{"t":"HVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1876,0.2047,0.1876,0.1876,6000.0],["1980-03-18",0.1876,0.1876,0.1876,0.1876,0.0],["1980-03-19",0.1876,0.1876,0.1876,0.1876,0.0],["1980-03-20",0.1876,0.2047,0.1876,0.1876,16500.0],["1980-03-21",0.1876,0.1876,0.1876,0.1876,0.0],["1980-03-24",0.1876,0.1876,0.1876,0.1876,0.0],["1980-03-25",0.1876,0.1876,0.1876,0.1876,0.0],["1980-03-26",0.1876,0.2004,0.1834,0.1834,10500.0],["1980-03-27",0.1834,0.1919,0.1748,0.1748,36000.0],["1980-03-28",0.1748,0.1876,0.1706,0.1706,19500.0],["1980-03-31",0.1706,0.1706,0.1706,0.1706,0.0],["1980-04-01",0.1706,0.1706,0.1706,0.1706,0.0],["1980-04-02",0.1748,0.1919,0.1748,0.1748,21000.0],["1980-04-03",0.1791,0.1962,0.1791,0.1791,15000.0],["1980-04-07",0.1791,0.1791,0.1791,0.1791,0.0],["1980-04-08",0.1834,0.2004,0.1834,0.1834,12000.0],["1980-04-09",0.1834,0.1834,0.1834,0.1834,0.0],["1980-04-10",0.1834,0.1834,0.1834,0.1834,0.0],["1980-04-11",0.1834,0.1834,0.1834,0.1834,0.0],["1980-04-14",0.1834,0.1834,0.1834,0.1834,0.0],["1980-04-15",0.1834,0.1834,0.1834,0.1834,0.0],["1980-04-16",0.1876,0.2047,0.1876,0.1876,3000.0],["1980-04-17",0.1876,0.1876,0.1876,0.1876,0.0],["1980-04-18",0.1876,0.1876,0.1876,0.1876,0.0],["1980-04-21",0.1876,0.1876,0.1876,0.1876,0.0],["1980-04-22",0.1876,0.1876,0.1876,0.1876,0.0],["1980-04-23",0.1962,0.2132,0.1962,0.1962,46500.0],["1980-04-24",0.1962,0.1962,0.1962,0.1962,0.0],["1980-04-25",0.1962,0.1962,0.1962,0.1962,0.0],["1980-04-28",0.1962,0.1962,0.1962,0.1962,0.0],["1980-04-29",0.1962,0.1962,0.1962,0.1962,0.0],["1980-04-30",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-01",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-02",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-05",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-06",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-07",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-08",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-09",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-12",0.1962,0.1962,0.1962,0.1962,0.0],["1980-05-13",0.2047,0.2218,0.2047,0.2047,10500.0],["1980-05-14",0.2047,0.2047,0.2047,0.2047,0.0],["1980-05-15",0.2047,0.2047,0.2047,0.2047,0.0],["1980-05-16",0.209,0.226,0.209,0.209,3000.0],["1980-05-19",0.209,0.226,0.209,0.209,22500.0],["1980-05-20",0.209,0.226,0.209,0.209,1500.0],["1980-05-21",0.209,0.226,0.209,0.209,1500.0],["1980-05-22",0.209,0.209,0.209,0.209,0.0],["1980-05-23",0.209,0.209,0.209,0.209,0.0],["1980-05-27",0.209,0.226,0.209,0.209,9000.0],["1980-05-28",0.209,0.226,0.209,0.209,15000.0],["1980-05-29",0.209,0.209,0.209,0.209,0.0],["1980-05-30",0.209,0.209,0.209,0.209,0.0],["1980-06-02",0.209,0.209,0.209,0.209,0.0],["1980-06-03",0.209,0.209,0.209,0.209,0.0],["1980-06-04",0.209,0.209,0.209,0.209,0.0],["1980-06-05",0.209,0.209,0.209,0.209,0.0],["1980-06-06",0.209,0.2218,0.2047,0.2047,3000.0],["1980-06-09",0.2047,0.2218,0.2047,0.2047,7500.0],["1980-06-10",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-11",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-12",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-13",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-16",0.2047,0.2218,0.2047,0.2047,9000.0],["1980-06-17",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-18",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-19",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-20",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-23",0.2047,0.2218,0.2047,0.2047,10500.0],["1980-06-24",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-25",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-26",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-27",0.2047,0.2047,0.2047,0.2047,0.0],["1980-06-30",0.2047,0.2047,0.2047,0.2047,0.0],["1980-07-01",0.2047,0.2047,0.2047,0.2047,0.0],["1980-07-02",0.2047,0.2047,0.2047,0.2047,0.0],["1980-07-03",0.2047,0.2047,0.2047,0.2047,0.0],["1980-07-07",0.2132,0.226,0.2132,0.2132,18000.0],["1980-07-08",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-09",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-10",0.2132,0.226,0.2132,0.2132,1500.0],["1980-07-11",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-14",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-15",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-16",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-17",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-18",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-21",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-22",0.2132,0.2132,0.2132,0.2132,0.0],["1980-07-23",0.2175,0.2303,0.2175,0.2175,3000.0],["1980-07-24",0.2175,0.2175,0.2175,0.2175,0.0],["1980-07-25",0.2175,0.2175,0.2175,0.2175,0.0],["1980-07-28",0.2175,0.2175,0.2175,0.2175,0.0],["1980-07-29",0.2175,0.2175,0.2175,0.2175,0.0],["1980-07-30",0.2175,0.2175,0.2175,0.2175,0.0],["1980-07-31",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-01",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-04",0.2175,0.226,0.2175,0.2175,7500.0],["1980-08-05",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-06",0.2175,0.226,0.2175,0.2175,7500.0],["1980-08-07",0.2175,0.226,0.2175,0.2175,4500.0],["1980-08-08",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-11",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-12",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-13",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-14",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-15",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-18",0.2175,0.226,0.2175,0.2175,1500.0],["1980-08-19",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-20",0.2175,0.226,0.2175,0.2175,1500.0],["1980-08-21",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-22",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-25",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-26",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-27",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-28",0.2175,0.2175,0.2175,0.2175,0.0],["1980-08-29",0.2175,0.2175,0.2175,0.2175,0.0],["1980-09-02",0.2175,0.2175,0.2175,0.2175,0.0],["1980-09-03",0.2175,0.2175,0.2175,0.2175,0.0],["1980-09-04",0.2175,0.2175,0.2175,0.2175,0.0],["1980-09-05",0.2175,0.2175,0.2175,0.2175,0.0],["1980-09-08",0.2175,0.2175,0.2175,0.2175,0.0],["1980-09-09",0.2218,0.226,0.2218,0.2218,15000.0],["1980-09-10",0.2218,0.226,0.2218,0.2218,18000.0],["1980-09-11",0.2218,0.2218,0.2218,0.2218,0.0],["1980-09-12",0.2218,0.2218,0.2218,0.2218,0.0],["1980-09-15",0.2218,0.2218,0.2218,0.2218,0.0],["1980-09-16",0.2218,0.2218,0.2218,0.2218,0.0],["1980-09-17",0.226,0.2388,0.226,0.226,10500.0],["1980-09-18",0.226,0.226,0.226,0.226,0.0],["1980-09-19",0.2303,0.2388,0.2303,0.2303,22500.0],["1980-09-22",0.2303,0.2431,0.2303,0.2303,18000.0],["1980-09-23",0.2303,0.2303,0.2303,0.2303,0.0],["1980-09-24",0.2303,0.2303,0.2303,0.2303,0.0],["1980-09-25",0.2303,0.2303,0.2303,0.2303,0.0],["1980-09-26",0.2303,0.2303,0.2303,0.2303,0.0],["1980-09-29",0.2303,0.2303,0.2303,0.2303,0.0],["1980-09-30",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-01",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-02",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-03",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-06",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-07",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-08",0.2303,0.2388,0.2303,0.2303,22500.0],["1980-10-09",0.2303,0.2388,0.2303,0.2303,1500.0],["1980-10-10",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-13",0.2303,0.2388,0.2303,0.2303,15000.0],["1980-10-14",0.2303,0.2388,0.2303,0.2303,6000.0],["1980-10-15",0.2303,0.2303,0.2303,0.2303,0.0],["1980-10-16",0.2303,0.2345,0.226,0.226,6000.0],["1980-10-17",0.226,0.226,0.226,0.226,0.0],["1980-10-20",0.226,0.226,0.226,0.226,0.0],["1980-10-21",0.226,0.2303,0.2175,0.2175,13500.0],["1980-10-22",0.2175,0.2175,0.2175,0.2175,0.0],["1980-10-23",0.2175,0.2303,0.2175,0.2175,28500.0],["1980-10-24",0.2175,0.2303,0.2175,0.2175,13500.0],["1980-10-27",0.2175,0.2175,0.2175,0.2175,0.0],["1980-10-28",0.2175,0.2175,0.2175,0.2175,0.0],["1980-10-29",0.2175,0.2175,0.2175,0.2175,0.0],["1980-10-30",0.2175,0.2175,0.2175,0.2175,0.0],["1980-10-31",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-03",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-05",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-06",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-07",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-10",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-11",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-12",0.2175,0.226,0.2175,0.2175,9000.0],["1980-11-13",0.2218,0.226,0.2218,0.2218,7500.0],["1980-11-14",0.2218,0.226,0.2218,0.2218,7500.0],["1980-11-17",0.2218,0.2218,0.2218,0.2218,0.0],["1980-11-18",0.2218,0.2218,0.2218,0.2218,0.0],["1980-11-19",0.2218,0.226,0.2175,0.2175,30000.0],["1980-11-20",0.2175,0.226,0.2175,0.2175,7500.0],["1980-11-21",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-24",0.2175,0.226,0.2175,0.2175,9000.0],["1980-11-25",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-26",0.2175,0.2175,0.2175,0.2175,0.0],["1980-11-28",0.2175,0.2175,0.2175,0.2175,0.0],["1980-12-01",0.2175,0.226,0.2175,0.2175,1500.0],["1980-12-02",0.2175,0.2175,0.2175,0.2175,0.0],["1980-12-03",0.2175,0.2175,0.2175,0.2175,0.0],["1980-12-04",0.2175,0.2175,0.2175,0.2175,0.0],["1980-12-05",0.2175,0.2175,0.2175,0.2175,0.0],["1980-12-08",0.2175,0.226,0.2175,0.2175,15000.0],["1980-12-09",0.2175,0.2175,0.2175,0.2175,0.0],["1980-12-10",0.2175,0.2218,0.209,0.209,4500.0],["1980-12-11",0.2132,0.2175,0.2132,0.2132,10500.0],["1980-12-12",0.2132,0.2132,0.2132,0.2132,0.0],["1980-12-15",0.2132,0.2132,0.209,0.209,7500.0],["1980-12-16",0.209,0.2132,0.209,0.209,1500.0],["1980-12-17",0.209,0.209,0.209,0.209,0.0],["1980-12-18",0.209,0.2132,0.2047,0.2047,6000.0],["1980-12-19",0.2047,0.2047,0.2047,0.2047,0.0],["1980-12-22",0.2047,0.2132,0.2047,0.2047,3000.0],["1980-12-23",0.2047,0.2047,0.2047,0.2047,0.0],["1980-12-24",0.2047,0.2047,0.2047,0.2047,0.0],["1980-12-26",0.2047,0.2047,0.2047,0.2047,0.0],["1980-12-29",0.2047,0.2132,0.2047,0.2047,4500.0],["1980-12-30",0.2047,0.2047,0.2047,0.2047,0.0],["1980-12-31",0.2047,0.2132,0.2047,0.2047,4500.0],["1981-01-02",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-05",0.2047,0.2132,0.2047,0.2047,1500.0],["1981-01-06",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-07",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-08",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-09",0.2047,0.2132,0.2047,0.2047,7500.0],["1981-01-12",0.2047,0.2132,0.2047,0.2047,1500.0],["1981-01-13",0.2047,0.2132,0.2047,0.2047,1500.0],["1981-01-14",0.2047,0.2132,0.2047,0.2047,9000.0],["1981-01-15",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-16",0.2047,0.2132,0.2047,0.2047,1500.0],["1981-01-19",0.2047,0.2132,0.2047,0.2047,7500.0],["1981-01-20",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-21",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-22",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-23",0.2047,0.2132,0.2047,0.2047,3000.0],["1981-01-26",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-27",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-28",0.2047,0.2047,0.2047,0.2047,0.0],["1981-01-29",0.2047,0.2132,0.2047,0.2047,1500.0],["1981-01-30",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-02",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-03",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-04",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-05",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-06",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-09",0.2047,0.2132,0.2047,0.2047,3000.0],["1981-02-10",0.2047,0.2047,0.2047,0.2047,0.0],["1981-02-11",0.2047,0.2132,0.2047,0.2047,27000.0],["1981-02-12",0.2047,0.2132,0.2004,0.2004,9000.0],["1981-02-13",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-17",0.2004,0.209,0.2004,0.2004,9000.0],["1981-02-18",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-19",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-20",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-23",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-24",0.2004,0.209,0.2004,0.2004,10500.0],["1981-02-25",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-26",0.2004,0.2004,0.2004,0.2004,0.0],["1981-02-27",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-02",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-03",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-04",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-05",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-06",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-09",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-10",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-11",0.2004,0.2004,0.2004,0.2004,0.0],["1981-03-12",0.209,0.2218,0.209,0.209,13500.0],["1981-03-13",0.2175,0.226,0.2175,0.2175,1500.0],["1981-03-16",0.2175,0.226,0.2175,0.2175,18000.0],["1981-03-17",0.2175,0.2175,0.2175,0.2175,0.0],["1981-03-18",0.2175,0.226,0.2175,0.2175,3000.0],["1981-03-19",0.2175,0.2175,0.2175,0.2175,0.0],["1981-03-20",0.2175,0.2303,0.2175,0.2175,7500.0],["1981-03-23",0.2175,0.226,0.2175,0.2175,9000.0],["1981-03-24",0.226,0.2388,0.226,0.226,15000.0],["1981-03-25",0.226,0.226,0.226,0.226,0.0],["1981-03-26",0.226,0.2388,0.226,0.226,511500.0],["1981-03-27",0.226,0.226,0.226,0.226,0.0],["1981-03-30",0.226,0.226,0.226,0.226,0.0],["1981-03-31",0.2303,0.2388,0.2303,0.2303,4500.0],["1981-04-01",0.2303,0.2303,0.2303,0.2303,0.0],["1981-04-02",0.2303,0.2303,0.2303,0.2303,0.0],["1981-04-03",0.2303,0.2303,0.2303,0.2303,0.0],["1981-04-06",0.2345,0.2431,0.2345,0.2345,3000.0],["1981-04-07",0.2345,0.2473,0.2345,0.2345,10500.0],["1981-04-08",0.2473,0.2559,0.2473,0.2473,19500.0],["1981-04-09",0.2473,0.2473,0.2473,0.2473,0.0],["1981-04-10",0.2559,0.2687,0.2559,0.2559,18000.0],["1981-04-13",0.2559,0.2559,0.2559,0.2559,0.0],["1981-04-14",0.2559,0.2687,0.2559,0.2559,12000.0],["1981-04-15",0.2559,0.2601,0.2516,0.2516,54000.0],["1981-04-16",0.2516,0.2516,0.2516,0.2516,0.0],["1981-04-20",0.2516,0.2601,0.2473,0.2473,7500.0],["1981-04-21",0.2473,0.2473,0.2473,0.2473,0.0],["1981-04-22",0.2473,0.2601,0.2473,0.2473,30000.0],["1981-04-23",0.2473,0.2473,0.2473,0.2473,0.0],["1981-04-24",0.2473,0.2601,0.2473,0.2473,9000.0],["1981-04-27",0.2473,0.2473,0.2473,0.2473,0.0],["1981-04-28",0.2473,0.2473,0.2473,0.2473,0.0],["1981-04-29",0.2473,0.2473,0.2473,0.2473,0.0],["1981-04-30",0.2473,0.2473,0.2473,0.2473,0.0],["1981-05-01",0.2473,0.2473,0.2473,0.2473,0.0],["1981-05-04",0.2473,0.2601,0.2473,0.2473,1500.0],["1981-05-05",0.2473,0.2473,0.2473,0.2473,0.0],["1981-05-06",0.2473,0.2473,0.2473,0.2473,0.0],["1981-05-07",0.2516,0.2601,0.2516,0.2516,1500.0],["1981-05-08",0.2601,0.2687,0.2601,0.2601,12000.0],["1981-05-11",0.2601,0.2601,0.2601,0.2601,0.0],["1981-05-12",0.2601,0.2601,0.2601,0.2601,0.0],["1981-05-13",0.2601,0.2601,0.2601,0.2601,0.0],["1981-05-14",0.2601,0.2601,0.2601,0.2601,0.0],["1981-05-15",0.2601,0.2601,0.2601,0.2601,0.0],["1981-05-18",0.2601,0.2729,0.2601,0.2601,4500.0],["1981-05-19",0.2644,0.2729,0.2644,0.2644,7500.0],["1981-05-20",0.2815,0.29,0.2815,0.2815,7500.0],["1981-05-21",0.2857,0.2942,0.2857,0.2857,4500.0],["1981-05-22",0.29,0.2942,0.29,0.29,1500.0],["1981-05-26",0.29,0.2942,0.29,0.29,108000.0],["1981-05-27",0.29,0.29,0.29,0.29,0.0],["1981-05-28",0.29,0.2985,0.29,0.29,21000.0],["1981-05-29",0.29,0.3028,0.29,0.29,30000.0],["1981-06-01",0.29,0.29,0.29,0.29,0.0],["1981-06-02",0.29,0.3028,0.29,0.29,7500.0],["1981-06-03",0.29,0.2985,0.29,0.29,72000.0],["1981-06-04",0.29,0.2985,0.29,0.29,3000.0],["1981-06-05",0.29,0.2985,0.29,0.29,1500.0],["1981-06-08",0.29,0.2985,0.29,0.29,75000.0],["1981-06-09",0.29,0.2985,0.29,0.29,7500.0],["1981-06-10",0.29,0.29,0.29,0.29,0.0],["1981-06-11",0.29,0.3028,0.29,0.29,4500.0],["1981-06-12",0.29,0.29,0.29,0.29,0.0],["1981-06-15",0.29,0.2985,0.29,0.29,7500.0],["1981-06-16",0.29,0.3028,0.29,0.29,61500.0],["1981-06-17",0.29,0.29,0.29,0.29,0.0],["1981-06-18",0.29,0.3028,0.29,0.29,67500.0],["1981-06-19",0.29,0.29,0.29,0.29,0.0],["1981-06-22",0.29,0.3028,0.29,0.29,7500.0],["1981-06-23",0.29,0.29,0.29,0.29,0.0],["1981-06-24",0.29,0.3028,0.29,0.29,25500.0],["1981-06-25",0.29,0.29,0.29,0.29,0.0],["1981-06-26",0.29,0.3028,0.29,0.29,15000.0],["1981-06-29",0.29,0.3028,0.29,0.29,7500.0],["1981-06-30",0.29,0.2985,0.2857,0.2857,1500.0],["1981-07-01",0.2857,0.29,0.2815,0.2815,13500.0],["1981-07-02",0.2815,0.2815,0.2815,0.2815,0.0],["1981-07-06",0.2815,0.2815,0.2729,0.2729,21000.0],["1981-07-07",0.2729,0.2815,0.2687,0.2687,24000.0],["1981-07-08",0.2687,0.2687,0.2687,0.2687,0.0],["1981-07-09",0.2687,0.2729,0.2644,0.2644,15000.0],["1981-07-10",0.2644,0.2644,0.2644,0.2644,0.0],["1981-07-13",0.2644,0.2644,0.2644,0.2644,0.0],["1981-07-14",0.2644,0.2729,0.2559,0.2559,3000.0],["1981-07-15",0.2559,0.2559,0.2559,0.2559,0.0],["1981-07-16",0.2559,0.2559,0.2559,0.2559,0.0],["1981-07-17",0.2559,0.2559,0.2559,0.2559,0.0],["1981-07-20",0.2559,0.2559,0.2559,0.2559,0.0],["1981-07-21",0.2559,0.2559,0.2431,0.2431,16500.0],["1981-07-22",0.2431,0.2473,0.2431,0.2431,3000.0],["1981-07-23",0.2431,0.2431,0.2431,0.2431,0.0],["1981-07-24",0.2431,0.2473,0.2345,0.2345,226500.0],["1981-07-27",0.2388,0.2473,0.2388,0.2388,43500.0],["1981-07-28",0.2388,0.2473,0.2388,0.2388,61500.0],["1981-07-29",0.2388,0.2473,0.2388,0.2388,43500.0],["1981-07-30",0.2388,0.2388,0.2388,0.2388,0.0],["1981-07-31",0.2388,0.2388,0.2388,0.2388,0.0],["1981-08-03",0.2388,0.2388,0.2388,0.2388,0.0],["1981-08-04",0.2388,0.2473,0.2388,0.2388,1500.0],["1981-08-05",0.2388,0.2473,0.2388,0.2388,9000.0],["1981-08-06",0.2388,0.2473,0.2388,0.2388,6000.0],["1981-08-07",0.2388,0.2388,0.2388,0.2388,0.0],["1981-08-10",0.2388,0.2388,0.2388,0.2388,0.0],["1981-08-11",0.2388,0.2431,0.2303,0.2303,6000.0],["1981-08-12",0.2303,0.2303,0.2303,0.2303,0.0],["1981-08-13",0.2303,0.2303,0.2303,0.2303,0.0],["1981-08-14",0.2303,0.2431,0.2303,0.2303,1500.0],["1981-08-17",0.2303,0.2388,0.2303,0.2303,7500.0],["1981-08-18",0.2303,0.2303,0.2303,0.2303,0.0],["1981-08-19",0.2303,0.2388,0.2303,0.2303,4500.0],["1981-08-20",0.2303,0.2303,0.2303,0.2303,0.0],["1981-08-21",0.2303,0.2388,0.2303,0.2303,12000.0],["1981-08-24",0.2303,0.2388,0.2303,0.2303,12000.0],["1981-08-25",0.2303,0.2388,0.2303,0.2303,12000.0],["1981-08-26",0.2303,0.2345,0.226,0.226,7500.0],["1981-08-27",0.226,0.2303,0.226,0.226,7500.0],["1981-08-28",0.226,0.2303,0.2218,0.2218,3000.0],["1981-08-31",0.2218,0.2303,0.2175,0.2175,9000.0],["1981-09-01",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-02",0.2132,0.2132,0.2047,0.2047,45000.0],["1981-09-03",0.2047,0.2132,0.2047,0.2047,1500.0],["1981-09-04",0.2047,0.2047,0.2047,0.2047,0.0],["1981-09-08",0.2047,0.2175,0.2047,0.2047,7500.0],["1981-09-09",0.2047,0.2175,0.2047,0.2047,15000.0],["1981-09-10",0.2175,0.226,0.2175,0.2175,24000.0],["1981-09-11",0.2175,0.2303,0.2175,0.2175,7500.0],["1981-09-14",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-15",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-16",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-17",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-18",0.2175,0.226,0.2175,0.2175,69000.0],["1981-09-21",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-22",0.2175,0.226,0.2175,0.2175,15000.0],["1981-09-23",0.2175,0.226,0.2175,0.2175,7500.0],["1981-09-24",0.2175,0.226,0.2175,0.2175,1500.0],["1981-09-25",0.2175,0.2175,0.2175,0.2175,0.0],["1981-09-28",0.2175,0.226,0.2175,0.2175,45000.0],["1981-09-29",0.2175,0.226,0.2175,0.2175,10500.0],["1981-09-30",0.2175,0.226,0.2175,0.2175,19500.0],["1981-10-01",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-02",0.2175,0.226,0.2175,0.2175,3000.0],["1981-10-05",0.2175,0.226,0.2175,0.2175,10500.0],["1981-10-06",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-07",0.2175,0.226,0.2175,0.2175,7500.0],["1981-10-08",0.2175,0.226,0.2175,0.2175,6000.0],["1981-10-09",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-12",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-13",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-14",0.2175,0.2303,0.2175,0.2175,3000.0],["1981-10-15",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-16",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-19",0.2175,0.2345,0.2175,0.2175,1500.0],["1981-10-20",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-21",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-22",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-23",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-26",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-27",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-28",0.2175,0.2175,0.2175,0.2175,0.0],["1981-10-29",0.2175,0.2303,0.2175,0.2175,6000.0],["1981-10-30",0.2175,0.2175,0.2175,0.2175,0.0],["1981-11-02",0.2175,0.2345,0.2175,0.2175,3000.0],["1981-11-03",0.2175,0.2345,0.2175,0.2175,3000.0],["1981-11-04",0.2175,0.2175,0.2175,0.2175,0.0],["1981-11-05",0.2175,0.2303,0.2175,0.2175,7500.0],["1981-11-06",0.2175,0.2303,0.2175,0.2175,24000.0],["1981-11-09",0.2175,0.2303,0.2175,0.2175,24000.0],["1981-11-10",0.2175,0.2175,0.2175,0.2175,0.0],["1981-11-11",0.2175,0.2303,0.2175,0.2175,15000.0],["1981-11-12",0.2175,0.2175,0.2175,0.2175,0.0],["1981-11-13",0.2218,0.2303,0.2218,0.2218,16500.0],["1981-11-16",0.2218,0.2218,0.2218,0.2218,0.0],["1981-11-17",0.2218,0.2218,0.2218,0.2218,0.0],["1981-11-18",0.2218,0.2218,0.2218,0.2218,0.0],["1981-11-19",0.2218,0.2345,0.2218,0.2218,7500.0],["1981-11-20",0.2218,0.2218,0.2218,0.2218,0.0],["1981-11-23",0.2218,0.2345,0.2218,0.2218,1500.0],["1981-11-24",0.2218,0.2345,0.2218,0.2218,1500.0],["1981-11-25",0.2218,0.2218,0.2218,0.2218,0.0],["1981-11-27",0.2218,0.2218,0.2218,0.2218,0.0],["1981-11-30",0.2218,0.2218,0.2218,0.2218,0.0],["1981-12-01",0.2218,0.2345,0.2218,0.2218,25500.0],["1981-12-02",0.2218,0.2303,0.2218,0.2218,45000.0],["1981-12-03",0.2218,0.2303,0.2218,0.2218,7500.0],["1981-12-04",0.2218,0.2218,0.2218,0.2218,0.0],["1981-12-07",0.2218,0.2218,0.2218,0.2218,0.0],["1981-12-08",0.2218,0.2345,0.2218,0.2218,15000.0],["1981-12-09",0.226,0.2388,0.226,0.226,37500.0],["1981-12-10",0.226,0.226,0.226,0.226,0.0],["1981-12-11",0.226,0.2388,0.226,0.226,33000.0],["1981-12-14",0.226,0.2388,0.226,0.226,1500.0],["1981-12-15",0.226,0.226,0.226,0.226,0.0],["1981-12-16",0.226,0.2345,0.226,0.226,9000.0],["1981-12-17",0.226,0.2345,0.226,0.226,7500.0],["1981-12-18",0.226,0.2345,0.226,0.226,48000.0],["1981-12-21",0.226,0.226,0.226,0.226,0.0],["1981-12-22",0.226,0.226,0.226,0.226,0.0],["1981-12-23",0.226,0.2345,0.226,0.226,13500.0],["1981-12-24",0.226,0.226,0.226,0.226,0.0],["1981-12-28",0.226,0.2345,0.226,0.226,16500.0],["1981-12-29",0.226,0.2345,0.226,0.226,15000.0],["1981-12-30",0.226,0.2345,0.226,0.226,6000.0],["1981-12-31",0.226,0.2345,0.226,0.226,15000.0],["1982-01-04",0.226,0.226,0.226,0.226,0.0],["1982-01-05",0.226,0.2303,0.2218,0.2218,22500.0],["1982-01-06",0.2218,0.2345,0.2218,0.2218,22500.0],["1982-01-07",0.2218,0.2345,0.2218,0.2218,15000.0],["1982-01-08",0.2218,0.2345,0.2218,0.2218,3000.0],["1982-01-11",0.2218,0.2218,0.2218,0.2218,0.0],["1982-01-12",0.2218,0.2303,0.2218,0.2218,7500.0],["1982-01-13",0.2218,0.2303,0.2175,0.2175,4500.0],["1982-01-14",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-15",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-18",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-19",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-20",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-21",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-22",0.2175,0.2303,0.2175,0.2175,24000.0],["1982-01-25",0.2175,0.2175,0.2175,0.2175,0.0],["1982-01-26",0.2175,0.226,0.2132,0.2132,6000.0],["1982-01-27",0.2132,0.226,0.209,0.209,3000.0],["1982-01-28",0.209,0.209,0.209,0.209,0.0],["1982-01-29",0.209,0.209,0.209,0.209,0.0],["1982-02-01",0.209,0.226,0.209,0.209,3000.0],["1982-02-02",0.209,0.209,0.209,0.209,0.0],["1982-02-03",0.209,0.226,0.209,0.209,9000.0],["1982-02-04",0.209,0.209,0.209,0.209,0.0],["1982-02-05",0.209,0.209,0.209,0.209,0.0],["1982-02-08",0.209,0.2218,0.209,0.209,7500.0],["1982-02-09",0.209,0.2218,0.209,0.209,13500.0],["1982-02-10",0.209,0.2175,0.2047,0.2047,7500.0],["1982-02-11",0.2047,0.2047,0.2047,0.2047,0.0],["1982-02-12",0.2047,0.2047,0.2047,0.2047,0.0],["1982-02-16",0.2047,0.2047,0.2047,0.2047,0.0],["1982-02-17",0.2047,0.2132,0.1962,0.1962,9000.0],["1982-02-18",0.1962,0.1962,0.1962,0.1962,0.0],["1982-02-19",0.2004,0.2132,0.2004,0.2004,9000.0],["1982-02-22",0.2004,0.2047,0.1919,0.1919,15000.0],["1982-02-23",0.1919,0.1919,0.1919,0.1919,0.0],["1982-02-24",0.1919,0.1919,0.1919,0.1919,0.0],["1982-02-25",0.1919,0.2004,0.1919,0.1919,12000.0],["1982-02-26",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-01",0.1919,0.2004,0.1919,0.1919,15000.0],["1982-03-02",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-03",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-04",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-05",0.1919,0.2004,0.1919,0.1919,36000.0],["1982-03-08",0.1919,0.2004,0.1919,0.1919,45000.0],["1982-03-09",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-10",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-11",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-12",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-15",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-16",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-17",0.1919,0.2004,0.1876,0.1876,6000.0],["1982-03-18",0.1919,0.2004,0.1919,0.1919,6000.0],["1982-03-19",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-22",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-23",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-24",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-25",0.1919,0.1919,0.1919,0.1919,0.0],["1982-03-26",0.1962,0.2047,0.1962,0.1962,15000.0],["1982-03-29",0.209,0.2175,0.209,0.209,78000.0],["1982-03-30",0.2132,0.2303,0.2132,0.2132,15000.0],["1982-03-31",0.2132,0.226,0.2132,0.2132,7500.0],["1982-04-01",0.2218,0.2345,0.2218,0.2218,79500.0],["1982-04-02",0.226,0.2388,0.226,0.226,10500.0],["1982-04-05",0.2345,0.2473,0.2345,0.2345,21000.0],["1982-04-06",0.2345,0.2473,0.2345,0.2345,15000.0],["1982-04-07",0.2345,0.2345,0.2345,0.2345,0.0],["1982-04-08",0.2431,0.2559,0.2431,0.2431,37500.0],["1982-04-12",0.2431,0.2431,0.2431,0.2431,0.0],["1982-04-13",0.2431,0.2559,0.2388,0.2388,9000.0],["1982-04-14",0.2388,0.2559,0.2388,0.2388,15000.0],["1982-04-15",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-16",0.2388,0.2644,0.2388,0.2388,7500.0],["1982-04-19",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-20",0.2388,0.2644,0.2388,0.2388,7500.0],["1982-04-21",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-22",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-23",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-26",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-27",0.2388,0.2388,0.2388,0.2388,0.0],["1982-04-28",0.2473,0.2644,0.2473,0.2473,4500.0],["1982-04-29",0.2473,0.2729,0.2473,0.2473,7500.0],["1982-04-30",0.2559,0.2687,0.2559,0.2559,21000.0],["1982-05-03",0.2559,0.2687,0.2516,0.2516,7500.0],["1982-05-04",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-05",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-06",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-07",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-10",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-11",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-12",0.2559,0.2687,0.2559,0.2559,6000.0],["1982-05-13",0.2559,0.2559,0.2559,0.2559,0.0],["1982-05-14",0.2559,0.2687,0.2559,0.2559,22500.0],["1982-05-17",0.2559,0.2687,0.2559,0.2559,7500.0],["1982-05-18",0.2559,0.2687,0.2516,0.2516,10500.0],["1982-05-19",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-20",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-21",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-24",0.2516,0.2687,0.2516,0.2516,7500.0],["1982-05-25",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-26",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-27",0.2516,0.2516,0.2516,0.2516,0.0],["1982-05-28",0.2516,0.2516,0.2516,0.2516,0.0],["1982-06-01",0.2516,0.2687,0.2516,0.2516,33000.0],["1982-06-02",0.2516,0.2516,0.2516,0.2516,0.0],["1982-06-03",0.2516,0.2516,0.2516,0.2516,0.0],["1982-06-04",0.2516,0.2687,0.2516,0.2516,4500.0],["1982-06-07",0.2516,0.2644,0.2431,0.2431,24000.0],["1982-06-08",0.2431,0.2644,0.2431,0.2431,22500.0],["1982-06-09",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-10",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-11",0.2431,0.2644,0.2431,0.2431,1500.0],["1982-06-14",0.2431,0.2644,0.2431,0.2431,22500.0],["1982-06-15",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-16",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-17",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-18",0.2431,0.2644,0.2431,0.2431,15000.0],["1982-06-21",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-22",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-23",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-24",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-25",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-28",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-29",0.2431,0.2431,0.2431,0.2431,0.0],["1982-06-30",0.2431,0.2431,0.2431,0.2431,0.0],["1982-07-01",0.2431,0.2644,0.2431,0.2431,1500.0],["1982-07-02",0.2431,0.2644,0.2431,0.2431,121500.0],["1982-07-06",0.2431,0.2644,0.2431,0.2431,7500.0],["1982-07-07",0.2431,0.2431,0.2431,0.2431,0.0],["1982-07-08",0.2431,0.2644,0.2431,0.2431,3000.0],["1982-07-09",0.2431,0.2644,0.2431,0.2431,7500.0],["1982-07-12",0.2431,0.2644,0.2431,0.2431,7500.0],["1982-07-13",0.2431,0.2431,0.2431,0.2431,0.0],["1982-07-14",0.2431,0.2431,0.2431,0.2431,0.0],["1982-07-15",0.2473,0.2644,0.2473,0.2473,4500.0],["1982-07-16",0.2473,0.2473,0.2473,0.2473,0.0],["1982-07-19",0.2473,0.2644,0.2473,0.2473,13500.0],["1982-07-20",0.2473,0.2473,0.2473,0.2473,0.0],["1982-07-21",0.2473,0.2473,0.2473,0.2473,0.0],["1982-07-22",0.2473,0.2644,0.2473,0.2473,18000.0],["1982-07-23",0.2473,0.2644,0.2473,0.2473,3000.0],["1982-07-26",0.2473,0.2473,0.2473,0.2473,0.0],["1982-07-27",0.2473,0.2644,0.2473,0.2473,3000.0],["1982-07-28",0.2473,0.2473,0.2473,0.2473,0.0],["1982-07-29",0.2473,0.2644,0.2473,0.2473,4500.0],["1982-07-30",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-02",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-03",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-04",0.2473,0.2644,0.2473,0.2473,4500.0],["1982-08-05",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-06",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-09",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-10",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-11",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-12",0.2473,0.2644,0.2473,0.2473,3000.0],["1982-08-13",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-16",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-17",0.2473,0.2644,0.2473,0.2473,7500.0],["1982-08-18",0.2473,0.2644,0.2473,0.2473,22500.0],["1982-08-19",0.2473,0.2644,0.2473,0.2473,7500.0],["1982-08-20",0.2473,0.2644,0.2473,0.2473,7500.0],["1982-08-23",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-24",0.2473,0.2644,0.2473,0.2473,1500.0],["1982-08-25",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-26",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-27",0.2473,0.2473,0.2473,0.2473,0.0],["1982-08-30",0.2473,0.2644,0.2473,0.2473,49500.0],["1982-08-31",0.2473,0.2644,0.2473,0.2473,60000.0],["1982-09-01",0.2473,0.2644,0.2473,0.2473,18000.0],["1982-09-02",0.2473,0.2644,0.2473,0.2473,12000.0],["1982-09-03",0.2559,0.2729,0.2559,0.2559,15000.0],["1982-09-07",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-08",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-09",0.2559,0.2729,0.2559,0.2559,1500.0],["1982-09-10",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-13",0.2559,0.2729,0.2559,0.2559,15000.0],["1982-09-14",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-15",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-16",0.2559,0.2729,0.2559,0.2559,7500.0],["1982-09-17",0.2559,0.2729,0.2559,0.2559,7500.0],["1982-09-20",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-21",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-22",0.2559,0.2815,0.2559,0.2559,15000.0],["1982-09-23",0.2559,0.2815,0.2559,0.2559,33000.0],["1982-09-24",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-27",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-28",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-29",0.2559,0.2559,0.2559,0.2559,0.0],["1982-09-30",0.2559,0.2559,0.2559,0.2559,0.0],["1982-10-01",0.2559,0.2559,0.2559,0.2559,0.0],["1982-10-04",0.2559,0.2559,0.2559,0.2559,0.0],["1982-10-05",0.2644,0.29,0.2644,0.2644,22500.0],["1982-10-06",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-07",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-08",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-11",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-12",0.2644,0.29,0.2644,0.2644,16500.0],["1982-10-13",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-14",0.2644,0.29,0.2644,0.2644,13500.0],["1982-10-15",0.2644,0.29,0.2644,0.2644,7500.0],["1982-10-18",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-19",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-20",0.2644,0.2644,0.2644,0.2644,0.0],["1982-10-21",0.2772,0.2942,0.2772,0.2772,33000.0],["1982-10-22",0.2772,0.2985,0.2772,0.2772,37500.0],["1982-10-25",0.29,0.307,0.29,0.29,25500.0],["1982-10-26",0.2985,0.3113,0.2985,0.2985,30000.0],["1982-10-27",0.2985,0.2985,0.2985,0.2985,0.0],["1982-10-28",0.2985,0.2985,0.2985,0.2985,0.0],["1982-10-29",0.2985,0.2985,0.2985,0.2985,0.0],["1982-11-01",0.2985,0.2985,0.2985,0.2985,0.0],["1982-11-02",0.2985,0.3156,0.2942,0.2942,4500.0],["1982-11-03",0.307,0.3198,0.307,0.307,18000.0],["1982-11-04",0.3156,0.3326,0.3156,0.3156,12000.0],["1982-11-05",0.3156,0.3326,0.3156,0.3156,1500.0],["1982-11-08",0.3156,0.3156,0.3156,0.3156,0.0],["1982-11-09",0.3156,0.3326,0.3156,0.3156,75000.0],["1982-11-10",0.3156,0.3369,0.3156,0.3156,46500.0],["1982-11-11",0.3412,0.3582,0.3412,0.3412,57000.0],["1982-11-12",0.3838,0.4094,0.3838,0.3838,57000.0],["1982-11-15",0.3923,0.4094,0.3923,0.3923,16500.0],["1982-11-16",0.3923,0.4094,0.3923,0.3923,19500.0],["1982-11-17",0.3923,0.4094,0.3923,0.3923,21000.0],["1982-11-18",0.3923,0.4094,0.3923,0.3923,15000.0],["1982-11-19",0.3923,0.3923,0.3923,0.3923,0.0],["1982-11-22",0.4009,0.4179,0.4009,0.4009,12000.0],["1982-11-23",0.4179,0.435,0.4179,0.4179,33000.0],["1982-11-24",0.4179,0.4435,0.4179,0.4179,7500.0],["1982-11-26",0.4264,0.4435,0.4264,0.4264,7500.0],["1982-11-29",0.4264,0.4435,0.4264,0.4264,4500.0],["1982-11-30",0.4264,0.4435,0.4264,0.4264,37500.0],["1982-12-01",0.4264,0.4435,0.4264,0.4264,30000.0],["1982-12-02",0.4264,0.4264,0.4264,0.4264,0.0],["1982-12-03",0.4264,0.4435,0.4264,0.4264,15000.0],["1982-12-06",0.4264,0.452,0.4264,0.4264,15000.0],["1982-12-07",0.4264,0.452,0.4264,0.4264,4500.0],["1982-12-08",0.4264,0.4264,0.4264,0.4264,0.0],["1982-12-09",0.4264,0.4435,0.4264,0.4264,58500.0],["1982-12-10",0.4264,0.452,0.4264,0.4264,31500.0],["1982-12-13",0.4264,0.4264,0.4264,0.4264,0.0],["1982-12-14",0.4264,0.452,0.4264,0.4264,4500.0],["1982-12-15",0.4264,0.435,0.4264,0.4264,7500.0],["1982-12-16",0.4264,0.435,0.4264,0.4264,13500.0],["1982-12-17",0.4264,0.452,0.4264,0.4264,1500.0],["1982-12-20",0.4264,0.452,0.4264,0.4264,7500.0],["1982-12-21",0.4264,0.452,0.4264,0.4264,0.0],["1982-12-22",0.4264,0.4264,0.4264,0.4264,0.0],["1982-12-23",0.4264,0.4264,0.4264,0.4264,0.0],["1982-12-27",0.4264,0.452,0.4264,0.4264,16500.0],["1982-12-28",0.4264,0.452,0.4264,0.4264,1500.0],["1982-12-29",0.4435,0.4606,0.4435,0.4435,13500.0],["1982-12-30",0.4435,0.4606,0.4435,0.4435,1500.0],["1982-12-31",0.4435,0.4435,0.4435,0.4435,0.0],["1983-01-03",0.4435,0.4691,0.4435,0.4435,18000.0],["1983-01-04",0.4435,0.4691,0.4435,0.4435,15000.0],["1983-01-05",0.4435,0.4435,0.4435,0.4435,0.0],["1983-01-06",0.4435,0.4435,0.4435,0.4435,0.0],["1983-01-07",0.452,0.4691,0.452,0.452,7500.0],["1983-01-10",0.452,0.4691,0.452,0.452,16500.0],["1983-01-11",0.452,0.4691,0.452,0.452,13500.0],["1983-01-12",0.452,0.4691,0.452,0.452,10500.0],["1983-01-13",0.452,0.452,0.435,0.435,33000.0],["1983-01-14",0.435,0.452,0.435,0.435,9000.0],["1983-01-17",0.435,0.452,0.435,0.435,0.0],["1983-01-18",0.435,0.435,0.435,0.435,0.0],["1983-01-19",0.435,0.452,0.435,0.435,3000.0],["1983-01-20",0.435,0.452,0.4264,0.4264,22500.0],["1983-01-21",0.4264,0.4435,0.4264,0.4264,7500.0],["1983-01-24",0.4264,0.4264,0.4094,0.4094,9000.0],["1983-01-25",0.4094,0.4264,0.4094,0.4094,18000.0],["1983-01-26",0.4094,0.4094,0.4094,0.4094,0.0],["1983-01-27",0.4094,0.4264,0.4094,0.4094,7500.0],["1983-01-28",0.4094,0.4264,0.4094,0.4094,15000.0],["1983-01-31",0.4094,0.4264,0.4094,0.4094,7500.0],["1983-02-01",0.4094,0.4264,0.4094,0.4094,4500.0],["1983-02-02",0.4094,0.4264,0.4094,0.4094,15000.0],["1983-02-03",0.4094,0.4094,0.4094,0.4094,0.0],["1983-02-04",0.4094,0.4094,0.3923,0.3923,15000.0],["1983-02-07",0.3923,0.3923,0.3923,0.3923,0.0],["1983-02-08",0.3923,0.4094,0.3923,0.3923,7500.0],["1983-02-09",0.3923,0.3923,0.3923,0.3923,0.0],["1983-02-10",0.3923,0.3923,0.3923,0.3923,0.0],["1983-02-11",0.3923,0.3923,0.3923,0.3923,0.0],["1983-02-14",0.3923,0.3923,0.3923,0.3923,0.0],["1983-02-15",0.4009,0.4094,0.4009,0.4009,34500.0],["1983-02-16",0.4009,0.4094,0.4009,0.4009,40500.0],["1983-02-17",0.4009,0.4094,0.4009,0.4009,7500.0],["1983-02-18",0.4009,0.4009,0.4009,0.4009,0.0],["1983-02-22",0.4009,0.4094,0.4009,0.4009,4500.0],["1983-02-23",0.4009,0.4179,0.4009,0.4009,24000.0],["1983-02-24",0.4179,0.4264,0.4179,0.4179,33000.0],["1983-02-25",0.4179,0.435,0.4179,0.4179,21000.0],["1983-02-28",0.4179,0.4435,0.4179,0.4179,7500.0],["1983-03-01",0.4179,0.4435,0.4179,0.4179,4500.0],["1983-03-02",0.435,0.452,0.435,0.435,39000.0],["1983-03-03",0.435,0.452,0.435,0.435,9000.0],["1983-03-04",0.435,0.452,0.435,0.435,7500.0],["1983-03-07",0.435,0.435,0.435,0.435,0.0],["1983-03-08",0.4435,0.4606,0.4435,0.4435,9000.0],["1983-03-09",0.4606,0.4776,0.4606,0.4606,10500.0],["1983-03-10",0.4861,0.5032,0.4861,0.4861,42000.0],["1983-03-11",0.4947,0.5117,0.4947,0.4947,13500.0],["1983-03-14",0.5032,0.5203,0.5032,0.5032,10500.0],["1983-03-15",0.5117,0.5288,0.5117,0.5117,4500.0],["1983-03-16",0.5288,0.5373,0.5288,0.5288,6000.0],["1983-03-17",0.5288,0.5458,0.5288,0.5288,19500.0],["1983-03-18",0.5288,0.5544,0.5288,0.5288,73500.0],["1983-03-21",0.5373,0.5544,0.5373,0.5373,12000.0],["1983-03-22",0.5544,0.5714,0.5544,0.5544,10500.0],["1983-03-23",0.5544,0.5714,0.5544,0.5544,1500.0],["1983-03-24",0.5544,0.58,0.5544,0.5544,15000.0],["1983-03-25",0.58,0.597,0.58,0.58,45000.0],["1983-03-28",0.58,0.597,0.58,0.58,42000.0],["1983-03-29",0.58,0.597,0.58,0.58,0.0],["1983-03-30",0.58,0.5885,0.5714,0.5714,3000.0],["1983-03-31",0.5714,0.5885,0.5714,0.5714,16500.0],["1983-04-04",0.5714,0.5885,0.5629,0.5629,10500.0],["1983-04-05",0.5629,0.5714,0.5544,0.5544,6000.0],["1983-04-06",0.5544,0.5714,0.5544,0.5544,1500.0],["1983-04-07",0.5544,0.5629,0.5544,0.5544,4500.0],["1983-04-08",0.5544,0.5544,0.5544,0.5544,0.0],["1983-04-11",0.5544,0.5714,0.5544,0.5544,7500.0],["1983-04-12",0.5714,0.5885,0.5714,0.5714,15000.0],["1983-04-13",0.58,0.597,0.58,0.58,70500.0],["1983-04-14",0.5885,0.6056,0.5885,0.5885,6000.0],["1983-04-15",0.5885,0.5885,0.5885,0.5885,0.0],["1983-04-18",0.6056,0.6226,0.6056,0.6056,48000.0],["1983-04-19",0.6056,0.6226,0.6056,0.6056,15000.0],["1983-04-20",0.6056,0.6226,0.6056,0.6056,18000.0],["1983-04-21",0.6056,0.6226,0.6056,0.6056,25500.0],["1983-04-22",0.6056,0.6226,0.6056,0.6056,28500.0],["1983-04-25",0.6056,0.6226,0.6056,0.6056,7500.0],["1983-04-26",0.6056,0.6226,0.6056,0.6056,9000.0],["1983-04-27",0.6056,0.6226,0.6056,0.6056,4500.0],["1983-04-28",0.6056,0.6226,0.6056,0.6056,1500.0],["1983-04-29",0.6141,0.6226,0.6141,0.6141,3000.0],["1983-05-02",0.6141,0.6226,0.6056,0.6056,6000.0],["1983-05-03",0.6056,0.6226,0.6056,0.6056,7500.0],["1983-05-04",0.6056,0.6226,0.6056,0.6056,1500.0],["1983-05-05",0.6226,0.6482,0.6226,0.6226,34500.0],["1983-05-06",0.6311,0.6482,0.6311,0.6311,88500.0],["1983-05-09",0.6311,0.6482,0.6311,0.6311,6000.0],["1983-05-10",0.6311,0.6482,0.6311,0.6311,144000.0],["1983-05-11",0.6311,0.6311,0.6311,0.6311,0.0],["1983-05-12",0.6311,0.6482,0.6311,0.6311,15000.0],["1983-05-13",0.6311,0.6482,0.6311,0.6311,15000.0],["1983-05-16",0.6311,0.6482,0.6311,0.6311,33000.0],["1983-05-17",0.6397,0.6653,0.6397,0.6397,6000.0],["1983-05-18",0.6653,0.6823,0.6653,0.6653,28500.0],["1983-05-19",0.6653,0.6653,0.6653,0.6653,0.0],["1983-05-20",0.6823,0.7079,0.6823,0.6823,15000.0],["1983-05-23",0.6823,0.7079,0.6823,0.6823,13500.0],["1983-05-24",0.6823,0.6823,0.6823,0.6823,0.0],["1983-05-25",0.6908,0.7164,0.6908,0.6908,7500.0],["1983-05-26",0.7591,0.7761,0.7591,0.7591,103500.0],["1983-05-27",0.8102,0.8358,0.8102,0.8102,60000.0],["1983-05-31",0.8102,0.8273,0.8017,0.8017,49500.0],["1983-06-01",0.8017,0.8017,0.8017,0.8017,0.0],["1983-06-02",0.8017,0.8273,0.8017,0.8017,12000.0],["1983-06-03",0.8017,0.8273,0.8017,0.8017,3000.0],["1983-06-06",0.8017,0.8017,0.8017,0.8017,0.0],["1983-06-07",0.8017,0.8358,0.8017,0.8017,459000.0],["1983-06-08",0.8017,0.8273,0.8017,0.8017,424500.0],["1983-06-09",0.8017,0.8273,0.8017,0.8017,15000.0],["1983-06-10",0.8017,0.8273,0.8017,0.8017,18000.0],["1983-06-13",0.8017,0.8273,0.8017,0.8017,7500.0],["1983-06-14",0.8017,0.8273,0.8017,0.8017,9000.0],["1983-06-15",0.8102,0.8273,0.8102,0.8102,60000.0],["1983-06-16",0.8188,0.8358,0.8188,0.8188,19500.0],["1983-06-17",0.887,0.9382,0.887,0.887,49500.0],["1983-06-20",0.9041,0.9382,0.9041,0.9041,6000.0],["1983-06-21",0.9041,0.9211,0.887,0.887,9000.0],["1983-06-22",0.887,0.9126,0.887,0.887,24000.0],["1983-06-23",0.887,0.9211,0.887,0.887,22500.0],["1983-06-24",0.887,0.9211,0.887,0.887,3000.0],["1983-06-27",0.887,0.9211,0.8785,0.8785,22500.0],["1983-06-28",0.8785,0.9211,0.8785,0.8785,15000.0],["1983-06-29",0.8785,0.9211,0.8785,0.8785,3000.0],["1983-06-30",0.8785,0.9126,0.8699,0.8699,9000.0],["1983-07-01",0.9211,0.9211,0.8699,0.8699,3750.0],["1983-07-05",0.8699,0.9211,0.8699,0.8699,8250.0],["1983-07-06",0.8699,0.9211,0.8699,0.8699,5250.0],["1983-07-07",0.8699,0.9211,0.8699,0.8699,9750.0],["1983-07-08",0.8699,0.9211,0.8699,0.8699,7500.0],["1983-07-11",0.8699,0.9211,0.8699,0.8699,14250.0],["1983-07-12",0.8699,0.9211,0.8699,0.8699,2250.0],["1983-07-13",0.8699,0.9211,0.8699,0.8699,7500.0],["1983-07-14",0.8699,0.9211,0.8699,0.8699,7500.0],["1983-07-15",0.8699,0.9211,0.8529,0.8529,63000.0],["1983-07-18",0.8529,0.8529,0.8529,0.8529,0.0],["1983-07-19",0.8529,0.887,0.8273,0.8273,6000.0],["1983-07-20",0.8188,0.8188,0.7847,0.7847,312750.0],["1983-07-21",0.7932,0.8188,0.7932,0.7932,154500.0],["1983-07-22",0.7932,0.8188,0.7932,0.7932,119250.0],["1983-07-25",0.7932,0.8017,0.7847,0.7847,195000.0],["1983-07-26",0.7847,0.8017,0.7847,0.7847,39000.0],["1983-07-27",0.7847,0.8017,0.7676,0.7676,43500.0],["1983-07-28",0.7676,0.7676,0.7676,0.7676,0.0],["1983-07-29",0.725,0.725,0.6653,0.6653,30000.0],["1983-08-01",0.6653,0.6908,0.6226,0.6226,169500.0],["1983-08-02",0.6653,0.7079,0.6653,0.6653,111750.0],["1983-08-03",0.6738,0.7335,0.6738,0.6738,23250.0],["1983-08-04",0.6738,0.7335,0.6738,0.6738,97500.0],["1983-08-05",0.6994,0.7676,0.6994,0.6994,51000.0],["1983-08-08",0.6994,0.7164,0.6653,0.6653,37500.0],["1983-08-09",0.6653,0.7164,0.6653,0.6653,15000.0],["1983-08-10",0.6653,0.7164,0.6653,0.6653,4500.0],["1983-08-11",0.6653,0.6653,0.6653,0.6653,0.0],["1983-08-12",0.6653,0.6653,0.6653,0.6653,0.0],["1983-08-15",0.6653,0.7335,0.6653,0.6653,4500.0],["1983-08-16",0.6738,0.7335,0.6738,0.6738,23250.0],["1983-08-17",0.6908,0.7505,0.6908,0.6908,15750.0],["1983-08-18",0.6994,0.7505,0.6994,0.6994,48000.0],["1983-08-19",0.6994,0.7505,0.6994,0.6994,21750.0],["1983-08-22",0.6994,0.7505,0.6994,0.6994,27000.0],["1983-08-23",0.6994,0.7505,0.6994,0.6994,4500.0],["1983-08-24",0.6994,0.7505,0.6994,0.6994,6750.0],["1983-08-25",0.6994,0.6994,0.6482,0.6482,19500.0],["1983-08-26",0.6567,0.7164,0.6567,0.6567,3750.0],["1983-08-29",0.6567,0.7164,0.6567,0.6567,15000.0],["1983-08-30",0.6567,0.6567,0.6567,0.6567,0.0],["1983-08-31",0.6567,0.7164,0.6567,0.6567,135000.0],["1983-09-01",0.6567,0.7164,0.6567,0.6567,9750.0],["1983-09-02",0.6567,0.7079,0.6482,0.6482,5250.0],["1983-09-06",0.6482,0.7079,0.6482,0.6482,31500.0],["1983-09-07",0.6482,0.6994,0.6482,0.6482,750.0],["1983-09-08",0.6482,0.6994,0.6482,0.6482,1500.0],["1983-09-09",0.6482,0.6994,0.6311,0.6311,21000.0],["1983-09-12",0.6311,0.6994,0.6311,0.6311,18750.0],["1983-09-13",0.6311,0.6311,0.6311,0.6311,0.0],["1983-09-14",0.6311,0.6311,0.6311,0.6311,0.0],["1983-09-15",0.6311,0.6994,0.6311,0.6311,3750.0],["1983-09-16",0.6311,0.6823,0.6226,0.6226,22500.0],["1983-09-19",0.6311,0.6823,0.6311,0.6311,63750.0],["1983-09-20",0.6311,0.6823,0.6311,0.6311,8250.0],["1983-09-21",0.6397,0.6994,0.6397,0.6397,15750.0],["1983-09-22",0.6397,0.6994,0.6397,0.6397,10500.0],["1983-09-23",0.6397,0.6994,0.6397,0.6397,3000.0],["1983-09-26",0.6567,0.7164,0.6567,0.6567,14250.0],["1983-09-27",0.6567,0.7164,0.6567,0.6567,750.0],["1983-09-28",0.6567,0.725,0.6567,0.6567,750.0],["1983-09-29",0.6567,0.6567,0.6567,0.6567,0.0],["1983-09-30",0.6567,0.7164,0.6567,0.6567,3750.0],["1983-10-03",0.6567,0.7164,0.6567,0.6567,1500.0],["1983-10-04",0.6567,0.725,0.6567,0.6567,18000.0],["1983-10-05",0.6567,0.725,0.6567,0.6567,21750.0],["1983-10-06",0.6994,0.7505,0.6994,0.6994,29250.0],["1983-10-07",0.6994,0.7505,0.6994,0.6994,7500.0],["1983-10-10",0.6994,0.7505,0.6994,0.6994,15000.0],["1983-10-11",0.6994,0.7505,0.6994,0.6994,3000.0],["1983-10-12",0.6994,0.7505,0.6994,0.6994,20250.0],["1983-10-13",0.6994,0.742,0.6823,0.6823,8250.0],["1983-10-14",0.6823,0.742,0.6823,0.6823,5250.0],["1983-10-17",0.6823,0.742,0.6823,0.6823,60750.0],["1983-10-18",0.6823,0.7335,0.6823,0.6823,32250.0],["1983-10-19",0.6823,0.7164,0.6653,0.6653,18000.0],["1983-10-20",0.6653,0.7164,0.6653,0.6653,10500.0],["1983-10-21",0.6653,0.6653,0.6653,0.6653,0.0],["1983-10-24",0.6653,0.7164,0.6482,0.6482,6000.0],["1983-10-25",0.6482,0.6482,0.6482,0.6482,0.0],["1983-10-26",0.6567,0.7079,0.6567,0.6567,19500.0],["1983-10-27",0.6567,0.7079,0.6567,0.6567,4500.0],["1983-10-28",0.6567,0.7079,0.6567,0.6567,9000.0],["1983-10-31",0.6653,0.6994,0.6653,0.6653,750.0],["1983-11-01",0.6653,0.6994,0.6567,0.6567,2250.0],["1983-11-02",0.6653,0.7079,0.6653,0.6653,8250.0],["1983-11-03",0.6823,0.7335,0.6823,0.6823,8250.0],["1983-11-04",0.6994,0.742,0.6994,0.6994,21000.0],["1983-11-07",0.6994,0.7505,0.6994,0.6994,9750.0],["1983-11-08",0.6994,0.7505,0.6994,0.6994,17250.0],["1983-11-09",0.6994,0.7505,0.6908,0.6908,14250.0],["1983-11-10",0.6908,0.7505,0.6908,0.6908,750.0],["1983-11-11",0.6908,0.6908,0.6908,0.6908,0.0],["1983-11-14",0.6994,0.7505,0.6994,0.6994,17250.0],["1983-11-15",0.6994,0.6994,0.6994,0.6994,0.0],["1983-11-16",0.6994,0.7505,0.6994,0.6994,16500.0],["1983-11-17",0.6994,0.7505,0.6994,0.6994,750.0],["1983-11-18",0.6994,0.6994,0.6994,0.6994,0.0],["1983-11-21",0.6994,0.7505,0.6994,0.6994,8250.0],["1983-11-22",0.6994,0.7505,0.6994,0.6994,22500.0],["1983-11-23",0.6994,0.7335,0.6823,0.6823,7500.0],["1983-11-25",0.6823,0.7335,0.6823,0.6823,750.0],["1983-11-28",0.6823,0.7335,0.6823,0.6823,8250.0],["1983-11-29",0.6823,0.7335,0.6823,0.6823,3750.0],["1983-11-30",0.6823,0.7335,0.6823,0.6823,750.0],["1983-12-01",0.6823,0.7335,0.6823,0.6823,1500.0],["1983-12-02",0.6823,0.7335,0.6823,0.6823,3000.0],["1983-12-05",0.6823,0.7335,0.6823,0.6823,11250.0],["1983-12-06",0.6823,0.7335,0.6823,0.6823,28500.0],["1983-12-07",0.6908,0.7335,0.6908,0.6908,42750.0],["1983-12-08",0.6908,0.7335,0.6908,0.6908,750.0],["1983-12-09",0.6908,0.7335,0.6908,0.6908,43500.0],["1983-12-12",0.6908,0.7335,0.6908,0.6908,5250.0],["1983-12-13",0.6908,0.7335,0.6908,0.6908,21000.0],["1983-12-14",0.6908,0.7335,0.6908,0.6908,67500.0],["1983-12-15",0.6908,0.7335,0.6908,0.6908,11250.0],["1983-12-16",0.6908,0.7335,0.6908,0.6908,7500.0],["1983-12-19",0.6908,0.7335,0.6908,0.6908,21000.0],["1983-12-20",0.6908,0.7335,0.6908,0.6908,1500.0],["1983-12-21",0.6908,0.7335,0.6908,0.6908,45750.0],["1983-12-22",0.6908,0.7335,0.6908,0.6908,18750.0],["1983-12-23",0.6908,0.7335,0.6823,0.6823,19500.0],["1983-12-27",0.6823,0.7335,0.6823,0.6823,22500.0],["1983-12-28",0.6823,0.7335,0.6823,0.6823,35250.0],["1983-12-29",0.6994,0.7505,0.6994,0.6994,16500.0],["1983-12-30",0.6994,0.7505,0.6994,0.6994,12000.0],["1984-01-03",0.6994,0.7505,0.6994,0.6994,16500.0],["1984-01-04",0.6994,0.7505,0.6994,0.6994,2250.0],["1984-01-05",0.7079,0.7505,0.7079,0.7079,35250.0],["1984-01-06",0.7079,0.7676,0.7079,0.7079,13500.0],["1984-01-09",0.7079,0.7079,0.7079,0.7079,0.0],["1984-01-10",0.7164,0.7761,0.7164,0.7164,750.0],["1984-01-11",0.7164,0.7761,0.7164,0.7164,750.0],["1984-01-12",0.7164,0.7761,0.7164,0.7164,3750.0],["1984-01-13",0.7164,0.7676,0.7079,0.7079,24000.0],["1984-01-16",0.7079,0.7079,0.7079,0.7079,0.0],["1984-01-17",0.7079,0.7676,0.7079,0.7079,1500.0],["1984-01-18",0.7079,0.7676,0.7079,0.7079,12750.0],["1984-01-19",0.7079,0.7591,0.6908,0.6908,7500.0],["1984-01-20",0.6908,0.742,0.6738,0.6738,5250.0],["1984-01-23",0.6653,0.6653,0.6226,0.6226,31500.0],["1984-01-24",0.6311,0.6653,0.6311,0.6311,155250.0],["1984-01-25",0.6311,0.6653,0.6311,0.6311,5250.0],["1984-01-26",0.6311,0.6653,0.6311,0.6311,5250.0],["1984-01-27",0.6311,0.6653,0.6311,0.6311,21000.0],["1984-01-30",0.6311,0.6653,0.6141,0.6141,43500.0],["1984-01-31",0.6141,0.6482,0.6141,0.6141,11250.0],["1984-02-01",0.6141,0.6311,0.58,0.58,17250.0],["1984-02-02",0.58,0.597,0.5458,0.5458,12000.0],["1984-02-03",0.5629,0.6311,0.5629,0.5629,4500.0],["1984-02-06",0.5629,0.6311,0.5629,0.5629,4500.0],["1984-02-07",0.5629,0.6311,0.5629,0.5629,6000.0],["1984-02-08",0.5629,0.6311,0.5629,0.5629,0.0],["1984-02-09",0.5629,0.6141,0.5629,0.5629,17250.0],["1984-02-10",0.5629,0.597,0.5629,0.5629,8250.0],["1984-02-13",0.5629,0.597,0.5629,0.5629,10500.0],["1984-02-14",0.5629,0.597,0.5629,0.5629,6750.0],["1984-02-15",0.5629,0.5629,0.5629,0.5629,0.0],["1984-02-16",0.5629,0.6141,0.5629,0.5629,72750.0],["1984-02-17",0.5629,0.6141,0.5629,0.5629,112500.0],["1984-02-21",0.5629,0.6141,0.5629,0.5629,78750.0],["1984-02-22",0.5629,0.6141,0.5629,0.5629,36000.0],["1984-02-23",0.5629,0.6141,0.5629,0.5629,9000.0],["1984-02-24",0.5629,0.5629,0.5629,0.5629,0.0],["1984-02-27",0.5629,0.6141,0.5629,0.5629,82500.0],["1984-02-28",0.6503,0.6503,0.5757,0.5757,3600.0],["1984-02-29",0.5757,0.6503,0.5757,0.5757,6000.0],["1984-03-01",0.5757,0.6503,0.5757,0.5757,2400.0],["1984-03-02",0.5864,0.6503,0.5864,0.5864,14400.0],["1984-03-05",0.5864,0.6503,0.5864,0.5864,600.0],["1984-03-06",0.5864,0.5864,0.5864,0.5864,0.0],["1984-03-07",0.5864,0.5864,0.5864,0.5864,0.0],["1984-03-08",0.5864,0.6397,0.565,0.565,22200.0],["1984-03-09",0.565,0.5757,0.5331,0.5331,31200.0],["1984-03-12",0.5331,0.5757,0.5117,0.5117,12000.0],["1984-03-13",0.5331,0.5757,0.5331,0.5331,1800.0],["1984-03-14",0.5331,0.5757,0.5331,0.5331,1800.0],["1984-03-15",0.5331,0.5757,0.5331,0.5331,1200.0],["1984-03-16",0.5331,0.5331,0.5331,0.5331,0.0],["1984-03-19",0.5331,0.5757,0.5331,0.5331,21600.0],["1984-03-20",0.5331,0.5757,0.5331,0.5331,1800.0],["1984-03-21",0.5331,0.597,0.5331,0.5331,1800.0],["1984-03-22",0.5331,0.5331,0.5331,0.5331,0.0],["1984-03-23",0.5331,0.5331,0.5331,0.5331,0.0],["1984-03-26",0.5331,0.597,0.5331,0.5331,6000.0],["1984-03-27",0.5331,0.597,0.5331,0.5331,48000.0],["1984-03-28",0.5331,0.597,0.5331,0.5331,2400.0],["1984-03-29",0.5331,0.597,0.5331,0.5331,12000.0],["1984-03-30",0.5331,0.597,0.5331,0.5331,2400.0],["1984-04-02",0.5331,0.597,0.5331,0.5331,4200.0],["1984-04-03",0.5331,0.597,0.5331,0.5331,4200.0],["1984-04-04",0.5331,0.597,0.5331,0.5331,1800.0],["1984-04-05",0.5331,0.597,0.5331,0.5331,16800.0],["1984-04-06",0.5331,0.597,0.5331,0.5331,3000.0],["1984-04-09",0.5331,0.597,0.5331,0.5331,9000.0],["1984-04-10",0.5331,0.597,0.5331,0.5331,23400.0],["1984-04-11",0.5331,0.597,0.5331,0.5331,57000.0],["1984-04-12",0.5331,0.597,0.5331,0.5331,12600.0],["1984-04-13",0.5437,0.597,0.5437,0.5437,3000.0],["1984-04-16",0.5437,0.597,0.5437,0.5437,3000.0],["1984-04-17",0.5437,0.6183,0.5437,0.5437,600.0],["1984-04-18",0.5437,0.5437,0.5437,0.5437,0.0],["1984-04-19",0.5437,0.5437,0.5437,0.5437,0.0],["1984-04-23",0.5437,0.5437,0.5437,0.5437,0.0],["1984-04-24",0.5544,0.6183,0.5544,0.5544,600.0],["1984-04-25",0.5544,0.6183,0.5544,0.5544,0.0],["1984-04-26",0.5544,0.6183,0.5544,0.5544,5400.0],["1984-04-27",0.5544,0.6183,0.5544,0.5544,1200.0],["1984-04-30",0.5757,0.6183,0.5757,0.5757,10800.0],["1984-05-01",0.597,0.6397,0.597,0.597,19800.0],["1984-05-02",0.597,0.597,0.597,0.597,0.0],["1984-05-03",0.6183,0.693,0.6183,0.6183,66600.0],["1984-05-04",0.6397,0.7036,0.6397,0.6397,26400.0],["1984-05-07",0.6397,0.693,0.6397,0.6397,25800.0],["1984-05-08",0.6397,0.693,0.6397,0.6397,36000.0],["1984-05-09",0.6397,0.693,0.6397,0.6397,6000.0],["1984-05-10",0.6397,0.6397,0.6397,0.6397,0.0],["1984-05-11",0.6397,0.693,0.6397,0.6397,3000.0],["1984-05-14",0.6397,0.693,0.6397,0.6397,20400.0],["1984-05-15",0.6397,0.693,0.6397,0.6397,2400.0],["1984-05-16",0.6397,0.693,0.6397,0.6397,58800.0],["1984-05-17",0.6397,0.6823,0.6397,0.6397,2400.0],["1984-05-18",0.6397,0.6823,0.6397,0.6397,5400.0],["1984-05-21",0.6397,0.6397,0.6397,0.6397,0.0],["1984-05-22",0.6397,0.6823,0.6397,0.6397,370800.0],["1984-05-23",0.6397,0.6823,0.6397,0.6397,43200.0],["1984-05-24",0.6397,0.6823,0.6077,0.6077,7200.0],["1984-05-25",0.6077,0.661,0.597,0.597,3600.0],["1984-05-29",0.597,0.661,0.597,0.597,6000.0],["1984-05-30",0.597,0.661,0.597,0.597,11400.0],["1984-05-31",0.597,0.661,0.5757,0.5757,7800.0],["1984-06-01",0.5757,0.661,0.5757,0.5757,600.0],["1984-06-04",0.5757,0.661,0.5757,0.5757,17400.0],["1984-06-05",0.5757,0.6397,0.5757,0.5757,17400.0],["1984-06-06",0.5757,0.6397,0.5757,0.5757,56400.0],["1984-06-07",0.5757,0.6397,0.5757,0.5757,6600.0],["1984-06-08",0.5757,0.6183,0.5544,0.5544,6000.0],["1984-06-11",0.5544,0.6183,0.5544,0.5544,7200.0],["1984-06-12",0.5544,0.6183,0.5331,0.5331,6000.0],["1984-06-13",0.5331,0.5331,0.5331,0.5331,0.0],["1984-06-14",0.5331,0.6183,0.5331,0.5331,93000.0],["1984-06-15",0.5331,0.6183,0.5331,0.5331,1800.0],["1984-06-18",0.5331,0.6183,0.5331,0.5331,3000.0],["1984-06-19",0.5331,0.6183,0.5331,0.5331,1200.0],["1984-06-20",0.5331,0.6183,0.5331,0.5331,2400.0],["1984-06-21",0.5331,0.6183,0.5331,0.5331,3000.0],["1984-06-22",0.5331,0.5331,0.5331,0.5331,0.0],["1984-06-25",0.5544,0.6183,0.5544,0.5544,1200.0],["1984-06-26",0.5544,0.5544,0.5544,0.5544,0.0],["1984-06-27",0.5544,0.597,0.5544,0.5544,13200.0],["1984-06-28",0.5544,0.597,0.5544,0.5544,1200.0],["1984-06-29",0.5544,0.597,0.5544,0.5544,9000.0],["1984-07-02",0.5544,0.597,0.5544,0.5544,3600.0],["1984-07-03",0.5544,0.6183,0.5544,0.5544,30000.0],["1984-07-05",0.5544,0.6183,0.5544,0.5544,13800.0],["1984-07-06",0.5544,0.6183,0.5544,0.5544,2400.0],["1984-07-09",0.5544,0.6183,0.5544,0.5544,3600.0],["1984-07-10",0.5544,0.6183,0.5544,0.5544,12000.0],["1984-07-11",0.5544,0.6183,0.5544,0.5544,27000.0],["1984-07-12",0.5544,0.6183,0.5544,0.5544,600.0],["1984-07-13",0.5544,0.6183,0.5544,0.5544,600.0],["1984-07-16",0.5544,0.6183,0.5544,0.5544,12000.0],["1984-07-17",0.5544,0.6183,0.5544,0.5544,6600.0],["1984-07-18",0.5544,0.6183,0.5544,0.5544,9000.0],["1984-07-19",0.5544,0.5544,0.5544,0.5544,0.0],["1984-07-20",0.5544,0.6183,0.5544,0.5544,15000.0],["1984-07-23",0.5544,0.597,0.5544,0.5544,1200.0],["1984-07-24",0.5544,0.5544,0.5544,0.5544,0.0],["1984-07-25",0.5544,0.5544,0.5544,0.5544,0.0],["1984-07-26",0.5544,0.597,0.5544,0.5544,5400.0],["1984-07-27",0.5544,0.597,0.5544,0.5544,21000.0],["1984-07-30",0.5544,0.5544,0.5544,0.5544,0.0],["1984-07-31",0.5544,0.6183,0.5544,0.5544,5400.0],["1984-08-01",0.5544,0.6183,0.5544,0.5544,600.0],["1984-08-02",0.5544,0.6183,0.5544,0.5544,15600.0],["1984-08-03",0.5757,0.6183,0.5757,0.5757,1800.0],["1984-08-06",0.597,0.6397,0.597,0.597,36600.0],["1984-08-07",0.597,0.661,0.597,0.597,1800.0],["1984-08-08",0.597,0.661,0.597,0.597,24000.0],["1984-08-09",0.597,0.661,0.597,0.597,19200.0],["1984-08-10",0.6183,0.661,0.6183,0.6183,1200.0],["1984-08-13",0.6183,0.6823,0.6183,0.6183,600.0],["1984-08-14",0.6183,0.6183,0.6183,0.6183,0.0],["1984-08-15",0.6183,0.6823,0.6183,0.6183,3600.0],["1984-08-16",0.6183,0.6183,0.6183,0.6183,0.0],["1984-08-17",0.6183,0.6823,0.6183,0.6183,1800.0],["1984-08-20",0.6183,0.6823,0.6183,0.6183,5400.0],["1984-08-21",0.6183,0.6823,0.6183,0.6183,17400.0],["1984-08-22",0.6183,0.6823,0.597,0.597,18000.0],["1984-08-23",0.597,0.6823,0.597,0.597,24600.0],["1984-08-24",0.597,0.597,0.597,0.597,0.0],["1984-08-27",0.597,0.661,0.597,0.597,600.0],["1984-08-28",0.597,0.661,0.597,0.597,7800.0],["1984-08-29",0.6183,0.6823,0.6183,0.6183,28800.0],["1984-08-30",0.6183,0.6183,0.6183,0.6183,0.0],["1984-08-31",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-04",0.6183,0.6823,0.6183,0.6183,1200.0],["1984-09-05",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-06",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-07",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-10",0.6183,0.6823,0.6183,0.6183,3000.0],["1984-09-11",0.6183,0.6823,0.6183,0.6183,1800.0],["1984-09-12",0.6183,0.6823,0.6183,0.6183,19800.0],["1984-09-13",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-14",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-17",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-18",0.6183,0.6823,0.6183,0.6183,3600.0],["1984-09-19",0.6183,0.6183,0.6183,0.6183,0.0],["1984-09-20",0.6183,0.6503,0.6183,0.6183,600.0],["1984-09-21",0.6183,0.661,0.6183,0.6183,72000.0],["1984-09-24",0.6183,0.661,0.6183,0.6183,60000.0],["1984-09-25",0.6183,0.661,0.6183,0.6183,120000.0],["1984-09-26",0.6183,0.661,0.597,0.597,35400.0],["1984-09-27",0.597,0.597,0.597,0.597,0.0],["1984-09-28",0.597,0.661,0.597,0.597,14400.0],["1984-10-01",0.597,0.661,0.597,0.597,7200.0],["1984-10-02",0.597,0.661,0.5757,0.5757,6000.0],["1984-10-03",0.5757,0.661,0.5757,0.5757,4200.0],["1984-10-04",0.597,0.661,0.597,0.597,2400.0],["1984-10-05",0.597,0.661,0.597,0.597,18600.0],["1984-10-08",0.597,0.6183,0.597,0.597,3600.0],["1984-10-09",0.597,0.6183,0.5757,0.5757,11400.0],["1984-10-10",0.5757,0.6183,0.5757,0.5757,3000.0],["1984-10-11",0.5757,0.6183,0.5757,0.5757,6000.0],["1984-10-12",0.5757,0.6183,0.5757,0.5757,1800.0],["1984-10-15",0.5757,0.5757,0.5757,0.5757,0.0],["1984-10-16",0.5757,0.5757,0.5757,0.5757,0.0],["1984-10-17",0.5757,0.5757,0.5757,0.5757,0.0],["1984-10-18",0.5757,0.5757,0.5757,0.5757,0.0],["1984-10-19",0.5757,0.6183,0.5757,0.5757,3000.0],["1984-10-22",0.5757,0.6183,0.5757,0.5757,600.0],["1984-10-23",0.5757,0.6183,0.5757,0.5757,1800.0],["1984-10-24",0.5757,0.5757,0.5757,0.5757,0.0],["1984-10-25",0.5757,0.5757,0.5757,0.5757,0.0],["1984-10-26",0.5757,0.6077,0.5331,0.5331,2400.0],["1984-10-29",0.5331,0.5331,0.5331,0.5331,0.0],["1984-10-30",0.5331,0.6183,0.5331,0.5331,120000.0],["1984-10-31",0.5331,0.6183,0.5331,0.5331,600.0],["1984-11-01",0.5331,0.5757,0.5331,0.5331,9000.0],["1984-11-02",0.5331,0.6183,0.5331,0.5331,13800.0],["1984-11-05",0.5331,0.5331,0.5331,0.5331,0.0],["1984-11-06",0.5331,0.6183,0.5331,0.5331,600.0],["1984-11-07",0.5331,0.6183,0.5331,0.5331,3600.0],["1984-11-08",0.5331,0.6183,0.5331,0.5331,600.0],["1984-11-09",0.5331,0.5331,0.5331,0.5331,0.0],["1984-11-12",0.5331,0.6183,0.5331,0.5331,9000.0],["1984-11-13",0.5331,0.5331,0.5331,0.5331,0.0],["1984-11-14",0.5331,0.6183,0.5331,0.5331,1200.0],["1984-11-15",0.5331,0.5331,0.5331,0.5331,0.0],["1984-11-16",0.5331,0.597,0.5331,0.5331,2400.0],["1984-11-19",0.5331,0.597,0.5331,0.5331,1800.0],["1984-11-20",0.5331,0.597,0.5331,0.5331,78600.0],["1984-11-21",0.5331,0.5331,0.5331,0.5331,0.0],["1984-11-23",0.5331,0.597,0.5331,0.5331,1800.0],["1984-11-26",0.5331,0.597,0.5331,0.5331,600.0],["1984-11-27",0.5331,0.5331,0.5331,0.5331,0.0],["1984-11-28",0.5331,0.597,0.5331,0.5331,12600.0],["1984-11-29",0.5331,0.5864,0.5331,0.5331,46800.0],["1984-11-30",0.5331,0.5864,0.5331,0.5331,1800.0],["1984-12-03",0.5331,0.5331,0.5331,0.5331,0.0],["1984-12-04",0.5331,0.5331,0.5331,0.5331,0.0],["1984-12-05",0.5331,0.5331,0.5331,0.5331,0.0],["1984-12-06",0.5331,0.5864,0.5331,0.5331,600.0],["1984-12-07",0.5331,0.5864,0.5331,0.5331,10800.0],["1984-12-10",0.5331,0.5864,0.5331,0.5331,12000.0],["1984-12-11",0.5331,0.5331,0.5331,0.5331,0.0],["1984-12-12",0.5331,0.5331,0.5331,0.5331,0.0],["1984-12-13",0.5331,0.5864,0.5331,0.5331,4800.0],["1984-12-14",0.5437,0.5864,0.5437,0.5437,2400.0],["1984-12-17",0.5437,0.5437,0.5437,0.5437,0.0],["1984-12-18",0.5437,0.5864,0.5437,0.5437,22200.0],["1984-12-19",0.5437,0.597,0.5437,0.5437,64800.0],["1984-12-20",0.5544,0.597,0.5544,0.5544,27600.0],["1984-12-21",0.5544,0.6183,0.5544,0.5544,30600.0],["1984-12-24",0.5544,0.5544,0.5544,0.5544,0.0],["1984-12-26",0.5544,0.6397,0.5544,0.5544,600.0],["1984-12-27",0.5544,0.6397,0.5544,0.5544,3000.0],["1984-12-28",0.5544,0.5544,0.5544,0.5544,0.0],["1984-12-31",0.5544,0.6397,0.5544,0.5544,41400.0],["1985-01-02",0.5544,0.5544,0.5544,0.5544,0.0],["1985-01-03",0.5544,0.5544,0.5544,0.5544,0.0],["1985-01-04",0.5544,0.6183,0.5544,0.5544,3000.0],["1985-01-07",0.5544,0.5544,0.5544,0.5544,0.0],["1985-01-08",0.5757,0.6183,0.5757,0.5757,4800.0],["1985-01-09",0.5757,0.6183,0.5757,0.5757,1800.0],["1985-01-10",0.5757,0.6183,0.5757,0.5757,8400.0],["1985-01-11",0.5757,0.5757,0.5757,0.5757,0.0],["1985-01-14",0.5757,0.6077,0.5757,0.5757,600.0],["1985-01-15",0.5757,0.6077,0.5757,0.5757,10800.0],["1985-01-16",0.597,0.6397,0.597,0.597,36000.0],["1985-01-17",0.597,0.6397,0.597,0.597,12000.0],["1985-01-18",0.597,0.6397,0.597,0.597,6600.0],["1985-01-21",0.6397,0.7036,0.6397,0.6397,12600.0],["1985-01-22",0.6397,0.7036,0.6397,0.6397,1200.0],["1985-01-23",0.6823,0.7463,0.6823,0.6823,73200.0],["1985-01-24",0.7036,0.7463,0.7036,0.7036,31800.0],["1985-01-25",0.7036,0.7463,0.7036,0.7036,46800.0],["1985-01-28",0.725,0.7889,0.725,0.725,4800.0],["1985-01-29",0.725,0.725,0.725,0.725,0.0],["1985-01-30",0.725,0.7676,0.7036,0.7036,15000.0],["1985-01-31",0.7036,0.7676,0.7036,0.7036,16800.0],["1985-02-01",0.7036,0.7036,0.7036,0.7036,0.0],["1985-02-04",0.7036,0.7036,0.7036,0.7036,0.0],["1985-02-05",0.7036,0.7676,0.7036,0.7036,3000.0],["1985-02-06",0.7036,0.7676,0.7036,0.7036,49200.0],["1985-02-07",0.7036,0.7036,0.7036,0.7036,0.0],["1985-02-08",0.7036,0.7676,0.7036,0.7036,50400.0],["1985-02-11",0.7036,0.7676,0.7036,0.7036,3000.0],["1985-02-12",0.7036,0.7676,0.7036,0.7036,20400.0],["1985-02-13",0.7463,0.7889,0.7463,0.7463,15600.0],["1985-02-14",0.7463,0.8102,0.7463,0.7463,24600.0],["1985-02-15",0.7463,0.7463,0.7463,0.7463,0.0],["1985-02-19",0.7463,0.8102,0.7463,0.7463,19200.0],["1985-02-20",0.7463,0.8102,0.7463,0.7463,10800.0],["1985-02-21",0.7463,0.8102,0.7463,0.7463,15600.0],["1985-02-22",0.7463,0.8102,0.7463,0.7463,106200.0],["1985-02-25",0.7463,0.8102,0.7463,0.7463,7800.0],["1985-02-26",0.7889,0.8316,0.7889,0.7889,76800.0],["1985-02-27",0.8102,0.8529,0.8102,0.8102,55800.0],["1985-02-28",0.8316,0.8742,0.8316,0.8316,57600.0],["1985-03-01",0.8316,0.8742,0.8316,0.8316,600.0],["1985-03-04",0.8529,0.8955,0.8529,0.8529,76200.0],["1985-03-05",0.8529,0.8955,0.8529,0.8955,63600.0],["1985-03-06",0.8955,0.9169,0.8742,0.9169,4200.0],["1985-03-07",0.9169,0.9169,0.9169,0.9169,0.0],["1985-03-08",0.8795,0.8795,0.8795,0.8795,6000.0],["1985-03-11",0.8742,0.8742,0.8742,0.8742,1200.0],["1985-03-12",0.8742,0.8742,0.8529,0.8742,112200.0],["1985-03-13",0.8742,0.8742,0.8742,0.8742,0.0],["1985-03-14",0.8742,0.8742,0.8636,0.8742,85800.0],["1985-03-15",0.8742,0.8742,0.8742,0.8742,0.0],["1985-03-18",0.8742,0.8742,0.8529,0.8529,28800.0],["1985-03-19",0.8529,0.8742,0.8529,0.8742,37800.0],["1985-03-20",0.8689,0.8689,0.8689,0.8689,6000.0],["1985-03-21",0.8689,0.8689,0.8689,0.8689,6000.0],["1985-03-22",0.8742,0.8849,0.8742,0.8849,34800.0],["1985-03-25",0.8849,0.8849,0.8849,0.8849,1200.0],["1985-03-26",0.8636,0.8636,0.8529,0.8529,30000.0],["1985-03-27",0.8529,0.8529,0.8316,0.8529,148800.0],["1985-03-28",0.8529,0.8742,0.8316,0.8636,22800.0],["1985-03-29",0.8636,0.8742,0.8316,0.8422,7800.0],["1985-04-01",0.8529,0.8742,0.8529,0.8529,4200.0],["1985-04-02",0.8582,0.8582,0.8582,0.8582,1800.0],["1985-04-03",0.8529,0.8529,0.8529,0.8529,1800.0],["1985-04-04",0.8529,0.8955,0.8316,0.8316,13800.0],["1985-04-08",0.8476,0.8955,0.8476,0.8529,63600.0],["1985-04-09",0.8529,0.8742,0.8422,0.8742,300000.0],["1985-04-10",0.8742,0.8955,0.8529,0.8742,34200.0],["1985-04-11",0.8742,0.8955,0.8636,0.8955,12000.0],["1985-04-12",0.8955,0.8955,0.8529,0.8529,3000.0],["1985-04-15",0.8636,0.8795,0.8636,0.8636,126600.0],["1985-04-16",0.8636,0.8742,0.8636,0.8742,22800.0],["1985-04-17",0.8742,0.8742,0.8529,0.8742,6000.0],["1985-04-18",0.8742,0.8742,0.8742,0.8742,4200.0],["1985-04-19",0.8636,0.8636,0.8636,0.8636,12000.0],["1985-04-22",0.8636,0.8849,0.8529,0.8849,7800.0],["1985-04-23",0.8529,0.8529,0.8529,0.8529,1200.0],["1985-04-24",0.8529,0.8529,0.8529,0.8529,0.0],["1985-04-25",0.8529,0.8529,0.8529,0.8529,7800.0],["1985-04-26",0.8529,0.8529,0.8529,0.8529,0.0],["1985-04-29",0.8529,0.8529,0.8529,0.8529,2400.0],["1985-04-30",0.8529,0.8742,0.8102,0.8102,15600.0],["1985-05-01",0.8102,0.8529,0.8102,0.8529,2400.0],["1985-05-02",0.8529,0.8529,0.8529,0.8529,0.0],["1985-05-03",0.8102,0.8102,0.8102,0.8102,1200.0],["1985-05-06",0.8102,0.8102,0.8102,0.8102,1200.0],["1985-05-07",0.8102,0.8422,0.8102,0.8102,65400.0],["1985-05-08",0.8102,0.8102,0.8102,0.8102,4200.0],["1985-05-09",0.8102,0.8102,0.7889,0.7996,18000.0],["1985-05-10",0.8102,0.8316,0.8102,0.8102,6600.0],["1985-05-13",0.8102,0.8102,0.8102,0.8102,0.0],["1985-05-14",0.7889,0.7889,0.7889,0.7889,3000.0],["1985-05-15",0.8316,0.8529,0.8316,0.8316,12000.0],["1985-05-16",0.8102,0.8102,0.8102,0.8102,1200.0],["1985-05-17",0.8102,0.8102,0.8102,0.8102,0.0],["1985-05-20",0.8422,0.8422,0.8422,0.8422,90000.0],["1985-05-21",0.8742,0.8742,0.8742,0.8742,1200.0],["1985-05-22",0.8529,0.8529,0.8316,0.8529,3000.0],["1985-05-23",0.8529,0.8636,0.8209,0.8636,51000.0],["1985-05-24",0.8422,0.8422,0.8422,0.8422,3000.0],["1985-05-28",0.8422,0.8422,0.8422,0.8422,0.0],["1985-05-29",0.8422,0.8742,0.8209,0.8316,15600.0],["1985-05-30",0.8316,0.8636,0.8316,0.8529,54600.0],["1985-05-31",0.8529,0.8742,0.8529,0.8636,28200.0],["1985-06-03",0.8636,0.8742,0.8529,0.8636,43200.0],["1985-06-04",0.8636,0.8849,0.8529,0.8636,133800.0],["1985-06-05",0.8636,0.8955,0.8636,0.8955,19800.0],["1985-06-06",0.8955,0.8955,0.8742,0.8742,7200.0],["1985-06-07",0.8955,0.8955,0.8955,0.8955,4200.0],["1985-06-10",0.8955,0.9062,0.8849,0.8902,37200.0],["1985-06-11",0.8902,0.8955,0.8902,0.8955,21600.0],["1985-06-12",0.8955,0.8955,0.8955,0.8955,0.0],["1985-06-13",0.8955,0.8955,0.8742,0.8742,15600.0],["1985-06-14",0.8742,0.8955,0.8742,0.8955,13800.0],["1985-06-17",0.8742,0.8742,0.8742,0.8742,4200.0],["1985-06-18",0.8742,0.8955,0.8742,0.8955,7200.0],["1985-06-19",0.8955,0.9169,0.8742,0.8955,28200.0],["1985-06-20",0.8955,0.8955,0.8742,0.8742,45000.0],["1985-06-21",0.8795,0.9062,0.8795,0.9062,5400.0],["1985-06-24",0.9062,0.9062,0.8742,0.8742,61200.0],["1985-06-25",0.8742,0.9062,0.8742,0.8955,18600.0],["1985-06-26",0.8955,0.9275,0.8955,0.9169,55800.0],["1985-06-27",0.9062,0.9062,0.9062,0.9062,3000.0],["1985-06-28",0.9062,0.9382,0.9062,0.9382,48600.0],["1985-07-01",0.9382,0.9595,0.9169,0.9169,82200.0],["1985-07-02",0.9169,0.9169,0.9169,0.9169,6000.0],["1985-07-03",0.9169,0.9169,0.9169,0.9169,4200.0],["1985-07-05",0.9382,0.9382,0.9382,0.9382,3000.0],["1985-07-08",0.9275,0.9275,0.9169,0.9169,73200.0],["1985-07-09",0.9169,0.9382,0.9169,0.9275,159600.0],["1985-07-10",0.9275,0.9275,0.9169,0.9275,96000.0],["1985-07-11",0.9222,0.9222,0.9169,0.9169,3000.0],["1985-07-12",0.9169,0.9169,0.9169,0.9169,9000.0],["1985-07-15",0.9169,0.9169,0.9169,0.9169,7200.0],["1985-07-16",0.9062,0.9062,0.9062,0.9062,12000.0],["1985-07-17",0.9275,0.9275,0.9275,0.9275,3000.0],["1985-07-18",0.9275,0.9275,0.9275,0.9275,0.0],["1985-07-19",0.9062,0.9062,0.9062,0.9062,9000.0],["1985-07-22",0.9062,0.9062,0.9062,0.9062,0.0],["1985-07-23",0.9062,0.9169,0.9062,0.9062,26400.0],["1985-07-24",0.9062,0.9062,0.9062,0.9062,0.0],["1985-07-25",0.9275,0.9275,0.9275,0.9275,600.0],["1985-07-26",0.9062,0.9062,0.9062,0.9062,1800.0],["1985-07-29",0.9062,0.9062,0.9062,0.9062,600.0],["1985-07-30",0.9062,0.9382,0.8955,0.9382,120000.0],["1985-07-31",0.9382,0.9382,0.9382,0.9382,0.0],["1985-08-01",0.9382,0.9382,0.9382,0.9382,0.0],["1985-08-02",0.9222,0.9222,0.9062,0.9222,10800.0],["1985-08-05",0.9222,0.9222,0.9062,0.9222,14400.0],["1985-08-06",0.9222,0.9275,0.9062,0.9062,3600.0],["1985-08-07",0.9062,0.9062,0.9062,0.9062,600.0],["1985-08-08",0.9062,0.9062,0.9062,0.9062,600.0],["1985-08-09",0.9062,0.9062,0.9062,0.9062,0.0],["1985-08-12",0.9062,0.9062,0.9062,0.9062,3600.0],["1985-08-13",0.9062,0.9062,0.9062,0.9062,7800.0],["1985-08-14",0.9062,0.9062,0.8955,0.8955,3000.0],["1985-08-15",0.8955,0.9062,0.8742,0.9062,18600.0],["1985-08-16",0.9062,0.9062,0.9062,0.9062,0.0],["1985-08-19",0.9062,0.9062,0.8955,0.8955,21000.0],["1985-08-20",0.9062,0.9169,0.9062,0.9169,18000.0],["1985-08-21",0.9009,0.9009,0.9009,0.9009,6000.0],["1985-08-22",0.9169,0.9169,0.9169,0.9169,6000.0],["1985-08-23",0.9169,0.9169,0.9169,0.9169,12000.0],["1985-08-26",0.9169,0.9275,0.9062,0.9169,30000.0],["1985-08-27",0.9169,0.9169,0.9169,0.9169,0.0],["1985-08-28",0.9062,0.9062,0.9062,0.9062,600.0],["1985-08-29",0.9115,0.9169,0.9115,0.9169,22800.0],["1985-08-30",0.9169,0.9275,0.9062,0.9062,8400.0],["1985-09-03",0.9275,0.9275,0.9275,0.9275,6000.0],["1985-09-04",0.9275,0.9275,0.9275,0.9275,0.0],["1985-09-05",0.9382,0.9382,0.9382,0.9382,1200.0],["1985-09-06",0.8955,0.8955,0.8955,0.8955,1200.0],["1985-09-09",0.8955,0.9488,0.8955,0.9382,55800.0],["1985-09-10",0.9595,0.9595,0.9595,0.9595,1800.0],["1985-09-11",0.9595,0.9595,0.9275,0.9542,29400.0],["1985-09-12",0.9542,0.9595,0.9169,0.9169,93600.0],["1985-09-13",0.9595,0.9595,0.9595,0.9595,600.0],["1985-09-16",0.9595,0.9595,0.9382,0.9488,66000.0],["1985-09-17",0.9382,0.9382,0.9382,0.9382,2400.0],["1985-09-18",0.9382,0.9382,0.9275,0.9382,1800.0],["1985-09-19",0.9275,0.9275,0.9275,0.9275,13800.0],["1985-09-20",0.9275,0.9275,0.9275,0.9275,0.0],["1985-09-23",0.9595,0.9595,0.9595,0.9595,6000.0],["1985-09-24",0.9595,0.9595,0.9595,0.9595,1800.0],["1985-09-25",0.9595,0.9595,0.9488,0.9595,68400.0],["1985-09-26",0.9595,0.9595,0.9595,0.9595,0.0],["1985-09-30",0.9702,0.9702,0.9702,0.9702,1800.0],["1985-10-01",0.9275,0.9275,0.9275,0.9275,2400.0],["1985-10-02",0.9275,0.9275,0.9275,0.9275,0.0],["1985-10-03",0.9595,0.9595,0.9595,0.9595,1800.0],["1985-10-04",0.9382,0.9382,0.9382,0.9382,1800.0],["1985-10-07",0.9382,0.9382,0.9382,0.9382,0.0],["1985-10-08",0.9382,0.9382,0.9382,0.9382,0.0],["1985-10-09",0.9382,0.9382,0.9382,0.9382,1800.0],["1985-10-10",0.9382,0.9382,0.9382,0.9382,0.0],["1985-10-11",0.9382,0.9382,0.9382,0.9382,600.0],["1985-10-14",0.9382,0.9382,0.9382,0.9382,0.0],["1985-10-15",0.9382,0.9382,0.9382,0.9382,0.0],["1985-10-16",0.9382,0.9382,0.9382,0.9382,0.0],["1985-10-17",0.9488,1.0021,0.9488,1.0021,7800.0],["1985-10-18",1.0021,1.0235,0.9595,1.0235,78000.0],["1985-10-21",1.0235,1.0288,1.0021,1.0021,29400.0],["1985-10-22",1.0128,1.0235,1.0128,1.0235,18000.0],["1985-10-23",1.0235,1.0235,1.0235,1.0235,6000.0],["1985-10-24",1.0235,1.0235,1.0235,1.0235,1200.0],["1985-10-25",1.0235,1.0235,1.0235,1.0235,0.0],["1985-10-28",1.0235,1.0341,1.0021,1.0235,15000.0],["1985-10-29",1.0235,1.0661,1.0235,1.0661,24000.0],["1985-10-30",1.0661,1.0661,1.0448,1.0661,16800.0],["1985-10-31",1.0661,1.0661,1.0661,1.0661,2400.0],["1985-11-01",1.0555,1.0555,1.0448,1.0448,4800.0],["1985-11-04",1.0448,1.0448,1.0448,1.0448,0.0],["1985-11-05",1.0341,1.0341,1.0128,1.0128,9600.0],["1985-11-06",1.0555,1.0555,1.0555,1.0555,3000.0],["1985-11-07",1.0555,1.0555,1.0555,1.0555,0.0],["1985-11-08",1.0555,1.0555,1.0555,1.0555,0.0],["1985-11-11",1.0555,1.0555,1.0555,1.0555,0.0],["1985-11-12",1.0555,1.0555,1.0555,1.0555,0.0],["1985-11-13",1.0128,1.0128,1.0128,1.0128,1800.0],["1985-11-14",1.0128,1.0235,1.0021,1.0021,13200.0],["1985-11-15",1.0021,1.0341,0.9915,0.9915,33000.0],["1985-11-18",1.0128,1.0341,1.0128,1.0128,22200.0],["1985-11-19",1.0128,1.0341,1.0128,1.0128,44400.0],["1985-11-20",1.0021,1.0021,0.9915,0.9915,4800.0],["1985-11-21",0.9915,0.9915,0.9915,0.9915,0.0],["1985-11-22",1.0235,1.0235,1.0235,1.0235,3000.0],["1985-11-25",1.0128,1.0128,1.0128,1.0128,600.0],["1985-11-26",1.0128,1.0128,1.0128,1.0128,0.0],["1985-11-27",1.0128,1.0128,1.0128,1.0128,1200.0],["1985-11-29",1.0341,1.0448,1.0341,1.0448,4200.0],["1985-12-02",1.0448,1.0448,1.0448,1.0448,17400.0],["1985-12-03",1.0448,1.0448,1.0448,1.0448,0.0],["1985-12-04",1.0235,1.0235,1.0235,1.0235,36000.0],["1985-12-05",1.0235,1.0235,1.0235,1.0235,0.0],["1985-12-06",1.0235,1.0235,1.0235,1.0235,0.0],["1985-12-09",1.0555,1.0555,1.0555,1.0555,1200.0],["1985-12-10",1.0288,1.0288,1.0288,1.0288,600.0],["1985-12-11",1.0341,1.0341,1.0341,1.0341,15000.0],["1985-12-12",1.0555,1.0555,1.0555,1.0555,2400.0],["1985-12-13",1.0555,1.0661,1.0448,1.0448,6000.0],["1985-12-16",1.0448,1.0874,1.0448,1.0874,8400.0],["1985-12-17",1.0874,1.0981,1.0821,1.0821,82200.0],["1985-12-18",1.0821,1.0821,1.0821,1.0821,0.0],["1985-12-19",1.0768,1.0768,1.0661,1.0768,1800.0],["1985-12-20",1.0768,1.0981,1.0661,1.0981,34200.0],["1985-12-23",1.0981,1.1194,1.0768,1.1194,13800.0],["1985-12-24",1.1194,1.1194,1.0874,1.0874,158400.0],["1985-12-26",1.0874,1.0981,1.0874,1.0874,52800.0],["1985-12-27",1.0874,1.1034,1.0874,1.1034,8400.0],["1985-12-30",1.0874,1.0874,1.0874,1.0874,1200.0],["1985-12-31",1.0874,1.1088,1.0874,1.1088,20400.0],["1986-01-02",1.1301,1.1407,1.1301,1.1354,73200.0],["1986-01-03",1.1354,1.1514,1.1194,1.1407,6000.0],["1986-01-06",1.1407,1.1407,1.1301,1.1407,69600.0],["1986-01-07",1.1407,1.1407,1.1194,1.1247,88200.0],["1986-01-08",1.1247,1.1247,1.1194,1.1247,60000.0],["1986-01-09",1.1194,1.1194,1.1194,1.1194,1800.0],["1986-01-10",1.1301,1.1301,1.1301,1.1301,600.0],["1986-01-13",1.1407,1.1407,1.1407,1.1407,600.0],["1986-01-14",1.1301,1.1301,1.1194,1.1194,108000.0],["1986-01-15",1.1194,1.1301,1.1194,1.1194,1800.0],["1986-01-16",1.1301,1.1301,1.1301,1.1301,2400.0],["1986-01-17",1.1301,1.1301,1.1301,1.1301,600.0],["1986-01-20",1.1194,1.1194,1.1194,1.1194,1800.0],["1986-01-21",1.1194,1.1194,1.1194,1.1194,6000.0],["1986-01-22",1.1194,1.1194,1.1194,1.1194,0.0],["1986-01-23",1.1301,1.1301,1.1301,1.1301,2400.0],["1986-01-24",1.1301,1.1301,1.1194,1.1194,144000.0],["1986-01-27",1.1407,1.1407,1.1407,1.1407,18000.0],["1986-01-28",1.1407,1.1514,1.1301,1.1301,13800.0],["1986-01-29",1.1301,1.1514,1.1301,1.1301,17400.0],["1986-01-30",1.1301,1.1514,1.1301,1.1514,61200.0],["1986-01-31",1.1514,1.1727,1.1514,1.1727,25200.0],["1986-02-03",1.1727,1.1727,1.1727,1.1727,33000.0],["1986-02-04",1.1727,1.2047,1.1727,1.2047,62400.0],["1986-02-05",1.2047,1.2047,1.1834,1.2047,10200.0],["1986-02-06",1.2047,1.2047,1.194,1.194,15600.0],["1986-02-07",1.194,1.2154,1.1834,1.194,58800.0],["1986-02-10",1.2154,1.2154,1.2154,1.2154,6600.0],["1986-02-11",1.2154,1.226,1.2047,1.2047,3600.0],["1986-02-12",1.226,1.226,1.226,1.226,2400.0],["1986-02-13",1.226,1.226,1.21,1.226,1800.0],["1986-02-14",1.226,1.226,1.2047,1.2047,14400.0],["1986-02-18",1.2047,1.226,1.2047,1.226,9000.0],["1986-02-19",1.226,1.2314,1.2047,1.226,168000.0],["1986-02-20",1.226,1.3007,1.226,1.3007,19800.0],["1986-02-21",1.3007,1.3007,1.29,1.3007,39000.0],["1986-02-24",1.3007,1.322,1.1834,1.226,76200.0],["1986-02-25",1.226,1.2367,1.194,1.2367,13800.0],["1986-02-26",1.2154,1.2154,1.2047,1.2047,26400.0],["1986-02-27",1.2047,1.2154,1.2047,1.2154,25800.0],["1986-02-28",1.2154,1.226,1.2047,1.2154,33000.0],["1986-03-03",1.2154,1.2154,1.2154,1.2154,6000.0],["1986-03-04",1.2047,1.2047,1.2047,1.2047,1800.0],["1986-03-05",1.2047,1.226,1.2047,1.226,12000.0],["1986-03-06",1.2207,1.2207,1.2047,1.2047,34800.0],["1986-03-07",1.2154,1.226,1.2154,1.2154,10800.0],["1986-03-10",1.2154,1.2154,1.2154,1.2154,0.0],["1986-03-11",1.226,1.2793,1.226,1.258,42000.0],["1986-03-12",1.2793,1.3646,1.2793,1.3646,39600.0],["1986-03-13",1.354,1.354,1.3326,1.3326,102000.0],["1986-03-14",1.3326,1.3646,1.3326,1.3646,143400.0],["1986-03-17",1.3646,1.3646,1.3433,1.3433,39000.0],["1986-03-18",1.3433,1.3433,1.3433,1.3433,0.0],["1986-03-19",1.3593,1.3646,1.3593,1.3593,35400.0],["1986-03-20",1.3646,1.4179,1.3646,1.3966,36600.0],["1986-03-21",1.3966,1.4179,1.3966,1.3966,45600.0],["1986-03-24",1.4233,1.4286,1.4233,1.4286,22200.0],["1986-03-25",1.4286,1.4286,1.4286,1.4286,21600.0],["1986-03-26",1.4393,1.4606,1.4393,1.4393,12000.0],["1986-03-27",1.4393,1.4606,1.4393,1.4606,42600.0],["1986-03-31",1.4606,1.4606,1.4499,1.4606,76200.0],["1986-04-01",1.4606,1.4712,1.4499,1.4499,15600.0],["1986-04-02",1.4499,1.4819,1.3646,1.4073,177600.0],["1986-04-03",1.3859,1.3859,1.3166,1.3166,34800.0],["1986-04-04",1.3007,1.3007,1.2793,1.2793,18000.0],["1986-04-07",1.2793,1.29,1.2793,1.2793,16200.0],["1986-04-08",1.2793,1.29,1.2687,1.2687,1800.0],["1986-04-09",1.29,1.29,1.29,1.29,3000.0],["1986-04-10",1.3007,1.3007,1.3007,1.3007,48000.0],["1986-04-11",1.2687,1.2687,1.2687,1.2687,600.0],["1986-04-14",1.3113,1.3113,1.3113,1.3113,1800.0],["1986-04-15",1.3007,1.3007,1.3007,1.3007,4800.0],["1986-04-16",1.3007,1.3007,1.29,1.29,20400.0],["1986-04-17",1.29,1.29,1.29,1.29,600.0],["1986-04-18",1.29,1.322,1.29,1.322,16800.0],["1986-04-21",1.322,1.322,1.29,1.322,88800.0],["1986-04-22",1.322,1.322,1.29,1.306,216600.0],["1986-04-23",1.306,1.3326,1.3007,1.3113,252000.0],["1986-04-24",1.3113,1.3326,1.3007,1.3113,315600.0],["1986-04-25",1.3113,1.322,1.3007,1.3007,15000.0],["1986-04-28",1.3007,1.322,1.3007,1.322,9600.0],["1986-04-29",1.3113,1.3113,1.29,1.3113,3600.0],["1986-04-30",1.3113,1.3113,1.2793,1.29,21600.0],["1986-05-01",1.29,1.3007,1.2793,1.2793,7800.0],["1986-05-02",1.2793,1.3007,1.2687,1.29,17400.0],["1986-05-05",1.29,1.29,1.2047,1.2047,105600.0],["1986-05-06",1.2047,1.226,1.194,1.2154,47400.0],["1986-05-07",1.2154,1.2154,1.194,1.2047,55800.0],["1986-05-08",1.2047,1.226,1.194,1.226,25800.0],["1986-05-09",1.226,1.226,1.226,1.226,4200.0],["1986-05-12",1.226,1.258,1.2154,1.2367,154800.0],["1986-05-13",1.258,1.258,1.258,1.258,9000.0],["1986-05-14",1.258,1.258,1.2367,1.258,18000.0],["1986-05-15",1.258,1.258,1.258,1.258,0.0],["1986-05-16",1.2474,1.2474,1.2154,1.2154,11400.0],["1986-05-19",1.2154,1.2154,1.2154,1.2154,0.0],["1986-05-20",1.2154,1.2474,1.2154,1.2154,27000.0],["1986-05-21",1.2154,1.2367,1.2154,1.2154,24000.0],["1986-05-22",1.2154,1.2154,1.2154,1.2154,0.0],["1986-05-23",1.226,1.2367,1.226,1.226,1800.0],["1986-05-27",1.258,1.258,1.258,1.258,3900.0],["1986-05-28",1.258,1.258,1.194,1.2367,13800.0],["1986-05-29",1.2367,1.2367,1.2367,1.2367,300.0],["1986-05-30",1.2367,1.2367,1.2154,1.2367,19200.0],["1986-06-02",1.2367,1.2367,1.194,1.2367,3900.0],["1986-06-03",1.2367,1.2367,1.2154,1.2154,9900.0],["1986-06-04",1.2154,1.2367,1.194,1.2367,5100.0],["1986-06-05",1.2367,1.2367,1.194,1.194,38100.0],["1986-06-06",1.194,1.2367,1.194,1.2367,6000.0],["1986-06-09",1.2154,1.2154,1.1514,1.1514,5400.0],["1986-06-10",1.1514,1.194,1.1514,1.194,18000.0],["1986-06-11",1.194,1.194,1.1088,1.194,63600.0],["1986-06-12",1.194,1.194,1.1301,1.1301,14100.0],["1986-06-13",1.1301,1.194,1.1301,1.194,4800.0],["1986-06-16",1.194,1.194,1.1514,1.1514,9000.0],["1986-06-17",1.1514,1.1727,1.0448,1.0448,521400.0],["1986-06-18",1.0448,1.1088,1.0448,1.0661,113100.0],["1986-06-19",1.0661,1.1088,1.0448,1.0448,72900.0],["1986-06-20",1.0448,1.0874,1.0448,1.0874,22200.0],["1986-06-23",1.0874,1.0874,1.0448,1.0874,25200.0],["1986-06-24",1.0874,1.0874,1.0341,1.0874,80100.0],["1986-06-25",1.0874,1.0874,1.0448,1.0448,13500.0],["1986-06-26",1.0448,1.1088,1.0448,1.1088,6300.0],["1986-06-27",1.1088,1.1727,1.0661,1.1727,172500.0],["1986-06-30",1.1727,1.194,1.1088,1.1301,31800.0],["1986-07-01",1.2154,1.2154,1.2154,1.2154,69000.0],["1986-07-02",1.2154,1.2154,1.1514,1.1514,36600.0],["1986-07-03",1.1621,1.2154,1.1621,1.1727,116100.0],["1986-07-07",1.1727,1.194,1.1514,1.1514,6300.0],["1986-07-08",1.1514,1.1727,1.1301,1.1727,3300.0],["1986-07-09",1.1727,1.1727,1.1514,1.1514,42600.0],["1986-07-10",1.1727,1.194,1.1727,1.1727,10200.0],["1986-07-11",1.1727,1.2154,1.1301,1.2154,27900.0],["1986-07-14",1.2154,1.2154,1.194,1.2154,34800.0],["1986-07-15",1.2154,1.2367,1.1514,1.2367,25800.0],["1986-07-16",1.2367,1.2367,1.1727,1.1727,3900.0],["1986-07-17",1.194,1.2154,1.194,1.194,7500.0],["1986-07-18",1.2154,1.2367,1.2154,1.2367,9600.0],["1986-07-21",1.2367,1.258,1.194,1.258,87600.0],["1986-07-22",1.258,1.2793,1.258,1.2793,17100.0],["1986-07-23",1.2793,1.2793,1.2154,1.2793,6900.0],["1986-07-24",1.2793,1.3007,1.2793,1.2793,900.0],["1986-07-25",1.2793,1.29,1.2793,1.29,72000.0],["1986-07-28",1.29,1.322,1.258,1.3007,149700.0],["1986-07-29",1.3007,1.3007,1.3007,1.3007,0.0],["1986-07-30",1.3007,1.3007,1.2154,1.2793,16200.0],["1986-07-31",1.2793,1.2793,1.194,1.194,39000.0],["1986-08-01",1.194,1.2367,1.1088,1.2154,34800.0],["1986-08-04",1.2154,1.2154,1.2154,1.2154,600.0],["1986-08-05",1.194,1.194,1.1514,1.1514,600.0],["1986-08-06",1.1514,1.1514,1.1514,1.1514,1500.0],["1986-08-07",1.1514,1.1514,1.1514,1.1514,0.0],["1986-08-08",1.1514,1.1514,1.1514,1.1514,0.0],["1986-08-11",1.0661,1.0661,1.0661,1.0661,9000.0],["1986-08-12",1.1088,1.1301,1.1088,1.1088,3300.0],["1986-08-13",1.0874,1.0874,1.0661,1.0874,78000.0],["1986-08-14",1.0874,1.1301,1.0661,1.1301,2400.0],["1986-08-15",1.1088,1.1088,1.0661,1.0661,1500.0],["1986-08-18",1.0661,1.1301,1.0661,1.1301,5400.0],["1986-08-19",1.1301,1.1301,1.0661,1.0661,6300.0],["1986-08-20",1.0661,1.0661,1.0661,1.0661,0.0],["1986-08-21",1.0661,1.1301,1.0661,1.1301,5400.0],["1986-08-22",1.1301,1.1301,1.0661,1.1301,10800.0],["1986-08-25",1.1301,1.1301,1.0661,1.1301,4800.0],["1986-08-26",1.1301,1.1301,1.0661,1.1301,3300.0],["1986-08-27",1.1301,1.1301,1.1301,1.1301,0.0],["1986-08-28",1.1301,1.1301,1.0661,1.0661,3300.0],["1986-08-29",1.0661,1.1301,1.0661,1.0874,7200.0],["1986-09-02",1.0874,1.1301,1.0661,1.0661,35400.0],["1986-09-03",1.0661,1.0874,1.0341,1.0555,745500.0],["1986-09-04",1.0555,1.1088,1.0448,1.0448,34200.0],["1986-09-05",1.0448,1.0661,1.0021,1.0021,9300.0],["1986-09-08",1.0021,1.0235,1.0021,1.0235,259800.0],["1986-09-09",1.0235,1.0448,1.0235,1.0235,2700.0],["1986-09-10",1.0235,1.0235,1.0235,1.0235,0.0],["1986-09-11",0.9808,0.9808,0.9595,0.9595,11100.0],["1986-09-12",0.9595,0.9595,0.8742,0.9382,59100.0],["1986-09-15",0.9382,0.9595,0.9275,0.9595,24000.0],["1986-09-16",0.9595,0.9595,0.8955,0.9595,3000.0],["1986-09-17",0.9275,0.9275,0.8955,0.9275,21000.0],["1986-09-18",0.9275,0.9382,0.9169,0.9169,28200.0],["1986-09-19",0.9169,0.9595,0.8955,0.9169,45600.0],["1986-09-22",0.9169,0.9169,0.8955,0.9169,10800.0],["1986-09-23",0.9169,0.9169,0.8955,0.8955,13500.0],["1986-09-24",0.8955,0.9382,0.8955,0.9275,35400.0],["1986-09-25",0.9169,0.9169,0.8955,0.9169,32400.0],["1986-09-26",0.9169,0.9595,0.9169,0.9595,2100.0],["1986-09-29",0.9595,0.9595,0.9169,0.9382,6300.0],["1986-09-30",0.9382,0.9382,0.8742,0.9382,6900.0],["1986-10-01",0.9382,0.9382,0.9275,0.9382,13800.0],["1986-10-02",0.9382,0.9382,0.9062,0.9275,39600.0],["1986-10-03",0.9275,0.9382,0.8955,0.9169,79200.0],["1986-10-06",0.9382,0.9382,0.9382,0.9382,11400.0],["1986-10-07",0.9169,0.9169,0.9169,0.9169,3300.0],["1986-10-08",0.9169,0.9382,0.9169,0.9169,75300.0],["1986-10-09",0.9382,0.9382,0.9382,0.9382,4800.0],["1986-10-10",0.9382,0.9382,0.9382,0.9382,11400.0],["1986-10-13",0.9382,0.9382,0.9169,0.9169,58500.0],["1986-10-14",0.9275,0.9595,0.9275,0.9595,18900.0],["1986-10-15",0.9595,0.9595,0.9595,0.9595,300.0],["1986-10-16",0.9595,0.9595,0.9595,0.9595,300.0],["1986-10-17",0.9595,0.9595,0.9382,0.9595,94500.0],["1986-10-20",0.9595,0.9595,0.9595,0.9595,2400.0],["1986-10-21",0.9595,0.9595,0.9382,0.9382,21300.0],["1986-10-22",0.9382,0.9382,0.9169,0.9382,12600.0],["1986-10-23",0.9382,0.9595,0.9169,0.9169,22800.0],["1986-10-24",0.9169,0.9595,0.9169,0.9595,13800.0],["1986-10-27",0.9595,0.9595,0.9169,0.9382,116400.0],["1986-10-28",0.9382,1.0021,0.9382,0.9808,66600.0],["1986-10-29",0.9808,1.0021,0.9595,0.9595,15300.0],["1986-10-30",0.9595,1.0021,0.9595,1.0021,40500.0],["1986-10-31",1.0128,1.0235,1.0128,1.0235,10500.0],["1986-11-03",1.0021,1.0021,1.0021,1.0021,1500.0],["1986-11-04",1.0235,1.0661,1.0235,1.0448,4500.0],["1986-11-05",1.0448,1.0661,1.0235,1.0661,4200.0],["1986-11-06",1.0235,1.0235,1.0235,1.0235,13800.0],["1986-11-07",1.0874,1.0874,1.0874,1.0874,300.0],["1986-11-10",1.0874,1.0981,1.0661,1.0874,52800.0],["1986-11-11",1.0874,1.0874,1.0768,1.0874,9000.0],["1986-11-12",1.0874,1.0874,1.0661,1.0661,26700.0],["1986-11-13",1.0661,1.0661,1.0661,1.0661,7200.0],["1986-11-14",1.0661,1.0874,1.0661,1.0661,15600.0],["1986-11-17",1.0661,1.0874,1.0661,1.0661,5100.0],["1986-11-18",1.0661,1.0874,1.0661,1.0661,14100.0],["1986-11-19",1.0661,1.0874,1.0661,1.0768,46500.0],["1986-11-20",1.0768,1.1088,1.0768,1.0874,96600.0],["1986-11-21",1.0874,1.1514,1.0768,1.1088,70200.0],["1986-11-24",1.1088,1.1088,1.1088,1.1088,14100.0],["1986-11-25",1.1088,1.1514,1.1088,1.1514,1200.0],["1986-11-26",1.1514,1.1514,1.1088,1.1301,66300.0],["1986-11-28",1.1407,1.1407,1.1407,1.1407,15000.0],["1986-12-01",1.1407,1.1514,1.1088,1.1088,17700.0],["1986-12-02",1.1088,1.1301,1.1088,1.1301,84000.0],["1986-12-03",1.1301,1.1301,1.1088,1.1088,66300.0],["1986-12-04",1.1088,1.1088,1.1088,1.1088,21300.0],["1986-12-05",1.1088,1.1301,1.1088,1.1301,30900.0],["1986-12-08",1.1301,1.1514,1.1088,1.1301,9900.0],["1986-12-09",1.1301,1.1727,1.1301,1.1301,14100.0],["1986-12-10",1.1301,1.1514,1.1301,1.1514,22500.0],["1986-12-11",1.1514,1.1727,1.1514,1.1727,13500.0],["1986-12-12",1.1621,1.1621,1.1301,1.1621,26100.0],["1986-12-15",1.1621,1.1727,1.1514,1.1727,26400.0],["1986-12-16",1.1727,1.1727,1.1514,1.1727,27600.0],["1986-12-17",1.1727,1.1727,1.1514,1.1514,12900.0],["1986-12-18",1.1514,1.1514,1.1301,1.1301,29700.0],["1986-12-19",1.1301,1.1514,1.1301,1.1301,10800.0],["1986-12-22",1.1301,1.1301,1.0661,1.1088,32100.0],["1986-12-23",1.1088,1.1301,1.0661,1.1088,35700.0],["1986-12-24",1.1088,1.1088,1.1088,1.1088,0.0],["1986-12-26",1.1088,1.1088,1.1088,1.1088,0.0],["1986-12-29",1.1088,1.1088,1.0448,1.0661,3000.0],["1986-12-30",1.0661,1.0874,1.0448,1.0661,45000.0],["1986-12-31",1.0661,1.0661,0.9808,1.0235,18300.0],["1987-01-02",1.0235,1.0661,1.0235,1.0661,47400.0],["1987-01-05",1.0448,1.0448,1.0448,1.0448,18600.0],["1987-01-06",1.0448,1.0874,1.0235,1.0874,191100.0],["1987-01-07",1.0874,1.1088,1.0661,1.1088,4500.0],["1987-01-08",1.1088,1.1301,1.0661,1.0661,6900.0],["1987-01-09",1.0874,1.1301,1.0874,1.1088,10800.0],["1987-01-12",1.1088,1.194,1.1088,1.194,44100.0],["1987-01-13",1.194,1.194,1.1301,1.1727,7500.0],["1987-01-14",1.1727,1.1727,1.1407,1.1727,15000.0],["1987-01-15",1.1194,1.1194,1.1088,1.1194,2700.0],["1987-01-16",1.1194,1.1514,1.1194,1.1194,6600.0],["1987-01-19",1.1194,1.1301,1.1194,1.1194,60600.0],["1987-01-20",1.1194,1.1514,1.1088,1.1301,56100.0],["1987-01-21",1.1301,1.1727,1.1301,1.1301,18000.0],["1987-01-22",1.1301,1.1727,1.1301,1.1727,14700.0],["1987-01-23",1.1727,1.1727,1.1301,1.1514,12900.0],["1987-01-26",1.1514,1.1514,1.1088,1.1407,20400.0],["1987-01-27",1.1407,1.1514,1.1301,1.1301,12000.0],["1987-01-28",1.1301,1.1727,1.1301,1.1514,147300.0],["1987-01-29",1.1514,1.1514,1.1514,1.1514,12600.0],["1987-01-30",1.1514,1.1514,1.1301,1.1301,3000.0],["1987-02-02",1.1301,1.1301,1.1301,1.1301,2400.0],["1987-02-03",1.1301,1.1834,1.1301,1.1514,27000.0],["1987-02-04",1.194,1.194,1.194,1.194,34500.0],["1987-02-05",1.1514,1.1514,1.1514,1.1514,6900.0],["1987-02-06",1.1727,1.2367,1.1727,1.194,34200.0],["1987-02-09",1.2013,1.2442,1.2013,1.2121,82800.0],["1987-02-10",1.2228,1.2657,1.2228,1.2228,24600.0],["1987-02-11",1.2228,1.2657,1.2228,1.2442,24300.0],["1987-02-12",1.2442,1.3086,1.2442,1.2871,28200.0],["1987-02-13",1.2871,1.2871,1.2871,1.2871,0.0],["1987-02-17",1.2871,1.2871,1.2657,1.2871,16200.0],["1987-02-18",1.2871,1.2871,1.2657,1.2871,6600.0],["1987-02-19",1.2657,1.2657,1.2657,1.2657,900.0],["1987-02-20",1.2657,1.2871,1.2657,1.2657,14400.0],["1987-02-23",1.2657,1.2871,1.2442,1.255,8400.0],["1987-02-24",1.255,1.2871,1.255,1.2871,6300.0],["1987-02-25",1.2871,1.2871,1.255,1.255,1200.0],["1987-02-26",1.255,1.255,1.255,1.255,2400.0],["1987-02-27",1.255,1.255,1.255,1.255,3600.0],["1987-03-02",1.255,1.2871,1.255,1.255,2100.0],["1987-03-03",1.255,1.255,1.255,1.255,7800.0],["1987-03-04",1.255,1.255,1.2013,1.2335,23400.0],["1987-03-05",1.2013,1.2013,1.2013,1.2013,8700.0],["1987-03-06",1.2013,1.2442,1.2013,1.2013,5100.0],["1987-03-09",1.2013,1.2442,1.2013,1.2442,20700.0],["1987-03-10",1.2442,1.2442,1.2013,1.2228,13500.0],["1987-03-11",1.2442,1.2657,1.2442,1.2657,30600.0],["1987-03-12",1.2764,1.2764,1.2764,1.2764,600.0],["1987-03-13",1.2764,1.2871,1.255,1.2871,21000.0],["1987-03-16",1.2871,1.2871,1.255,1.255,11400.0],["1987-03-17",1.255,1.2871,1.255,1.255,82500.0],["1987-03-18",1.2657,1.2871,1.2657,1.2871,24000.0],["1987-03-19",1.2871,1.2871,1.2657,1.2764,4500.0],["1987-03-20",1.2764,1.2871,1.2657,1.2871,2700.0],["1987-03-23",1.2871,1.2871,1.2657,1.2871,1500.0],["1987-03-24",1.2871,1.2871,1.2657,1.2657,5700.0],["1987-03-25",1.2871,1.2871,1.2871,1.2871,2100.0],["1987-03-26",1.2871,1.3086,1.2871,1.3086,9900.0],["1987-03-27",1.2764,1.2764,1.2764,1.2764,8700.0],["1987-03-30",1.2764,1.2871,1.2657,1.2657,22800.0],["1987-03-31",1.2657,1.2871,1.255,1.2871,16800.0],["1987-04-01",1.2871,1.2871,1.255,1.2764,9900.0],["1987-04-02",1.2764,1.2871,1.255,1.2657,8400.0],["1987-04-03",1.2657,1.2871,1.255,1.2657,2700.0],["1987-04-06",1.2657,1.2657,1.2657,1.2657,0.0],["1987-04-07",1.2871,1.2871,1.2871,1.2871,1500.0],["1987-04-08",1.255,1.255,1.255,1.255,4800.0],["1987-04-09",1.255,1.2871,1.255,1.255,11100.0],["1987-04-10",1.255,1.2871,1.255,1.2764,9000.0],["1987-04-13",1.2764,1.2764,1.255,1.2764,15300.0],["1987-04-14",1.2657,1.2657,1.2442,1.2442,151500.0],["1987-04-15",1.2442,1.255,1.2121,1.2121,15600.0],["1987-04-16",1.2121,1.2121,1.2121,1.2121,1200.0],["1987-04-20",1.2228,1.3086,1.2228,1.2228,112800.0],["1987-04-21",1.2442,1.2871,1.2442,1.2442,56700.0],["1987-04-22",1.2442,1.2871,1.2442,1.2871,5100.0],["1987-04-23",1.2871,1.2871,1.2228,1.2228,9900.0],["1987-04-24",1.2228,1.2871,1.2228,1.2871,90300.0],["1987-04-27",1.2871,1.2871,1.2228,1.2871,18300.0],["1987-04-28",1.2871,1.2871,1.2442,1.2871,15600.0],["1987-04-29",1.2871,1.3515,1.2442,1.3515,33600.0],["1987-04-30",1.3515,1.373,1.3301,1.373,32400.0],["1987-05-01",1.373,1.3944,1.3515,1.3515,72000.0],["1987-05-04",1.3515,1.373,1.3408,1.373,51600.0],["1987-05-05",1.373,1.3944,1.3515,1.373,33900.0],["1987-05-06",1.3944,1.4159,1.3944,1.4159,35700.0],["1987-05-07",1.4159,1.4159,1.3944,1.4159,19500.0],["1987-05-08",1.4159,1.4159,1.3944,1.4159,23100.0],["1987-05-11",1.4232,1.4232,1.4016,1.4016,23700.0],["1987-05-12",1.4016,1.4016,1.3801,1.4016,6600.0],["1987-05-13",1.4016,1.4016,1.3585,1.4016,15000.0],["1987-05-14",1.4016,1.4016,1.3585,1.3585,2400.0],["1987-05-15",1.3585,1.4016,1.3585,1.3585,12600.0],["1987-05-18",1.3585,1.3801,1.3585,1.3585,54000.0],["1987-05-19",1.3585,1.3801,1.3369,1.3369,30600.0],["1987-05-20",1.3369,1.3585,1.3154,1.3154,1800.0],["1987-05-21",1.3154,1.3585,1.3154,1.3154,1800.0],["1987-05-22",1.3154,1.3585,1.3154,1.3154,5700.0],["1987-05-26",1.3154,1.3585,1.3154,1.3154,6300.0],["1987-05-27",1.3262,1.3801,1.3262,1.3801,318900.0],["1987-05-28",1.3801,1.3801,1.3585,1.3801,12000.0],["1987-05-29",1.4016,1.4448,1.4016,1.4448,17100.0],["1987-06-01",1.4448,1.4448,1.4016,1.4016,16500.0],["1987-06-02",1.4016,1.4232,1.3693,1.4016,269100.0],["1987-06-03",1.4016,1.4016,1.3801,1.3801,24600.0],["1987-06-04",1.3909,1.4016,1.3909,1.4016,5100.0],["1987-06-05",1.4016,1.4016,1.3801,1.3801,3000.0],["1987-06-08",1.4016,1.4016,1.4016,1.4016,3600.0],["1987-06-09",1.4016,1.4016,1.3801,1.3801,12300.0],["1987-06-10",1.3801,1.4016,1.3801,1.4016,88200.0],["1987-06-11",1.4016,1.4016,1.3801,1.4016,20700.0],["1987-06-12",1.4016,1.4016,1.3801,1.4016,29700.0],["1987-06-15",1.4016,1.4016,1.4016,1.4016,300.0],["1987-06-16",1.4016,1.4016,1.3801,1.3801,8400.0],["1987-06-17",1.3801,1.4016,1.3801,1.3801,2100.0],["1987-06-18",1.3801,1.4232,1.3801,1.3801,20700.0],["1987-06-19",1.4016,1.4232,1.4016,1.4232,10500.0],["1987-06-22",1.4232,1.4448,1.4016,1.4232,7200.0],["1987-06-23",1.4232,1.4448,1.4232,1.4232,9300.0],["1987-06-24",1.4232,1.4448,1.4016,1.4448,13500.0],["1987-06-25",1.4448,1.4448,1.3908,1.434,186000.0],["1987-06-26",1.4016,1.4016,1.4016,1.4016,3600.0],["1987-06-29",1.4016,1.4448,1.4016,1.4124,17700.0],["1987-06-30",1.4124,1.4448,1.4016,1.4232,27000.0],["1987-07-01",1.4232,1.4448,1.4016,1.4016,473100.0],["1987-07-02",1.4016,1.4448,1.4016,1.4448,51600.0],["1987-07-06",1.4232,1.4232,1.4016,1.4232,69300.0],["1987-07-07",1.4232,1.4448,1.4016,1.4232,85800.0],["1987-07-08",1.4232,1.4448,1.4016,1.4232,110100.0],["1987-07-09",1.4232,1.4448,1.4016,1.4232,36300.0],["1987-07-10",1.4016,1.4016,1.4016,1.4016,300.0],["1987-07-13",1.4016,1.4448,1.4016,1.4016,8400.0],["1987-07-14",1.4016,1.4016,1.4016,1.4016,0.0],["1987-07-15",1.4448,1.4448,1.4448,1.4448,300.0],["1987-07-16",1.4448,1.4448,1.4016,1.4016,75300.0],["1987-07-17",1.4016,1.4879,1.4016,1.4448,40500.0],["1987-07-20",1.4448,1.4663,1.4232,1.4232,107100.0],["1987-07-21",1.4232,1.4448,1.4016,1.4448,164700.0],["1987-07-22",1.4448,1.4448,1.4232,1.4448,37800.0],["1987-07-23",1.434,1.434,1.434,1.434,900.0],["1987-07-24",1.434,1.434,1.4232,1.4232,4800.0],["1987-07-27",1.4232,1.4448,1.4232,1.4232,93600.0],["1987-07-28",1.4232,1.4448,1.4232,1.4448,75300.0],["1987-07-29",1.4232,1.4232,1.3369,1.3908,66600.0],["1987-07-30",1.3909,1.4016,1.3801,1.4016,7800.0],["1987-07-31",1.4232,1.4232,1.4232,1.4232,13500.0],["1987-08-03",1.4232,1.4448,1.4016,1.4016,44700.0],["1987-08-04",1.4016,1.5094,1.4016,1.4663,24300.0],["1987-08-05",1.4663,1.5094,1.4663,1.5094,4800.0],["1987-08-06",1.5095,1.5526,1.5095,1.5526,124800.0],["1987-08-07",1.5526,1.5526,1.531,1.5526,3900.0],["1987-08-10",1.5526,1.5526,1.531,1.5526,9600.0],["1987-08-11",1.5602,1.5602,1.5385,1.5602,23400.0],["1987-08-12",1.5602,1.5602,1.5385,1.5385,12900.0],["1987-08-13",1.5385,1.5602,1.5385,1.5385,3900.0],["1987-08-14",1.5385,1.5494,1.5385,1.5385,4800.0],["1987-08-17",1.5385,1.5494,1.5169,1.5169,11700.0],["1987-08-18",1.5169,1.5385,1.4952,1.4952,6600.0],["1987-08-19",1.4952,1.4952,1.4952,1.4952,0.0],["1987-08-20",1.4952,1.5169,1.4735,1.5169,9600.0],["1987-08-21",1.5169,1.5169,1.4735,1.506,76800.0],["1987-08-24",1.4952,1.4952,1.4952,1.4952,2100.0],["1987-08-25",1.4952,1.5169,1.4952,1.4952,50400.0],["1987-08-26",1.506,1.506,1.506,1.506,6000.0],["1987-08-27",1.4844,1.4844,1.4844,1.4844,1200.0],["1987-08-28",1.4844,1.4844,1.4735,1.4735,15000.0],["1987-08-31",1.4735,1.4844,1.4735,1.4844,90000.0],["1987-09-01",1.4844,1.4844,1.4844,1.4844,0.0],["1987-09-02",1.4735,1.4735,1.4735,1.4735,8400.0],["1987-09-03",1.4735,1.4844,1.4519,1.4519,86700.0],["1987-09-04",1.4519,1.4519,1.4085,1.4085,12000.0],["1987-09-08",1.4085,1.4302,1.3868,1.4085,84600.0],["1987-09-09",1.4085,1.4085,1.4085,1.4085,0.0],["1987-09-10",1.4085,1.4085,1.3652,1.3868,63300.0],["1987-09-11",1.3868,1.4085,1.3652,1.376,51600.0],["1987-09-14",1.4085,1.4085,1.4085,1.4085,3900.0],["1987-09-15",1.4085,1.4085,1.3652,1.3652,10200.0],["1987-09-16",1.3652,1.3652,1.3435,1.3652,106200.0],["1987-09-17",1.3652,1.3652,1.3652,1.3652,0.0],["1987-09-18",1.3435,1.3435,1.3435,1.3435,8100.0],["1987-09-21",1.3435,1.3652,1.3218,1.3435,11100.0],["1987-09-22",1.3218,1.3218,1.2677,1.3218,16500.0],["1987-09-23",1.3218,1.3218,1.2568,1.2568,14100.0],["1987-09-24",1.2568,1.2785,1.2352,1.2785,25500.0],["1987-09-25",1.2785,1.2785,1.2352,1.2785,9000.0],["1987-09-28",1.2785,1.2785,1.2352,1.2785,8100.0],["1987-09-29",1.2785,1.2785,1.2785,1.2785,3000.0],["1987-09-30",1.3002,1.3002,1.3002,1.3002,2100.0],["1987-10-01",1.3002,1.3002,1.3002,1.3002,17100.0],["1987-10-02",1.2893,1.2893,1.2568,1.2785,36900.0],["1987-10-05",1.2785,1.3002,1.2568,1.2785,9000.0],["1987-10-06",1.2785,1.3002,1.2568,1.2568,12600.0],["1987-10-07",1.2568,1.2568,1.2568,1.2568,300.0],["1987-10-08",1.3002,1.3218,1.3002,1.3002,45900.0],["1987-10-09",1.2785,1.2785,1.2785,1.2785,300.0],["1987-10-12",1.2785,1.2785,1.2785,1.2785,4500.0],["1987-10-13",1.2568,1.2568,1.2568,1.2568,900.0],["1987-10-14",1.2568,1.2785,1.2568,1.2568,21600.0],["1987-10-15",1.2568,1.2785,1.2352,1.2352,16500.0],["1987-10-16",1.2135,1.2135,1.1918,1.1918,14400.0],["1987-10-19",1.1702,1.1702,1.1268,1.1268,9600.0],["1987-10-20",1.1268,1.1268,0.9751,0.9751,15300.0],["1987-10-21",0.9751,1.0185,0.9751,0.9751,27300.0],["1987-10-22",0.9751,0.9968,0.9535,0.9968,12300.0],["1987-10-23",0.9751,0.9751,0.9318,0.9318,1200.0],["1987-10-26",0.8884,0.8884,0.8451,0.8451,9000.0],["1987-10-27",0.8451,0.8668,0.8234,0.8668,3000.0],["1987-10-28",0.8668,0.8668,0.8018,0.8451,76500.0],["1987-10-29",0.8451,0.8668,0.8018,0.8018,2400.0],["1987-10-30",0.8018,0.8668,0.8018,0.8559,16200.0],["1987-11-02",0.8559,0.8884,0.8234,0.8668,74700.0],["1987-11-03",0.8668,0.8884,0.8451,0.8451,15900.0],["1987-11-04",0.8451,0.9318,0.8451,0.8668,15000.0],["1987-11-05",0.8668,0.8884,0.8451,0.8884,28500.0],["1987-11-06",0.8884,0.9101,0.8451,0.9101,17700.0],["1987-11-09",0.9397,1.0052,0.9397,1.0052,32700.0],["1987-11-10",1.0052,1.0052,0.9397,0.9834,1200.0],["1987-11-11",0.9724,0.9724,0.9397,0.9724,66600.0],["1987-11-12",0.9724,1.0052,0.9615,0.9943,53700.0],["1987-11-13",0.9943,0.9943,0.9943,0.9943,0.0],["1987-11-16",0.9724,0.9724,0.9615,0.9615,63600.0],["1987-11-17",0.9615,0.9615,0.9615,0.9615,0.0],["1987-11-18",0.9615,0.9724,0.9506,0.9724,66600.0],["1987-11-19",0.9724,0.9834,0.9397,0.9615,4800.0],["1987-11-20",0.9615,0.9615,0.9178,0.9178,21000.0],["1987-11-23",0.9178,0.9397,0.896,0.9287,12300.0],["1987-11-24",0.9287,0.9397,0.9178,0.9397,1800.0],["1987-11-25",0.9397,0.9397,0.896,0.9397,2100.0],["1987-11-27",0.9397,0.9397,0.9397,0.9397,1500.0],["1987-11-30",0.9397,0.9397,0.8523,0.8523,3300.0],["1987-12-01",0.8741,0.896,0.8741,0.896,6000.0],["1987-12-02",0.896,0.896,0.896,0.896,0.0],["1987-12-03",0.896,0.9178,0.896,0.896,9600.0],["1987-12-04",0.8523,0.8523,0.8523,0.8523,3600.0],["1987-12-07",0.8523,0.8523,0.8523,0.8523,4200.0],["1987-12-08",0.8304,0.8304,0.8304,0.8304,3600.0],["1987-12-09",0.8304,0.8741,0.7867,0.8304,8100.0],["1987-12-10",0.8304,0.8304,0.7867,0.8304,33900.0],["1987-12-11",0.8195,0.8195,0.7867,0.7867,45600.0],["1987-12-14",0.7867,0.8304,0.7867,0.8304,5100.0],["1987-12-15",0.8304,0.8523,0.8085,0.8413,70500.0],["1987-12-16",0.8413,0.896,0.8085,0.896,17700.0],["1987-12-17",0.8304,0.8304,0.8304,0.8304,9600.0],["1987-12-18",0.8304,0.8304,0.8304,0.8304,1500.0],["1987-12-21",0.8304,0.896,0.8304,0.8523,65700.0],["1987-12-22",0.8523,0.896,0.8304,0.896,6000.0],["1987-12-23",0.896,0.896,0.8304,0.896,17100.0],["1987-12-24",0.896,0.896,0.896,0.896,0.0],["1987-12-28",0.8741,0.8741,0.8304,0.8523,12300.0],["1987-12-29",0.8304,0.8304,0.8304,0.8304,1800.0],["1987-12-30",0.896,0.9834,0.896,0.9834,19200.0],["1987-12-31",0.9834,0.9834,0.9397,0.9834,8400.0],["1988-01-04",0.9615,0.9615,0.9615,0.9615,3000.0],["1988-01-05",0.9615,0.9834,0.9397,0.9834,3900.0],["1988-01-06",0.9834,0.9834,0.9834,0.9834,900.0],["1988-01-07",0.9834,0.9834,0.9615,0.9615,68100.0],["1988-01-08",0.9397,0.9397,0.9397,0.9397,5700.0],["1988-01-11",0.9178,0.9178,0.9178,0.9178,1800.0],["1988-01-12",0.9178,0.9178,0.9178,0.9178,3300.0],["1988-01-13",0.9178,0.9178,0.8741,0.8741,9600.0],["1988-01-14",0.896,0.896,0.896,0.896,600.0],["1988-01-15",0.9397,0.9615,0.9397,0.9397,2700.0],["1988-01-18",0.9069,0.9069,0.896,0.896,21000.0],["1988-01-19",0.896,0.9615,0.896,0.9506,29700.0],["1988-01-20",0.9397,0.9397,0.896,0.896,1500.0],["1988-01-21",0.896,0.9178,0.896,0.9178,21600.0],["1988-01-22",0.9178,0.9397,0.896,0.896,5700.0],["1988-01-25",0.9178,0.9397,0.9178,0.9178,2100.0],["1988-01-26",0.9178,0.9178,0.9178,0.9178,0.0],["1988-01-27",0.896,0.896,0.8741,0.8741,23700.0],["1988-01-28",0.8741,0.8741,0.8523,0.8741,13200.0],["1988-01-29",0.896,0.896,0.896,0.896,9000.0],["1988-02-01",0.896,0.896,0.896,0.896,2700.0],["1988-02-02",0.8741,0.8741,0.8304,0.8523,16800.0],["1988-02-03",0.8523,0.8523,0.8523,0.8523,0.0],["1988-02-04",0.8523,0.8523,0.8523,0.8523,0.0],["1988-02-05",0.8523,0.8741,0.8523,0.8741,4800.0],["1988-02-08",0.896,0.896,0.896,0.896,600.0],["1988-02-09",0.9037,0.9037,0.8596,0.9037,13800.0],["1988-02-10",0.9037,0.9037,0.9037,0.9037,7500.0],["1988-02-11",0.9037,0.9037,0.9037,0.9037,900.0],["1988-02-12",0.9037,0.9037,0.9037,0.9037,600.0],["1988-02-16",0.9037,0.9037,0.9037,0.9037,1500.0],["1988-02-17",0.9037,0.9037,0.8817,0.8817,81000.0],["1988-02-18",0.8817,0.8817,0.8817,0.8817,300.0],["1988-02-19",0.9258,0.9258,0.9258,0.9258,300.0],["1988-02-22",0.9258,0.9258,0.8817,0.9258,4500.0],["1988-02-23",0.9258,0.9258,0.9037,0.9258,27600.0],["1988-02-24",0.9258,0.9258,0.8927,0.9258,29100.0],["1988-02-25",0.9258,0.9258,0.9258,0.9258,6900.0],["1988-02-26",0.9258,0.9258,0.8817,0.8817,351300.0],["1988-02-29",0.8927,0.9258,0.8927,0.9258,105900.0],["1988-03-01",0.9258,1.0139,0.9147,0.9919,68100.0],["1988-03-02",0.9919,1.036,0.9919,1.0139,181800.0],["1988-03-03",1.0139,1.036,0.9919,1.0139,15300.0],["1988-03-04",1.0139,1.0249,0.9919,1.0249,2400.0],["1988-03-07",1.036,1.036,1.036,1.036,900.0],["1988-03-08",1.036,1.036,1.0139,1.0139,23400.0],["1988-03-09",1.036,1.058,1.036,1.036,10800.0],["1988-03-10",1.036,1.036,1.036,1.036,2100.0],["1988-03-11",0.9919,0.9919,0.9919,0.9919,15900.0],["1988-03-14",0.9919,1.036,0.9698,0.9698,9900.0],["1988-03-15",0.9698,1.0139,0.9698,0.9698,28200.0],["1988-03-16",0.9919,1.0139,0.9919,0.9919,5400.0],["1988-03-17",0.9919,0.9919,0.9698,0.9919,48900.0],["1988-03-18",0.9919,1.0139,0.9919,0.9919,4500.0],["1988-03-21",0.9919,1.0139,0.9698,0.9919,23400.0],["1988-03-22",1.0139,1.036,1.0139,1.0139,2400.0],["1988-03-23",1.0139,1.036,0.9698,1.0249,81300.0],["1988-03-24",1.0249,1.036,0.9698,1.0029,81000.0],["1988-03-25",1.0029,1.036,0.9698,0.9698,23400.0],["1988-03-28",0.9698,1.0139,0.9698,1.0029,8400.0],["1988-03-29",1.0029,1.036,0.9809,1.0139,42900.0],["1988-03-30",1.0139,1.058,0.9919,1.058,38700.0],["1988-03-31",1.058,1.0801,1.0029,1.0801,17400.0],["1988-04-04",1.0801,1.1021,1.036,1.0801,21600.0],["1988-04-05",1.0801,1.1241,1.0801,1.1021,44100.0],["1988-04-06",1.1021,1.1241,1.0801,1.1241,30000.0],["1988-04-07",1.1241,1.1462,1.0801,1.1462,4500.0],["1988-04-08",1.1462,1.1462,1.1021,1.1462,6000.0],["1988-04-11",1.1352,1.1352,1.1021,1.1021,3300.0],["1988-04-12",1.1021,1.1462,1.1021,1.1462,136500.0],["1988-04-13",1.1462,1.1682,1.1021,1.1682,59400.0],["1988-04-14",1.1462,1.1462,1.1021,1.1462,27300.0],["1988-04-15",1.1462,1.1462,1.1021,1.1462,17400.0],["1988-04-18",1.1462,1.1462,1.1021,1.1462,63000.0],["1988-04-19",1.1021,1.1021,1.1021,1.1021,1500.0],["1988-04-20",1.1021,1.1462,1.1021,1.1021,2700.0],["1988-04-21",1.1021,1.1021,1.1021,1.1021,600.0],["1988-04-22",1.1021,1.1021,1.1021,1.1021,16500.0],["1988-04-25",1.1241,1.1462,1.1241,1.1241,30300.0],["1988-04-26",1.1241,1.1462,1.1021,1.1352,37500.0],["1988-04-27",1.1352,1.1462,1.1241,1.1241,7500.0],["1988-04-28",1.1241,1.1241,1.1241,1.1241,0.0],["1988-04-29",1.1241,1.1682,1.1241,1.1241,3600.0],["1988-05-02",1.1682,1.1682,1.1682,1.1682,2700.0],["1988-05-03",1.1682,1.1682,1.1462,1.1462,4800.0],["1988-05-04",1.1462,1.1462,1.1462,1.1462,0.0],["1988-05-05",1.1241,1.1241,1.1241,1.1241,600.0],["1988-05-06",1.1241,1.1682,1.1241,1.1241,600.0],["1988-05-09",1.1241,1.1903,1.1241,1.1903,66000.0],["1988-05-10",1.1981,1.1981,1.1315,1.1537,75600.0],["1988-05-11",1.1537,1.1759,1.1315,1.1315,59400.0],["1988-05-12",1.1315,1.1537,1.1315,1.1537,13200.0],["1988-05-13",1.1315,1.1315,1.1315,1.1315,600.0],["1988-05-16",1.1315,1.1759,1.1315,1.1315,1500.0],["1988-05-17",1.1315,1.1759,1.1315,1.1315,27300.0],["1988-05-18",1.1315,1.1981,1.1315,1.1759,54600.0],["1988-05-19",1.1759,1.1759,1.1315,1.1648,34800.0],["1988-05-20",1.1537,1.1537,1.1315,1.1537,27900.0],["1988-05-23",1.1537,1.1648,1.1315,1.1648,38100.0],["1988-05-24",1.1426,1.1426,1.1315,1.1315,9900.0],["1988-05-25",1.1315,1.1315,1.1315,1.1315,0.0],["1988-05-26",1.1426,1.1759,1.1426,1.1759,4800.0],["1988-05-27",1.1759,1.1759,1.1315,1.1537,54600.0],["1988-05-31",1.1093,1.1093,1.1093,1.1093,300.0],["1988-06-01",1.1093,1.1315,1.0871,1.1093,30600.0],["1988-06-02",1.1093,1.1315,1.0871,1.1093,18300.0],["1988-06-03",1.1093,1.1093,1.0871,1.1093,118200.0],["1988-06-06",1.1315,1.1315,1.1315,1.1315,1200.0],["1988-06-07",1.1315,1.1315,1.1315,1.1315,3000.0],["1988-06-08",1.1204,1.1204,1.1204,1.1204,1800.0],["1988-06-09",1.1093,1.1093,1.0871,1.1093,27000.0],["1988-06-10",1.0871,1.0871,1.0871,1.0871,300.0],["1988-06-13",1.0871,1.1093,1.0871,1.0871,900.0],["1988-06-14",1.0871,1.1315,1.0871,1.0982,12900.0],["1988-06-15",1.0871,1.0871,1.0871,1.0871,300.0],["1988-06-16",1.0871,1.0871,1.0871,1.0871,300.0],["1988-06-17",1.0871,1.1093,1.0871,1.0871,5700.0],["1988-06-20",1.0871,1.1093,1.0871,1.0871,11100.0],["1988-06-21",1.0871,1.1093,1.0871,1.0871,9600.0],["1988-06-22",1.0871,1.0871,1.0871,1.0871,7500.0],["1988-06-23",1.0871,1.1315,1.065,1.065,3300.0],["1988-06-24",1.065,1.065,1.065,1.065,0.0],["1988-06-27",1.065,1.1093,1.0428,1.0428,4500.0],["1988-06-28",1.0428,1.065,1.0428,1.065,2100.0],["1988-06-29",1.065,1.065,1.065,1.065,0.0],["1988-06-30",1.065,1.065,0.9984,0.9984,3900.0],["1988-07-01",0.9762,0.9762,0.9762,0.9762,600.0],["1988-07-05",0.9762,0.9762,0.9762,0.9762,15300.0],["1988-07-06",0.9984,0.9984,0.9984,0.9984,9000.0],["1988-07-07",0.9762,0.9762,0.9762,0.9762,2400.0],["1988-07-08",0.9762,0.9762,0.9762,0.9762,1800.0],["1988-07-11",0.9762,0.9762,0.9762,0.9762,2100.0],["1988-07-12",0.9762,0.9762,0.9762,0.9762,0.0],["1988-07-13",0.9762,0.9762,0.9762,0.9762,0.0],["1988-07-14",0.9762,0.9762,0.9762,0.9762,0.0],["1988-07-15",0.9762,0.9762,0.9762,0.9762,0.0],["1988-07-18",0.9762,0.9762,0.9762,0.9762,0.0],["1988-07-19",0.9762,1.0095,0.954,0.954,8400.0],["1988-07-20",0.954,0.954,0.954,0.954,6000.0],["1988-07-21",0.954,0.9762,0.954,0.9762,4200.0],["1988-07-22",0.9762,0.9984,0.954,0.954,5700.0],["1988-07-25",0.954,0.9762,0.954,0.954,8400.0],["1988-07-26",0.954,0.9762,0.954,0.954,18000.0],["1988-07-27",0.954,0.954,0.9318,0.954,2700.0],["1988-07-28",0.954,0.954,0.954,0.954,0.0],["1988-07-29",0.954,0.954,0.954,0.954,1200.0],["1988-08-01",0.954,0.954,0.9207,0.9429,15000.0],["1988-08-02",0.9429,0.954,0.9318,0.954,31800.0],["1988-08-03",0.954,0.954,0.954,0.954,0.0],["1988-08-04",0.9318,0.9318,0.9318,0.9318,3900.0],["1988-08-05",0.9429,0.9429,0.9429,0.9429,3000.0],["1988-08-08",0.9318,0.9318,0.9318,0.9318,900.0],["1988-08-09",0.9397,0.9509,0.9397,0.9509,8400.0],["1988-08-10",0.9509,0.9621,0.9397,0.9621,5400.0],["1988-08-11",0.9397,0.9397,0.9397,0.9397,4500.0],["1988-08-12",0.9621,0.9621,0.9621,0.9621,5100.0],["1988-08-15",0.9509,0.9509,0.9397,0.9509,600.0],["1988-08-16",0.9509,0.9509,0.9173,0.9173,36600.0],["1988-08-17",0.9173,0.9397,0.9173,0.9397,22500.0],["1988-08-18",0.9397,0.9621,0.9397,0.9397,6300.0],["1988-08-19",0.9397,0.9621,0.9397,0.9397,4500.0],["1988-08-22",0.9397,0.9397,0.9397,0.9397,2100.0],["1988-08-23",0.9397,0.9397,0.9397,0.9397,1200.0],["1988-08-24",0.9397,0.9621,0.9397,0.9397,8700.0],["1988-08-25",0.9397,0.9397,0.9397,0.9397,900.0],["1988-08-26",0.9397,0.9845,0.9397,0.9845,9000.0],["1988-08-29",0.9845,0.9845,0.9397,0.9397,1500.0],["1988-08-30",0.9397,0.9397,0.9397,0.9397,900.0],["1988-08-31",0.9621,1.0292,0.9621,1.018,11400.0],["1988-09-01",1.018,1.018,0.9845,1.0068,3600.0],["1988-09-02",1.0068,1.0068,1.0068,1.0068,3900.0],["1988-09-06",1.0068,1.0068,1.0068,1.0068,20100.0],["1988-09-07",1.0292,1.0516,1.0292,1.0516,3600.0],["1988-09-08",1.0516,1.0516,1.0068,1.0404,3900.0],["1988-09-09",1.0404,1.0404,1.0068,1.0068,5700.0],["1988-09-12",1.074,1.074,1.074,1.074,14700.0],["1988-09-13",1.074,1.074,1.0292,1.0292,7500.0],["1988-09-14",1.0292,1.0292,1.0292,1.0292,1800.0],["1988-09-15",1.074,1.074,1.074,1.074,6000.0],["1988-09-16",1.074,1.074,1.074,1.074,0.0],["1988-09-19",1.074,1.074,1.0292,1.074,4500.0],["1988-09-20",1.0516,1.0516,1.0516,1.0516,3000.0],["1988-09-21",1.0516,1.0516,1.0516,1.0516,3000.0],["1988-09-22",1.0516,1.0516,1.0516,1.0516,0.0],["1988-09-23",1.0516,1.074,1.0292,1.0404,27000.0],["1988-09-26",1.0292,1.0292,1.0292,1.0292,300.0],["1988-09-27",1.0292,1.0292,1.0292,1.0292,0.0],["1988-09-28",1.0292,1.0292,1.0292,1.0292,0.0],["1988-09-29",1.0516,1.0516,1.0516,1.0516,3000.0],["1988-09-30",1.0516,1.0516,1.0516,1.0516,0.0],["1988-10-03",1.0516,1.0516,1.0516,1.0516,0.0],["1988-10-04",1.0628,1.074,1.0628,1.0628,4500.0],["1988-10-05",1.0628,1.0628,1.0292,1.0404,12900.0],["1988-10-06",1.0404,1.074,1.0292,1.074,6900.0],["1988-10-07",1.074,1.074,1.074,1.074,0.0],["1988-10-10",1.074,1.074,1.0292,1.074,6000.0],["1988-10-11",1.0292,1.0292,1.0292,1.0292,900.0],["1988-10-12",1.0404,1.0963,1.0404,1.0963,6900.0],["1988-10-13",1.074,1.074,1.0516,1.074,17400.0],["1988-10-14",1.0628,1.0628,1.0516,1.0628,3000.0],["1988-10-17",1.0516,1.0516,1.0516,1.0516,300.0],["1988-10-18",1.0516,1.0963,1.0516,1.0963,1200.0],["1988-10-19",1.074,1.074,1.0516,1.074,76500.0],["1988-10-20",1.0628,1.0628,1.0628,1.0628,1800.0],["1988-10-21",1.0628,1.0628,1.0628,1.0628,1500.0],["1988-10-24",1.0628,1.0628,1.0628,1.0628,3300.0],["1988-10-25",1.0628,1.0628,1.0628,1.0628,0.0],["1988-10-26",1.0628,1.0628,1.0628,1.0628,3000.0],["1988-10-27",1.0292,1.0292,1.0292,1.0292,600.0],["1988-10-28",1.0292,1.0292,1.0292,1.0292,0.0],["1988-10-31",1.0292,1.074,1.0292,1.0292,5100.0],["1988-11-01",1.0292,1.0292,1.0292,1.0292,0.0],["1988-11-02",1.0292,1.074,1.0292,1.0292,12000.0],["1988-11-03",1.0292,1.074,1.0292,1.074,29100.0],["1988-11-04",1.0292,1.0292,1.0292,1.0292,2400.0],["1988-11-07",1.0292,1.0404,1.0292,1.0292,15900.0],["1988-11-08",1.0373,1.0486,1.0373,1.0373,5400.0],["1988-11-09",1.0373,1.0486,1.0373,1.0486,4800.0],["1988-11-10",1.0486,1.0486,1.0486,1.0486,0.0],["1988-11-11",1.0486,1.0486,1.0373,1.0373,3900.0],["1988-11-14",1.0373,1.0824,1.0373,1.0373,9600.0],["1988-11-15",1.0373,1.0373,1.0373,1.0373,0.0],["1988-11-16",1.0148,1.0148,1.0148,1.0148,1800.0],["1988-11-17",1.0148,1.026,0.9922,1.0148,8400.0],["1988-11-18",0.9922,0.9922,0.9922,0.9922,900.0],["1988-11-21",0.9697,0.9697,0.9697,0.9697,300.0],["1988-11-22",1.0148,1.0148,1.0148,1.0148,1800.0],["1988-11-23",0.9697,0.9697,0.9697,0.9697,1800.0],["1988-11-25",0.9697,0.9697,0.9697,0.9697,0.0],["1988-11-28",0.9697,0.9697,0.9697,0.9697,2100.0],["1988-11-29",0.9697,1.0148,0.9697,1.0148,1200.0],["1988-11-30",1.0148,1.0373,0.9697,1.0373,16800.0],["1988-12-01",0.9922,0.9922,0.9922,0.9922,300.0],["1988-12-02",0.9922,0.9922,0.9922,0.9922,2100.0],["1988-12-05",0.9922,1.0373,0.9922,0.9922,7200.0],["1988-12-06",0.9922,0.9922,0.9922,0.9922,3300.0],["1988-12-07",0.9922,0.9922,0.9922,0.9922,10800.0],["1988-12-08",0.9922,1.0148,0.9922,0.9922,6900.0],["1988-12-09",0.9922,1.0035,0.9922,0.9922,3600.0],["1988-12-12",0.9922,1.0373,0.9922,0.9922,24300.0],["1988-12-13",0.9922,0.9922,0.9922,0.9922,3900.0],["1988-12-14",0.9922,0.9922,0.9922,0.9922,900.0],["1988-12-15",0.9922,0.9922,0.9922,0.9922,3000.0],["1988-12-16",0.9922,1.0373,0.9922,0.9922,57600.0],["1988-12-19",0.9922,1.0373,0.9922,0.9922,3900.0],["1988-12-20",0.9922,0.9922,0.9922,0.9922,2400.0],["1988-12-21",0.9922,1.0035,0.9922,1.0035,9300.0],["1988-12-22",1.0373,1.0373,1.0373,1.0373,900.0],["1988-12-23",0.9922,0.9922,0.9922,0.9922,3000.0],["1988-12-27",0.9922,0.9922,0.9922,0.9922,1800.0],["1988-12-28",0.9922,0.9922,0.9922,0.9922,600.0],["1988-12-29",0.9922,0.9922,0.9922,0.9922,1500.0],["1988-12-30",0.9922,1.0373,0.9922,1.0148,11700.0],["1989-01-03",1.026,1.026,1.026,1.026,11700.0],["1989-01-04",1.026,1.026,1.0148,1.026,6000.0],["1989-01-05",1.0148,1.0148,1.0148,1.0148,3900.0],["1989-01-06",1.0373,1.0373,1.0373,1.0373,1200.0],["1989-01-09",1.0599,1.0599,1.0599,1.0599,900.0],["1989-01-10",1.0599,1.0599,1.0148,1.0148,30300.0],["1989-01-11",1.0148,1.0148,1.0148,1.0148,600.0],["1989-01-12",1.0148,1.0599,1.0148,1.0148,1800.0],["1989-01-13",1.026,1.026,1.026,1.026,900.0],["1989-01-16",1.026,1.026,1.026,1.026,600.0],["1989-01-17",1.026,1.0937,1.026,1.0373,2400.0],["1989-01-18",1.0373,1.1162,1.0373,1.1162,10500.0],["1989-01-19",1.1162,1.1275,1.0486,1.0486,4200.0],["1989-01-20",1.0599,1.105,1.0599,1.105,7500.0],["1989-01-23",1.0711,1.0711,1.0599,1.0599,30000.0],["1989-01-24",1.0824,1.105,1.0824,1.0824,600.0],["1989-01-25",1.0824,1.105,1.0599,1.105,2100.0],["1989-01-26",1.105,1.105,1.105,1.105,0.0],["1989-01-27",1.0599,1.0599,1.0599,1.0599,300.0],["1989-01-30",1.0599,1.1501,1.0599,1.1275,27600.0],["1989-01-31",1.1275,1.1501,1.105,1.105,33300.0],["1989-02-01",1.105,1.1726,1.105,1.1726,73500.0],["1989-02-02",1.1726,1.1952,1.1501,1.1726,34200.0],["1989-02-03",1.1726,1.1952,1.1501,1.1952,12000.0],["1989-02-06",1.1726,1.1726,1.1501,1.1501,38400.0],["1989-02-07",1.1501,1.2065,1.1501,1.2065,22200.0],["1989-02-08",1.1952,1.1952,1.1726,1.1726,39900.0],["1989-02-09",1.1726,1.2177,1.1726,1.1952,16500.0],["1989-02-10",1.1501,1.1501,1.1501,1.1501,2400.0],["1989-02-13",1.1583,1.1583,1.1469,1.1469,6900.0],["1989-02-14",1.1469,1.1469,1.1469,1.1469,0.0],["1989-02-15",1.1469,1.1583,1.1355,1.1583,7200.0],["1989-02-16",1.1583,1.1583,1.1355,1.1355,7800.0],["1989-02-17",1.1355,1.1583,1.1355,1.1355,10200.0],["1989-02-21",1.1355,1.1583,1.1355,1.1583,12000.0],["1989-02-22",1.1355,1.1355,1.1242,1.1242,13200.0],["1989-02-23",1.1242,1.1355,1.0901,1.1355,1800.0],["1989-02-24",1.0901,1.0901,1.0901,1.0901,300.0],["1989-02-27",1.0901,1.0901,1.0901,1.0901,0.0],["1989-02-28",1.1128,1.1583,1.1128,1.1355,4800.0],["1989-03-01",1.1355,1.1355,1.1128,1.1128,1800.0],["1989-03-02",1.1583,1.1583,1.1583,1.1583,1500.0],["1989-03-03",1.1583,1.1583,1.1128,1.1128,3900.0],["1989-03-06",1.1128,1.1583,1.1128,1.1583,4200.0],["1989-03-07",1.1583,1.1583,1.1015,1.1355,21600.0],["1989-03-08",1.1242,1.1242,1.1015,1.1242,16500.0],["1989-03-09",1.1242,1.1242,1.1015,1.1128,29700.0],["1989-03-10",1.1128,1.1583,1.1128,1.1583,22500.0],["1989-03-13",1.1355,1.1355,1.1355,1.1355,6000.0],["1989-03-14",1.1355,1.1355,1.1355,1.1355,0.0],["1989-03-15",1.1583,1.1583,1.1583,1.1583,1500.0],["1989-03-16",1.1583,1.2037,1.1355,1.2037,7800.0],["1989-03-17",1.181,1.181,1.1128,1.181,6900.0],["1989-03-20",1.1128,1.1128,1.1128,1.1128,2700.0],["1989-03-21",1.1128,1.1583,1.1128,1.1355,4200.0],["1989-03-22",1.1355,1.1583,1.1242,1.1583,3000.0],["1989-03-23",1.1583,1.1583,1.1128,1.1128,1500.0],["1989-03-27",1.1583,1.1583,1.1583,1.1583,300.0],["1989-03-28",1.1583,1.1583,1.1128,1.1355,6300.0],["1989-03-29",1.1355,1.1583,1.1128,1.1128,42300.0],["1989-03-30",1.1128,1.1355,1.1128,1.1355,2700.0],["1989-03-31",1.1355,1.1583,1.1128,1.1128,15000.0],["1989-04-03",1.1128,1.1355,1.1128,1.1355,7200.0],["1989-04-04",1.0901,1.0901,1.0674,1.0901,2100.0],["1989-04-05",1.0901,1.1355,1.0901,1.0901,5400.0],["1989-04-06",1.0901,1.1355,1.0901,1.1355,600.0],["1989-04-07",1.1355,1.1355,1.0674,1.1355,2100.0],["1989-04-10",1.1242,1.1242,1.0674,1.1242,7500.0],["1989-04-11",1.1242,1.1355,1.0674,1.0674,3300.0],["1989-04-12",1.1128,1.1355,1.1128,1.1128,2100.0],["1989-04-13",1.1128,1.1128,1.1128,1.1128,0.0],["1989-04-14",1.1355,1.1355,1.1355,1.1355,300.0],["1989-04-17",1.1128,1.1128,1.0674,1.1015,35700.0],["1989-04-18",1.1015,1.1128,1.0674,1.1128,1800.0],["1989-04-19",1.0674,1.0674,1.0674,1.0674,21000.0],["1989-04-20",1.0674,1.1128,1.0674,1.0901,32100.0],["1989-04-21",1.0901,1.1128,1.0901,1.0901,31500.0],["1989-04-24",1.0901,1.0901,1.0674,1.0901,21900.0],["1989-04-25",1.0901,1.0901,1.0901,1.0901,3600.0],["1989-04-26",1.0901,1.1128,1.0788,1.1015,156000.0],["1989-04-27",1.0674,1.0674,1.0674,1.0674,600.0],["1989-04-28",1.0674,1.0674,1.0674,1.0674,0.0],["1989-05-01",1.0674,1.0674,1.0674,1.0674,0.0],["1989-05-02",1.0674,1.0674,1.0674,1.0674,0.0],["1989-05-03",1.0674,1.0674,1.0674,1.0674,1500.0],["1989-05-04",1.0674,1.0674,1.0674,1.0674,1200.0],["1989-05-05",1.1355,1.1355,1.1355,1.1355,3900.0],["1989-05-08",1.1128,1.1128,1.0674,1.0674,52500.0],["1989-05-09",1.0756,1.0985,1.0756,1.0985,16800.0],["1989-05-10",1.0985,1.0985,1.0756,1.0756,79500.0],["1989-05-11",1.0756,1.0985,1.0756,1.0756,5400.0],["1989-05-12",1.0985,1.1443,1.0985,1.1443,4200.0],["1989-05-15",1.1443,1.1443,1.0985,1.0985,27600.0],["1989-05-16",1.1214,1.1557,1.1214,1.1557,59100.0],["1989-05-17",1.1214,1.1214,1.1214,1.1214,300.0],["1989-05-18",1.1214,1.1672,1.1214,1.1672,2100.0],["1989-05-19",1.1672,1.1672,1.1672,1.1672,0.0],["1989-05-22",1.1672,1.1672,1.1672,1.1672,0.0],["1989-05-23",1.1443,1.1443,1.1214,1.1214,29100.0],["1989-05-24",1.1214,1.1901,1.1214,1.1901,7200.0],["1989-05-25",1.1214,1.1214,1.1214,1.1214,300.0],["1989-05-26",1.1214,1.1214,1.1214,1.1214,900.0],["1989-05-30",1.1672,1.1672,1.1672,1.1672,3000.0],["1989-05-31",1.1443,1.1443,1.1443,1.1443,1500.0],["1989-06-01",1.1443,1.1901,1.1443,1.1901,3900.0],["1989-06-02",1.1443,1.1443,1.1443,1.1443,7200.0],["1989-06-05",1.1443,1.1443,1.1443,1.1443,2400.0],["1989-06-06",1.1443,1.1443,1.1443,1.1443,5700.0],["1989-06-07",1.1443,1.1901,1.1443,1.1557,9600.0],["1989-06-08",1.1557,1.1901,1.1329,1.1443,107700.0],["1989-06-09",1.1443,1.1557,1.1443,1.1443,20100.0],["1989-06-12",1.1443,1.1443,1.1443,1.1443,45600.0],["1989-06-13",1.1443,1.1672,1.11,1.11,113700.0],["1989-06-14",1.11,1.11,1.11,1.11,10500.0],["1989-06-15",1.11,1.11,1.11,1.11,900.0],["1989-06-16",1.11,1.11,1.11,1.11,600.0],["1989-06-19",1.11,1.11,1.11,1.11,5100.0],["1989-06-20",1.11,1.11,1.11,1.11,1800.0],["1989-06-21",1.11,1.11,1.11,1.11,1800.0],["1989-06-22",1.11,1.11,1.11,1.11,14400.0],["1989-06-23",1.11,1.11,1.11,1.11,600.0],["1989-06-26",1.11,1.11,1.11,1.11,300.0],["1989-06-27",1.11,1.11,1.11,1.11,0.0],["1989-06-28",1.11,1.1214,1.0985,1.0985,19800.0],["1989-06-29",1.0985,1.1329,1.0985,1.11,54000.0],["1989-06-30",1.11,1.1214,1.11,1.11,25200.0],["1989-07-03",1.11,1.1214,1.11,1.11,18300.0],["1989-07-05",1.11,1.11,1.11,1.11,4800.0],["1989-07-06",1.0985,1.0985,1.0985,1.0985,300.0],["1989-07-07",1.0985,1.11,1.0985,1.11,6600.0],["1989-07-10",1.11,1.11,1.0985,1.11,4500.0],["1989-07-11",1.11,1.1214,1.0985,1.1214,16800.0],["1989-07-12",1.1214,1.1443,1.0985,1.1214,10800.0],["1989-07-13",1.0985,1.0985,1.0985,1.0985,900.0],["1989-07-14",1.0985,1.0985,1.0985,1.0985,0.0],["1989-07-17",1.0985,1.11,1.0985,1.0985,1800.0],["1989-07-18",1.0985,1.1214,1.0985,1.1214,33000.0],["1989-07-19",1.1214,1.1214,1.0985,1.1214,1200.0],["1989-07-20",1.1214,1.1214,1.0985,1.0985,28800.0],["1989-07-21",1.0985,1.1214,1.0985,1.0985,2700.0],["1989-07-24",1.0985,1.11,1.0985,1.0985,16500.0],["1989-07-25",1.0985,1.1214,1.0985,1.1214,2100.0],["1989-07-26",1.1214,1.1214,1.0985,1.1214,96000.0],["1989-07-27",1.1214,1.1214,1.0985,1.1214,1500.0],["1989-07-28",1.1214,1.1443,1.0985,1.1443,69000.0],["1989-07-31",1.1329,1.1329,1.0985,1.0985,39600.0],["1989-08-01",1.0985,1.0985,1.0985,1.0985,1500.0],["1989-08-02",1.0985,1.0985,1.0985,1.0985,2400.0],["1989-08-03",1.0985,1.1443,1.0985,1.0985,3600.0],["1989-08-04",1.0985,1.1443,1.0985,1.0985,3000.0],["1989-08-07",1.0985,1.0985,1.0985,1.0985,600.0],["1989-08-08",1.0985,1.0985,1.0985,1.0985,300.0],["1989-08-09",1.1068,1.1068,1.1068,1.1068,3000.0],["1989-08-10",1.1068,1.1068,1.1068,1.1068,300.0],["1989-08-11",1.1068,1.153,1.1068,1.153,20100.0],["1989-08-14",1.1068,1.1068,1.1068,1.1068,10500.0],["1989-08-15",1.1068,1.1299,1.1068,1.1299,30600.0],["1989-08-16",1.1299,1.1299,1.1299,1.1299,6000.0],["1989-08-17",1.1068,1.1068,1.1068,1.1068,2400.0],["1989-08-18",1.1068,1.1299,1.1068,1.1299,11400.0],["1989-08-21",1.1299,1.153,1.1068,1.1068,61500.0],["1989-08-22",1.1068,1.1068,1.1068,1.1068,300.0],["1989-08-23",1.1068,1.1068,1.1068,1.1068,900.0],["1989-08-24",1.1068,1.1068,1.1068,1.1068,600.0],["1989-08-25",1.153,1.153,1.153,1.153,6000.0],["1989-08-28",1.1414,1.1414,1.1068,1.1068,6600.0],["1989-08-29",1.1068,1.1068,1.1068,1.1068,300.0],["1989-08-30",1.1068,1.1414,1.1068,1.1068,7500.0],["1989-08-31",1.1299,1.153,1.1299,1.153,24600.0],["1989-09-01",1.153,1.153,1.1299,1.153,15000.0],["1989-09-05",1.1299,1.1299,1.1299,1.1299,3600.0],["1989-09-06",1.1299,1.153,1.1299,1.1299,47100.0],["1989-09-07",1.1299,1.153,1.1299,1.1299,17400.0],["1989-09-08",1.1299,1.153,1.1068,1.153,7200.0],["1989-09-11",1.153,1.153,1.1068,1.1068,900.0],["1989-09-12",1.1068,1.1068,1.1068,1.1068,900.0],["1989-09-13",1.1068,1.1068,1.1068,1.1068,7500.0],["1989-09-14",1.1068,1.1068,1.1068,1.1068,1500.0],["1989-09-15",1.0838,1.0838,1.0838,1.0838,300.0],["1989-09-18",1.0607,1.0607,1.0607,1.0607,900.0],["1989-09-19",1.0838,1.1068,1.0838,1.0838,9000.0],["1989-09-20",1.0838,1.0838,1.0607,1.0838,7500.0],["1989-09-21",1.0838,1.0953,1.0722,1.0953,14100.0],["1989-09-22",1.0838,1.0838,1.0607,1.0607,12300.0],["1989-09-25",1.0607,1.0607,1.0377,1.0377,10500.0],["1989-09-26",1.0377,1.0377,1.0377,1.0377,0.0],["1989-09-27",1.0261,1.0261,0.98,1.0261,26400.0],["1989-09-28",1.0261,1.0377,0.98,1.0377,1500.0],["1989-09-29",1.0377,1.0492,0.9915,0.9915,31800.0],["1989-10-02",0.9915,1.0261,0.9915,1.0261,11400.0],["1989-10-03",1.0261,1.0607,1.0146,1.0607,48600.0],["1989-10-04",1.0607,1.0607,1.0607,1.0607,0.0],["1989-10-05",1.0607,1.0607,1.0607,1.0607,1500.0],["1989-10-06",1.0607,1.0607,1.0607,1.0607,0.0],["1989-10-09",1.0607,1.0607,1.0607,1.0607,0.0],["1989-10-10",1.0146,1.0146,1.0146,1.0146,2100.0],["1989-10-11",1.0146,1.0146,1.0146,1.0146,1200.0],["1989-10-12",1.0146,1.0377,1.0146,1.0377,57300.0],["1989-10-13",1.0377,1.0607,1.0146,1.0146,54300.0],["1989-10-16",0.9685,0.9685,0.9685,0.9685,3000.0],["1989-10-17",0.9685,0.9915,0.9454,0.9915,12000.0],["1989-10-18",0.9454,0.9454,0.9454,0.9454,6900.0],["1989-10-19",0.9454,0.9454,0.9454,0.9454,600.0],["1989-10-20",0.9454,0.9454,0.9454,0.9454,0.0],["1989-10-23",0.9454,0.9454,0.9454,0.9454,600.0],["1989-10-24",0.9454,0.9915,0.9454,0.9685,21000.0],["1989-10-25",0.9454,0.9454,0.9454,0.9454,4500.0],["1989-10-26",0.9454,0.9454,0.9454,0.9454,0.0],["1989-10-27",0.9454,0.9454,0.9454,0.9454,4800.0],["1989-10-30",0.9454,0.9685,0.9224,0.9685,28500.0],["1989-10-31",0.9685,0.9685,0.9685,0.9685,300.0],["1989-11-01",0.9685,0.9685,0.9454,0.9685,5700.0],["1989-11-02",0.9224,0.9224,0.9224,0.9224,600.0],["1989-11-03",0.9224,0.9224,0.9224,0.9224,0.0],["1989-11-06",0.9224,0.9339,0.9224,0.9224,54300.0],["1989-11-07",0.9075,0.9075,0.9075,0.9075,6600.0],["1989-11-08",0.9075,0.954,0.9075,0.954,6600.0],["1989-11-09",0.954,0.954,0.954,0.954,0.0],["1989-11-10",0.954,0.954,0.9075,0.9424,6600.0],["1989-11-13",0.9075,0.9075,0.9075,0.9075,600.0],["1989-11-14",0.9307,0.9307,0.9307,0.9307,600.0],["1989-11-15",0.9307,0.9307,0.9075,0.9075,2400.0],["1989-11-16",0.9075,0.9773,0.9075,0.9773,1800.0],["1989-11-17",0.9773,0.9773,0.9075,0.9307,42000.0],["1989-11-20",0.9307,0.9307,0.9307,0.9307,0.0],["1989-11-21",0.9307,0.9307,0.9075,0.9075,18000.0],["1989-11-22",0.9075,0.9075,0.9075,0.9075,0.0],["1989-11-24",0.9075,0.9075,0.9075,0.9075,0.0],["1989-11-27",0.9075,0.9773,0.9075,0.9075,600.0],["1989-11-28",0.9075,0.9307,0.9075,0.9307,7500.0],["1989-11-29",0.9307,0.9307,0.9307,0.9307,2400.0],["1989-11-30",0.9307,0.9307,0.9307,0.9307,0.0],["1989-12-01",0.9307,0.9307,0.9307,0.9307,3300.0],["1989-12-04",0.9307,0.9307,0.9307,0.9307,600.0],["1989-12-05",0.954,0.954,0.954,0.954,7200.0],["1989-12-06",0.9773,1.0005,0.9773,0.9773,4200.0],["1989-12-07",0.9773,0.9889,0.954,0.9889,111300.0],["1989-12-08",1.0005,1.0005,1.0005,1.0005,3000.0],["1989-12-11",0.9773,0.9773,0.954,0.954,18600.0],["1989-12-12",0.9656,0.9889,0.9656,0.9773,27000.0],["1989-12-13",0.954,0.954,0.954,0.954,300.0],["1989-12-14",0.954,0.954,0.954,0.954,1800.0],["1989-12-15",0.954,1.0238,0.954,1.0238,132900.0],["1989-12-18",0.954,0.954,0.954,0.954,900.0],["1989-12-19",0.954,0.954,0.954,0.954,1500.0],["1989-12-20",0.954,1.0005,0.954,1.0005,37500.0],["1989-12-21",1.0005,1.0005,1.0005,1.0005,0.0],["1989-12-22",0.9773,0.9773,0.954,0.9773,6300.0],["1989-12-26",0.9773,0.9773,0.9773,0.9773,0.0],["1989-12-27",0.954,0.954,0.954,0.954,3000.0],["1989-12-28",0.954,0.954,0.954,0.954,0.0],["1989-12-29",0.954,1.0005,0.954,0.954,13800.0],["1990-01-02",0.954,0.954,0.954,0.954,0.0],["1990-01-03",0.954,0.954,0.954,0.954,0.0],["1990-01-04",0.9773,1.0005,0.9773,1.0005,122400.0],["1990-01-05",1.0005,1.0005,1.0005,1.0005,0.0],["1990-01-08",0.9773,0.9773,0.9773,0.9773,5700.0],["1990-01-09",1.0005,1.0122,1.0005,1.0122,9000.0],["1990-01-10",0.9773,0.9773,0.9773,0.9773,300.0],["1990-01-11",0.9773,0.9773,0.9773,0.9773,0.0],["1990-01-12",0.9773,0.9889,0.954,0.9889,84600.0],["1990-01-15",0.9889,1.0238,0.9656,1.0238,57300.0],["1990-01-16",1.0238,1.0238,1.0238,1.0238,0.0],["1990-01-17",1.0238,1.0238,1.0238,1.0238,0.0],["1990-01-18",0.9889,0.9889,0.9656,0.9656,7200.0],["1990-01-19",0.9656,0.9656,0.9656,0.9656,2100.0],["1990-01-22",0.9656,0.9656,0.9656,0.9656,0.0],["1990-01-23",0.9656,0.9889,0.9656,0.9656,15000.0],["1990-01-24",0.9656,0.9656,0.9656,0.9656,3000.0],["1990-01-25",0.9656,0.9656,0.9656,0.9656,0.0],["1990-01-26",0.9656,0.9656,0.9656,0.9656,9900.0],["1990-01-29",0.9656,0.9656,0.9424,0.9424,9600.0],["1990-01-30",0.9424,0.9424,0.9424,0.9424,2100.0],["1990-01-31",0.9424,0.9773,0.9075,0.9773,7800.0],["1990-02-01",0.9075,0.9075,0.9075,0.9075,600.0],["1990-02-02",0.9773,0.9773,0.9773,0.9773,4500.0],["1990-02-05",0.9656,0.9656,0.954,0.9656,9000.0],["1990-02-06",0.9656,0.9773,0.9307,0.9773,600.0],["1990-02-07",0.9656,0.9656,0.9424,0.9656,3300.0],["1990-02-08",0.9656,0.9656,0.9424,0.9656,4800.0],["1990-02-09",0.9656,0.9773,0.9424,0.9773,13500.0],["1990-02-12",0.9857,0.9857,0.9857,0.9857,0.0],["1990-02-13",0.9857,1.0561,0.9857,1.0327,35700.0],["1990-02-14",1.0327,1.0561,0.9857,1.0561,3900.0],["1990-02-15",1.0561,1.0561,1.0561,1.0561,0.0],["1990-02-16",1.0561,1.0561,0.9857,1.0444,11400.0],["1990-02-20",1.0092,1.0092,1.0092,1.0092,6000.0],["1990-02-21",1.0092,1.0796,1.0092,1.0679,29700.0],["1990-02-22",1.0796,1.1265,1.0796,1.1148,63300.0],["1990-02-23",1.1148,1.1265,1.0796,1.1031,39300.0],["1990-02-26",1.0561,1.0561,1.0561,1.0561,3600.0],["1990-02-27",1.0561,1.0796,1.0561,1.0796,3600.0],["1990-02-28",1.0796,1.1148,1.0796,1.0796,3000.0],["1990-03-01",1.0796,1.1148,1.0561,1.1148,9600.0],["1990-03-02",1.1148,1.1148,1.1148,1.1148,0.0],["1990-03-05",1.1148,1.1265,1.0796,1.0796,1800.0],["1990-03-06",1.0796,1.1031,1.0561,1.1031,2100.0],["1990-03-07",1.0796,1.0796,1.0561,1.0796,9000.0],["1990-03-08",1.0561,1.0561,1.0561,1.0561,9000.0],["1990-03-09",1.0796,1.1031,1.0796,1.0913,216900.0],["1990-03-12",1.1265,1.1265,1.1265,1.1265,600.0],["1990-03-13",1.1265,1.1265,1.1265,1.1265,0.0],["1990-03-14",1.1265,1.1265,1.1265,1.1265,600.0],["1990-03-15",1.1265,1.1265,1.0796,1.1031,9300.0],["1990-03-16",1.1031,1.1031,1.1031,1.1031,2700.0],["1990-03-19",1.0796,1.0796,1.0796,1.0796,5100.0],["1990-03-20",1.0796,1.0796,1.0796,1.0796,0.0],["1990-03-21",1.0796,1.1265,1.0796,1.1265,2100.0],["1990-03-22",1.1031,1.1031,1.0796,1.1031,2400.0],["1990-03-23",1.0796,1.0796,1.0561,1.0561,14700.0],["1990-03-26",1.0327,1.0327,1.0327,1.0327,1200.0],["1990-03-27",1.0327,1.1031,1.0327,1.1031,10500.0],["1990-03-28",1.0327,1.0327,1.0327,1.0327,300.0],["1990-03-29",1.0327,1.1031,1.0327,1.0561,5100.0],["1990-03-30",1.0561,1.0561,1.0561,1.0561,0.0],["1990-04-02",1.0561,1.1031,1.0327,1.0561,26100.0],["1990-04-03",1.1031,1.1031,1.1031,1.1031,1500.0],["1990-04-04",1.0796,1.0796,1.0327,1.0327,61200.0],["1990-04-05",1.0327,1.0327,1.0327,1.0327,300.0],["1990-04-06",1.0327,1.0327,1.0327,1.0327,600.0],["1990-04-09",1.0327,1.0327,1.0327,1.0327,300.0],["1990-04-10",1.0327,1.0561,1.0327,1.0561,86100.0],["1990-04-11",1.0561,1.1031,1.0327,1.0679,5100.0],["1990-04-12",1.1031,1.1031,1.1031,1.1031,900.0],["1990-04-16",1.1031,1.1031,1.0327,1.0327,2400.0],["1990-04-17",1.0327,1.0327,1.0327,1.0327,0.0],["1990-04-18",1.0327,1.0327,1.0327,1.0327,3000.0],["1990-04-19",1.0327,1.0327,1.0327,1.0327,0.0],["1990-04-20",1.0327,1.0327,1.0327,1.0327,0.0],["1990-04-23",1.0327,1.0444,1.0209,1.0444,45600.0],["1990-04-24",1.0444,1.0561,1.0327,1.0561,13500.0],["1990-04-25",1.0561,1.0561,1.0561,1.0561,4500.0],["1990-04-26",1.0209,1.0209,1.0209,1.0209,7200.0],["1990-04-27",1.0209,1.0796,1.0209,1.0444,17100.0],["1990-04-30",1.0444,1.0444,1.0444,1.0444,0.0],["1990-05-01",1.0327,1.0327,1.0209,1.0209,309300.0],["1990-05-02",1.0209,1.0209,1.0209,1.0209,300.0],["1990-05-03",1.0209,1.0209,1.0209,1.0209,900.0],["1990-05-04",1.0209,1.0209,1.0209,1.0209,1200.0],["1990-05-07",1.0209,1.0209,1.0209,1.0209,300.0],["1990-05-08",1.0796,1.0796,1.0796,1.0796,900.0],["1990-05-09",1.029,1.029,1.029,1.029,600.0],["1990-05-10",1.029,1.029,1.029,1.029,0.0],["1990-05-11",1.029,1.029,1.029,1.029,0.0],["1990-05-14",1.029,1.029,1.029,1.029,7500.0],["1990-05-15",1.029,1.0526,1.029,1.0526,13800.0],["1990-05-16",1.0526,1.0526,1.0526,1.0526,0.0],["1990-05-17",1.029,1.029,1.029,1.029,2100.0],["1990-05-18",1.029,1.029,1.029,1.029,0.0],["1990-05-21",1.029,1.0645,1.029,1.0645,3000.0],["1990-05-22",1.0645,1.0645,1.0645,1.0645,0.0],["1990-05-23",1.0526,1.0526,1.029,1.0526,11700.0],["1990-05-24",1.029,1.029,1.029,1.029,600.0],["1990-05-25",1.029,1.029,1.029,1.029,300.0],["1990-05-29",1.029,1.029,1.029,1.029,0.0],["1990-05-30",1.029,1.029,1.029,1.029,0.0],["1990-05-31",1.029,1.029,1.029,1.029,2100.0],["1990-06-01",1.029,1.0645,1.029,1.0645,14400.0],["1990-06-04",1.029,1.029,1.029,1.029,300.0],["1990-06-05",1.029,1.029,1.029,1.029,0.0],["1990-06-06",1.0408,1.0881,1.0408,1.0881,35400.0],["1990-06-07",1.0881,1.0881,1.0408,1.0881,2100.0],["1990-06-08",1.0881,1.0881,1.0881,1.0881,0.0],["1990-06-11",1.0881,1.0881,1.0881,1.0881,0.0],["1990-06-12",1.0881,1.0881,1.0408,1.0408,6300.0],["1990-06-13",1.0408,1.0645,1.0408,1.0645,7200.0],["1990-06-14",1.0408,1.0408,1.0408,1.0408,900.0],["1990-06-15",1.0408,1.0408,1.0408,1.0408,0.0],["1990-06-18",1.0526,1.0526,1.0526,1.0526,6000.0],["1990-06-19",1.0526,1.0526,1.0408,1.0408,12900.0],["1990-06-20",1.0645,1.0645,1.0645,1.0645,1800.0],["1990-06-21",1.0645,1.0881,1.0408,1.0881,29100.0],["1990-06-22",1.0645,1.0645,1.0408,1.0408,7200.0],["1990-06-25",1.0881,1.0881,1.0881,1.0881,4200.0],["1990-06-26",1.0881,1.0881,1.0881,1.0881,0.0],["1990-06-27",1.0408,1.0408,1.0408,1.0408,1800.0],["1990-06-28",1.0408,1.0408,1.0408,1.0408,4200.0],["1990-06-29",1.0408,1.0408,1.0408,1.0408,3600.0],["1990-07-02",1.0408,1.0645,1.0408,1.0526,30000.0],["1990-07-03",1.0526,1.0645,1.0172,1.0172,13800.0],["1990-07-05",1.0172,1.0645,1.0172,1.0172,900.0],["1990-07-06",1.0172,1.0172,1.0172,1.0172,1500.0],["1990-07-09",1.0172,1.0645,1.0172,1.0645,5100.0],["1990-07-10",1.0645,1.0645,1.0645,1.0645,0.0],["1990-07-11",1.0645,1.0645,1.0172,1.0408,14100.0],["1990-07-12",1.0408,1.0645,1.0172,1.0172,9600.0],["1990-07-13",1.0172,1.0645,1.0172,1.0172,35700.0],["1990-07-16",1.0172,1.0645,0.9935,1.0645,3300.0],["1990-07-17",0.9935,0.9935,0.9935,0.9935,600.0],["1990-07-18",0.9935,0.9935,0.9935,0.9935,0.0],["1990-07-19",0.9935,1.0408,0.9935,0.9935,17400.0],["1990-07-20",0.9935,0.9935,0.9935,0.9935,0.0],["1990-07-23",0.9698,0.9698,0.9698,0.9698,900.0],["1990-07-24",0.9698,0.9698,0.9698,0.9698,0.0],["1990-07-25",0.9698,0.9698,0.9698,0.9698,300.0],["1990-07-26",0.9698,1.0408,0.9462,0.9462,13200.0],["1990-07-27",0.9462,0.9462,0.9462,0.9462,0.0],["1990-07-30",0.9462,0.9698,0.9462,0.958,18000.0],["1990-07-31",0.8989,0.8989,0.8989,0.8989,13500.0],["1990-08-01",0.8989,0.8989,0.8752,0.8989,94500.0],["1990-08-02",0.8989,0.8989,0.8516,0.8516,40800.0],["1990-08-03",0.8516,0.8871,0.8161,0.8161,34800.0],["1990-08-06",0.8161,0.8279,0.7806,0.7806,4200.0],["1990-08-07",0.7806,0.7806,0.7806,0.7806,0.0],["1990-08-08",0.7897,0.7897,0.7897,0.7897,0.0],["1990-08-09",0.8615,0.8615,0.8615,0.8615,4500.0],["1990-08-10",0.8136,0.8136,0.8136,0.8136,2700.0],["1990-08-13",0.8136,0.8854,0.8136,0.8136,62100.0],["1990-08-14",0.8136,0.8136,0.8136,0.8136,0.0],["1990-08-15",0.8136,0.8376,0.8136,0.8256,15300.0],["1990-08-16",0.8256,0.8256,0.8256,0.8256,0.0],["1990-08-17",0.8256,0.8854,0.8136,0.8376,38100.0],["1990-08-20",0.8376,0.8376,0.8376,0.8376,0.0],["1990-08-21",0.8136,0.8136,0.8136,0.8136,3600.0],["1990-08-22",0.8136,0.8256,0.8017,0.8017,28200.0],["1990-08-23",0.8017,0.8376,0.694,0.7059,18600.0],["1990-08-24",0.694,0.694,0.694,0.694,2400.0],["1990-08-27",0.7179,0.7658,0.7179,0.7179,6300.0],["1990-08-28",0.7658,0.7658,0.7658,0.7658,600.0],["1990-08-29",0.7658,0.7658,0.7538,0.7658,16200.0],["1990-08-30",0.7658,0.7658,0.7658,0.7658,0.0],["1990-08-31",0.7658,0.7897,0.7179,0.7897,65400.0],["1990-09-04",0.7897,0.7897,0.7897,0.7897,0.0],["1990-09-05",0.7897,0.7897,0.7658,0.7658,5700.0],["1990-09-06",0.7658,0.7658,0.7658,0.7658,6900.0],["1990-09-07",0.7658,0.7897,0.7658,0.7658,13500.0],["1990-09-10",0.7418,0.7418,0.7418,0.7418,1500.0],["1990-09-11",0.7418,0.7418,0.7418,0.7418,600.0],["1990-09-12",0.7418,0.7418,0.7418,0.7418,1500.0],["1990-09-13",0.7418,0.7418,0.7179,0.7299,26100.0],["1990-09-14",0.7299,0.7897,0.7179,0.7179,1800.0],["1990-09-17",0.7179,0.7179,0.7179,0.7179,0.0],["1990-09-18",0.7179,0.7777,0.7179,0.7179,2100.0],["1990-09-19",0.7418,0.7418,0.7418,0.7418,1500.0],["1990-09-20",0.7418,0.7418,0.7418,0.7418,0.0],["1990-09-21",0.7179,0.7179,0.7179,0.7179,1200.0],["1990-09-24",0.7179,0.7418,0.7179,0.7179,4800.0],["1990-09-25",0.7179,0.7418,0.694,0.694,8100.0],["1990-09-26",0.694,0.7418,0.694,0.7418,113100.0],["1990-09-27",0.7418,0.7418,0.694,0.7418,10500.0],["1990-09-28",0.694,0.694,0.694,0.694,1200.0],["1990-10-01",0.694,0.7418,0.694,0.7418,4800.0],["1990-10-02",0.7418,0.7418,0.7418,0.7418,0.0],["1990-10-03",0.7418,0.7418,0.7418,0.7418,0.0],["1990-10-04",0.7418,0.7418,0.7418,0.7418,600.0],["1990-10-05",0.7418,0.7418,0.694,0.7418,10500.0],["1990-10-08",0.7418,0.7418,0.7418,0.7418,0.0],["1990-10-09",0.67,0.67,0.67,0.67,300.0],["1990-10-10",0.67,0.67,0.67,0.67,0.0],["1990-10-11",0.67,0.67,0.67,0.67,0.0],["1990-10-12",0.67,0.67,0.67,0.67,300.0],["1990-10-15",0.67,0.67,0.67,0.67,300.0],["1990-10-16",0.67,0.7179,0.67,0.7179,7800.0],["1990-10-17",0.7179,0.7179,0.7179,0.7179,0.0],["1990-10-18",0.67,0.67,0.67,0.67,2100.0],["1990-10-19",0.67,0.67,0.67,0.67,1500.0],["1990-10-22",0.67,0.67,0.67,0.67,0.0],["1990-10-23",0.7179,0.7179,0.7179,0.7179,600.0],["1990-10-24",0.7059,0.7059,0.694,0.694,6000.0],["1990-10-25",0.694,0.7179,0.67,0.7179,3900.0],["1990-10-26",0.7179,0.7179,0.7179,0.7179,0.0],["1990-10-29",0.7179,0.7418,0.67,0.67,2400.0],["1990-10-30",0.67,0.67,0.67,0.67,600.0],["1990-10-31",0.7418,0.7418,0.7418,0.7418,600.0],["1990-11-01",0.7418,0.7418,0.7418,0.7418,0.0],["1990-11-02",0.67,0.67,0.67,0.67,1500.0],["1990-11-05",0.6914,0.752,0.6914,0.7035,46500.0],["1990-11-06",0.7035,0.7035,0.7035,0.7035,0.0],["1990-11-07",0.7035,0.7035,0.7035,0.7035,0.0],["1990-11-08",0.7035,0.752,0.6793,0.6793,1500.0],["1990-11-09",0.6793,0.6793,0.6793,0.6793,0.0],["1990-11-12",0.6793,0.6793,0.6793,0.6793,1200.0],["1990-11-13",0.7157,0.7278,0.7157,0.7157,3900.0],["1990-11-14",0.7157,0.752,0.7157,0.7157,7500.0],["1990-11-15",0.7035,0.7035,0.7035,0.7035,3000.0],["1990-11-16",0.7035,0.7278,0.655,0.655,14100.0],["1990-11-19",0.655,0.655,0.655,0.655,0.0],["1990-11-20",0.655,0.7278,0.655,0.6914,4800.0],["1990-11-21",0.6914,0.7035,0.655,0.6793,40500.0],["1990-11-23",0.6793,0.6793,0.6793,0.6793,66000.0],["1990-11-26",0.6793,0.6793,0.6793,0.6793,40500.0],["1990-11-27",0.6793,0.6793,0.6793,0.6793,0.0],["1990-11-28",0.6793,0.7035,0.6671,0.6914,17700.0],["1990-11-29",0.6914,0.6914,0.6793,0.6914,18000.0],["1990-11-30",0.6793,0.6793,0.6793,0.6793,18000.0],["1990-12-03",0.6793,0.6914,0.6793,0.6914,33600.0],["1990-12-04",0.6914,0.6914,0.6914,0.6914,0.0],["1990-12-05",0.6914,0.7278,0.6793,0.6793,23100.0],["1990-12-06",0.6793,0.7278,0.6793,0.7035,198300.0],["1990-12-07",0.7035,0.7278,0.7035,0.7035,17700.0],["1990-12-10",0.7278,0.7278,0.7278,0.7278,17700.0],["1990-12-11",0.7278,0.752,0.7157,0.7157,66900.0],["1990-12-12",0.7157,0.7157,0.7035,0.7157,9000.0],["1990-12-13",0.7035,0.7035,0.7035,0.7035,9600.0],["1990-12-14",0.7035,0.7035,0.7035,0.7035,0.0],["1990-12-17",0.7035,0.7035,0.7035,0.7035,0.0],["1990-12-18",0.7157,0.752,0.7157,0.7278,19200.0],["1990-12-19",0.7278,0.7278,0.7035,0.7278,6900.0],["1990-12-20",0.7035,0.7035,0.7035,0.7035,2700.0],["1990-12-21",0.7035,0.7035,0.7035,0.7035,300.0],["1990-12-24",0.7035,0.7035,0.7035,0.7035,0.0],["1990-12-26",0.752,0.752,0.752,0.752,1800.0],["1990-12-27",0.752,0.752,0.752,0.752,300.0],["1990-12-28",0.7035,0.7035,0.7035,0.7035,1500.0],["1990-12-31",0.7035,0.752,0.7035,0.7157,18000.0],["1991-01-02",0.7157,0.7157,0.7157,0.7157,0.0],["1991-01-03",0.7157,0.7157,0.7157,0.7157,0.0],["1991-01-04",0.7157,0.7399,0.7157,0.7399,8700.0],["1991-01-07",0.7399,0.7399,0.7399,0.7399,0.0],["1991-01-08",0.7399,0.7399,0.7399,0.7399,0.0],["1991-01-09",0.7399,0.7399,0.7399,0.7399,0.0],["1991-01-10",0.7763,0.7763,0.7763,0.7763,900.0],["1991-01-11",0.7278,0.7278,0.7278,0.7278,4500.0],["1991-01-14",0.7278,0.7278,0.7278,0.7278,0.0],["1991-01-15",0.7278,0.7399,0.7278,0.7399,22200.0],["1991-01-16",0.7157,0.7157,0.7157,0.7157,600.0],["1991-01-17",0.7157,0.7157,0.7157,0.7157,3300.0],["1991-01-18",0.7157,0.7157,0.7157,0.7157,0.0],["1991-01-21",0.7157,0.7157,0.7157,0.7157,0.0],["1991-01-22",0.7278,0.7399,0.7278,0.7278,8400.0],["1991-01-23",0.7278,0.7278,0.7278,0.7278,0.0],["1991-01-24",0.7278,0.8006,0.7157,0.7157,2100.0],["1991-01-25",0.7278,0.7399,0.7278,0.7399,13200.0],["1991-01-28",0.752,0.752,0.752,0.752,22800.0],["1991-01-29",0.7278,0.7278,0.7278,0.7278,300.0],["1991-01-30",0.7642,0.7642,0.7642,0.7642,3000.0],["1991-01-31",0.7642,0.7642,0.7642,0.7642,0.0],["1991-02-01",0.7642,0.7642,0.7642,0.7642,0.0],["1991-02-04",0.8006,0.8006,0.8006,0.8006,4800.0],["1991-02-05",0.8006,0.8248,0.7763,0.7884,108900.0],["1991-02-06",0.8491,0.8733,0.8491,0.8491,6000.0],["1991-02-07",0.8491,0.8733,0.8006,0.8733,900.0],["1991-02-08",0.8733,0.8733,0.8733,0.8733,0.0],["1991-02-11",0.8827,0.8827,0.8827,0.8827,900.0],["1991-02-12",0.8581,0.8581,0.8581,0.8581,6000.0],["1991-02-13",0.8827,0.8827,0.8827,0.8827,3000.0],["1991-02-14",0.9072,0.9072,0.9072,0.9072,3600.0],["1991-02-15",0.9072,0.9072,0.8949,0.9072,3300.0],["1991-02-19",0.9072,0.9072,0.9072,0.9072,900.0],["1991-02-20",0.9072,0.9072,0.9072,0.9072,0.0],["1991-02-21",0.9072,0.9072,0.8827,0.8827,2100.0],["1991-02-22",0.8827,0.8827,0.8827,0.8827,0.0],["1991-02-25",0.8827,0.9317,0.8827,0.8827,21900.0],["1991-02-26",0.8827,0.9317,0.8827,0.9317,15300.0],["1991-02-27",0.9317,0.9317,0.9317,0.9317,900.0],["1991-02-28",0.9317,0.9317,0.9317,0.9317,3000.0],["1991-03-01",0.9317,0.9317,0.9317,0.9317,6300.0],["1991-03-04",0.9317,0.9317,0.8949,0.8949,301500.0],["1991-03-05",0.8949,0.8949,0.8827,0.8827,76500.0],["1991-03-06",0.8827,0.8827,0.8827,0.8827,0.0],["1991-03-07",0.8827,0.8827,0.8827,0.8827,0.0],["1991-03-08",0.8827,0.8827,0.8827,0.8827,0.0],["1991-03-11",0.8827,0.8827,0.8827,0.8827,0.0],["1991-03-12",0.8827,0.9317,0.8827,0.9317,45000.0],["1991-03-13",0.8949,0.8949,0.8827,0.8827,8100.0],["1991-03-14",0.8827,0.9072,0.8827,0.9072,3300.0],["1991-03-15",0.9317,0.9317,0.9317,0.9317,7200.0],["1991-03-18",0.9317,0.9317,0.9317,0.9317,0.0],["1991-03-19",0.9317,0.9317,0.9317,0.9317,0.0],["1991-03-20",0.9317,0.9317,0.8827,0.9317,24000.0],["1991-03-21",0.9072,0.9072,0.9072,0.9072,3000.0],["1991-03-22",0.9072,0.9072,0.9072,0.9072,0.0],["1991-03-25",0.9072,0.9317,0.8827,0.9317,11400.0],["1991-03-26",0.9317,0.9317,0.9317,0.9317,0.0],["1991-03-27",0.9317,0.9317,0.8827,0.9317,2400.0],["1991-03-28",0.9317,0.9317,0.8827,0.8827,1200.0],["1991-04-01",0.8827,0.8827,0.8827,0.8827,0.0],["1991-04-02",0.8827,0.9317,0.8827,0.9317,12900.0],["1991-04-03",0.9317,1.0053,0.9194,1.0053,61800.0],["1991-04-04",1.0053,1.0053,0.9317,1.0053,4800.0],["1991-04-05",1.0053,1.0298,0.9562,1.0053,3900.0],["1991-04-08",0.9562,0.9562,0.9562,0.9562,2100.0],["1991-04-09",0.9562,0.9562,0.9562,0.9562,11700.0],["1991-04-10",0.9807,1.0298,0.9807,1.0298,3000.0],["1991-04-11",1.0298,1.0298,1.0298,1.0298,1800.0],["1991-04-12",0.9562,0.9562,0.9562,0.9562,600.0],["1991-04-15",0.9562,1.1033,0.9562,1.1033,60900.0],["1991-04-16",1.1033,1.1033,1.0298,1.0665,19800.0],["1991-04-17",1.0665,1.1033,1.0298,1.0298,5700.0],["1991-04-18",1.0298,1.0788,1.0053,1.0298,16800.0],["1991-04-19",1.0298,1.1033,1.0298,1.1033,32100.0],["1991-04-22",1.0543,1.0543,1.0053,1.0053,24600.0],["1991-04-23",1.0053,1.0788,1.0053,1.0053,16800.0],["1991-04-24",1.0053,1.0543,0.9807,1.0543,2700.0],["1991-04-25",0.9807,0.9807,0.9807,0.9807,3600.0],["1991-04-26",0.9807,0.9807,0.9807,0.9807,0.0],["1991-04-29",0.9807,0.9807,0.9807,0.9807,0.0],["1991-04-30",0.9807,0.9807,0.9807,0.9807,0.0],["1991-05-01",0.9807,1.0543,0.9685,1.0298,12000.0],["1991-05-02",1.0298,1.0298,1.0298,1.0298,0.0],["1991-05-03",1.0298,1.0298,0.9685,1.0298,94500.0],["1991-05-06",1.0298,1.0543,0.9685,1.0053,4800.0],["1991-05-07",1.0147,1.0147,1.0147,1.0147,0.0],["1991-05-08",1.0147,1.027,0.9775,0.9775,13200.0],["1991-05-09",0.9775,0.9775,0.9775,0.9775,0.0],["1991-05-10",0.9775,1.0642,0.9775,0.9899,18600.0],["1991-05-13",1.0147,1.0394,1.0147,1.0394,7200.0],["1991-05-14",1.0394,1.0394,1.0394,1.0394,0.0],["1991-05-15",1.0394,1.0394,1.0394,1.0394,0.0],["1991-05-16",1.0394,1.0394,0.9775,1.027,9300.0],["1991-05-17",1.0147,1.0147,1.0023,1.0023,4500.0],["1991-05-20",0.9775,0.9775,0.9775,0.9775,600.0],["1991-05-21",1.027,1.0642,1.027,1.0642,6000.0],["1991-05-22",0.9775,0.9775,0.9775,0.9775,300.0],["1991-05-23",0.9775,1.027,0.9775,0.9775,32100.0],["1991-05-24",0.9775,0.9775,0.9775,0.9775,0.0],["1991-05-28",0.9775,0.9775,0.9775,0.9775,0.0],["1991-05-29",1.0023,1.027,1.0023,1.0023,5100.0],["1991-05-30",1.0023,1.0023,1.0023,1.0023,0.0],["1991-05-31",1.0023,1.0023,1.0023,1.0023,0.0],["1991-06-03",1.0023,1.027,0.9652,0.9652,9300.0],["1991-06-04",0.9775,1.027,0.9775,1.0023,11400.0],["1991-06-05",1.0023,1.0023,1.0023,1.0023,0.0],["1991-06-06",1.0023,1.0642,0.9775,1.0642,9300.0],["1991-06-07",0.9775,0.9775,0.9652,0.9652,12000.0],["1991-06-10",1.0147,1.0147,1.0147,1.0147,15300.0],["1991-06-11",1.0147,1.0147,1.0147,1.0147,0.0],["1991-06-12",1.0147,1.0394,0.9652,0.9899,19200.0],["1991-06-13",0.9899,1.0147,0.9775,0.9775,4200.0],["1991-06-14",0.9652,0.9652,0.9652,0.9652,4800.0],["1991-06-17",0.9899,0.9899,0.9899,0.9899,900.0],["1991-06-18",0.9899,0.9899,0.9899,0.9899,0.0],["1991-06-19",0.9652,0.9652,0.9404,0.9528,48000.0],["1991-06-20",0.9528,0.9528,0.9528,0.9528,0.0],["1991-06-21",0.9404,0.9404,0.9404,0.9404,900.0],["1991-06-24",0.9404,0.9404,0.9404,0.9404,900.0],["1991-06-25",0.9404,0.9404,0.9404,0.9404,1200.0],["1991-06-26",0.9404,0.9404,0.9404,0.9404,0.0],["1991-06-27",0.9404,1.0147,0.9404,1.0147,3300.0],["1991-06-28",0.9404,0.9404,0.9404,0.9404,2400.0],["1991-07-01",0.9404,0.9404,0.9404,0.9404,3900.0],["1991-07-02",0.9404,0.9652,0.9404,0.9404,6300.0],["1991-07-03",0.9404,0.9404,0.9404,0.9404,0.0],["1991-07-05",0.9404,0.9404,0.9157,0.9157,9000.0],["1991-07-08",0.9157,0.9157,0.8662,0.9157,12000.0],["1991-07-09",0.9033,0.9033,0.8662,0.8909,11100.0],["1991-07-10",0.8909,0.8909,0.8909,0.8909,0.0],["1991-07-11",0.8909,0.9033,0.8785,0.9033,51600.0],["1991-07-12",0.9033,0.9033,0.9033,0.9033,0.0],["1991-07-15",0.9033,0.9157,0.8662,0.9033,11400.0],["1991-07-16",0.9033,0.9157,0.9033,0.9033,36000.0],["1991-07-17",0.9033,0.9157,0.8662,0.8662,5700.0],["1991-07-18",0.8662,0.8662,0.8662,0.8662,0.0],["1991-07-19",0.8662,0.8662,0.8662,0.8662,0.0],["1991-07-22",0.8662,0.8662,0.8662,0.8662,0.0],["1991-07-23",0.8662,0.8909,0.829,0.8909,13200.0],["1991-07-24",0.8167,0.8167,0.8167,0.8167,300.0],["1991-07-25",0.829,0.8785,0.829,0.8414,6600.0],["1991-07-26",0.8414,0.8414,0.8414,0.8414,0.0],["1991-07-29",0.8414,0.8662,0.7919,0.8167,435300.0],["1991-07-30",0.8167,0.8662,0.7919,0.7919,23700.0],["1991-07-31",0.7919,0.8414,0.7919,0.8414,24900.0],["1991-08-01",0.8414,0.8414,0.7919,0.8414,6600.0],["1991-08-02",0.8414,0.8414,0.8167,0.8167,5100.0],["1991-08-05",0.7919,0.7919,0.7672,0.7919,9900.0],["1991-08-06",0.829,0.829,0.829,0.829,1200.0],["1991-08-07",0.8386,0.8511,0.776,0.801,56100.0],["1991-08-08",0.801,0.8511,0.776,0.8511,137700.0],["1991-08-09",0.826,0.826,0.8135,0.826,9900.0],["1991-08-12",0.826,0.826,0.826,0.826,0.0],["1991-08-13",0.826,0.826,0.826,0.826,1500.0],["1991-08-14",0.826,0.826,0.7885,0.826,239700.0],["1991-08-15",0.826,0.8511,0.801,0.801,8700.0],["1991-08-16",0.801,0.8511,0.801,0.8511,15600.0],["1991-08-19",0.7885,0.7885,0.7885,0.7885,15000.0],["1991-08-20",0.7885,0.801,0.776,0.801,45600.0],["1991-08-21",0.826,0.8511,0.826,0.8511,18900.0],["1991-08-22",0.8511,0.8511,0.8511,0.8511,0.0],["1991-08-23",0.8511,0.8511,0.826,0.8511,99900.0],["1991-08-26",0.8511,0.8761,0.826,0.8761,70200.0],["1991-08-27",0.8761,0.9011,0.801,0.8886,20700.0],["1991-08-28",0.8886,0.8886,0.8886,0.8886,0.0],["1991-08-29",0.8886,0.9011,0.8511,0.9011,20400.0],["1991-08-30",0.9011,0.9011,0.9011,0.9011,300.0],["1991-09-03",0.9011,0.9011,0.9011,0.9011,0.0],["1991-09-04",0.9011,0.9262,0.8511,0.9262,6600.0],["1991-09-05",0.9262,0.9262,0.9011,0.9011,12300.0],["1991-09-06",0.9011,0.9262,0.8511,0.8511,7200.0],["1991-09-09",0.8511,0.8511,0.8511,0.8511,0.0],["1991-09-10",0.8511,0.8511,0.8511,0.8511,0.0],["1991-09-11",0.8761,0.8761,0.8761,0.8761,600.0],["1991-09-12",0.8761,0.8761,0.8761,0.8761,0.0],["1991-09-13",0.9011,0.9011,0.9011,0.9011,6900.0],["1991-09-16",0.9011,0.9512,0.8886,0.8886,18900.0],["1991-09-17",0.8886,0.9387,0.8886,0.9262,20700.0],["1991-09-18",0.9262,0.9762,0.8761,0.8761,600.0],["1991-09-19",0.8761,0.8761,0.8761,0.8761,0.0],["1991-09-20",0.8761,0.9762,0.8761,0.8761,23400.0],["1991-09-23",0.8761,0.8761,0.8761,0.8761,0.0],["1991-09-24",0.8761,0.8761,0.8761,0.8761,0.0],["1991-09-25",0.8761,0.8761,0.8761,0.8761,0.0],["1991-09-26",0.8761,0.8761,0.8761,0.8761,600.0],["1991-09-27",0.8761,0.8761,0.8761,0.8761,0.0],["1991-09-30",0.8761,0.9762,0.8761,0.9762,30000.0],["1991-10-01",0.9262,0.9262,0.9011,0.9137,33300.0],["1991-10-02",0.9137,0.9262,0.9137,0.9262,6000.0],["1991-10-03",0.8761,0.8761,0.8761,0.8761,300.0],["1991-10-04",0.9011,0.9011,0.9011,0.9011,2700.0],["1991-10-07",0.9011,0.9512,0.9011,0.9011,15000.0],["1991-10-08",0.9011,0.9011,0.9011,0.9011,0.0],["1991-10-09",0.9011,0.9512,0.9011,0.9512,18300.0],["1991-10-10",0.9011,0.9011,0.9011,0.9011,300.0],["1991-10-11",0.9011,0.9262,0.9011,0.9011,9000.0],["1991-10-14",0.9011,0.9011,0.9011,0.9011,0.0],["1991-10-15",0.9011,0.9011,0.8886,0.8886,16200.0],["1991-10-16",0.9387,0.9387,0.9387,0.9387,600.0],["1991-10-17",0.8761,0.8761,0.8761,0.8761,300.0],["1991-10-18",0.8761,0.8761,0.8761,0.8761,0.0],["1991-10-21",0.8761,0.8761,0.8761,0.8761,300.0],["1991-10-22",0.8761,0.9011,0.8761,0.9011,5400.0],["1991-10-23",0.8761,0.8761,0.826,0.8636,75600.0],["1991-10-24",0.8636,0.8636,0.826,0.8636,22800.0],["1991-10-25",0.8636,0.8636,0.826,0.8636,2400.0],["1991-10-28",0.8636,0.8636,0.8636,0.8636,0.0],["1991-10-29",0.826,0.826,0.826,0.826,1200.0],["1991-10-30",0.826,0.826,0.826,0.826,3000.0],["1991-10-31",0.826,0.8636,0.826,0.8636,13500.0],["1991-11-01",0.8636,0.9011,0.826,0.826,1200.0],["1991-11-04",0.826,0.826,0.826,0.826,5400.0],["1991-11-05",0.8483,0.8483,0.8483,0.8483,3900.0],["1991-11-06",0.8357,0.8357,0.8357,0.8357,6000.0],["1991-11-07",0.8357,0.8483,0.8357,0.8357,15900.0],["1991-11-08",0.8357,0.861,0.8357,0.861,10500.0],["1991-11-11",0.861,0.861,0.861,0.861,0.0],["1991-11-12",0.8357,0.8863,0.8357,0.861,15300.0],["1991-11-13",0.8357,0.8357,0.8357,0.8357,3000.0],["1991-11-14",0.8357,0.8863,0.8357,0.8863,9900.0],["1991-11-15",0.8357,0.8357,0.8357,0.8357,1500.0],["1991-11-18",0.8357,0.8357,0.8357,0.8357,300.0],["1991-11-19",0.8103,0.8357,0.8103,0.8357,7500.0],["1991-11-20",0.8357,0.8357,0.8357,0.8357,0.0],["1991-11-21",0.8483,0.8483,0.8357,0.8483,8700.0],["1991-11-22",0.8863,0.8863,0.785,0.785,76800.0],["1991-11-25",0.785,0.7977,0.785,0.7977,136500.0],["1991-11-26",0.8357,0.8357,0.7724,0.8103,81600.0],["1991-11-27",0.8103,0.8103,0.7597,0.8103,71700.0],["1991-11-29",0.7597,0.7977,0.7597,0.7977,92100.0],["1991-12-02",0.785,0.785,0.7597,0.7597,21000.0],["1991-12-03",0.785,0.785,0.785,0.785,600.0],["1991-12-04",0.785,0.785,0.785,0.785,0.0],["1991-12-05",0.785,0.785,0.785,0.785,14700.0],["1991-12-06",0.7344,0.785,0.7344,0.785,12000.0],["1991-12-09",0.785,0.785,0.785,0.785,0.0],["1991-12-10",0.785,0.785,0.785,0.785,0.0],["1991-12-11",0.7344,0.7344,0.7344,0.7344,2100.0],["1991-12-12",0.8103,0.8103,0.747,0.8103,7500.0],["1991-12-13",0.7724,0.7724,0.7724,0.7724,600.0],["1991-12-16",0.7597,0.785,0.7597,0.7597,9600.0],["1991-12-17",0.7597,0.7597,0.7597,0.7597,0.0],["1991-12-18",0.7977,0.7977,0.785,0.785,8100.0],["1991-12-19",0.785,0.785,0.785,0.785,22800.0],["1991-12-20",0.823,0.8483,0.8103,0.8483,32400.0],["1991-12-23",0.861,0.861,0.8103,0.8103,11100.0],["1991-12-24",0.8103,0.8103,0.8103,0.8103,1200.0],["1991-12-26",0.861,0.8863,0.8357,0.8357,24300.0],["1991-12-27",0.861,0.9623,0.861,0.899,60900.0],["1991-12-30",0.9623,1.0889,0.9116,1.0383,76200.0],["1991-12-31",1.0383,1.0889,1.0383,1.0762,13200.0],["1992-01-02",1.0383,1.0383,0.9876,0.9876,35400.0],["1992-01-03",0.937,0.9496,0.937,0.937,30000.0],["1992-01-06",0.937,0.9496,0.937,0.937,39900.0],["1992-01-07",0.937,0.9876,0.937,0.9876,900.0],["1992-01-08",0.9876,0.9876,0.9623,0.9876,34800.0],["1992-01-09",0.9876,0.9876,0.9876,0.9876,900.0],["1992-01-10",0.9623,0.9623,0.9116,0.9243,24000.0],["1992-01-13",0.9116,0.9116,0.9116,0.9116,1200.0],["1992-01-14",0.937,0.937,0.9116,0.9116,7500.0],["1992-01-15",0.937,0.937,0.8863,0.9243,2400.0],["1992-01-16",0.937,1.0889,0.9243,1.0889,155400.0],["1992-01-17",1.0889,1.0889,1.0383,1.0636,8100.0],["1992-01-20",1.0129,1.0129,1.0129,1.0129,12900.0],["1992-01-21",0.9623,1.0003,0.9623,0.9749,11100.0],["1992-01-22",0.9623,0.9623,0.9623,0.9623,300.0],["1992-01-23",1.0129,1.1142,1.0129,1.0636,53100.0],["1992-01-24",1.0383,1.0383,1.0129,1.0129,9600.0],["1992-01-27",1.0129,1.0129,1.0129,1.0129,0.0],["1992-01-28",1.0383,1.0383,1.0383,1.0383,3000.0],["1992-01-29",1.0383,1.0383,1.0383,1.0383,0.0],["1992-01-30",1.0636,1.0636,0.9876,0.9876,1500.0],["1992-01-31",0.9876,1.0256,0.9876,1.0256,3000.0],["1992-02-03",0.9876,0.9876,0.9876,0.9876,4200.0],["1992-02-04",1.0636,1.0889,0.9876,1.0889,33000.0],["1992-02-05",1.0889,1.0889,0.9876,0.9876,1200.0],["1992-02-06",1.0889,1.0889,1.0383,1.0889,29700.0],["1992-02-07",1.0383,1.0889,1.0129,1.0889,18000.0],["1992-02-10",1.0986,1.0986,1.0986,1.0986,3300.0],["1992-02-11",1.022,1.0731,0.9964,0.9964,17700.0],["1992-02-12",1.0731,1.0731,1.0347,1.0731,17700.0],["1992-02-13",1.0731,1.0731,1.0092,1.0092,30300.0],["1992-02-14",0.9964,1.0475,0.9964,1.0475,33900.0],["1992-02-18",0.9964,0.9964,0.9964,0.9964,5700.0],["1992-02-19",1.022,1.022,1.022,1.022,1500.0],["1992-02-20",1.0731,1.0731,1.022,1.022,7200.0],["1992-02-21",1.022,1.0986,1.022,1.0858,33600.0],["1992-02-24",1.1242,1.1242,1.1242,1.1242,27600.0],["1992-02-25",1.1242,1.1497,1.0731,1.1497,16500.0],["1992-02-26",1.2519,1.4052,1.2008,1.2008,51000.0],["1992-02-27",1.2008,1.2008,1.1242,1.1242,13500.0],["1992-02-28",1.0986,1.0986,1.0986,1.0986,3000.0],["1992-03-02",1.1497,1.1497,1.0986,1.0986,2100.0],["1992-03-03",1.0986,1.0986,1.0986,1.0986,1200.0],["1992-03-04",1.0986,1.0986,1.0475,1.0475,42600.0],["1992-03-05",0.9964,0.9964,0.9964,0.9964,6000.0],["1992-03-06",1.0475,1.0475,1.0475,1.0475,900.0],["1992-03-09",1.0475,1.0475,1.0475,1.0475,900.0],["1992-03-10",0.9709,1.022,0.9709,1.022,16500.0],["1992-03-11",0.9581,1.0475,0.9581,1.0475,3600.0],["1992-03-12",1.0475,1.0475,1.0475,1.0475,0.0],["1992-03-13",1.0475,1.0475,0.9709,0.9964,15600.0],["1992-03-16",0.9709,1.022,0.9453,1.022,3300.0],["1992-03-17",1.022,1.022,0.9709,1.0092,13800.0],["1992-03-18",1.0092,1.0092,1.0092,1.0092,0.0],["1992-03-19",1.022,1.022,0.9709,1.022,20100.0],["1992-03-20",1.022,1.022,0.9709,0.9709,11400.0],["1992-03-23",0.9709,1.022,0.9709,1.022,18000.0],["1992-03-24",1.022,1.022,1.022,1.022,0.0],["1992-03-25",0.9709,1.022,0.9709,1.022,14100.0],["1992-03-26",1.0092,1.022,0.9709,0.9709,197700.0],["1992-03-27",0.9709,0.9709,0.9709,0.9709,0.0],["1992-03-30",1.0475,1.0475,1.0475,1.0475,600.0],["1992-03-31",1.0092,1.022,1.0092,1.022,4800.0],["1992-04-01",1.022,1.022,1.022,1.022,0.0],["1992-04-02",0.9709,0.9836,0.9709,0.9836,6000.0],["1992-04-03",0.9964,1.0475,0.9964,1.0475,8100.0],["1992-04-06",1.0475,1.0475,1.0347,1.0475,41400.0],["1992-04-07",1.0475,1.0475,1.022,1.0475,21900.0],["1992-04-08",1.022,1.0603,1.022,1.022,111000.0],["1992-04-09",0.9964,1.1242,0.9964,1.1242,26100.0],["1992-04-10",1.1753,1.1753,1.1625,1.1625,7500.0],["1992-04-13",1.1242,1.1242,1.1242,1.1242,4200.0],["1992-04-14",1.1497,1.1753,1.1497,1.1753,3000.0],["1992-04-15",1.1753,1.1753,1.1497,1.1497,7200.0],["1992-04-16",1.1242,1.1242,1.1242,1.1242,2400.0],["1992-04-20",1.1242,1.1497,1.1242,1.1497,15300.0],["1992-04-21",1.1497,1.1497,1.1497,1.1497,0.0],["1992-04-22",1.1497,1.1497,1.1497,1.1497,0.0],["1992-04-23",1.1497,1.1497,1.1497,1.1497,0.0],["1992-04-24",1.0986,1.0986,1.0731,1.0858,21900.0],["1992-04-27",1.0475,1.1242,1.0475,1.1242,900.0],["1992-04-28",1.0475,1.0731,1.022,1.022,26400.0],["1992-04-29",1.022,1.022,1.022,1.022,0.0],["1992-04-30",1.0986,1.0986,1.0475,1.0858,75300.0],["1992-05-01",1.0858,1.0858,1.0858,1.0858,0.0],["1992-05-04",1.0603,1.0731,1.0603,1.0731,79500.0],["1992-05-05",1.0858,1.0858,1.0475,1.0603,32700.0],["1992-05-06",1.0475,1.1114,1.0475,1.1114,45300.0],["1992-05-07",1.1242,1.1242,1.0731,1.0731,91500.0],["1992-05-08",1.1114,1.1114,1.0731,1.0731,26700.0],["1992-05-11",1.0829,1.0829,1.0829,1.0829,1500.0],["1992-05-12",1.1602,1.186,1.1344,1.186,87000.0],["1992-05-13",1.1344,1.1344,1.1344,1.1344,2100.0],["1992-05-14",1.1344,1.1344,1.1344,1.1344,3000.0],["1992-05-15",1.1344,1.1344,1.1344,1.1344,6000.0],["1992-05-18",1.1344,1.1344,1.1344,1.1344,1800.0],["1992-05-19",1.1344,1.1344,1.1344,1.1344,2400.0],["1992-05-20",1.1344,1.1344,1.1344,1.1344,0.0],["1992-05-21",1.1344,1.1344,1.1344,1.1344,0.0],["1992-05-22",1.1086,1.1086,1.1086,1.1086,900.0],["1992-05-26",1.1086,1.1086,1.1086,1.1086,300.0],["1992-05-27",1.1086,1.1086,1.1086,1.1086,0.0],["1992-05-28",1.1086,1.186,1.1086,1.1215,30900.0],["1992-05-29",1.1215,1.1215,1.1215,1.1215,0.0],["1992-06-01",1.1086,1.1086,1.1086,1.1086,3000.0],["1992-06-02",1.1086,1.1086,1.1086,1.1086,600.0],["1992-06-03",1.1086,1.1086,1.1086,1.1086,17400.0],["1992-06-04",1.0571,1.1344,1.0571,1.1344,107700.0],["1992-06-05",1.1344,1.1473,1.1344,1.1473,15000.0],["1992-06-08",1.1086,1.1602,1.1086,1.1344,21300.0],["1992-06-09",1.1344,1.186,1.1344,1.1344,35400.0],["1992-06-10",1.186,1.186,1.1602,1.1602,3000.0],["1992-06-11",1.186,1.186,1.186,1.186,16500.0],["1992-06-12",1.2118,1.2118,1.1344,1.1344,4200.0],["1992-06-15",1.2118,1.2118,1.2118,1.2118,1200.0],["1992-06-16",1.186,1.2118,1.1344,1.1602,105300.0],["1992-06-17",1.2118,1.2118,1.2118,1.2118,300.0],["1992-06-18",1.1602,1.1602,1.1086,1.1344,72600.0],["1992-06-19",1.1086,1.186,1.1086,1.186,17700.0],["1992-06-22",1.1086,1.186,1.1086,1.186,10500.0],["1992-06-23",1.1602,1.1602,1.0829,1.0829,29400.0],["1992-06-24",1.1344,1.1344,1.1086,1.1086,9000.0],["1992-06-25",1.0829,1.1215,1.0829,1.1215,78600.0],["1992-06-26",1.0958,1.1086,1.0829,1.0829,57000.0],["1992-06-29",1.0958,1.0958,1.0829,1.0829,9300.0],["1992-06-30",1.1344,1.1602,1.1344,1.1602,9600.0],["1992-07-01",1.186,1.186,1.1344,1.1344,10200.0],["1992-07-02",1.1086,1.1602,1.1086,1.1473,16200.0],["1992-07-06",1.1086,1.1086,1.1086,1.1086,6000.0],["1992-07-07",1.1086,1.1602,1.1086,1.1086,9000.0],["1992-07-08",1.0829,1.0829,1.0829,1.0829,300.0],["1992-07-09",1.0829,1.0829,1.0829,1.0829,0.0],["1992-07-10",1.0829,1.0829,1.0829,1.0829,15000.0],["1992-07-13",1.1086,1.1344,1.1086,1.1344,21900.0],["1992-07-14",1.1344,1.1344,1.1344,1.1344,0.0],["1992-07-15",1.1344,1.1344,1.0829,1.0829,5400.0],["1992-07-16",1.1344,1.1344,1.0829,1.0829,4500.0],["1992-07-17",1.0829,1.0829,1.0829,1.0829,0.0],["1992-07-20",1.0571,1.1086,1.0313,1.1086,19800.0],["1992-07-21",1.0313,1.0442,1.0313,1.0313,12900.0],["1992-07-22",1.0313,1.0313,1.0313,1.0313,0.0],["1992-07-23",1.0313,1.0571,0.9024,0.9797,36300.0],["1992-07-24",0.9797,0.9797,0.9797,0.9797,3600.0],["1992-07-27",1.0055,1.0055,0.9539,0.9539,22800.0],["1992-07-28",0.9539,0.9539,0.9539,0.9539,3000.0],["1992-07-29",0.9282,0.9282,0.9282,0.9282,600.0],["1992-07-30",1.0055,1.0055,1.0055,1.0055,3600.0],["1992-07-31",0.9282,1.0829,0.9282,1.0829,52500.0],["1992-08-03",1.0829,1.0829,1.0829,1.0829,0.0],["1992-08-04",0.9797,0.9797,0.9797,0.9797,3000.0],["1992-08-05",0.9797,0.9797,0.9797,0.9797,1500.0],["1992-08-06",0.9797,0.9797,0.9797,0.9797,0.0],["1992-08-07",0.9926,1.0829,0.9797,1.0829,18300.0],["1992-08-10",0.9887,0.9887,0.9887,0.9887,300.0],["1992-08-11",1.0667,1.0927,1.0667,1.0927,3300.0],["1992-08-12",1.0927,1.0927,1.0927,1.0927,0.0],["1992-08-13",1.0277,1.0277,0.9887,0.9887,2700.0],["1992-08-14",0.9887,1.0537,0.9887,1.0537,12000.0],["1992-08-17",0.9887,0.9887,0.9887,0.9887,300.0],["1992-08-18",0.9887,0.9887,0.9887,0.9887,1500.0],["1992-08-19",0.9887,0.9887,0.9887,0.9887,0.0],["1992-08-20",0.9887,0.9887,0.9887,0.9887,0.0],["1992-08-21",0.9887,0.9887,0.9887,0.9887,6300.0],["1992-08-24",1.0147,1.0147,1.0147,1.0147,300.0],["1992-08-25",1.0147,1.0147,1.0147,1.0147,0.0],["1992-08-26",1.0147,1.0147,1.0147,1.0147,0.0],["1992-08-27",1.0147,1.0147,1.0147,1.0147,0.0],["1992-08-28",0.9366,1.0147,0.9366,1.0147,10500.0],["1992-08-31",0.9627,1.0407,0.9627,1.0407,3600.0],["1992-09-01",1.0407,1.0407,1.0407,1.0407,0.0],["1992-09-02",1.0407,1.0407,1.0407,1.0407,0.0],["1992-09-03",0.9887,0.9887,0.9366,0.9887,57300.0],["1992-09-04",0.9887,0.9887,0.9887,0.9887,0.0],["1992-09-08",0.9366,0.9366,0.9366,0.9366,900.0],["1992-09-09",0.9366,0.9366,0.9366,0.9366,0.0],["1992-09-10",0.9887,0.9887,0.9366,0.9366,47700.0],["1992-09-11",0.9366,0.9366,0.9366,0.9366,0.0],["1992-09-14",0.9366,0.9366,0.9366,0.9366,1500.0],["1992-09-15",0.9366,0.9366,0.9366,0.9366,0.0],["1992-09-16",0.9366,0.9366,0.9366,0.9366,0.0],["1992-09-17",0.9366,0.9366,0.9366,0.9366,4500.0],["1992-09-18",0.9366,0.9366,0.9366,0.9366,3000.0],["1992-09-21",0.9366,0.9366,0.9366,0.9366,3000.0],["1992-09-22",0.9627,0.9627,0.9627,0.9627,300.0],["1992-09-23",0.9366,0.9366,0.9366,0.9366,6300.0],["1992-09-24",0.9366,0.9366,0.9366,0.9366,1800.0],["1992-09-25",0.9366,0.9366,0.9366,0.9366,3900.0],["1992-09-28",0.9366,0.9366,0.9366,0.9366,3000.0],["1992-09-29",0.9106,0.9627,0.9106,0.9627,600.0],["1992-09-30",0.9627,0.9627,0.8846,0.9627,23100.0],["1992-10-01",0.9627,0.9627,0.9627,0.9627,0.0],["1992-10-02",0.9106,0.9366,0.9106,0.9366,6900.0],["1992-10-05",0.9106,0.9106,0.8586,0.8586,12600.0],["1992-10-06",0.8586,0.8586,0.8586,0.8586,0.0],["1992-10-07",0.8586,0.8586,0.8586,0.8586,0.0],["1992-10-08",0.8976,0.9366,0.8976,0.9366,53400.0],["1992-10-09",0.9366,0.9366,0.9366,0.9366,0.0],["1992-10-12",0.8846,0.9366,0.8586,0.9366,39300.0],["1992-10-13",0.9366,0.9366,0.9366,0.9366,0.0],["1992-10-14",0.8586,0.9236,0.8586,0.8846,116100.0],["1992-10-15",0.8976,0.9366,0.8976,0.8976,106500.0],["1992-10-16",0.8976,0.8976,0.8976,0.8976,0.0],["1992-10-19",0.8586,0.8586,0.8586,0.8586,1500.0],["1992-10-20",0.8586,0.8586,0.8586,0.8586,0.0],["1992-10-21",0.8586,0.8586,0.8586,0.8586,0.0],["1992-10-22",0.9366,0.9366,0.8586,0.8586,600.0],["1992-10-23",0.8586,0.9366,0.8586,0.8846,9600.0],["1992-10-26",0.9627,1.0667,0.9627,1.0667,42000.0],["1992-10-27",1.0667,1.1448,1.0667,1.0667,20100.0],["1992-10-28",1.0407,1.1448,1.0407,1.1448,4800.0],["1992-10-29",1.1448,1.1448,1.1448,1.1448,0.0],["1992-10-30",1.1188,1.1188,1.0407,1.0667,64800.0],["1992-11-02",1.0927,1.0927,1.0147,1.0927,13800.0],["1992-11-03",1.0927,1.0927,1.0537,1.0927,16200.0],["1992-11-04",1.0927,1.0927,1.0927,1.0927,0.0],["1992-11-05",1.0147,1.0927,1.0147,1.0927,80700.0],["1992-11-06",1.0927,1.0927,1.0407,1.0407,41100.0],["1992-11-09",1.1297,1.1297,1.1034,1.1297,51000.0],["1992-11-10",1.1034,1.1823,1.0903,1.1034,107400.0],["1992-11-11",1.1034,1.1954,1.1034,1.1954,89700.0],["1992-11-12",1.1823,1.1823,1.1297,1.1823,45300.0],["1992-11-13",1.156,1.2348,1.156,1.2085,54600.0],["1992-11-16",1.2085,1.2348,1.2085,1.2085,15600.0],["1992-11-17",1.2348,1.2348,1.1823,1.2348,5100.0],["1992-11-18",1.1823,1.2085,1.1823,1.1823,13500.0],["1992-11-19",1.2348,1.2348,1.1823,1.2348,37200.0],["1992-11-20",1.1823,1.2348,1.1823,1.2348,1800.0],["1992-11-23",1.2348,1.2742,1.2085,1.2742,27900.0],["1992-11-24",1.2742,1.2742,1.2742,1.2742,0.0],["1992-11-25",1.2874,1.2874,1.2874,1.2874,18300.0],["1992-11-27",1.2611,1.2611,1.2348,1.2348,6000.0],["1992-11-30",1.2874,1.2874,1.2348,1.2874,148800.0],["1992-12-01",1.2874,1.3005,1.2348,1.3005,154500.0],["1992-12-02",1.2611,1.3399,1.2611,1.3268,164700.0],["1992-12-03",1.3399,1.3662,1.3399,1.3399,13800.0],["1992-12-04",1.3662,1.3662,1.3399,1.3399,18000.0],["1992-12-07",1.3662,1.3924,1.3136,1.3924,21000.0],["1992-12-08",1.3399,1.4187,1.3399,1.3662,10500.0],["1992-12-09",1.3136,1.3136,1.3136,1.3136,1500.0],["1992-12-10",1.4187,1.4187,1.4187,1.4187,3300.0],["1992-12-11",1.3399,1.5501,1.3399,1.5501,213300.0],["1992-12-14",1.4975,1.5764,1.4975,1.5107,154200.0],["1992-12-15",1.4975,1.5501,1.4975,1.5238,93600.0],["1992-12-16",1.5501,1.5501,1.4975,1.5369,82800.0],["1992-12-17",1.4975,1.5501,1.4975,1.5501,105600.0],["1992-12-18",1.4975,1.5764,1.4975,1.5764,102900.0],["1992-12-21",1.5238,1.5764,1.5238,1.5632,170400.0],["1992-12-22",1.5238,1.5501,1.5238,1.5238,39600.0],["1992-12-23",1.5764,1.6026,1.5238,1.6026,153600.0],["1992-12-24",1.6026,1.6289,1.5501,1.6289,29100.0],["1992-12-28",1.5764,1.6289,1.5764,1.6289,54600.0],["1992-12-29",1.6289,1.7077,1.6026,1.6814,172800.0],["1992-12-30",1.6552,1.7077,1.6552,1.7077,53400.0],["1992-12-31",1.7603,1.8128,1.7077,1.8128,32400.0],["1993-01-04",1.7077,1.8128,1.7077,1.7077,495600.0],["1993-01-05",1.7077,1.7865,1.7077,1.7471,94200.0],["1993-01-06",1.7077,1.7865,1.7077,1.7865,277800.0],["1993-01-07",1.734,1.8128,1.7077,1.8128,113400.0],["1993-01-08",1.7997,1.8128,1.734,1.7734,172200.0],["1993-01-11",1.8391,1.8391,1.7865,1.8128,10500.0],["1993-01-12",1.7865,1.8654,1.7865,1.7865,110100.0],["1993-01-13",1.8916,1.8916,1.7865,1.8916,219300.0],["1993-01-14",1.7865,1.8916,1.7865,1.8916,68700.0],["1993-01-15",1.7865,1.8916,1.7865,1.8916,298500.0],["1993-01-18",1.7865,1.8916,1.7865,1.8522,250800.0],["1993-01-19",1.8391,1.8916,1.8128,1.8522,80700.0],["1993-01-20",1.8128,1.8391,1.8128,1.8391,30900.0],["1993-01-21",1.8391,1.8654,1.8128,1.8522,90000.0],["1993-01-22",1.8128,1.8522,1.8128,1.8128,123600.0],["1993-01-25",1.8654,1.8916,1.8128,1.8128,58800.0],["1993-01-26",1.8128,1.9704,1.8128,1.9704,271200.0],["1993-01-27",1.9179,2.0493,1.9179,2.0493,404400.0],["1993-01-28",2.0493,2.1806,1.9704,2.1018,352500.0],["1993-01-29",2.1806,2.1806,2.023,2.1018,72600.0],["1993-02-01",2.1018,2.1018,1.9179,1.9179,270900.0],["1993-02-02",1.9967,1.9967,1.8654,1.9048,185700.0],["1993-02-03",1.8916,1.9704,1.8916,1.9704,138300.0],["1993-02-04",1.9704,1.9704,1.8916,1.8916,113700.0],["1993-02-05",1.8916,1.9704,1.8916,1.9179,144600.0],["1993-02-08",1.9179,2.1018,1.9179,2.0493,258600.0],["1993-02-09",2.0755,2.1281,2.023,2.023,146400.0],["1993-02-10",2.1281,2.1806,2.023,2.0755,406200.0],["1993-02-11",2.0755,2.0755,1.8916,1.9704,157800.0],["1993-02-12",1.9543,1.9807,1.9279,1.9279,244200.0],["1993-02-16",1.9015,1.9807,1.9015,1.9279,390900.0],["1993-02-17",1.9543,1.9543,1.8486,1.8751,208800.0],["1993-02-18",1.9279,1.9279,1.8618,1.8618,57900.0],["1993-02-19",1.8486,1.9279,1.8486,1.8486,61200.0],["1993-02-22",1.8486,1.9279,1.8486,1.8486,21900.0],["1993-02-23",1.9279,1.9279,1.8751,1.8751,67200.0],["1993-02-24",1.8751,1.9015,1.8751,1.9015,4200.0],["1993-02-25",1.9015,1.9015,1.9015,1.9015,300.0],["1993-02-26",1.9411,1.9807,1.9015,1.9807,89100.0],["1993-03-01",1.9807,1.9807,1.9279,1.9279,7800.0],["1993-03-02",1.9807,2.0599,1.9279,2.0599,216900.0],["1993-03-03",2.0071,2.0599,2.0071,2.0467,122400.0],["1993-03-04",2.0599,2.0863,2.0071,2.0467,54000.0],["1993-03-05",2.0863,2.0863,2.0071,2.0071,18000.0],["1993-03-08",2.0071,2.1127,2.0071,2.0731,68400.0],["1993-03-09",2.1127,2.1127,2.0335,2.0335,81600.0],["1993-03-10",2.0335,2.1391,2.0335,2.1127,389700.0],["1993-03-11",2.1391,2.1656,2.1127,2.1523,159900.0],["1993-03-12",2.1391,2.1391,1.9543,2.0599,231300.0],["1993-03-15",2.0599,2.1127,1.9807,2.1127,99900.0],["1993-03-16",2.1127,2.1127,2.0599,2.1127,3000.0],["1993-03-17",2.0599,2.1127,2.0467,2.1127,19200.0],["1993-03-18",2.0863,2.1127,2.0863,2.1127,3000.0],["1993-03-19",2.0599,2.1127,2.0599,2.1127,3300.0],["1993-03-22",2.1391,2.1391,2.0071,2.0071,56100.0],["1993-03-23",2.1127,2.1127,2.0071,2.1127,39900.0],["1993-03-24",2.1127,2.1127,2.0599,2.0599,5100.0],["1993-03-25",2.0335,2.0335,2.0335,2.0335,1500.0],["1993-03-26",2.0335,2.1391,2.0335,2.1391,176400.0],["1993-03-29",2.1391,2.1391,2.0599,2.0995,31800.0],["1993-03-30",2.1127,2.1127,1.9807,1.9807,111900.0],["1993-03-31",2.0863,2.0863,2.0071,2.0599,157200.0],["1993-04-01",2.0071,2.1127,1.9807,2.1127,59700.0],["1993-04-02",2.0071,2.0599,1.9807,1.9807,1797300.0],["1993-04-05",2.0335,2.0335,1.9279,1.9279,166200.0],["1993-04-06",1.9279,1.9807,1.9015,1.9015,340800.0],["1993-04-07",1.9015,1.9675,1.9015,1.9279,89700.0],["1993-04-08",1.9939,2.0071,1.9279,2.0071,254700.0],["1993-04-12",2.0071,2.0071,1.9543,1.9807,69300.0],["1993-04-13",2.0071,2.0203,1.9807,2.0071,427500.0],["1993-04-14",2.0203,2.0467,2.0071,2.0071,263100.0],["1993-04-15",2.0335,2.0467,1.9807,2.0203,266400.0],["1993-04-16",2.0335,2.0335,1.9807,1.9939,182100.0],["1993-04-19",2.0599,2.1656,2.0203,2.1391,736800.0],["1993-04-20",2.192,2.192,2.1127,2.1656,430200.0],["1993-04-21",2.1656,2.1656,2.1127,2.1127,462600.0],["1993-04-22",2.1656,2.1656,2.0071,2.0467,171000.0],["1993-04-23",2.0071,2.0863,2.0071,2.0863,36900.0],["1993-04-26",2.0863,2.1391,2.0335,2.0599,61200.0],["1993-04-27",2.1127,2.1391,2.0599,2.0863,139500.0],["1993-04-28",2.0863,2.1391,2.0863,2.1259,9300.0],["1993-04-29",2.0863,2.1391,2.0863,2.0863,116100.0],["1993-04-30",2.0599,2.1391,2.0599,2.1127,163800.0],["1993-05-03",2.1391,2.1391,2.0863,2.1259,56100.0],["1993-05-04",2.1127,2.1391,2.0863,2.1259,29100.0],["1993-05-05",2.1391,2.1391,2.0863,2.0863,24900.0],["1993-05-06",2.0863,2.1391,2.0863,2.0863,80100.0],["1993-05-07",2.0863,2.2712,2.0863,2.2184,808800.0],["1993-05-10",2.2976,2.4032,2.2184,2.3768,484200.0],["1993-05-11",2.3871,2.3871,2.3075,2.3075,381300.0],["1993-05-12",2.3606,2.3606,2.281,2.3606,200400.0],["1993-05-13",2.3606,2.3606,2.281,2.3075,265500.0],["1993-05-14",2.281,2.3606,2.281,2.281,37800.0],["1993-05-17",2.281,2.3606,2.281,2.3075,195300.0],["1993-05-18",2.3075,2.3606,2.3075,2.3606,397200.0],["1993-05-19",2.3075,2.3606,2.3075,2.3473,148200.0],["1993-05-20",2.3606,2.3606,2.3075,2.3075,53100.0],["1993-05-21",2.3606,2.3606,2.3075,2.3075,13200.0],["1993-05-24",2.3606,2.3606,2.3075,2.3075,91200.0],["1993-05-25",2.3075,2.3606,2.3075,2.3606,213300.0],["1993-05-26",2.3075,2.3871,2.3075,2.3871,69900.0],["1993-05-27",2.3341,2.3871,2.3341,2.3341,327900.0],["1993-05-28",2.3341,2.3341,2.2545,2.3208,165900.0],["1993-06-01",2.3075,2.3606,2.3075,2.3606,616200.0],["1993-06-02",2.3606,2.4136,2.3606,2.4136,139500.0],["1993-06-03",2.3606,2.4136,2.3341,2.3871,335700.0],["1993-06-04",2.4136,2.4136,2.1351,2.228,408000.0],["1993-06-07",2.2545,2.281,2.0688,2.0954,532800.0],["1993-06-08",2.0688,2.1484,1.9362,2.0158,262800.0],["1993-06-09",2.0158,2.0423,1.9627,2.0423,31800.0],["1993-06-10",2.0423,2.0423,1.9627,2.0423,63000.0],["1993-06-11",2.0423,2.1484,2.0423,2.1484,168000.0],["1993-06-14",2.1219,2.1219,2.1219,2.1219,1200.0],["1993-06-15",2.1484,2.1749,2.0688,2.1749,66300.0],["1993-06-16",2.1749,2.1749,2.0954,2.1749,1500.0],["1993-06-17",2.1749,2.1749,2.1086,2.1086,23700.0],["1993-06-18",2.1484,2.1749,2.0688,2.1749,136500.0],["1993-06-21",2.1484,2.1749,2.1086,2.1484,145800.0],["1993-06-22",2.1219,2.1617,2.1219,2.1219,11700.0],["1993-06-23",2.1749,2.1749,2.1219,2.1219,132900.0],["1993-06-24",2.0954,2.1086,2.0688,2.1086,48300.0],["1993-06-25",2.0688,2.1484,2.0688,2.1219,29400.0],["1993-06-28",2.1484,2.2015,2.0688,2.2015,91500.0],["1993-06-29",2.2015,2.2015,2.1219,2.2015,83100.0],["1993-06-30",2.1219,2.1219,2.0158,2.0688,114900.0],["1993-07-01",2.1484,2.1484,1.9893,2.1086,73800.0],["1993-07-02",2.1484,2.1484,2.0291,2.1484,16800.0],["1993-07-06",2.1484,2.1484,2.1484,2.1484,400.0],["1993-07-07",2.0489,2.1484,2.0291,2.1285,51800.0],["1993-07-08",2.1882,2.2678,2.0688,2.2081,100400.0],["1993-07-09",2.2678,2.2678,2.1086,2.2678,52800.0],["1993-07-12",2.1086,2.3473,2.1086,2.3473,53400.0],["1993-07-13",2.3473,2.3473,2.228,2.228,12400.0],["1993-07-14",2.228,2.2678,2.1882,2.2678,39400.0],["1993-07-15",2.1882,2.2678,2.1882,2.2678,39200.0],["1993-07-16",2.2678,2.2678,2.1484,2.1882,91000.0],["1993-07-19",2.2678,2.2678,2.1086,2.1882,57200.0],["1993-07-20",2.1086,2.228,2.1086,2.228,395800.0],["1993-07-21",2.1683,2.228,2.1086,2.1086,183200.0],["1993-07-22",2.1086,2.1882,1.9893,2.0688,210400.0],["1993-07-23",2.0688,2.1882,2.0688,2.1484,149800.0],["1993-07-26",2.1086,2.1882,2.1086,2.1086,27200.0],["1993-07-27",2.228,2.228,2.1086,2.1683,73200.0],["1993-07-28",2.1086,2.1882,2.0688,2.0887,120800.0],["1993-07-29",2.0887,2.1086,2.0291,2.1086,30400.0],["1993-07-30",2.0092,2.1086,1.9893,1.9893,31600.0],["1993-08-02",2.0291,2.1086,1.9694,2.0291,391200.0],["1993-08-03",2.1086,2.1882,1.9893,2.1086,131800.0],["1993-08-04",2.1683,2.2678,2.1285,2.2678,76800.0],["1993-08-05",2.1882,2.3473,2.1882,2.3274,1149600.0],["1993-08-06",2.3075,2.3473,2.3075,2.3473,318800.0],["1993-08-09",2.3473,2.3473,2.3075,2.3075,38200.0],["1993-08-10",2.2783,2.3582,2.2783,2.3183,14400.0],["1993-08-11",2.3382,2.3382,2.2783,2.3183,50800.0],["1993-08-12",2.3183,2.3183,2.2783,2.2783,149400.0],["1993-08-13",2.3183,2.3183,2.2783,2.2983,570200.0],["1993-08-16",2.2783,2.3582,2.2383,2.2383,131000.0],["1993-08-17",2.3183,2.3183,2.1984,2.1984,32200.0],["1993-08-18",2.2783,2.2783,2.1984,2.2783,122400.0],["1993-08-19",2.2783,2.2783,2.1584,2.1584,18600.0],["1993-08-20",2.1584,2.2783,2.1584,2.2383,66400.0],["1993-08-23",2.1984,2.2383,2.1584,2.1584,111400.0],["1993-08-24",2.1584,2.2783,2.1584,2.1784,8800.0],["1993-08-25",2.2783,2.2783,2.1584,2.1584,10400.0],["1993-08-26",2.2783,2.2783,2.1584,2.2783,4800.0],["1993-08-27",2.1584,2.2783,2.1584,2.2383,21400.0],["1993-08-30",2.1984,2.3183,2.1984,2.2383,19400.0],["1993-08-31",2.3183,2.3183,2.1984,2.1984,62600.0],["1993-09-01",2.3183,2.3183,2.1984,2.1984,5200.0],["1993-09-02",2.1984,2.4781,2.1984,2.3982,84000.0],["1993-09-03",2.3183,2.4781,2.3183,2.3582,110200.0],["1993-09-07",2.3183,2.4382,2.3183,2.3183,118600.0],["1993-09-08",2.3183,2.3982,2.3183,2.3183,59200.0],["1993-09-09",2.4382,2.4382,2.4382,2.4382,2000.0],["1993-09-10",2.3982,2.4781,2.3582,2.4781,36800.0],["1993-09-13",2.3982,2.4781,2.3582,2.3582,36400.0],["1993-09-14",2.3582,2.4781,2.3582,2.4781,49800.0],["1993-09-15",2.3582,2.4781,2.3582,2.4382,10400.0],["1993-09-16",2.4382,2.5581,2.3582,2.5581,114800.0],["1993-09-17",2.5581,2.638,2.4382,2.5581,86800.0],["1993-09-20",2.638,2.638,2.4781,2.4781,115600.0],["1993-09-21",2.5581,2.5981,2.4781,2.5981,46400.0],["1993-09-22",2.5581,2.678,2.5181,2.638,209400.0],["1993-09-23",2.718,2.7579,2.5981,2.638,65000.0],["1993-09-24",2.638,2.718,2.638,2.698,34000.0],["1993-09-27",2.7579,2.7579,2.638,2.658,11000.0],["1993-09-28",2.678,2.698,2.638,2.638,61000.0],["1993-09-29",2.718,2.718,2.638,2.718,94400.0],["1993-09-30",2.698,2.7979,2.678,2.7579,34400.0],["1993-10-01",2.678,2.8379,2.678,2.7579,6800.0],["1993-10-04",2.7579,2.8778,2.7579,2.8379,267000.0],["1993-10-05",2.8778,2.9978,2.8379,2.9978,238600.0],["1993-10-06",2.9978,2.9978,2.9178,2.9978,194600.0],["1993-10-07",2.9578,3.1376,2.9578,3.0377,212200.0],["1993-10-08",3.0377,3.0577,2.9178,2.9178,342400.0],["1993-10-11",2.9578,2.9978,2.8778,2.8978,210600.0],["1993-10-12",2.8778,2.9978,2.8778,2.8778,161000.0],["1993-10-13",2.8778,2.9578,2.8379,2.8379,9000.0],["1993-10-14",2.8379,2.9578,2.8379,2.8379,312800.0],["1993-10-15",2.8379,2.9178,2.8379,2.8379,43000.0],["1993-10-18",2.9578,2.9578,2.8379,2.8379,36400.0],["1993-10-19",2.8379,2.9178,2.8379,2.8379,28600.0],["1993-10-20",2.8379,2.9178,2.8379,2.8379,91000.0],["1993-10-21",2.7979,2.8778,2.678,2.7579,108200.0],["1993-10-22",2.7579,2.7579,2.678,2.678,52200.0],["1993-10-25",2.678,2.7379,2.678,2.7379,20000.0],["1993-10-26",2.678,2.7579,2.678,2.678,82200.0],["1993-10-27",2.718,2.7579,2.638,2.7579,600.0],["1993-10-28",2.638,2.7579,2.638,2.718,47800.0],["1993-10-29",2.678,2.7579,2.678,2.698,34600.0],["1993-11-01",2.718,2.7579,2.678,2.678,23200.0],["1993-11-02",2.718,2.7579,2.678,2.718,101400.0],["1993-11-03",2.7579,2.7579,2.678,2.718,49600.0],["1993-11-04",2.718,2.8179,2.718,2.7979,153200.0],["1993-11-05",2.718,2.7979,2.718,2.7979,101600.0],["1993-11-08",2.8087,2.929,2.7685,2.7685,145400.0],["1993-11-09",2.8889,2.8889,2.7685,2.8087,49800.0],["1993-11-10",2.8287,2.8488,2.7685,2.8087,13600.0],["1993-11-11",2.8889,2.8889,2.7685,2.8087,124600.0],["1993-11-12",2.7685,2.8488,2.7685,2.8488,800.0],["1993-11-15",2.7685,2.8889,2.7685,2.8889,24600.0],["1993-11-16",2.8087,2.8889,2.7685,2.8087,99000.0],["1993-11-17",2.7685,2.8889,2.7685,2.7685,108200.0],["1993-11-18",2.8087,2.8287,2.7685,2.7685,61400.0],["1993-11-19",2.7685,2.8889,2.7685,2.7886,327000.0],["1993-11-22",2.7685,2.8889,2.7685,2.7685,23200.0],["1993-11-23",2.7685,2.8488,2.7685,2.7685,12400.0],["1993-11-24",2.8488,2.8488,2.7685,2.8488,7600.0],["1993-11-26",2.8087,2.8087,2.8087,2.8087,800.0],["1993-11-29",2.7685,2.8087,2.7284,2.7685,15400.0],["1993-11-30",2.7284,2.7685,2.6883,2.6883,34600.0],["1993-12-01",2.6883,2.7685,2.6883,2.7685,47200.0],["1993-12-02",2.7685,2.7685,2.6883,2.6883,26200.0],["1993-12-03",2.7685,2.7685,2.6883,2.7083,111600.0],["1993-12-06",2.8087,2.8087,2.6883,2.6883,2600.0],["1993-12-07",2.6883,2.8087,2.6883,2.7485,148800.0],["1993-12-08",2.6883,2.929,2.6883,2.909,471600.0],["1993-12-09",2.8889,2.8889,2.8087,2.8087,161400.0],["1993-12-10",2.8087,2.8889,2.8087,2.8889,3600.0],["1993-12-13",2.8688,2.8688,2.8087,2.8087,49200.0],["1993-12-14",2.7685,2.8889,2.7685,2.8488,1400.0],["1993-12-15",2.7685,2.8889,2.7685,2.8889,30000.0],["1993-12-16",2.7685,2.8889,2.7685,2.8889,1000.0],["1993-12-17",2.8889,2.8889,2.8087,2.8889,148800.0],["1993-12-20",2.7685,2.8889,2.7685,2.8889,12000.0],["1993-12-21",2.7685,2.8889,2.7685,2.7685,60600.0],["1993-12-22",2.8087,2.8087,2.8087,2.8087,94600.0],["1993-12-23",2.6883,2.8087,2.6883,2.6883,66400.0],["1993-12-27",2.8087,2.8087,2.6883,2.8087,7400.0],["1993-12-28",2.8087,2.8087,2.6883,2.6883,600.0],["1993-12-29",2.6883,2.8087,2.6482,2.8087,289800.0],["1993-12-30",2.6883,2.7685,2.6883,2.7083,43200.0],["1993-12-31",2.8087,2.8087,2.7083,2.7485,6400.0],["1994-01-03",2.8087,2.8087,2.6883,2.7886,40800.0],["1994-01-04",2.8087,2.8087,2.6883,2.8087,39600.0],["1994-01-05",2.8087,2.8087,2.6883,2.8087,55200.0],["1994-01-06",2.8087,2.8889,2.7284,2.8889,484800.0],["1994-01-07",2.8087,2.8889,2.8087,2.8889,107000.0],["1994-01-10",2.8087,2.929,2.8087,2.929,18000.0],["1994-01-11",2.8087,2.929,2.8087,2.8087,3000.0],["1994-01-12",2.929,2.929,2.8087,2.8488,229200.0],["1994-01-13",2.8087,2.929,2.8087,2.929,51400.0],["1994-01-14",2.929,2.929,2.8087,2.929,410000.0],["1994-01-17",2.8087,2.8087,2.8087,2.8087,1800.0],["1994-01-18",2.929,2.929,2.8087,2.8688,12000.0],["1994-01-19",2.8488,2.929,2.8087,2.8488,87800.0],["1994-01-20",2.8087,2.929,2.8087,2.929,28000.0],["1994-01-21",2.8087,2.929,2.8087,2.8087,87600.0],["1994-01-24",2.929,2.929,2.929,2.929,400.0],["1994-01-25",2.8087,2.929,2.8087,2.929,5200.0],["1994-01-26",2.8087,2.9692,2.8087,2.9692,29400.0],["1994-01-27",2.9691,2.9691,2.8889,2.8889,70800.0],["1994-01-28",2.8889,2.929,2.8488,2.929,9800.0],["1994-01-31",2.8488,2.8488,2.7284,2.8087,134000.0],["1994-02-01",2.7685,2.8488,2.7685,2.8488,169800.0],["1994-02-02",2.8488,3.0895,2.7685,3.0494,501600.0],["1994-02-03",3.0494,3.0494,2.929,2.9692,105200.0],["1994-02-04",2.929,3.0093,2.929,2.929,124000.0],["1994-02-07",2.8889,2.929,2.8488,2.8889,200800.0],["1994-02-08",2.929,2.929,2.8488,2.8488,49400.0],["1994-02-09",2.8889,2.929,2.8488,2.8688,9200.0],["1994-02-10",2.8488,2.9692,2.8488,2.9692,79200.0],["1994-02-11",2.929,2.929,2.8488,2.8488,10000.0],["1994-02-14",2.9804,2.9804,2.8596,2.9804,13200.0],["1994-02-15",2.9804,2.9804,2.8596,2.9603,64600.0],["1994-02-16",2.8596,2.9804,2.8596,2.9804,5200.0],["1994-02-17",2.9804,2.9804,2.8596,2.9603,74600.0],["1994-02-18",2.9804,2.9804,2.8998,2.9401,173000.0],["1994-02-22",2.9804,2.9804,2.9804,2.9804,600.0],["1994-02-23",2.8596,2.9401,2.8596,2.9401,17800.0],["1994-02-24",2.8998,2.9804,2.8998,2.9401,53800.0],["1994-02-25",2.9804,2.9804,2.8596,2.8596,82400.0],["1994-02-28",2.8596,2.9804,2.8596,2.9401,29400.0],["1994-03-01",2.8596,2.8998,2.779,2.8998,57800.0],["1994-03-02",2.779,2.8394,2.7589,2.8394,11400.0],["1994-03-03",2.8596,2.8998,2.779,2.8394,91600.0],["1994-03-04",2.8998,2.9401,2.8596,2.8998,59600.0],["1994-03-07",2.8193,2.9401,2.8193,2.8797,37000.0],["1994-03-08",2.8193,2.9401,2.8193,2.8193,51000.0],["1994-03-09",2.779,2.8998,2.7387,2.8193,35000.0],["1994-03-10",2.7387,2.7387,2.7387,2.7387,4000.0],["1994-03-11",2.6985,2.7387,2.6783,2.6783,25400.0],["1994-03-14",2.7387,2.7387,2.6582,2.6582,19000.0],["1994-03-15",2.7387,2.7387,2.6179,2.7387,59000.0],["1994-03-16",2.6179,2.7387,2.6179,2.6985,40200.0],["1994-03-17",2.7387,2.7387,2.6582,2.6582,9800.0],["1994-03-18",2.6582,2.7387,2.6582,2.7387,53600.0],["1994-03-21",2.6985,2.779,2.6582,2.6582,127400.0],["1994-03-22",2.6179,2.6985,2.6179,2.6179,134800.0],["1994-03-23",2.6582,2.6582,2.5374,2.5374,68400.0],["1994-03-24",2.5374,2.6179,2.4971,2.5776,15200.0],["1994-03-25",2.4971,2.6179,2.4971,2.4971,9800.0],["1994-03-28",2.4971,2.5776,2.4165,2.4568,119800.0],["1994-03-29",2.5374,2.5374,2.3763,2.3763,87200.0],["1994-03-30",2.3763,2.4568,2.2957,2.2957,43400.0],["1994-03-31",2.2957,2.4165,2.2957,2.4165,44200.0],["1994-04-04",2.2957,2.336,2.1547,2.2152,89400.0],["1994-04-05",2.2554,2.336,2.1749,2.2554,129600.0],["1994-04-06",2.336,2.3763,2.2957,2.3763,88800.0],["1994-04-07",2.3763,2.3763,2.2957,2.3763,96400.0],["1994-04-08",2.336,2.336,2.195,2.2957,106200.0],["1994-04-11",2.195,2.2957,2.1749,2.2957,49400.0],["1994-04-12",2.2957,2.2957,2.2152,2.2957,34000.0],["1994-04-13",2.2957,2.2957,2.1749,2.2957,6600.0],["1994-04-14",2.2957,2.2957,2.1749,2.2554,6400.0],["1994-04-15",2.2353,2.2957,2.1749,2.2957,32000.0],["1994-04-18",2.2554,2.2554,2.0138,2.0943,112000.0],["1994-04-19",2.1346,2.1346,1.9332,2.0541,146800.0],["1994-04-20",2.0541,2.0541,1.9735,2.0138,198800.0],["1994-04-21",2.0541,2.0541,2.0138,2.0541,157200.0],["1994-04-22",2.0541,2.0541,2.0138,2.0541,153200.0],["1994-04-25",2.0541,2.0541,1.9332,2.0239,515400.0],["1994-04-26",2.0541,2.0541,2.0138,2.0541,112200.0],["1994-04-28",2.0541,2.0541,2.0138,2.0541,89800.0],["1994-04-29",2.0541,2.0541,2.0037,2.0138,122600.0],["1994-05-02",2.0541,2.0541,1.9735,2.0541,97400.0],["1994-05-03",1.9735,2.0541,1.9735,2.0339,195400.0],["1994-05-04",2.0541,2.0943,1.9735,2.0541,223200.0],["1994-05-05",2.0943,2.2554,2.0541,2.2554,136600.0],["1994-05-06",2.2554,2.2957,2.1346,2.2554,100400.0],["1994-05-09",2.2554,2.3763,2.2554,2.3763,112800.0],["1994-05-10",2.3468,2.448,2.3063,2.3468,63200.0],["1994-05-11",2.4682,2.4682,2.3468,2.4075,84600.0],["1994-05-12",2.4682,2.5896,2.4277,2.5896,108200.0],["1994-05-13",2.5087,2.5896,2.5087,2.5491,28000.0],["1994-05-16",2.4884,2.5491,2.4682,2.4682,12400.0],["1994-05-17",2.4682,2.5491,2.4277,2.4277,93800.0],["1994-05-18",2.4682,2.5491,2.4682,2.5491,40000.0],["1994-05-19",2.5491,2.5491,2.4682,2.5491,239400.0],["1994-05-20",2.5087,2.5491,2.4682,2.5491,88000.0],["1994-05-23",2.4682,2.5188,2.4682,2.4884,364400.0],["1994-05-24",2.4682,2.5491,2.4682,2.4682,21600.0],["1994-05-25",2.448,2.5491,2.448,2.5491,307200.0],["1994-05-26",2.5491,2.5491,2.4277,2.4277,71200.0],["1994-05-27",2.4277,2.5491,2.4277,2.5491,16600.0],["1994-05-31",2.5087,2.5087,2.3873,2.3873,114400.0],["1994-06-01",2.3873,2.3873,2.3873,2.3873,79400.0],["1994-06-02",2.5087,2.5087,2.3873,2.5087,60000.0],["1994-06-03",2.5087,2.5087,2.4075,2.4075,9000.0],["1994-06-06",2.4682,2.5087,2.4682,2.5087,6000.0],["1994-06-07",2.3873,2.3873,2.2659,2.2659,80400.0],["1994-06-08",2.2659,2.3063,2.185,2.2052,33000.0],["1994-06-09",2.2457,2.2659,2.185,2.2052,87200.0],["1994-06-10",2.3063,2.3063,2.185,2.3063,66200.0],["1994-06-13",2.185,2.2052,2.185,2.185,59600.0],["1994-06-14",2.2254,2.2254,2.2254,2.2254,1000.0],["1994-06-15",2.185,2.2659,2.0636,2.1445,314600.0],["1994-06-16",2.185,2.185,2.0231,2.0231,33800.0],["1994-06-17",2.104,2.104,2.0231,2.0231,116000.0],["1994-06-20",2.0838,2.104,2.0231,2.0231,135400.0],["1994-06-21",2.104,2.104,2.0029,2.0029,44000.0],["1994-06-22",2.104,2.104,1.9826,2.104,51400.0],["1994-06-23",2.0433,2.104,1.9826,1.9826,13400.0],["1994-06-24",1.9826,2.104,1.9826,2.0029,9400.0],["1994-06-27",1.9826,1.9826,1.9826,1.9826,200.0],["1994-06-28",2.104,2.104,1.9422,1.9422,22600.0],["1994-06-29",2.0636,2.0636,1.9422,1.9422,32400.0],["1994-06-30",2.0636,2.0636,1.9422,1.9422,24000.0],["1994-07-01",1.9422,2.0636,1.9422,2.0636,10400.0],["1994-07-05",2.0231,2.0636,1.9422,1.9422,32200.0],["1994-07-06",2.0636,2.0636,2.0029,2.0636,3400.0],["1994-07-07",2.0636,2.0636,1.9826,2.0636,359400.0],["1994-07-08",2.0029,2.104,1.9826,1.9826,75000.0],["1994-07-11",1.9826,1.9826,1.9826,1.9826,1000.0],["1994-07-12",2.0636,2.104,1.9826,2.104,116000.0],["1994-07-13",2.104,2.1445,2.0636,2.1243,30200.0],["1994-07-14",2.1445,2.1445,2.1243,2.1445,14600.0],["1994-07-15",2.1445,2.1445,2.1445,2.1445,34000.0],["1994-07-18",2.2254,2.3468,2.1445,2.3063,216400.0],["1994-07-19",2.3468,2.3468,2.2659,2.3468,336600.0],["1994-07-20",2.3468,2.3468,2.2659,2.2861,120400.0],["1994-07-21",2.2659,2.3468,2.2659,2.3063,34800.0],["1994-07-22",2.3063,2.3063,2.1243,2.185,117000.0],["1994-07-25",2.185,2.185,2.1445,2.185,7200.0],["1994-07-26",2.1647,2.1647,2.1445,2.1445,1600.0],["1994-07-27",2.1445,2.1445,2.0231,2.0231,37200.0],["1994-07-28",2.104,2.104,2.0231,2.0231,20600.0],["1994-07-29",2.0231,2.0231,2.0231,2.0231,0.0],["1994-08-01",2.0231,2.0636,2.0231,2.0433,15000.0],["1994-08-02",2.0636,2.104,2.0231,2.104,111000.0],["1994-08-03",2.104,2.104,2.0231,2.0433,20600.0],["1994-08-04",2.1445,2.1445,2.0636,2.104,228000.0],["1994-08-05",2.104,2.1445,2.0838,2.1445,235000.0],["1994-08-08",2.1445,2.185,2.0636,2.185,16600.0],["1994-08-09",2.115,2.1557,2.0743,2.1557,29800.0],["1994-08-10",2.0743,2.1557,2.0743,2.1557,3600.0],["1994-08-11",2.1557,2.1557,2.0743,2.1353,93400.0],["1994-08-12",2.1252,2.1353,2.0743,2.0743,121200.0],["1994-08-15",2.115,2.115,1.993,2.0743,33400.0],["1994-08-16",2.0743,2.0743,1.9218,1.9218,33800.0],["1994-08-17",1.993,1.993,1.9116,1.9523,228400.0],["1994-08-18",1.9523,1.993,1.9523,1.993,12600.0],["1994-08-19",1.993,1.993,1.932,1.9523,31400.0],["1994-08-22",1.993,1.993,1.8913,1.9116,108000.0],["1994-08-23",1.871,1.9523,1.871,1.871,153000.0],["1994-08-24",1.8811,1.9116,1.7489,1.8506,566400.0],["1994-08-25",1.871,1.9116,1.8303,1.9116,802600.0],["1994-08-26",1.9116,1.993,1.9116,1.932,580400.0],["1994-08-29",1.993,1.993,1.9116,1.9523,229200.0],["1994-08-30",1.993,2.0337,1.9523,1.9726,102400.0],["1994-08-31",2.0337,2.0337,1.993,2.0032,79400.0],["1994-09-01",2.0337,2.115,1.993,2.115,78200.0],["1994-09-02",2.1557,2.176,2.0743,2.176,55800.0],["1994-09-06",2.1963,2.237,2.115,2.237,45400.0],["1994-09-07",2.237,2.237,2.115,2.1862,37000.0],["1994-09-08",2.237,2.237,2.115,2.2167,177400.0],["1994-09-09",2.1963,2.237,2.115,2.1963,43400.0],["1994-09-12",2.237,2.237,2.115,2.115,3400.0],["1994-09-13",2.237,2.237,2.115,2.2167,71400.0],["1994-09-14",2.1963,2.237,2.1963,2.1963,59200.0],["1994-09-15",2.237,2.237,2.176,2.176,31400.0],["1994-09-16",2.237,2.237,2.1557,2.237,19000.0],["1994-09-19",2.237,2.237,2.0337,2.0743,139200.0],["1994-09-20",2.1557,2.1557,1.993,1.993,123000.0],["1994-09-21",1.9523,2.0337,1.9116,1.9523,14400.0],["1994-09-22",1.9523,1.993,1.9523,1.993,21600.0],["1994-09-23",1.9523,2.0337,1.9523,1.9726,100000.0],["1994-09-26",1.9523,2.0337,1.9523,2.0337,8800.0],["1994-09-27",2.0337,2.0337,1.8913,1.993,25800.0],["1994-09-28",1.871,1.9523,1.871,1.8913,46200.0],["1994-09-29",1.871,1.9116,1.8303,1.9116,47000.0],["1994-09-30",1.8506,1.9116,1.7489,1.7896,453600.0],["1994-10-03",1.7693,1.871,1.7693,1.8303,124800.0],["1994-10-04",1.8303,1.8608,1.7896,1.8303,71400.0],["1994-10-05",1.81,1.871,1.7896,1.871,17800.0],["1994-10-06",1.9116,1.9523,1.8506,1.8913,92200.0],["1994-10-07",1.9116,1.9116,1.871,1.9116,15400.0],["1994-10-10",1.9116,1.9116,1.8303,1.871,53800.0],["1994-10-11",1.9116,1.9523,1.871,1.9523,51800.0],["1994-10-12",1.871,1.9523,1.871,1.9116,7800.0],["1994-10-13",1.9523,1.993,1.9116,1.9523,33000.0],["1994-10-14",1.9523,2.0337,1.9116,1.993,68800.0],["1994-10-17",1.9116,1.993,1.9116,1.9523,37000.0],["1994-10-18",1.9523,1.993,1.9116,1.993,9800.0],["1994-10-19",1.993,1.993,1.993,1.993,6000.0],["1994-10-20",1.993,1.993,1.9116,1.9523,182200.0],["1994-10-21",1.871,1.9523,1.871,1.8913,25800.0],["1994-10-24",1.871,1.9523,1.871,1.9523,98000.0],["1994-10-25",1.871,1.9116,1.871,1.9116,7600.0],["1994-10-26",1.871,1.9523,1.8506,1.9116,88000.0],["1994-10-27",1.9116,1.993,1.871,1.9523,107000.0],["1994-10-28",1.9523,2.0337,1.9523,1.9523,137200.0],["1994-10-31",2.0337,2.0337,1.9523,2.0337,35600.0],["1994-11-01",2.0337,2.0337,1.9523,1.9523,15600.0],["1994-11-02",2.0337,2.0743,1.993,2.0743,52600.0],["1994-11-03",2.0743,2.1963,2.0642,2.1557,74000.0],["1994-11-04",2.1557,2.2777,2.115,2.1963,102600.0],["1994-11-07",2.2078,2.2078,2.126,2.126,42400.0],["1994-11-08",2.2078,2.2078,2.126,2.2078,10600.0],["1994-11-09",2.2487,2.2896,2.1669,2.2282,38200.0],["1994-11-10",2.2896,2.2896,2.1669,2.1874,40200.0],["1994-11-11",2.1669,2.2896,2.1669,2.2282,89400.0],["1994-11-14",2.2078,2.2896,2.2078,2.2896,64600.0],["1994-11-15",2.2691,2.2896,2.1669,2.1669,21200.0],["1994-11-16",2.1669,2.2487,2.1669,2.2487,40400.0],["1994-11-17",2.1669,2.2487,2.1669,2.1669,40400.0],["1994-11-18",2.1669,2.2487,2.1669,2.2078,41600.0],["1994-11-21",2.2487,2.2487,2.1669,2.2487,6400.0],["1994-11-22",2.1669,2.2487,2.1644,2.2487,75000.0],["1994-11-23",2.1669,2.2487,2.1644,2.1669,71400.0],["1994-11-25",2.1669,2.2487,2.1669,2.2487,2000.0],["1994-11-28",2.2078,2.2896,2.1669,2.2487,29600.0],["1994-11-29",2.2078,2.2487,2.1669,2.1669,64400.0],["1994-11-30",2.2487,2.2487,2.1669,2.2487,3600.0],["1994-12-01",2.1669,2.2487,2.1669,2.2078,96600.0],["1994-12-02",2.2487,2.2487,2.2078,2.2487,79000.0],["1994-12-05",2.2078,2.2078,2.0443,2.0443,510800.0],["1994-12-06",2.0443,2.0443,1.9625,2.0034,28200.0],["1994-12-07",1.9625,2.0443,1.942,2.0034,132400.0],["1994-12-08",1.9625,2.0034,1.8807,1.8807,31200.0],["1994-12-09",1.8807,1.9625,1.8807,1.9625,47600.0],["1994-12-12",1.8807,1.9625,1.8807,1.8807,18400.0],["1994-12-13",1.9625,1.9625,1.8398,1.9625,296800.0],["1994-12-14",1.8807,1.9625,1.8807,1.8807,2600.0],["1994-12-15",1.942,1.942,1.8398,1.8807,22400.0],["1994-12-16",1.9216,1.9625,1.8398,1.8807,30600.0],["1994-12-19",1.9625,1.9625,1.8807,1.8807,9000.0],["1994-12-20",1.8398,1.9012,1.8398,1.8603,53200.0],["1994-12-21",1.8398,1.8807,1.7989,1.7989,67000.0],["1994-12-22",1.8807,1.8807,1.8373,1.8398,61200.0],["1994-12-23",1.7989,1.8807,1.7989,1.8194,21800.0],["1994-12-27",1.8398,1.8603,1.8194,1.8603,41600.0],["1994-12-28",1.8398,1.8807,1.7989,1.8398,135600.0],["1994-12-29",1.8807,1.9216,1.7989,1.8398,18400.0],["1994-12-30",1.9216,1.9216,1.8398,1.9216,35600.0],["1995-01-03",1.9216,1.9625,1.8398,1.9625,14400.0],["1995-01-04",1.9216,1.9625,1.8807,1.9242,25000.0],["1995-01-05",1.8807,2.0034,1.8807,1.9216,10600.0],["1995-01-06",1.9216,2.0034,1.9012,1.9012,41800.0],["1995-01-09",2.0034,2.0034,1.9012,1.9829,35800.0],["1995-01-10",1.9216,2.0238,1.9216,1.9829,18200.0],["1995-01-11",1.9625,2.0034,1.942,1.9625,67400.0],["1995-01-12",2.0034,2.0034,1.942,1.9625,18000.0],["1995-01-13",2.0034,2.0034,1.9625,2.0034,33400.0],["1995-01-16",2.0034,2.0443,1.9625,2.0443,54800.0],["1995-01-17",1.9625,2.0034,1.8807,1.9625,65800.0],["1995-01-18",1.9625,1.9625,1.942,1.9625,13600.0],["1995-01-19",1.9216,1.9625,1.9216,1.9216,38400.0],["1995-01-20",1.9216,1.9625,1.9012,1.9012,62000.0],["1995-01-23",1.9625,1.9625,1.8398,1.8807,55600.0],["1995-01-24",1.8398,1.9216,1.8398,1.8398,19600.0],["1995-01-25",1.9216,1.9216,1.7989,1.7989,52000.0],["1995-01-26",1.8398,1.8807,1.7785,1.7785,45400.0],["1995-01-27",1.7989,1.7989,1.7785,1.7989,23000.0],["1995-01-30",1.7989,1.7989,1.7581,1.7887,15000.0],["1995-01-31",1.7581,1.7989,1.6967,1.7172,146000.0],["1995-02-01",1.6967,1.7172,1.6967,1.7172,104000.0],["1995-02-02",1.7376,1.7376,1.6967,1.6967,3200.0],["1995-02-03",1.8807,1.9216,1.7785,1.8807,252000.0],["1995-02-06",1.9216,1.9216,1.8398,1.9012,150400.0],["1995-02-07",1.8909,1.9216,1.8603,1.9216,70400.0],["1995-02-08",1.8807,1.9012,1.8603,1.8705,328000.0],["1995-02-09",1.8603,1.9216,1.8398,1.8807,11000.0],["1995-02-10",1.9012,1.9012,1.8398,1.8398,16200.0],["1995-02-13",1.9139,1.9757,1.8933,1.9139,39200.0],["1995-02-14",1.9757,2.0374,1.9139,2.0374,77400.0],["1995-02-15",2.0374,2.0374,1.9551,2.0374,120400.0],["1995-02-16",2.0374,2.058,1.9551,2.0168,71600.0],["1995-02-17",2.058,2.058,1.9757,2.058,80400.0],["1995-02-21",1.9962,2.058,1.9962,2.058,99800.0],["1995-02-22",2.058,2.058,1.9345,2.0168,89400.0],["1995-02-23",2.0168,2.058,1.9757,2.0374,111200.0],["1995-02-24",2.0168,2.0991,2.0168,2.0991,60400.0],["1995-02-27",2.0991,2.1403,2.0168,2.0991,31600.0],["1995-02-28",2.1403,2.1815,2.058,2.1815,42800.0],["1995-03-01",2.1815,2.1815,2.1197,2.1815,14400.0],["1995-03-02",2.1815,2.1815,2.0991,2.1609,29800.0],["1995-03-03",2.1815,2.1815,2.058,2.1197,49200.0],["1995-03-06",2.1403,2.1403,1.9962,1.9962,69600.0],["1995-03-07",2.058,2.058,1.8933,1.9962,109200.0],["1995-03-08",1.9962,1.9962,1.8933,1.9345,33600.0],["1995-03-09",1.9962,1.9962,1.7699,1.8933,160600.0],["1995-03-10",1.8933,1.8933,1.7904,1.8522,240800.0],["1995-03-13",1.8316,1.8522,1.8316,1.8522,115200.0],["1995-03-14",1.8522,1.8522,1.811,1.8522,70000.0],["1995-03-15",1.9345,1.9757,1.8522,1.9757,38800.0],["1995-03-16",1.8728,1.9757,1.8728,1.8728,2600.0],["1995-03-17",1.9757,2.0168,1.8728,1.9345,91400.0],["1995-03-20",1.9345,1.9757,1.8933,1.8933,79600.0],["1995-03-21",1.8933,1.9345,1.8933,1.9139,53200.0],["1995-03-22",1.9345,1.9345,1.8728,1.8728,37400.0],["1995-03-23",1.8728,1.9345,1.811,1.8316,552000.0],["1995-03-24",1.8316,1.8933,1.8316,1.8625,232400.0],["1995-03-27",1.8933,1.9139,1.8522,1.8522,18800.0],["1995-03-28",1.8522,1.9345,1.8522,1.8728,16600.0],["1995-03-29",1.8728,1.9345,1.8728,1.8933,74800.0],["1995-03-30",1.9345,1.9757,1.8933,1.9757,140200.0],["1995-03-31",1.9757,2.058,1.8933,2.0168,33400.0],["1995-04-03",2.0168,2.1403,2.0168,2.0374,64400.0],["1995-04-04",2.0991,2.0991,2.0374,2.0991,15000.0],["1995-04-05",2.0991,2.0991,1.9551,1.9859,100400.0],["1995-04-06",1.9139,1.9757,1.9139,1.9345,137400.0],["1995-04-07",1.9345,1.9962,1.9345,1.9757,22200.0],["1995-04-10",2.058,2.058,1.9345,2.0168,28200.0],["1995-04-11",1.9551,2.0374,1.9551,2.0374,15200.0],["1995-04-12",2.0168,2.0374,1.9757,2.0168,137800.0],["1995-04-13",2.0374,2.058,1.9757,2.058,30400.0],["1995-04-17",1.9859,1.9859,1.811,1.811,237000.0],["1995-04-18",1.811,1.8933,1.7904,1.8316,262400.0],["1995-04-19",1.8728,1.8728,1.7699,1.7904,128000.0],["1995-04-20",1.811,1.8316,1.7699,1.7699,32400.0],["1995-04-21",1.7699,1.8316,1.7699,1.7699,6400.0],["1995-04-24",1.7699,1.811,1.7493,1.7904,18200.0],["1995-04-25",1.7493,1.7904,1.7493,1.7493,137200.0],["1995-04-26",1.7904,1.7904,1.7493,1.7699,91200.0],["1995-04-27",1.7493,1.7699,1.7287,1.7699,48000.0],["1995-04-28",1.7699,1.7699,1.667,1.6875,92600.0],["1995-05-01",1.6875,1.7287,1.6875,1.7287,31200.0],["1995-05-02",1.7287,1.7287,1.667,1.7081,21600.0],["1995-05-03",1.667,1.7081,1.667,1.6772,134600.0],["1995-05-04",1.667,1.6875,1.6464,1.6875,86600.0],["1995-05-05",1.6464,1.6875,1.6052,1.6361,54200.0],["1995-05-08",1.6258,1.7287,1.6258,1.7287,1692200.0],["1995-05-09",1.7619,1.7826,1.7204,1.7619,984400.0],["1995-05-10",1.7826,1.7826,1.7411,1.7619,550800.0],["1995-05-11",1.7826,1.7826,1.7619,1.7619,53000.0],["1995-05-12",1.7826,1.7826,1.7619,1.7619,202200.0],["1995-05-15",1.7619,1.7826,1.7619,1.7826,6600.0],["1995-05-16",1.7826,1.7826,1.7619,1.7619,589400.0],["1995-05-17",1.8033,1.8033,1.7619,1.8033,75400.0],["1995-05-18",1.8033,1.8033,1.7411,1.7826,51800.0],["1995-05-19",1.7411,1.7411,1.7411,1.7411,800.0],["1995-05-22",1.7826,1.7826,1.7411,1.7411,153800.0],["1995-05-23",1.7619,1.7826,1.7619,1.7826,89200.0],["1995-05-24",1.7619,1.8033,1.7619,1.7619,71600.0],["1995-05-25",1.7619,1.7826,1.7619,1.7619,65800.0],["1995-05-26",1.7619,1.7826,1.7619,1.7826,162400.0],["1995-05-30",1.7411,1.7619,1.7411,1.7411,32600.0],["1995-05-31",1.7204,1.7411,1.6997,1.7204,373400.0],["1995-06-01",1.6997,1.7411,1.6375,1.679,300200.0],["1995-06-02",1.6375,1.6997,1.6375,1.679,24000.0],["1995-06-05",1.679,1.679,1.6168,1.679,357400.0],["1995-06-06",1.6375,1.6997,1.6375,1.679,71200.0],["1995-06-07",1.6997,1.6997,1.6582,1.6582,67400.0],["1995-06-08",1.679,1.6997,1.6582,1.6686,65000.0],["1995-06-09",1.679,1.6997,1.6582,1.679,37600.0],["1995-06-12",1.6997,1.6997,1.6582,1.6582,74200.0],["1995-06-13",1.6686,1.6997,1.6582,1.679,206600.0],["1995-06-14",1.679,1.679,1.596,1.596,1081400.0],["1995-06-15",1.6375,1.6375,1.596,1.6375,234400.0],["1995-06-16",1.6375,1.6375,1.596,1.6375,997200.0],["1995-06-19",1.6375,1.6375,1.6168,1.6168,138200.0],["1995-06-20",1.6375,1.6375,1.6168,1.6271,247000.0],["1995-06-21",1.6375,1.6582,1.6168,1.6271,80800.0],["1995-06-22",1.6168,1.6582,1.6168,1.6582,208600.0],["1995-06-23",1.6168,1.6997,1.6168,1.679,41800.0],["1995-06-26",1.679,1.679,1.6375,1.679,19200.0],["1995-06-27",1.6375,1.679,1.6168,1.6375,31000.0],["1995-06-28",1.6375,1.6997,1.6168,1.6168,21800.0],["1995-06-29",1.6997,1.6997,1.6168,1.6582,35000.0],["1995-06-30",1.6582,1.6997,1.6168,1.6997,25200.0],["1995-07-03",1.6997,1.6997,1.6168,1.6582,14200.0],["1995-07-05",1.6997,1.7411,1.6582,1.6997,29200.0],["1995-07-06",1.6582,1.907,1.6582,1.824,159000.0],["1995-07-07",1.907,1.9899,1.907,1.9484,121600.0],["1995-07-10",1.9484,2.0728,1.9484,1.9899,133000.0],["1995-07-11",1.9484,2.0313,1.9484,2.0106,74800.0],["1995-07-12",1.9484,2.1142,1.9484,2.0106,116600.0],["1995-07-13",2.0106,2.0935,1.9899,1.9899,25200.0],["1995-07-14",2.0728,2.0728,1.9899,2.0728,18400.0],["1995-07-17",2.0728,2.0728,2.0106,2.0521,112800.0],["1995-07-18",2.0313,2.1142,1.9899,2.0521,104800.0],["1995-07-19",1.9484,2.0313,1.9484,1.9691,26400.0],["1995-07-20",1.9691,2.0313,1.9691,1.9691,48600.0],["1995-07-21",1.9691,1.9899,1.9277,1.9277,112400.0],["1995-07-24",1.9691,1.9691,1.9173,1.9691,87200.0],["1995-07-25",1.9277,1.9691,1.907,1.907,13600.0],["1995-07-26",1.9277,1.9899,1.9173,1.9899,61000.0],["1995-07-27",1.9277,1.9899,1.9277,1.9277,10400.0],["1995-07-28",1.907,1.9899,1.907,1.9484,35200.0],["1995-07-31",1.907,1.9899,1.907,1.9484,7000.0],["1995-08-01",1.907,1.9484,1.907,1.907,19800.0],["1995-08-02",1.907,1.9899,1.907,1.907,9000.0],["1995-08-03",1.907,1.9484,1.8655,1.8966,61200.0],["1995-08-04",1.8655,1.9277,1.8655,1.9277,11400.0],["1995-08-07",1.9277,1.9277,1.8655,1.9277,6000.0],["1995-08-08",1.9277,1.9277,1.8655,1.8655,2200.0],["1995-08-09",1.8655,1.9277,1.8655,1.8655,7000.0],["1995-08-10",1.9406,1.9406,1.878,1.8989,12800.0],["1995-08-11",1.9615,1.9615,1.878,1.878,13200.0],["1995-08-14",1.9615,1.9615,1.878,1.9615,27400.0],["1995-08-15",1.9615,1.9615,1.9615,1.9615,800.0],["1995-08-16",1.878,1.9615,1.878,1.9615,10000.0],["1995-08-17",1.878,1.9615,1.878,1.878,119800.0],["1995-08-18",1.878,1.9615,1.878,1.878,6800.0],["1995-08-21",1.878,1.9615,1.878,1.9615,16800.0],["1995-08-22",1.878,1.9615,1.878,1.9615,26400.0],["1995-08-23",1.9198,2.0867,1.9198,2.0658,191800.0],["1995-08-24",2.0032,2.0867,2.0032,2.0032,110200.0],["1995-08-25",2.0032,2.0867,2.0032,2.0867,16600.0],["1995-08-28",2.0658,2.0867,2.0032,2.0345,31800.0],["1995-08-29",2.0867,2.0867,1.9824,2.045,112000.0],["1995-08-30",2.0241,2.0867,2.0241,2.0658,58600.0],["1995-08-31",2.0658,2.0658,2.045,2.045,15600.0],["1995-09-01",2.045,2.1284,2.045,2.0867,60000.0],["1995-09-05",2.0867,2.0867,2.045,2.0867,40400.0],["1995-09-06",2.0867,2.1076,2.045,2.1076,23400.0],["1995-09-07",2.1284,2.1284,2.045,2.1284,141000.0],["1995-09-08",2.1284,2.1284,2.0658,2.0658,6800.0],["1995-09-11",2.1284,2.1702,2.0658,2.1702,188600.0],["1995-09-12",2.1076,2.191,2.1076,2.1493,103800.0],["1995-09-13",2.191,2.191,2.1493,2.1493,24800.0],["1995-09-14",2.191,2.191,2.1493,2.191,43800.0],["1995-09-15",2.1493,2.191,2.1493,2.1806,40400.0],["1995-09-18",2.1702,2.191,2.1493,2.1493,64400.0],["1995-09-19",2.1493,2.1806,2.1493,2.1806,16800.0],["1995-09-20",2.191,2.191,2.1806,2.191,7400.0],["1995-09-21",2.191,2.191,2.1493,2.1806,11000.0],["1995-09-22",2.1493,2.191,2.1493,2.191,24800.0],["1995-09-25",2.191,2.2328,2.1493,2.2328,91600.0],["1995-09-26",2.2536,2.3162,2.2328,2.2536,221600.0],["1995-09-27",2.2536,2.2745,2.191,2.2223,82600.0],["1995-09-28",2.2328,2.2536,2.191,2.2328,110800.0],["1995-09-29",2.2328,2.2745,2.2328,2.2745,68000.0],["1995-10-02",2.2328,2.2745,2.2119,2.2119,29000.0],["1995-10-03",2.2536,2.2536,2.1702,2.191,266400.0],["1995-10-04",2.1702,2.2119,2.1702,2.2119,160000.0],["1995-10-05",2.2119,2.2119,2.191,2.2119,17400.0],["1995-10-06",2.191,2.2119,2.191,2.2119,18600.0],["1995-10-09",2.191,2.2119,2.191,2.2119,26200.0],["1995-10-10",2.1702,2.191,2.1702,2.191,38000.0],["1995-10-11",2.1702,2.2015,2.1702,2.191,85000.0],["1995-10-12",2.191,2.2119,2.191,2.2119,16400.0],["1995-10-13",2.2328,2.2536,2.191,2.2328,35600.0],["1995-10-16",2.2536,2.2954,2.2119,2.2745,62400.0],["1995-10-17",2.2745,2.3371,2.2745,2.3162,91600.0],["1995-10-18",2.2745,2.3371,2.2745,2.2745,20400.0],["1995-10-19",2.3371,2.358,2.2745,2.3162,120000.0],["1995-10-20",2.3371,2.358,2.3162,2.358,71400.0],["1995-10-23",2.3162,2.3997,2.3162,2.3788,260000.0],["1995-10-24",2.358,2.3997,2.358,2.3788,109200.0],["1995-10-25",2.3788,2.3893,2.3162,2.3162,137400.0],["1995-10-26",2.3162,2.3371,2.2954,2.2954,82800.0],["1995-10-27",2.2954,2.3162,2.2536,2.3058,83400.0],["1995-10-30",2.2745,2.2954,2.2745,2.2745,10800.0],["1995-10-31",2.2745,2.3162,2.2745,2.3162,27400.0],["1995-11-01",2.2745,2.2954,2.2745,2.2745,25800.0],["1995-11-02",2.2745,2.3162,2.2536,2.3058,43800.0],["1995-11-03",2.2954,2.3058,2.2745,2.2954,54400.0],["1995-11-06",2.2536,2.2745,2.2536,2.2745,24000.0],["1995-11-07",2.2536,2.2954,2.2536,2.2954,7600.0],["1995-11-08",2.2536,2.2954,2.2328,2.2328,41600.0],["1995-11-09",2.2454,2.2873,2.2454,2.2454,8000.0],["1995-11-10",2.2454,2.2873,2.2454,2.2873,25200.0],["1995-11-13",2.2454,2.2768,2.2454,2.2768,65200.0],["1995-11-14",2.2454,2.2663,2.2454,2.2663,29000.0],["1995-11-15",2.2454,2.2873,2.2454,2.2873,25800.0],["1995-11-16",2.2873,2.2873,2.2454,2.2454,6800.0],["1995-11-17",2.2873,2.3293,2.2454,2.3083,68000.0],["1995-11-20",2.3083,2.3713,2.3083,2.3503,43800.0],["1995-11-21",2.3083,2.3083,2.3083,2.3083,5000.0],["1995-11-22",2.3083,2.3503,2.3083,2.3083,11600.0],["1995-11-24",2.3083,2.3083,2.3083,2.3083,6800.0],["1995-11-27",2.3083,2.3503,2.3083,2.3083,7800.0],["1995-11-28",2.3713,2.3713,2.3083,2.3083,50400.0],["1995-11-29",2.3083,2.4552,2.3083,2.3922,174200.0],["1995-11-30",2.3922,2.4552,2.3922,2.3922,25200.0],["1995-12-01",2.3922,2.4342,2.3922,2.3922,17400.0],["1995-12-04",2.3922,2.4552,2.3922,2.4132,94800.0],["1995-12-05",2.3922,2.5181,2.3922,2.4552,94600.0],["1995-12-06",2.4552,2.5077,2.4552,2.4972,72200.0],["1995-12-07",2.4552,2.5181,2.4552,2.4552,19800.0],["1995-12-08",2.5182,2.5182,2.4552,2.5182,99200.0],["1995-12-11",2.4552,2.4972,2.4552,2.4762,63200.0],["1995-12-12",2.4342,2.4972,2.4342,2.4972,9200.0],["1995-12-13",2.4342,2.4972,2.3922,2.4132,71000.0],["1995-12-14",2.3713,2.4132,2.3503,2.3922,266800.0],["1995-12-15",2.3922,2.3922,2.3503,2.3922,111400.0],["1995-12-18",2.3083,2.3503,2.2663,2.2663,39200.0],["1995-12-19",2.2663,2.2873,2.2663,2.2873,20600.0],["1995-12-20",2.2873,2.2873,2.2663,2.2873,68400.0],["1995-12-21",2.3083,2.3083,2.2663,2.2663,3600.0],["1995-12-22",2.3083,2.3083,2.2663,2.3083,19200.0],["1995-12-26",2.2663,2.2873,2.2663,2.2663,112000.0],["1995-12-27",2.3083,2.3083,2.2454,2.2873,9600.0],["1995-12-28",2.3083,2.3083,2.2663,2.2663,6200.0],["1995-12-29",2.2663,2.3293,2.2663,2.3293,47400.0],["1996-01-02",2.3503,2.3713,2.3083,2.3713,28600.0],["1996-01-03",2.3713,2.4552,2.3713,2.4552,67400.0],["1996-01-04",2.3922,2.4342,2.3713,2.3713,27600.0],["1996-01-05",2.3713,2.3922,2.3293,2.3922,42400.0],["1996-01-08",2.3293,2.3922,2.3293,2.3922,4400.0],["1996-01-09",2.3293,2.3503,2.3293,2.3503,4600.0],["1996-01-10",2.3083,2.3293,2.2873,2.2873,13200.0],["1996-01-11",2.2663,2.3083,2.2663,2.3083,5600.0],["1996-01-12",2.2663,2.3293,2.2663,2.3293,2800.0],["1996-01-15",2.2663,2.3083,2.2663,2.2663,2000.0],["1996-01-16",2.2663,2.2663,2.2034,2.2034,35600.0],["1996-01-17",2.2034,2.2663,2.2034,2.2663,46800.0],["1996-01-18",2.2244,2.2663,2.2034,2.2454,275200.0],["1996-01-19",2.2453,2.2453,2.2034,2.2034,24400.0],["1996-01-22",2.2034,2.2454,2.1824,2.1824,53200.0],["1996-01-23",2.1824,2.2244,2.1824,2.1824,115600.0],["1996-01-24",2.1824,2.1929,2.1824,2.1929,10600.0],["1996-01-25",2.1824,2.2244,2.1824,2.2034,101600.0],["1996-01-26",2.2244,2.2244,2.1824,2.2034,16600.0],["1996-01-29",2.1824,2.2244,2.1614,2.1614,169200.0],["1996-01-30",2.1614,2.1614,2.1404,2.1404,9000.0],["1996-01-31",2.1404,2.1404,2.0775,2.0775,19200.0],["1996-02-01",2.1194,2.1824,2.0565,2.1404,73000.0],["1996-02-02",2.1404,2.1404,2.1194,2.1194,16600.0],["1996-02-05",2.1194,2.1614,2.0985,2.1404,54400.0],["1996-02-06",2.1194,2.2034,2.1194,2.1929,46800.0],["1996-02-07",2.1614,2.2034,2.1614,2.1614,77800.0],["1996-02-08",2.2244,2.2244,2.1614,2.1614,9600.0],["1996-02-09",2.1929,2.1929,2.1614,2.1614,24600.0],["1996-02-12",2.1614,2.2034,2.1614,2.1614,17400.0],["1996-02-13",2.1614,2.1614,2.1194,2.1194,13800.0],["1996-02-14",2.1532,2.1638,2.1321,2.1532,48200.0],["1996-02-15",2.1321,2.1743,2.1321,2.1321,21800.0],["1996-02-16",2.1321,2.1532,2.111,2.1532,21000.0],["1996-02-20",2.111,2.111,2.0477,2.0899,25200.0],["1996-02-21",2.0688,2.0688,2.0477,2.0477,28400.0],["1996-02-22",2.0688,2.0899,2.0477,2.0688,69200.0],["1996-02-23",2.0477,2.0899,2.0266,2.0582,28200.0],["1996-02-26",2.0266,2.0688,2.0266,2.0266,18400.0],["1996-02-27",2.0266,2.0688,2.0266,2.0266,25000.0],["1996-02-28",2.0266,2.0899,2.0266,2.0899,1142800.0],["1996-02-29",2.0477,2.0899,2.0477,2.0688,27600.0],["1996-03-01",2.0688,2.0688,2.0477,2.0477,44800.0],["1996-03-04",2.0477,2.0477,2.0477,2.0477,6200.0],["1996-03-05",2.111,2.2165,2.0899,2.1743,106600.0],["1996-03-06",2.1954,2.1954,2.1532,2.1954,25600.0],["1996-03-07",2.1532,2.1954,2.1532,2.1532,7400.0],["1996-03-08",2.1743,2.1954,2.1532,2.1743,15400.0],["1996-03-11",2.1532,2.1954,2.1532,2.1954,12200.0],["1996-03-12",2.1954,2.1954,2.1532,2.1532,7200.0],["1996-03-13",2.1954,2.2166,2.1743,2.1954,26600.0],["1996-03-14",2.1954,2.1954,2.1743,2.1743,21000.0],["1996-03-15",2.1743,2.1954,2.1743,2.1743,3000.0],["1996-03-18",2.1743,2.2166,2.1743,2.1954,10600.0],["1996-03-19",2.206,2.2166,2.1954,2.1954,77200.0],["1996-03-20",2.2165,2.2377,2.1954,2.2165,86600.0],["1996-03-21",2.2166,2.2799,2.2166,2.2799,44400.0],["1996-03-22",2.2799,2.2799,2.2165,2.2377,368400.0],["1996-03-25",2.2377,2.301,2.2377,2.2799,20000.0],["1996-03-26",2.2588,2.3643,2.2588,2.301,64800.0],["1996-03-27",2.301,2.3221,2.301,2.301,13000.0],["1996-03-28",2.301,2.3643,2.301,2.3115,45000.0],["1996-03-29",2.301,2.3327,2.301,2.301,3000.0],["1996-04-01",2.3221,2.3221,2.3221,2.3221,1600.0],["1996-04-02",2.301,2.3432,2.301,2.3432,16000.0],["1996-04-03",2.301,2.3221,2.301,2.3221,12600.0],["1996-04-04",2.3221,2.4065,2.3221,2.3432,62800.0],["1996-04-08",2.3221,2.3432,2.2799,2.301,14000.0],["1996-04-09",2.2799,2.3221,2.2799,2.3221,4000.0],["1996-04-10",2.301,2.301,2.301,2.301,4000.0],["1996-04-11",2.3432,2.3432,2.2799,2.3432,203000.0],["1996-04-12",2.3221,2.3643,2.3221,2.3643,12400.0],["1996-04-15",2.3643,2.3643,2.3221,2.3221,18200.0],["1996-04-16",2.3221,2.3643,2.301,2.301,65800.0],["1996-04-17",2.301,2.301,2.301,2.301,20000.0],["1996-04-18",2.301,2.301,2.301,2.301,8800.0],["1996-04-19",2.3432,2.3432,2.301,2.3221,3200.0],["1996-04-22",2.301,2.3432,2.301,2.301,16000.0],["1996-04-23",2.3221,2.3432,2.3221,2.3221,99800.0],["1996-04-24",2.3221,2.3432,2.301,2.3432,21400.0],["1996-04-25",2.3221,2.3432,2.301,2.3432,19800.0],["1996-04-26",2.301,2.3221,2.301,2.301,12400.0],["1996-04-29",2.301,2.3432,2.301,2.3221,10400.0],["1996-04-30",2.3221,2.3643,2.3221,2.3643,5200.0],["1996-05-01",2.3221,2.3643,2.3221,2.3643,12400.0],["1996-05-02",2.301,2.3221,2.301,2.301,8400.0],["1996-05-03",2.3221,2.3643,2.3221,2.3432,195600.0],["1996-05-06",2.3221,2.3432,2.3221,2.3221,9800.0],["1996-05-07",2.3221,2.3643,2.3221,2.3643,17400.0],["1996-05-08",2.3221,2.3854,2.3221,2.3643,54400.0],["1996-05-09",2.3346,2.3771,2.3346,2.3558,35200.0],["1996-05-10",2.3346,2.3771,2.3346,2.3664,25000.0],["1996-05-13",2.3346,2.3983,2.3346,2.3346,5400.0],["1996-05-14",2.3346,2.3877,2.3346,2.3771,232000.0],["1996-05-15",2.3558,2.3771,2.3134,2.3771,50000.0],["1996-05-16",2.3558,2.3558,2.3134,2.3134,50400.0],["1996-05-17",2.3134,2.3134,2.3134,2.3134,600.0],["1996-05-20",2.3134,2.3134,2.2922,2.2922,13800.0],["1996-05-21",2.2922,2.324,2.2922,2.324,19400.0],["1996-05-22",2.2922,2.2922,2.2922,2.2922,800.0],["1996-05-23",2.2922,2.3558,2.2922,2.2922,19400.0],["1996-05-24",2.2922,2.3558,2.2922,2.2922,36200.0],["1996-05-28",2.3134,2.3558,2.2922,2.2922,190800.0],["1996-05-29",2.2922,2.3134,2.2709,2.2815,196000.0],["1996-05-30",2.2709,2.2709,2.2709,2.2709,27000.0],["1996-05-31",2.2709,2.3134,2.2709,2.2922,5200.0],["1996-06-03",2.2709,2.3134,2.2497,2.2497,22000.0],["1996-06-04",2.2497,2.2497,2.2497,2.2497,4400.0],["1996-06-05",2.2497,2.3134,2.2497,2.2709,23600.0],["1996-06-06",2.2709,2.3134,2.2497,2.2497,23600.0],["1996-06-07",2.2285,2.2285,2.186,2.186,160000.0],["1996-06-10",2.186,2.186,2.1224,2.1224,33000.0],["1996-06-11",2.1436,2.1436,2.1224,2.1224,135000.0],["1996-06-12",2.1436,2.1436,2.1011,2.1011,40000.0],["1996-06-13",2.1224,2.1224,2.1011,2.1011,214200.0],["1996-06-14",2.1011,2.1011,2.1011,2.1011,3600.0],["1996-06-17",2.1011,2.1224,2.1011,2.1224,53000.0],["1996-06-18",2.1011,2.1436,2.1011,2.1436,2200.0],["1996-06-19",2.1011,2.1011,2.1011,2.1011,200.0],["1996-06-20",2.1011,2.1436,1.9526,1.9738,141800.0],["1996-06-21",1.995,1.995,1.9314,1.9314,35800.0],["1996-06-24",1.9526,1.9526,1.8252,1.8252,55400.0],["1996-06-25",1.804,1.8465,1.7191,1.7191,166400.0],["1996-06-26",1.7191,1.7828,1.6767,1.7191,126200.0],["1996-06-27",1.6767,1.6979,1.613,1.6342,303800.0],["1996-06-28",1.6554,1.7616,1.6342,1.7403,177800.0],["1996-07-01",1.7616,1.7616,1.7191,1.7297,19600.0],["1996-07-02",1.7616,1.7616,1.6979,1.7191,26000.0],["1996-07-03",1.6979,1.7616,1.6979,1.7191,17800.0],["1996-07-05",1.7297,1.7297,1.7297,1.7297,2000.0],["1996-07-08",1.7828,1.7828,1.7191,1.7191,35400.0],["1996-07-09",1.7191,1.7403,1.6979,1.6979,266000.0],["1996-07-10",1.6979,1.7403,1.6979,1.7403,95200.0],["1996-07-11",1.6979,1.6979,1.613,1.613,103800.0],["1996-07-12",1.6767,1.6979,1.613,1.613,20200.0],["1996-07-15",1.6767,1.6767,1.613,1.613,600.0],["1996-07-16",1.6979,1.6979,1.613,1.6979,17600.0],["1996-07-17",1.6979,1.6979,1.613,1.6979,31400.0],["1996-07-18",1.6767,1.6979,1.6342,1.6979,287000.0],["1996-07-19",1.6979,1.6979,1.6342,1.6979,4200.0],["1996-07-22",1.6979,1.6979,1.6342,1.6448,19000.0],["1996-07-23",1.6342,1.6979,1.613,1.6554,39200.0],["1996-07-24",1.613,1.6554,1.5812,1.613,610800.0],["1996-07-25",1.6554,1.6554,1.613,1.6554,61200.0],["1996-07-26",1.613,1.6554,1.613,1.6554,9600.0],["1996-07-29",1.6554,1.6554,1.613,1.613,13800.0],["1996-07-30",1.6342,1.6554,1.613,1.6554,4800.0],["1996-07-31",1.6554,1.6767,1.6342,1.6767,5800.0],["1996-08-01",1.6448,1.6767,1.6448,1.6767,14600.0],["1996-08-02",1.6767,1.6767,1.5706,1.6767,410400.0],["1996-08-05",1.6554,1.6767,1.6554,1.6767,54600.0],["1996-08-06",1.6767,1.6767,1.6342,1.6767,7400.0],["1996-08-07",1.6767,1.6767,1.6448,1.6554,344200.0],["1996-08-08",1.6767,1.6767,1.6554,1.6661,33600.0],["1996-08-09",1.6767,1.6767,1.6554,1.6554,57800.0],["1996-08-12",1.6767,1.6767,1.6342,1.6342,32200.0],["1996-08-13",1.6767,1.6979,1.6554,1.6979,582800.0],["1996-08-14",1.6979,1.6979,1.6554,1.6767,106400.0],["1996-08-15",1.7109,1.7109,1.6681,1.6895,191000.0],["1996-08-16",1.7323,1.7537,1.7109,1.7537,82200.0],["1996-08-19",1.775,1.8392,1.775,1.8071,109200.0],["1996-08-20",1.8392,1.882,1.8178,1.882,58200.0],["1996-08-21",1.882,1.9248,1.8392,1.882,184200.0],["1996-08-22",1.882,1.9675,1.882,1.9675,57400.0],["1996-08-23",1.9248,1.9675,1.9248,1.9248,38400.0],["1996-08-26",1.9675,1.9675,1.9034,1.9141,13800.0],["1996-08-27",1.9034,1.9248,1.882,1.882,24800.0],["1996-08-28",1.882,1.9034,1.8606,1.882,1717200.0],["1996-08-29",1.9248,1.9248,1.8606,1.9034,6600.0],["1996-08-30",1.882,1.898,1.8606,1.8606,18000.0],["1996-09-03",1.882,1.882,1.8392,1.8499,2800.0],["1996-09-04",1.882,1.882,1.8392,1.8606,19200.0],["1996-09-05",1.882,1.882,1.8392,1.8713,464600.0],["1996-09-06",1.882,1.882,1.8392,1.8392,10000.0],["1996-09-09",1.8392,1.882,1.7964,1.8392,29000.0],["1996-09-10",1.8606,1.8606,1.8178,1.8606,21600.0],["1996-09-11",1.8606,1.8606,1.8178,1.8606,53400.0],["1996-09-12",1.8606,1.8606,1.8178,1.8178,42400.0],["1996-09-13",1.8178,1.882,1.8178,1.8606,286600.0],["1996-09-16",1.8392,1.882,1.8392,1.882,16400.0],["1996-09-17",1.8392,1.882,1.8392,1.8606,64400.0],["1996-09-18",1.8392,1.882,1.8392,1.882,79800.0],["1996-09-19",1.882,1.882,1.8392,1.8606,70800.0],["1996-09-20",1.882,1.882,1.8392,1.8606,26200.0],["1996-09-23",1.882,1.882,1.8392,1.8392,7200.0],["1996-09-24",1.8392,1.882,1.8392,1.882,30800.0],["1996-09-25",1.8392,1.8606,1.7964,1.8285,64000.0],["1996-09-26",1.7964,1.8606,1.7964,1.8392,46000.0],["1996-09-27",1.8392,1.8392,1.7964,1.8392,32600.0],["1996-09-30",1.8392,1.8392,1.8178,1.8392,13000.0],["1996-10-01",1.8178,1.8392,1.8178,1.8178,36600.0],["1996-10-02",1.8392,1.8392,1.8178,1.8178,9200.0],["1996-10-03",1.8178,1.8606,1.8178,1.8339,115800.0],["1996-10-04",1.8178,1.8606,1.8178,1.8178,10800.0],["1996-10-07",1.8178,1.8606,1.8178,1.8392,32600.0],["1996-10-08",1.8606,1.8606,1.8178,1.8178,34400.0],["1996-10-09",1.8178,1.8606,1.8178,1.8606,13000.0],["1996-10-10",1.8392,1.8606,1.8178,1.8178,31400.0],["1996-10-11",1.8178,1.8606,1.8178,1.8178,15600.0],["1996-10-14",1.8178,1.8606,1.8178,1.8178,27600.0],["1996-10-15",1.8178,1.8606,1.8178,1.8178,307800.0],["1996-10-16",1.8178,1.8606,1.8178,1.8178,10400.0],["1996-10-17",1.8606,1.9034,1.8178,1.9034,559400.0],["1996-10-18",1.8606,1.9461,1.8606,1.9248,450400.0],["1996-10-21",1.9034,1.9675,1.9034,1.9354,66400.0],["1996-10-22",1.9248,2.0317,1.9248,1.9675,697600.0],["1996-10-23",1.9675,1.9675,1.9248,1.9248,18600.0],["1996-10-24",1.9248,1.9889,1.9034,1.9248,89800.0],["1996-10-25",1.9248,1.9248,1.9034,1.9034,32000.0],["1996-10-28",1.9034,1.9461,1.9034,1.9248,23200.0],["1996-10-29",1.9034,1.9461,1.9034,1.9034,17200.0],["1996-10-30",1.9034,1.9461,1.9034,1.9461,168000.0],["1996-10-31",1.9461,1.9461,1.9034,1.9461,19200.0],["1996-11-01",1.9141,1.9461,1.9141,1.9461,5600.0],["1996-11-04",1.9248,1.9248,1.9034,1.9248,34200.0],["1996-11-05",1.9461,1.9675,1.9034,1.9248,27200.0],["1996-11-06",1.9675,1.9889,1.9248,1.9675,23200.0],["1996-11-07",1.9889,2.0317,1.9461,1.9889,108600.0],["1996-11-08",2.035,2.035,2.0027,2.035,6600.0],["1996-11-11",2.0027,2.0458,2.0027,2.0242,10600.0],["1996-11-12",2.0027,2.0458,2.0027,2.0458,28400.0],["1996-11-13",2.0458,2.1319,1.9812,2.1319,99400.0],["1996-11-14",2.0673,2.1104,2.0458,2.0888,93600.0],["1996-11-15",2.0996,2.0996,2.0673,2.0673,33600.0],["1996-11-18",2.0888,2.0888,2.0673,2.0673,4200.0],["1996-11-19",2.0673,2.1319,2.0673,2.1104,19400.0],["1996-11-20",2.1104,2.175,2.1104,2.1319,10200.0],["1996-11-21",2.1104,2.175,2.1104,2.1534,40200.0],["1996-11-22",2.175,2.218,2.1534,2.1534,110600.0],["1996-11-25",2.1534,2.218,2.1534,2.218,19400.0],["1996-11-26",2.1534,2.218,2.1534,2.1965,14200.0],["1996-11-27",2.218,2.2719,2.218,2.2396,40400.0],["1996-11-29",2.2396,2.2611,2.2396,2.2611,5000.0],["1996-12-02",2.2396,2.2719,2.2396,2.2396,57800.0],["1996-12-03",2.2826,2.3365,2.2611,2.3042,75600.0],["1996-12-04",2.3257,2.3903,2.3257,2.358,72600.0],["1996-12-05",2.3903,2.4334,2.3688,2.4011,87400.0],["1996-12-06",2.3688,2.4118,2.3472,2.3903,69600.0],["1996-12-09",2.3688,2.4334,2.3688,2.3903,97600.0],["1996-12-10",2.3903,2.4334,2.3903,2.4334,45200.0],["1996-12-11",2.3903,2.4118,2.3472,2.3472,93000.0],["1996-12-12",2.3795,2.3795,2.3472,2.3472,25800.0],["1996-12-13",2.3472,2.3472,2.3042,2.3042,33400.0],["1996-12-16",2.3042,2.3257,2.1965,2.2396,71200.0],["1996-12-17",2.1534,2.175,2.1104,2.1534,198800.0],["1996-12-18",2.1319,2.218,2.1319,2.218,69000.0],["1996-12-19",2.218,2.218,2.1965,2.218,34600.0],["1996-12-20",2.218,2.218,2.175,2.218,58200.0],["1996-12-23",2.175,2.218,2.175,2.175,2800.0],["1996-12-24",2.175,2.175,2.175,2.175,1400.0],["1996-12-26",2.1965,2.1965,2.175,2.175,22200.0],["1996-12-27",2.175,2.1965,2.1319,2.1857,157800.0],["1996-12-30",2.1104,2.1319,2.0242,2.0242,101600.0],["1996-12-31",2.0673,2.0673,1.9596,1.9596,80400.0],["1997-01-02",2.0242,2.0242,1.9596,1.9919,40800.0],["1997-01-03",2.0242,2.0242,1.9596,1.9596,83200.0],["1997-01-06",2.0242,2.0242,1.9596,1.9596,22000.0],["1997-01-07",1.9596,2.0242,1.9596,2.0242,67400.0],["1997-01-08",2.0242,2.0242,1.9596,1.9812,14400.0],["1997-01-09",1.9596,2.0242,1.9596,1.9812,5200.0],["1997-01-10",1.9596,2.0027,1.895,2.0027,952000.0],["1997-01-13",2.0027,2.0242,1.9596,2.0027,149200.0],["1997-01-14",1.9596,2.0027,1.9596,1.9812,28200.0],["1997-01-15",1.9596,1.9812,1.9273,1.9596,424200.0],["1997-01-16",1.9596,1.9812,1.9166,1.9381,294600.0],["1997-01-17",1.9596,1.9812,1.9381,1.9381,480600.0],["1997-01-20",1.9166,1.9812,1.9166,1.9812,45600.0],["1997-01-21",1.9166,1.9812,1.9166,1.9812,9000.0],["1997-01-22",1.9596,1.9596,1.9381,1.9489,25200.0],["1997-01-23",1.9381,2.0027,1.9381,1.9596,170600.0],["1997-01-24",2.0027,2.0242,1.9596,1.9812,17600.0],["1997-01-27",1.9596,2.0242,1.9596,1.9704,13200.0],["1997-01-28",2.0242,2.1319,1.9812,2.1104,116800.0],["1997-01-29",2.1104,2.1319,2.0673,2.0673,46000.0],["1997-01-30",2.1319,2.175,2.0673,2.175,49000.0],["1997-01-31",2.1319,2.2611,2.1319,2.218,122600.0],["1997-02-03",2.218,2.3042,2.218,2.2396,56200.0],["1997-02-04",2.2826,2.2934,2.2396,2.2396,35000.0],["1997-02-05",2.2396,2.2826,2.1534,2.1534,124000.0],["1997-02-06",2.175,2.1965,2.1534,2.1965,72800.0],["1997-02-07",2.175,2.2611,2.175,2.2503,66800.0],["1997-02-10",2.2826,2.2826,2.1965,2.2826,28200.0],["1997-02-11",2.1965,2.3257,2.1965,2.2611,142800.0],["1997-02-12",2.34,2.34,2.275,2.275,168600.0],["1997-02-13",2.2966,2.34,2.275,2.275,4600.0],["1997-02-14",2.275,2.34,2.275,2.2966,18400.0],["1997-02-18",2.34,2.34,2.2966,2.2966,276000.0],["1997-02-19",2.34,2.34,2.2533,2.3183,120800.0],["1997-02-20",2.2966,2.3183,2.275,2.3183,28800.0],["1997-02-21",2.2533,2.275,2.21,2.275,70000.0],["1997-02-24",2.21,2.275,2.21,2.2533,44000.0],["1997-02-25",2.2316,2.2533,2.21,2.2533,13800.0],["1997-02-26",2.21,2.2533,2.21,2.2316,12800.0],["1997-02-27",2.2533,2.2533,2.21,2.21,84600.0],["1997-02-28",2.21,2.2533,2.21,2.2533,19200.0],["1997-03-03",2.21,2.275,2.21,2.275,427600.0],["1997-03-04",2.21,2.2533,2.1883,2.2533,44400.0],["1997-03-05",2.1883,2.2316,2.1883,2.2316,20400.0],["1997-03-06",2.1883,2.2316,2.1883,2.2316,30600.0],["1997-03-07",2.2533,2.275,2.1883,2.2533,76400.0],["1997-03-10",2.2533,2.2533,2.1233,2.145,226600.0],["1997-03-11",2.1233,2.21,2.1233,2.1883,77600.0],["1997-03-12",2.21,2.21,2.145,2.145,51400.0],["1997-03-13",2.145,2.21,2.145,2.145,8200.0],["1997-03-14",2.145,2.21,2.145,2.145,30000.0],["1997-03-17",2.145,2.21,2.1016,2.1016,90200.0],["1997-03-18",2.1341,2.1666,2.08,2.08,74600.0],["1997-03-19",2.08,2.08,1.9716,2.015,83400.0],["1997-03-20",2.0366,2.0366,1.9933,1.9933,25000.0],["1997-03-21",2.0366,2.0366,1.9933,2.0366,18800.0],["1997-03-24",2.015,2.015,1.9716,2.015,11400.0],["1997-03-25",2.0366,2.0366,1.9716,2.0366,19800.0],["1997-03-26",1.9716,2.0366,1.9716,2.0366,272200.0],["1997-03-27",1.9933,2.0583,1.9933,2.0258,11800.0],["1997-03-31",1.9933,2.0583,1.9933,1.9933,8400.0],["1997-04-01",2.0583,2.0583,1.9933,1.9933,66600.0],["1997-04-02",1.9933,2.0583,1.9716,1.9716,51400.0],["1997-04-03",1.95,1.9933,1.885,1.9066,54200.0],["1997-04-04",1.885,1.9283,1.885,1.9066,87400.0],["1997-04-07",1.9283,1.9283,1.885,1.885,20600.0],["1997-04-08",1.885,1.9283,1.885,1.9283,661800.0],["1997-04-09",1.9283,1.9283,1.885,1.885,93800.0],["1997-04-10",1.885,1.9283,1.885,1.9066,21600.0],["1997-04-11",1.9066,1.9066,1.885,1.885,3800.0],["1997-04-14",1.9283,1.9283,1.885,1.9066,34200.0],["1997-04-15",1.885,1.9283,1.885,1.9283,223600.0],["1997-04-16",1.885,1.9283,1.885,1.9283,9200.0],["1997-04-17",1.9066,1.9283,1.885,1.9066,165400.0],["1997-04-18",1.9283,1.9716,1.9066,1.9716,49000.0],["1997-04-21",1.9066,1.95,1.9066,1.9066,25600.0],["1997-04-22",1.9066,1.9716,1.9066,1.9391,17200.0],["1997-04-23",1.9066,1.9716,1.9066,1.9066,17200.0],["1997-04-24",1.9716,1.9716,1.9066,1.9716,65200.0],["1997-04-25",1.9066,1.9283,1.885,1.9066,24600.0],["1997-04-28",1.885,1.9283,1.885,1.885,50600.0],["1997-04-29",1.885,1.9283,1.885,1.9066,49400.0],["1997-04-30",1.9283,1.95,1.9066,1.9066,45400.0],["1997-05-01",1.95,1.9933,1.9066,1.9337,93800.0],["1997-05-02",1.9933,1.9933,1.95,1.9933,148400.0],["1997-05-05",1.9933,2.015,1.95,1.95,13400.0],["1997-05-06",1.95,2.015,1.95,2.015,35400.0],["1997-05-07",2.015,2.015,1.95,1.9933,14600.0],["1997-05-08",1.9636,2.0509,1.9636,2.0509,29600.0],["1997-05-09",2.0727,2.0836,2.0073,2.0727,94400.0],["1997-05-12",2.0073,2.0727,1.9855,1.9855,59200.0],["1997-05-13",2.0509,2.0509,1.9855,2.0073,26600.0],["1997-05-14",1.9855,2.0509,1.9855,2.0509,23800.0],["1997-05-15",2.0073,2.0509,2.0073,2.0509,10600.0],["1997-05-16",2.0509,2.0509,2.0073,2.0073,4600.0],["1997-05-19",2.0073,2.0945,2.0073,2.0509,18200.0],["1997-05-20",2.0509,2.0945,2.0509,2.0509,58800.0],["1997-05-21",2.0945,2.0945,2.0509,2.0945,48400.0],["1997-05-22",2.0509,2.0945,2.0509,2.0945,15400.0],["1997-05-23",2.0509,2.0509,2.0509,2.0509,4200.0],["1997-05-27",2.0945,2.0945,2.0509,2.0945,18800.0],["1997-05-28",2.0509,2.0727,2.0509,2.0509,16600.0],["1997-05-29",2.0727,2.0945,2.0509,2.0509,20400.0],["1997-05-30",2.0291,2.0727,2.0291,2.0509,14000.0],["1997-06-02",2.0509,2.0727,2.0291,2.0291,29800.0],["1997-06-03",2.0291,2.0727,2.0291,2.0727,5800.0],["1997-06-04",2.0509,2.0727,2.0509,2.0727,17600.0],["1997-06-05",2.0727,2.0727,2.0509,2.0509,185400.0],["1997-06-06",2.0509,2.0727,2.0509,2.0727,6200.0],["1997-06-09",2.0727,2.0727,2.0509,2.0727,37000.0],["1997-06-10",2.0509,2.1382,2.0509,2.1382,472400.0],["1997-06-11",2.1164,2.16,2.0727,2.1382,75200.0],["1997-06-12",2.16,2.2473,2.1382,2.2091,79600.0],["1997-06-13",2.2036,2.2473,2.2036,2.2473,4400.0],["1997-06-16",2.2691,2.2691,2.2036,2.2036,6400.0],["1997-06-17",2.2036,2.2473,2.2036,2.2473,6400.0],["1997-06-18",2.2473,2.2473,2.2036,2.2036,2000.0],["1997-06-19",2.2036,2.2255,2.1709,2.1709,66600.0],["1997-06-20",2.16,2.2255,2.16,2.2145,139000.0],["1997-06-23",2.2255,2.2255,2.1818,2.2036,45000.0],["1997-06-24",2.2255,2.2255,2.1818,2.2036,23800.0],["1997-06-25",2.1818,2.2145,2.1818,2.2145,19400.0],["1997-06-26",2.2255,2.2255,2.1818,2.1818,2000.0],["1997-06-27",2.1818,2.1818,2.1818,2.1818,2600.0],["1997-06-30",2.2255,2.2255,2.1818,2.1818,9200.0],["1997-07-01",2.1818,2.2255,2.0945,2.16,103800.0],["1997-07-02",2.1818,2.1818,2.1164,2.1491,11000.0],["1997-07-03",2.1818,2.1818,2.1164,2.1164,16400.0],["1997-07-07",2.1164,2.1818,2.1164,2.1273,41000.0],["1997-07-08",2.1164,2.1164,2.1164,2.1164,3000.0],["1997-07-09",2.16,2.1709,2.16,2.16,45200.0],["1997-07-10",2.1818,2.2909,2.1382,2.2473,222000.0],["1997-07-11",2.2473,2.2691,2.2036,2.2255,34800.0],["1997-07-14",2.2036,2.2473,2.2036,2.2036,22400.0],["1997-07-15",2.2036,2.2255,2.16,2.1818,49400.0],["1997-07-16",2.2255,2.2255,2.1818,2.2255,24800.0],["1997-07-17",2.2036,2.2255,2.1818,2.1818,17400.0],["1997-07-18",2.2036,2.2909,2.1818,2.2691,268600.0],["1997-07-21",2.2691,2.3564,2.2255,2.3345,146400.0],["1997-07-22",2.2909,2.4655,2.2909,2.4218,210600.0],["1997-07-23",2.4436,2.5309,2.4436,2.4436,174000.0],["1997-07-24",2.4218,2.4218,2.3345,2.4,110800.0],["1997-07-25",2.3345,2.3345,2.3345,2.3345,2400.0],["1997-07-28",2.3345,2.4436,2.3345,2.3782,57600.0],["1997-07-29",2.3564,2.4436,2.3564,2.3673,15400.0],["1997-07-30",2.3782,2.4436,2.3564,2.3782,28600.0],["1997-07-31",2.4218,2.4218,2.3782,2.4,8000.0],["1997-08-01",2.3891,2.4436,2.3564,2.3782,24000.0],["1997-08-04",2.3564,2.3782,2.3345,2.3345,24000.0],["1997-08-05",2.3345,2.3564,2.3345,2.3345,23200.0],["1997-08-06",2.3345,2.3782,2.3345,2.3564,8200.0],["1997-08-07",2.3782,2.3782,2.3345,2.3564,64400.0],["1997-08-08",2.3485,2.3704,2.3265,2.3265,30400.0],["1997-08-11",2.3594,2.3704,2.3265,2.3485,19800.0],["1997-08-12",2.3594,2.3594,2.3265,2.3594,8200.0],["1997-08-13",2.3265,2.3265,2.3265,2.3265,1200.0],["1997-08-14",2.3265,2.3265,2.3265,2.3265,6600.0],["1997-08-15",2.3704,2.3704,2.2607,2.2607,24200.0],["1997-08-18",2.2826,2.3265,2.2607,2.2607,8400.0],["1997-08-19",2.3265,2.3265,2.2826,2.2826,6600.0],["1997-08-20",2.3265,2.3265,2.2826,2.2826,20200.0],["1997-08-21",2.2826,2.2826,2.2826,2.2826,8000.0],["1997-08-22",2.2607,2.3265,2.2387,2.2716,10600.0],["1997-08-25",2.3046,2.3046,2.2387,2.2387,18800.0],["1997-08-26",2.3046,2.3265,2.2607,2.3265,12600.0],["1997-08-27",2.3265,2.3265,2.2387,2.2387,2200.0],["1997-08-28",2.2387,2.3265,2.2387,2.3265,9800.0],["1997-08-29",2.2387,2.3265,2.2387,2.3046,5800.0],["1997-09-02",2.3265,2.3485,2.2826,2.3485,12200.0],["1997-09-03",2.3265,2.3704,2.3265,2.3704,48600.0],["1997-09-04",2.3704,2.4143,2.3485,2.3704,37400.0],["1997-09-05",2.4143,2.4582,2.3704,2.3704,131600.0],["1997-09-08",2.4143,2.4363,2.3704,2.3704,17200.0],["1997-09-09",2.4363,2.4582,2.4143,2.4143,70200.0],["1997-09-10",2.4801,2.5021,2.4143,2.4582,140800.0],["1997-09-11",2.4801,2.546,2.4582,2.5021,115800.0],["1997-09-12",2.4582,2.5021,2.4582,2.4801,76000.0],["1997-09-15",2.4582,2.4801,2.4582,2.4801,102600.0],["1997-09-16",2.4801,2.4801,2.4363,2.4582,55800.0],["1997-09-17",2.4363,2.5021,2.4363,2.4363,73000.0],["1997-09-18",2.4363,2.5899,2.4363,2.524,86200.0],["1997-09-19",2.524,2.5679,2.524,2.535,52800.0],["1997-09-22",2.5679,2.5679,2.5021,2.5021,28200.0],["1997-09-23",2.4801,2.546,2.4801,2.4911,30400.0],["1997-09-24",2.4911,2.524,2.4582,2.4582,33400.0],["1997-09-25",2.4582,2.5021,2.4582,2.5021,158000.0],["1997-09-26",2.4692,2.524,2.4692,2.524,14200.0],["1997-09-29",2.4692,2.524,2.4692,2.4801,22400.0],["1997-09-30",2.524,2.524,2.4801,2.4801,37800.0],["1997-10-01",2.5021,2.524,2.5021,2.524,8000.0],["1997-10-02",2.546,2.546,2.4582,2.546,9200.0],["1997-10-03",2.546,2.546,2.546,2.546,25200.0],["1997-10-06",2.546,2.5899,2.524,2.524,30600.0],["1997-10-07",2.524,2.5679,2.5021,2.524,9200.0],["1997-10-08",2.5899,2.5899,2.4363,2.5021,35800.0],["1997-10-09",2.4582,2.5021,2.4582,2.4801,14600.0],["1997-10-10",2.4582,2.4801,2.4582,2.4801,76000.0],["1997-10-13",2.4801,2.4801,2.4582,2.4582,65200.0],["1997-10-14",2.4582,2.4692,2.3265,2.3265,66400.0],["1997-10-15",2.2936,2.3704,2.2826,2.3265,27200.0],["1997-10-16",2.3265,2.4582,2.3265,2.3814,146200.0],["1997-10-17",2.3594,2.3594,2.1948,2.2497,94000.0],["1997-10-20",2.2277,2.2826,2.2277,2.2387,61800.0],["1997-10-21",2.2826,2.3046,2.2387,2.3046,53200.0],["1997-10-22",2.3046,2.3046,2.2607,2.2607,15400.0],["1997-10-23",2.2826,2.2826,2.1948,2.2607,19600.0],["1997-10-24",2.2826,2.3265,2.2607,2.2826,17400.0],["1997-10-27",2.2607,2.3265,2.1509,2.1729,84000.0],["1997-10-28",2.0851,2.2387,2.0631,2.0961,202400.0],["1997-10-29",2.1729,2.1948,2.107,2.129,4200.0],["1997-10-30",2.0851,2.129,2.0631,2.118,45200.0],["1997-10-31",2.1509,2.3265,2.129,2.2826,40400.0],["1997-11-03",2.2387,2.3704,2.2387,2.2387,1800.0],["1997-11-04",2.2387,2.3704,2.2387,2.3265,27600.0],["1997-11-05",2.3704,2.3704,2.2826,2.3265,28600.0],["1997-11-06",2.2826,2.3265,2.2387,2.3265,26800.0],["1997-11-07",2.2082,2.2744,2.1861,2.2082,29000.0],["1997-11-10",2.2082,2.2744,2.2082,2.2523,6000.0],["1997-11-11",2.2302,2.2744,2.2082,2.2302,26600.0],["1997-11-12",2.2082,2.2744,2.2082,2.2082,75000.0],["1997-11-13",2.2302,2.2523,2.2082,2.2523,9200.0],["1997-11-14",2.2082,2.2634,2.2082,2.2634,5000.0],["1997-11-17",2.2082,2.3186,2.2082,2.3186,1400.0],["1997-11-18",2.2082,2.3186,2.2082,2.3186,11000.0],["1997-11-19",2.2082,2.3186,2.2082,2.2523,14600.0],["1997-11-20",2.2302,2.3186,2.2302,2.3186,13800.0],["1997-11-21",2.2744,2.3186,2.2523,2.2854,20600.0],["1997-11-24",2.2302,2.3186,2.2302,2.2302,5200.0],["1997-11-25",2.3186,2.3186,2.2302,2.2523,9800.0],["1997-11-26",2.2965,2.3186,2.2744,2.2744,11600.0],["1997-11-28",2.2302,2.2965,2.2302,2.2689,9000.0],["1997-12-01",2.2413,2.2965,2.2413,2.2965,19000.0],["1997-12-02",2.2965,2.3406,2.2634,2.3296,15200.0],["1997-12-03",2.3296,2.3296,2.2965,2.2965,35200.0],["1997-12-04",2.3406,2.3848,2.2965,2.3627,55000.0],["1997-12-05",2.3406,2.3406,2.2965,2.2965,9800.0],["1997-12-08",2.2965,2.2965,2.2965,2.2965,600.0],["1997-12-09",2.2965,2.3627,2.2965,2.3627,5600.0],["1997-12-10",2.3848,2.3848,2.2965,2.2965,10400.0],["1997-12-11",2.2965,2.2965,2.2965,2.2965,800.0],["1997-12-12",2.2965,2.3406,2.2965,2.3406,7200.0],["1997-12-15",2.2965,2.3186,2.2965,2.2965,3200.0],["1997-12-16",2.2965,2.3848,2.2965,2.3848,30000.0],["1997-12-17",2.2965,2.3848,2.2965,2.3627,18400.0],["1997-12-18",2.3738,2.4842,2.3738,2.4511,27600.0],["1997-12-19",2.3627,2.4731,2.3627,2.3738,10400.0],["1997-12-22",2.3627,2.4731,2.3627,2.429,14000.0],["1997-12-23",2.4731,2.4731,2.3738,2.3738,10200.0],["1997-12-24",2.3738,2.3848,2.3738,2.3848,1400.0],["1997-12-26",2.3848,2.3848,2.3848,2.3848,2200.0],["1997-12-29",2.3627,2.429,2.3627,2.4069,10400.0],["1997-12-30",2.3958,2.429,2.3627,2.4014,9800.0],["1997-12-31",2.3627,2.429,2.3627,2.3848,17200.0],["1998-01-02",2.3627,2.429,2.3627,2.4069,12600.0],["1998-01-05",2.3848,2.4511,2.3627,2.429,27200.0],["1998-01-06",2.3848,2.4952,2.3848,2.4952,29800.0],["1998-01-07",2.429,2.4952,2.4069,2.4731,23000.0],["1998-01-08",2.3848,2.4731,2.3848,2.4731,5000.0],["1998-01-09",2.429,2.429,2.3848,2.3848,16200.0],["1998-01-12",2.2965,2.429,2.2965,2.3848,39400.0],["1998-01-13",2.3406,2.4731,2.3406,2.4069,30800.0],["1998-01-14",2.3406,2.4731,2.3406,2.3738,76000.0],["1998-01-15",2.3406,2.4511,2.3406,2.3738,19400.0],["1998-01-16",2.3406,2.3627,2.3406,2.3627,12600.0],["1998-01-20",2.3627,2.4069,2.3406,2.4069,47600.0],["1998-01-21",2.4069,2.4511,2.3627,2.3627,11600.0],["1998-01-22",2.3848,2.4179,2.3848,2.3958,3400.0],["1998-01-23",2.3848,2.429,2.3848,2.3848,18200.0],["1998-01-26",2.4731,2.4731,2.3848,2.3848,260800.0],["1998-01-27",2.3848,2.4952,2.3848,2.4511,125400.0],["1998-01-28",2.4069,2.5394,2.4069,2.5394,24600.0],["1998-01-29",2.5394,2.5615,2.4952,2.4952,20600.0],["1998-01-30",2.4952,2.5615,2.4952,2.5173,13600.0],["1998-02-02",2.5173,2.5615,2.4952,2.4952,17600.0],["1998-02-03",2.4952,2.5173,2.4731,2.4731,13000.0],["1998-02-04",2.4952,2.6056,2.4731,2.5615,25600.0],["1998-02-05",2.5615,2.5835,2.5394,2.5835,12800.0],["1998-02-06",2.6056,2.8044,2.5835,2.716,144800.0],["1998-02-09",2.716,2.8044,2.6939,2.6939,56800.0],["1998-02-10",2.6939,2.8485,2.6939,2.7933,160000.0],["1998-02-11",2.7964,3.0184,2.7964,3.0184,74000.0],["1998-02-12",2.9518,3.0627,2.9518,3.0406,117200.0],["1998-02-13",2.9962,3.1071,2.9962,3.0627,113600.0],["1998-02-17",3.0184,3.1071,3.0184,3.0849,49000.0],["1998-02-18",3.0184,3.2403,3.0184,3.1737,111000.0],["1998-02-19",3.1737,3.2403,3.1737,3.1737,71200.0],["1998-02-20",3.1737,3.2625,3.1737,3.2625,229000.0],["1998-02-23",3.2847,3.3735,3.2181,3.3735,212200.0],["1998-02-24",3.2847,3.3957,3.2847,3.3513,114000.0],["1998-02-25",3.3291,3.3957,3.3291,3.3735,154800.0],["1998-02-26",3.3735,3.44,3.3513,3.44,67200.0],["1998-02-27",3.3957,3.4844,3.3735,3.4289,487800.0],["1998-03-02",3.4844,3.5066,3.4622,3.4844,485200.0],["1998-03-03",3.44,3.5066,3.44,3.4622,124600.0],["1998-03-04",3.44,3.44,3.3513,3.3957,142400.0],["1998-03-05",3.2847,3.3291,3.2181,3.2625,261200.0],["1998-03-06",3.2847,3.2847,3.2403,3.2736,219400.0],["1998-03-09",3.3069,3.3291,3.2847,3.3069,54800.0],["1998-03-10",3.3513,3.44,3.3513,3.4178,37000.0],["1998-03-11",3.3735,3.44,3.3513,3.44,37000.0],["1998-03-12",3.4844,3.5177,3.3957,3.4178,86800.0],["1998-03-13",3.3735,3.44,3.3735,3.3735,32200.0],["1998-03-16",3.3735,3.4844,3.3735,3.4844,120800.0],["1998-03-17",3.4622,3.4733,3.3735,3.4622,77400.0],["1998-03-18",3.3735,3.5177,3.3735,3.5177,83600.0],["1998-03-19",3.5288,3.551,3.44,3.5066,109400.0],["1998-03-20",3.5066,3.5066,3.4622,3.5066,27600.0],["1998-03-23",3.44,3.4844,3.44,3.4622,149000.0],["1998-03-24",3.4178,3.44,3.3957,3.44,59000.0],["1998-03-25",3.3957,3.44,3.3957,3.44,34200.0],["1998-03-26",3.4178,3.44,3.3957,3.4178,114000.0],["1998-03-27",3.3957,3.3957,3.2403,3.3069,117200.0],["1998-03-30",3.2625,3.2625,3.2625,3.2625,11200.0],["1998-03-31",3.3291,3.3291,3.2958,3.3291,2800.0],["1998-04-01",3.2625,3.3735,3.2625,3.3513,90600.0],["1998-04-02",3.3513,3.4178,3.3291,3.3291,55800.0],["1998-04-03",3.3291,3.5066,3.3291,3.3735,49800.0],["1998-04-06",3.44,3.44,3.3069,3.3513,58200.0],["1998-04-07",3.3069,3.3513,3.3069,3.3291,6000.0],["1998-04-08",3.3069,3.3069,3.3069,3.3069,2400.0],["1998-04-09",3.3069,3.3513,3.3069,3.3513,9400.0],["1998-04-13",3.3069,3.3735,3.3069,3.3291,22800.0],["1998-04-14",3.3069,3.4622,3.3069,3.3513,16400.0],["1998-04-15",3.4178,3.5066,3.3957,3.4622,31000.0],["1998-04-16",3.5288,3.6842,3.5288,3.6398,546200.0],["1998-04-17",3.6842,3.773,3.6176,3.7286,128200.0],["1998-04-20",3.773,3.773,3.662,3.7286,40600.0],["1998-04-21",3.8173,3.8173,3.6842,3.7729,91800.0],["1998-04-22",3.7286,3.8173,3.7064,3.7508,70400.0],["1998-04-23",3.7729,3.9949,3.7286,3.9727,158800.0],["1998-04-24",3.8839,3.9727,3.8839,3.8839,151800.0],["1998-04-27",3.7064,3.8617,3.7064,3.7951,73800.0],["1998-04-28",3.8617,3.8617,3.7729,3.8173,91800.0],["1998-04-29",3.8173,3.8839,3.8173,3.8617,160400.0],["1998-04-30",3.8839,3.9505,3.8728,3.9283,72400.0],["1998-05-01",3.9505,4.128,3.9172,4.1059,125400.0],["1998-05-04",4.0393,4.2612,4.0393,4.1724,315000.0],["1998-05-05",4.1946,4.239,4.1059,4.1059,74600.0],["1998-05-06",4.0837,4.1391,4.0837,4.0837,261000.0],["1998-05-07",4.0837,4.1281,3.9949,3.9949,29400.0],["1998-05-08",3.9949,4.0837,3.9949,3.9949,95800.0],["1998-05-11",4.1281,4.1281,3.9505,3.9505,144200.0],["1998-05-12",3.9505,4.0837,3.9505,3.9505,13800.0],["1998-05-13",3.9648,4.1207,3.9648,3.987,57800.0],["1998-05-14",4.0093,4.0093,3.8757,3.8757,769800.0],["1998-05-15",3.8757,3.8757,3.7643,3.7643,32200.0],["1998-05-18",3.7866,3.8311,3.742,3.742,326800.0],["1998-05-19",3.742,3.742,3.6975,3.6975,7600.0],["1998-05-20",3.6975,3.7532,3.6975,3.7086,125200.0],["1998-05-21",3.6975,3.8311,3.6975,3.7197,17200.0],["1998-05-22",3.6975,3.7866,3.6975,3.7866,11600.0],["1998-05-26",3.7866,3.7866,3.6975,3.7086,5000.0],["1998-05-27",3.742,3.742,3.6641,3.7086,8200.0],["1998-05-28",3.7866,3.9982,3.7866,3.9202,346000.0],["1998-05-29",3.9202,3.9648,3.8311,3.9648,114000.0],["1998-06-01",4.0093,4.0539,3.9648,3.9648,114800.0],["1998-06-02",4.0539,4.0539,3.742,3.8311,73200.0],["1998-06-03",3.7866,3.9202,3.7866,3.9202,24800.0],["1998-06-04",4.0316,4.0316,3.9202,3.9425,71800.0],["1998-06-05",3.9425,4.0093,3.9202,3.9425,254400.0],["1998-06-08",3.987,3.987,3.742,3.7643,36400.0],["1998-06-09",3.7643,3.7866,3.6529,3.6529,69200.0],["1998-06-10",3.6084,3.6529,3.5193,3.6084,64600.0],["1998-06-11",3.5638,3.6306,3.497,3.497,18600.0],["1998-06-12",3.497,3.6084,3.4747,3.5193,15800.0],["1998-06-15",3.4302,3.5527,3.2965,3.2965,373800.0],["1998-06-16",3.3411,3.3411,3.252,3.2631,376000.0],["1998-06-17",3.3188,3.4525,3.2743,3.4302,140800.0],["1998-06-18",3.4747,3.6306,3.4747,3.6306,13800.0],["1998-06-19",3.5193,3.6752,3.5193,3.6529,79600.0],["1998-06-22",3.7643,3.8757,3.6529,3.742,49800.0],["1998-06-23",3.7866,3.8757,3.742,3.7643,22000.0],["1998-06-24",3.8534,3.8757,3.6752,3.7086,60600.0],["1998-06-25",3.7754,3.8757,3.6752,3.8311,62400.0],["1998-06-26",3.8757,4.0093,3.7866,3.9759,197800.0],["1998-06-29",3.9202,3.9648,3.8311,3.9425,76600.0],["1998-06-30",3.8534,3.987,3.8311,3.9425,253800.0],["1998-07-01",3.987,3.987,3.7866,3.8868,64400.0],["1998-07-02",3.8534,3.8924,3.8534,3.8868,21800.0],["1998-07-06",3.9091,3.9091,3.8757,3.8812,19800.0],["1998-07-07",3.8757,3.9425,3.8534,3.8534,240800.0],["1998-07-08",3.8534,3.9425,3.8534,3.8757,73800.0],["1998-07-09",3.8757,3.8757,3.8757,3.8757,2400.0],["1998-07-10",3.9091,3.9425,3.8757,3.8757,20600.0],["1998-07-13",3.8979,3.9202,3.8757,3.8757,30800.0],["1998-07-14",3.9202,3.9202,3.8088,3.8757,12000.0],["1998-07-15",3.8757,3.8757,3.7643,3.8088,7600.0],["1998-07-16",3.7643,3.8757,3.7643,3.8757,7600.0],["1998-07-17",3.7643,3.8757,3.7643,3.8757,11800.0],["1998-07-20",3.8645,3.8757,3.8311,3.8311,28000.0],["1998-07-21",3.7643,3.9202,3.7643,3.8979,94400.0],["1998-07-22",3.8757,3.9091,3.8088,3.8534,6800.0],["1998-07-23",3.8088,3.8757,3.7866,3.8311,28200.0],["1998-07-24",3.8757,3.8757,3.7866,3.8534,65600.0],["1998-07-27",3.7197,3.7643,3.7197,3.7643,9600.0],["1998-07-28",3.7197,3.8534,3.7197,3.7977,87000.0],["1998-07-29",3.8534,3.8757,3.742,3.8088,19800.0],["1998-07-30",3.8645,3.8645,3.82,3.82,1400.0],["1998-07-31",3.8088,3.8757,3.7866,3.8311,248400.0],["1998-08-03",3.8088,3.82,3.7643,3.7643,76400.0],["1998-08-04",3.7643,3.7866,3.742,3.742,172000.0],["1998-08-05",3.7866,3.7866,3.6975,3.7197,283200.0],["1998-08-06",3.7866,3.7866,3.6529,3.703,84600.0],["1998-08-07",3.735,3.7406,3.6232,3.6232,37800.0],["1998-08-10",3.6232,3.735,3.6232,3.6456,4200.0],["1998-08-11",3.489,3.6008,3.4443,3.5114,43200.0],["1998-08-12",3.6679,3.6679,3.5337,3.6344,36800.0],["1998-08-13",3.5337,3.7127,3.5337,3.6679,36800.0],["1998-08-14",3.6232,3.6791,3.5785,3.6232,25200.0],["1998-08-17",3.5785,3.9363,3.5785,3.7798,58400.0],["1998-08-18",3.8468,3.8468,3.7462,3.7798,116600.0],["1998-08-19",3.7574,3.8021,3.7127,3.7127,17000.0],["1998-08-20",3.735,3.735,3.735,3.735,1800.0],["1998-08-21",3.735,3.735,3.6456,3.6679,61000.0],["1998-08-24",3.7797,3.7797,3.6735,3.6735,3800.0],["1998-08-25",3.6456,3.7798,3.5785,3.5785,84400.0],["1998-08-26",3.5449,3.5449,3.5114,3.5281,10600.0],["1998-08-27",3.5114,3.5114,3.3995,3.4666,158400.0],["1998-08-28",3.4778,3.6232,3.4778,3.5561,38200.0],["1998-08-31",3.5337,3.5337,3.4219,3.489,59200.0],["1998-09-01",3.4778,3.5785,3.4666,3.5785,320800.0],["1998-09-02",3.5561,3.5673,3.5561,3.5561,8000.0],["1998-09-03",3.5673,3.5785,3.5449,3.5561,147600.0],["1998-09-04",3.5785,3.5785,3.5449,3.5785,202400.0],["1998-09-08",3.5785,3.6232,3.5561,3.5896,277000.0],["1998-09-09",3.5896,3.5896,3.5225,3.5225,15000.0],["1998-09-10",3.4219,3.4219,3.3884,3.3884,22400.0],["1998-09-11",3.3101,3.3101,3.2989,3.3101,38400.0],["1998-09-14",3.3101,3.3772,3.3101,3.3772,132000.0],["1998-09-15",3.3548,3.366,3.3548,3.366,27400.0],["1998-09-16",3.3548,3.3548,3.3548,3.3548,2200.0],["1998-09-17",3.366,3.4107,3.366,3.4107,12200.0],["1998-09-18",3.3995,3.3995,3.3772,3.3995,31200.0],["1998-09-21",3.3884,3.3884,3.3772,3.3884,21600.0],["1998-09-22",3.3995,3.4219,3.3995,3.3995,124000.0],["1998-09-23",3.3772,3.4666,3.3772,3.4666,9600.0],["1998-09-24",3.4666,3.4778,3.4666,3.4778,400.0],["1998-09-25",3.4666,3.4666,3.4555,3.4555,2200.0],["1998-09-28",3.4555,3.4555,3.4331,3.4331,7600.0],["1998-09-29",3.4387,3.4555,3.4331,3.4331,28200.0],["1998-09-30",3.4107,3.4107,3.3884,3.3995,106000.0],["1998-10-01",3.4107,3.4107,3.3884,3.3995,38400.0],["1998-10-02",3.3995,3.3995,3.3548,3.366,7200.0],["1998-10-05",3.3548,3.3548,3.3213,3.3213,13200.0],["1998-10-06",3.2989,3.2989,3.2206,3.2206,20400.0],["1998-10-07",3.243,3.243,3.2318,3.243,14000.0],["1998-10-08",3.2318,3.243,3.2318,3.243,4200.0],["1998-10-09",3.2318,3.243,3.2094,3.2094,23200.0],["1998-10-12",3.2094,3.2094,3.1871,3.1871,11400.0],["1998-10-13",3.1871,3.1871,3.1647,3.1759,29400.0],["1998-10-14",3.1535,3.1647,3.1088,3.1647,100000.0],["1998-10-15",3.1647,3.2206,3.1647,3.2206,36600.0],["1998-10-16",3.2094,3.3324,3.2094,3.3213,21200.0],["1998-10-19",3.3436,3.5114,3.3436,3.4778,50600.0],["1998-10-20",3.489,3.5002,3.4778,3.489,41600.0],["1998-10-21",3.4666,3.4666,3.3772,3.3772,11000.0],["1998-10-22",3.3884,3.3884,3.3772,3.3884,11200.0],["1998-10-23",3.3772,3.3772,3.3324,3.3772,13200.0],["1998-10-26",3.3772,3.3772,3.3213,3.3213,12600.0],["1998-10-27",3.3101,3.3548,3.2877,3.3324,47200.0],["1998-10-28",3.3213,3.366,3.2989,3.3548,47800.0],["1998-10-29",3.3436,3.3995,3.3436,3.3884,8000.0],["1998-10-30",3.3884,3.4219,3.366,3.3772,29600.0],["1998-11-02",3.3548,3.612,3.3436,3.612,24800.0],["1998-11-03",3.7574,3.9139,3.7574,3.858,30800.0],["1998-11-04",3.8692,3.9139,3.8692,3.9139,32600.0],["1998-11-05",3.9139,3.9139,3.8133,3.858,88000.0],["1998-11-06",3.8508,3.8733,3.6824,3.6824,34800.0],["1998-11-09",3.7049,3.7049,3.66,3.6824,19400.0],["1998-11-10",3.66,3.66,3.5589,3.5702,9800.0],["1998-11-11",3.5814,3.5926,3.514,3.5365,17600.0],["1998-11-12",3.514,3.5477,3.514,3.5365,30600.0],["1998-11-13",3.5365,3.5365,3.3905,3.3905,56600.0],["1998-11-16",3.3569,3.3569,3.3456,3.3456,69400.0],["1998-11-17",3.3344,3.3569,3.3007,3.3569,38400.0],["1998-11-18",3.3681,3.413,3.3681,3.413,2800.0],["1998-11-19",3.413,3.413,3.3456,3.4018,19400.0],["1998-11-20",3.3905,3.4018,3.3905,3.4018,5200.0],["1998-11-23",3.413,3.4467,3.413,3.4467,9600.0],["1998-11-24",3.4354,3.4691,3.4242,3.4467,134400.0],["1998-11-25",3.4579,3.4579,3.4242,3.4242,19800.0],["1998-11-27",3.4579,3.4916,3.4579,3.4916,33600.0],["1998-11-30",3.5028,3.5028,3.4804,3.5028,27000.0],["1998-12-01",3.5028,3.514,3.4916,3.5028,15000.0],["1998-12-02",3.5028,3.5253,3.4916,3.514,44400.0],["1998-12-03",3.5365,3.5814,3.5253,3.5702,27200.0],["1998-12-04",3.5477,3.5814,3.5365,3.5365,21000.0],["1998-12-07",3.5814,3.6039,3.5702,3.5926,21200.0],["1998-12-08",3.5926,3.6151,3.5814,3.5926,29000.0],["1998-12-09",3.5926,3.66,3.5926,3.6375,61200.0],["1998-12-10",3.6375,3.6375,3.6151,3.6263,15800.0],["1998-12-11",3.6151,3.6263,3.5926,3.5926,9200.0],["1998-12-14",3.5028,3.5028,3.4579,3.5028,72600.0],["1998-12-15",3.514,3.5926,3.514,3.5926,30000.0],["1998-12-16",3.6151,3.6375,3.6151,3.6375,9400.0],["1998-12-17",3.66,3.761,3.66,3.761,12800.0],["1998-12-18",3.7723,3.9407,3.7723,3.9407,51200.0],["1998-12-21",3.9519,4.0866,3.9519,4.0305,52000.0],["1998-12-22",4.0305,4.0305,3.9519,3.9631,44600.0],["1998-12-23",3.9519,3.9519,3.9182,3.9407,19200.0],["1998-12-24",3.9407,3.9407,3.8958,3.907,1600.0],["1998-12-28",3.907,3.907,3.8621,3.8845,13200.0],["1998-12-29",3.8845,3.8845,3.8508,3.8733,13600.0],["1998-12-30",3.8733,3.8958,3.7723,3.7835,28000.0],["1998-12-31",3.7947,3.7947,3.7498,3.7723,16400.0],["1999-01-04",3.7498,3.8059,3.7498,3.8059,48800.0],["1999-01-05",3.8059,3.8284,3.8059,3.8284,22000.0],["1999-01-06",3.8284,3.8284,3.761,3.7723,14600.0],["1999-01-07",3.7723,3.8059,3.7723,3.7947,23400.0],["1999-01-08",3.7947,3.7947,3.7498,3.761,56400.0],["1999-01-11",3.7723,3.7835,3.7498,3.7835,70000.0],["1999-01-12",3.7835,3.8284,3.761,3.8284,36800.0],["1999-01-13",3.8172,3.8845,3.6824,3.8845,89200.0],["1999-01-14",3.8845,3.9968,3.8621,3.9743,29600.0],["1999-01-15",3.9743,3.9743,3.8845,3.8845,19400.0],["1999-01-19",3.8845,3.8958,3.8621,3.8733,6400.0],["1999-01-20",3.8733,3.8733,3.7947,3.7947,20000.0],["1999-01-21",3.8059,3.8172,3.8059,3.8059,28800.0],["1999-01-22",3.7947,3.8059,3.7947,3.8059,14200.0],["1999-01-25",3.8059,3.8396,3.7723,3.7947,27000.0],["1999-01-26",3.7947,3.7947,3.6824,3.6824,62000.0],["1999-01-27",3.66,3.66,3.5589,3.5589,61400.0],["1999-01-28",3.5477,3.5589,3.5365,3.5365,28000.0],["1999-01-29",3.5589,3.5589,3.3905,3.5028,76000.0],["1999-02-01",3.5253,3.5477,3.4691,3.4691,15400.0],["1999-02-02",3.4691,3.4691,3.3232,3.3232,42200.0],["1999-02-03",3.3007,3.3119,3.2783,3.2895,12400.0],["1999-02-04",3.3344,3.4579,3.3344,3.3681,42600.0],["1999-02-05",3.3793,3.3905,3.3007,3.3793,37000.0],["1999-02-08",3.3793,3.5814,3.3793,3.5814,57600.0],["1999-02-09",3.6039,3.6488,3.6039,3.6375,9400.0],["1999-02-10",3.6375,3.7273,3.6375,3.7161,12400.0],["1999-02-11",3.7315,3.7315,3.6976,3.6976,18200.0],["1999-02-12",3.6864,3.754,3.6864,3.754,15600.0],["1999-02-16",3.7991,3.7991,3.7202,3.7427,19400.0],["1999-02-17",3.7427,3.8216,3.7427,3.7765,186400.0],["1999-02-18",3.7765,3.8104,3.7653,3.8104,16400.0],["1999-02-19",3.8329,3.8329,3.8104,3.8104,197800.0],["1999-02-22",3.8442,4.1486,3.8442,4.126,66400.0],["1999-02-23",4.1035,4.1937,4.0922,4.1937,43600.0],["1999-02-24",4.1711,4.1824,4.1598,4.1824,23200.0],["1999-02-25",4.1824,4.1937,4.1035,4.126,95000.0],["1999-02-26",4.0922,4.0922,4.0527,4.0584,11400.0],["1999-03-01",4.0246,4.0246,3.9795,3.9795,25000.0],["1999-03-02",3.9795,4.0358,3.9795,4.0246,109400.0],["1999-03-03",4.002,4.002,3.9231,3.9231,74200.0],["1999-03-04",3.9682,3.9907,3.9682,3.9907,131400.0],["1999-03-05",4.0133,4.0358,4.0133,4.0246,8000.0],["1999-03-08",4.0133,4.0133,3.9456,3.9682,566200.0],["1999-03-09",3.9682,4.0246,3.9682,4.002,18800.0],["1999-03-10",4.002,4.0358,4.002,4.0358,34400.0],["1999-03-11",4.0133,4.0358,4.0133,4.0133,143800.0],["1999-03-12",4.0358,4.126,4.0358,4.126,13200.0],["1999-03-15",4.1147,4.1373,4.1035,4.1373,35800.0],["1999-03-16",4.1373,4.1373,4.1147,4.1147,30000.0],["1999-03-17",4.0471,4.1373,4.0471,4.1373,30400.0],["1999-03-18",4.1486,4.3402,4.1486,4.3289,36400.0],["1999-03-19",4.4417,4.4755,4.4191,4.4529,138000.0],["1999-03-22",4.4755,4.6108,4.4755,4.5882,56600.0],["1999-03-23",4.5657,4.5657,4.4191,4.4868,47600.0],["1999-03-24",4.4642,4.4755,4.3966,4.3966,54600.0],["1999-03-25",4.3966,4.4191,4.374,4.4191,16400.0],["1999-03-26",4.4191,4.4529,4.4191,4.4417,9600.0],["1999-03-29",4.4417,4.4755,4.4417,4.4642,63200.0],["1999-03-30",4.4642,4.5431,4.4642,4.5206,61200.0],["1999-03-31",4.5206,4.5882,4.5206,4.5769,213600.0],["1999-04-01",4.5544,4.5544,4.4417,4.4529,66800.0],["1999-04-05",4.4417,4.4529,4.4191,4.4529,12800.0],["1999-04-06",4.4642,4.4642,4.3853,4.4529,59200.0],["1999-04-07",4.4191,4.4642,4.3853,4.3853,41000.0],["1999-04-08",4.3966,4.3966,4.3515,4.374,3000.0],["1999-04-09",4.3515,4.5093,4.3515,4.5093,31600.0],["1999-04-12",4.5093,4.5093,4.4642,4.4868,66400.0],["1999-04-13",4.5093,4.5093,4.4868,4.498,92800.0],["1999-04-14",4.498,4.5544,4.498,4.5431,93000.0],["1999-04-15",4.5769,4.5769,4.374,4.3966,65800.0],["1999-04-16",4.4417,4.4755,4.4417,4.4642,55800.0],["1999-04-19",4.4755,4.498,4.4642,4.498,69000.0],["1999-04-20",4.5093,4.5319,4.4868,4.5206,63600.0],["1999-04-21",4.5206,4.5431,4.4868,4.5093,55000.0],["1999-04-22",4.498,4.498,4.4304,4.4417,18200.0],["1999-04-23",4.4417,4.4529,4.3289,4.3515,55200.0],["1999-04-26",4.3515,4.3853,4.3177,4.3515,39400.0],["1999-04-27",4.3515,4.3515,4.2838,4.3515,37000.0],["1999-04-28",4.3402,4.3515,4.2838,4.2951,15600.0],["1999-04-29",4.3177,4.3177,4.1824,4.2387,37000.0],["1999-04-30",4.2613,4.2726,4.2162,4.2613,20200.0],["1999-05-03",4.2613,4.3966,4.2613,4.3966,29400.0],["1999-05-04",4.3853,4.4868,4.3853,4.4191,28800.0],["1999-05-05",4.4191,4.622,4.4078,4.5995,213000.0],["1999-05-06",4.5769,4.622,4.4191,4.4417,488200.0],["1999-05-07",4.4417,4.4529,4.4191,4.4304,48200.0],["1999-05-10",4.4529,4.5319,4.4529,4.5206,93400.0],["1999-05-11",4.5544,4.6897,4.5544,4.6897,168000.0],["1999-05-12",4.6616,4.9219,4.6616,4.7974,193400.0],["1999-05-13",4.82,5.2047,4.82,5.1368,87600.0],["1999-05-14",5.0916,5.1029,5.0011,5.0011,25200.0],["1999-05-17",5.0011,5.3631,5.0011,5.2613,132600.0],["1999-05-18",5.25,5.25,5.1255,5.1255,89800.0],["1999-05-19",5.1368,5.2047,5.1255,5.1595,129400.0],["1999-05-20",5.1821,5.6347,5.1821,5.5781,153400.0],["1999-05-21",5.5781,5.6347,5.431,5.4423,56000.0],["1999-05-24",5.431,5.431,5.216,5.216,35400.0],["1999-05-25",5.2274,5.2726,5.2274,5.25,32800.0],["1999-05-26",5.2613,5.3405,5.2613,5.3292,58200.0],["1999-05-27",5.3179,5.3405,5.2839,5.3066,42000.0],["1999-05-28",5.3292,5.3631,5.2839,5.3405,23800.0],["1999-06-01",5.2952,5.3971,5.2726,5.3405,40800.0],["1999-06-02",5.3179,5.3292,5.1595,5.1708,46000.0],["1999-06-03",5.1595,5.1821,5.0689,5.1029,18600.0],["1999-06-04",5.1708,5.7365,5.1708,5.7365,88800.0],["1999-06-07",5.7365,5.9967,5.7365,5.9289,313800.0],["1999-06-08",5.9062,5.9062,5.8383,5.861,17600.0],["1999-06-09",5.861,5.861,5.7818,5.7931,11800.0],["1999-06-10",5.7705,5.7705,5.7365,5.7365,2200.0],["1999-06-11",5.7365,5.7365,5.5894,5.6347,38600.0],["1999-06-14",5.6234,5.7478,5.6234,5.7252,17600.0],["1999-06-15",5.7252,5.8723,5.7252,5.861,154200.0],["1999-06-16",5.8949,6.0986,5.8949,6.0759,150400.0],["1999-06-17",6.1325,6.2457,6.1212,6.2457,134600.0],["1999-06-18",6.2457,6.2457,6.1665,6.2457,65600.0],["1999-06-21",6.2117,6.2457,6.2117,6.2344,23000.0],["1999-06-22",6.223,6.223,6.1438,6.2004,79000.0],["1999-06-23",6.1778,6.1778,6.0873,6.0873,89600.0],["1999-06-24",6.0986,6.0986,6.0307,6.0646,57600.0],["1999-06-25",6.0646,6.0646,5.8723,5.8836,115800.0],["1999-06-28",5.9062,6.1099,5.9062,6.0533,51000.0],["1999-06-29",6.0533,6.2796,6.0533,6.2683,33200.0],["1999-06-30",6.2909,6.4493,6.2909,6.3814,112600.0],["1999-07-01",6.3814,6.3814,6.3588,6.3701,35800.0],["1999-07-02",6.3701,6.5172,6.3701,6.5172,119600.0],["1999-07-06",6.5172,6.6304,6.4946,6.5964,81600.0],["1999-07-07",6.6077,6.7888,6.6077,6.7775,36200.0],["1999-07-08",6.8001,6.9981,6.8001,6.868,202800.0],["1999-07-09",6.8567,6.8793,6.8001,6.8114,63800.0],["1999-07-12",6.7775,6.7775,6.6983,6.7322,39600.0],["1999-07-13",6.7322,6.7322,6.6756,6.6983,85800.0],["1999-07-14",6.6756,6.8227,6.6756,6.8001,41400.0],["1999-07-15",6.834,6.9585,6.7888,6.8227,127400.0],["1999-07-16",6.8453,6.8453,6.7888,6.8114,106200.0],["1999-07-19",6.7888,6.8114,6.4833,6.5172,119800.0],["1999-07-20",6.5059,6.5172,6.438,6.4493,50600.0],["1999-07-21",6.4267,6.4267,6.1551,6.1551,155000.0],["1999-07-22",6.1551,6.1665,6.0646,6.1099,14400.0],["1999-07-23",6.1212,6.1212,6.0873,6.0986,57600.0],["1999-07-26",6.1099,6.1099,6.0081,6.0081,40000.0],["1999-07-27",6.0081,6.042,6.0081,6.0307,131800.0],["1999-07-28",6.0307,6.0307,5.4423,5.465,95000.0],["1999-07-29",5.431,5.431,5.2273,5.3631,309200.0],["1999-07-30",5.3631,5.7365,5.3631,5.7365,142400.0],["1999-08-02",5.7591,6.0081,5.7591,5.9967,49400.0],["1999-08-03",6.0307,6.1099,5.9515,5.9515,29400.0],["1999-08-04",5.9515,5.9515,5.646,5.6913,194000.0],["1999-08-05",5.6912,5.7591,5.612,5.7365,146600.0],["1999-08-06",5.7478,5.7478,5.6686,5.7026,12800.0],["1999-08-09",5.698,5.698,5.6072,5.6072,220800.0],["1999-08-10",5.6299,5.6753,5.6299,5.6299,86800.0],["1999-08-11",5.6413,5.6526,5.6413,5.6526,2800.0],["1999-08-12",5.6299,5.664,5.6072,5.664,15800.0],["1999-08-13",5.6867,5.698,5.6753,5.6867,11200.0],["1999-08-16",5.7094,5.7888,5.7094,5.7434,33600.0],["1999-08-17",5.7434,5.7434,5.7321,5.7321,3800.0],["1999-08-18",5.7207,5.7207,5.6299,5.6299,97400.0],["1999-08-19",5.6413,5.6413,5.6072,5.6072,42200.0],["1999-08-20",5.6072,5.6186,5.3575,5.3575,350400.0],["1999-08-23",5.3348,5.3462,5.1759,5.1759,42200.0],["1999-08-24",5.1532,5.1759,5.0397,5.1645,114800.0],["1999-08-25",5.1872,5.3802,5.1305,5.3802,114200.0],["1999-08-26",5.3348,5.3348,5.2213,5.2667,86600.0],["1999-08-27",5.2894,5.3121,5.244,5.3121,32700.0],["1999-08-30",5.3121,5.4483,5.3121,5.4483,54400.0],["1999-08-31",5.4483,5.925,5.4483,5.8796,68900.0],["1999-09-01",6.0839,6.1293,5.9477,5.9704,47300.0],["1999-09-02",5.9477,5.9477,5.5391,5.5845,108700.0],["1999-09-03",5.6299,5.6526,5.5845,5.6299,28700.0],["1999-09-07",5.6299,5.7434,5.6072,5.698,25600.0],["1999-09-08",5.7434,5.8342,5.7434,5.8342,32100.0],["1999-09-09",5.8115,5.8569,5.7661,5.8115,18800.0],["1999-09-10",5.7661,5.7661,5.5845,5.6072,22700.0],["1999-09-13",5.6753,5.698,5.6299,5.6753,8900.0],["1999-09-14",5.7207,5.7207,5.5391,5.5845,53800.0],["1999-09-15",5.6072,5.6753,5.6072,5.6753,7600.0],["1999-09-16",5.6526,5.7661,5.6526,5.6526,21700.0],["1999-09-17",5.6072,5.698,5.6072,5.698,23800.0],["1999-09-20",5.6753,5.698,5.6299,5.6753,14000.0],["1999-09-21",5.698,5.7207,5.6753,5.6753,73200.0],["1999-09-22",5.6299,5.6299,5.5164,5.5164,37200.0],["1999-09-23",5.4937,5.5391,5.244,5.2894,27200.0],["1999-09-24",5.3121,5.3121,5.2213,5.3121,23200.0],["1999-09-27",5.3575,5.4029,5.1759,5.1759,47700.0],["1999-09-28",5.1305,5.3121,5.1305,5.2894,95300.0],["1999-09-29",5.3348,5.3575,5.1759,5.2213,25400.0],["1999-09-30",5.244,5.3121,5.1986,5.2667,43600.0],["1999-10-01",5.244,5.6526,5.2213,5.6526,20500.0],["1999-10-04",5.6753,5.8569,5.6526,5.7661,32900.0],["1999-10-05",5.7661,5.7661,5.6753,5.698,18800.0],["1999-10-06",5.7434,5.7888,5.5845,5.6299,23700.0],["1999-10-07",5.6299,5.698,5.5391,5.5845,12900.0],["1999-10-08",5.5618,5.5845,5.5618,5.5845,1300.0],["1999-10-11",5.6299,5.6299,5.4256,5.4256,14700.0],["1999-10-12",5.4256,5.698,5.4029,5.6526,30300.0],["1999-10-13",5.6526,5.6526,5.4937,5.5164,4600.0],["1999-10-14",5.4937,5.5618,5.471,5.5391,11200.0],["1999-10-15",5.3575,5.3575,5.1986,5.2213,28700.0],["1999-10-18",5.2213,5.2213,4.8581,5.0624,60600.0],["1999-10-19",5.0624,5.1759,5.0624,5.1532,29800.0],["1999-10-20",5.2213,5.2667,5.1986,5.2667,83200.0],["1999-10-21",5.2667,5.2667,4.9489,5.0397,24500.0],["1999-10-22",5.0397,5.0851,5.0397,5.0851,12600.0],["1999-10-25",5.0624,5.1078,5.0624,5.0851,29500.0],["1999-10-26",5.1078,5.1759,5.0397,5.0397,32400.0],["1999-10-27",5.0851,5.1078,5.0851,5.1078,29200.0],["1999-10-28",5.1305,5.2667,5.1305,5.2213,80400.0],["1999-10-29",5.244,5.2667,4.9262,4.9943,47000.0],["1999-11-01",5.0397,5.0624,4.9943,5.0397,26600.0],["1999-11-02",5.0624,5.0851,5.017,5.0397,23500.0],["1999-11-03",5.0397,5.0397,4.9716,5.017,11900.0],["1999-11-04",5.0397,5.0397,4.9489,4.9489,11600.0],["1999-11-05",4.9943,5.0624,4.9489,5.0624,84700.0],["1999-11-08",5.0123,5.0578,5.0123,5.035,37500.0],["1999-11-09",5.0578,5.0806,4.9895,5.0123,44200.0],["1999-11-10",5.0578,5.0578,5.0123,5.0123,16100.0],["1999-11-11",5.0123,5.0351,4.7161,4.7844,27400.0],["1999-11-12",4.7389,5.0123,4.7389,5.0123,17100.0],["1999-11-15",5.0578,5.1717,5.0578,5.1034,54500.0],["1999-11-16",5.149,5.2173,5.149,5.2173,22600.0],["1999-11-17",5.2401,5.2401,5.1945,5.2401,16700.0],["1999-11-18",5.2173,5.4679,5.1945,5.4451,31500.0],["1999-11-19",5.3996,5.4451,5.1945,5.1945,22500.0],["1999-11-22",5.2401,5.4451,5.1945,5.3768,26900.0],["1999-11-23",5.3768,5.3768,5.1717,5.1945,29400.0],["1999-11-24",5.149,5.149,4.7844,4.8528,46300.0],["1999-11-26",4.8528,4.9211,4.8528,4.8756,54500.0],["1999-11-29",4.9211,4.9667,4.8528,4.9667,96000.0],["1999-11-30",4.9895,5.0123,4.9439,5.0123,13300.0],["1999-12-01",4.9667,4.9667,4.7389,4.7389,29200.0],["1999-12-02",4.6933,4.7389,4.6022,4.6022,18400.0],["1999-12-03",4.6022,4.6705,4.6022,4.6022,16300.0],["1999-12-06",4.625,4.625,4.511,4.5566,17800.0],["1999-12-07",4.5338,4.6022,4.4199,4.4199,121500.0],["1999-12-08",4.4199,4.4199,4.3971,4.3971,229800.0],["1999-12-09",4.3971,4.4199,4.3516,4.4199,17300.0],["1999-12-10",4.3971,4.5566,4.3516,4.5566,55700.0],["1999-12-13",4.511,4.511,4.2149,4.2149,12100.0],["1999-12-14",4.2376,4.3516,4.2376,4.2604,85200.0],["1999-12-15",4.2376,4.2376,4.1921,4.2149,100700.0],["1999-12-16",4.1921,4.2376,4.1921,4.2149,32000.0],["1999-12-17",4.1921,4.3288,4.1921,4.306,31600.0],["1999-12-20",4.2832,4.6022,4.2832,4.5794,19500.0],["1999-12-21",4.5794,4.5794,4.4883,4.5338,42400.0],["1999-12-22",4.4427,4.4427,4.2832,4.3288,37000.0],["1999-12-23",4.3516,4.6477,4.3516,4.6477,44300.0],["1999-12-27",4.6933,4.8756,4.6933,4.83,59900.0],["1999-12-28",4.8072,4.8072,4.6933,4.6933,11000.0],["1999-12-29",4.6933,4.6933,4.6477,4.6933,15500.0],["1999-12-30",4.6933,4.6933,4.6022,4.6022,8300.0],["1999-12-31",4.5794,4.6022,4.5338,4.6022,8300.0],["2000-01-03",4.6022,4.6022,4.1921,4.2149,47300.0],["2000-01-04",4.2376,4.2376,4.1009,4.1009,19100.0],["2000-01-05",4.1237,4.1237,4.0326,4.0326,20100.0],["2000-01-06",4.0782,4.2604,4.0554,4.1465,20100.0],["2000-01-07",4.1921,4.3743,4.1921,4.2604,18400.0],["2000-01-10",4.2604,4.5566,4.2604,4.306,33800.0],["2000-01-11",4.3288,4.4199,4.2376,4.2604,51800.0],["2000-01-12",4.2604,4.2604,4.1465,4.1465,20500.0],["2000-01-13",4.1465,4.2604,4.1009,4.2604,21700.0],["2000-01-14",4.306,4.5566,4.306,4.511,20900.0],["2000-01-18",4.511,4.6022,4.4655,4.5794,48500.0],["2000-01-19",4.5794,4.6705,4.5794,4.6705,34400.0],["2000-01-20",4.6477,4.6705,4.5566,4.6022,39700.0],["2000-01-21",4.6933,4.6933,4.625,4.625,22900.0],["2000-01-24",4.5794,4.5794,4.4199,4.4427,22100.0],["2000-01-25",4.4199,4.625,4.3743,4.3743,18500.0],["2000-01-26",4.3288,4.3516,4.2832,4.3288,18000.0],["2000-01-27",4.3288,4.3516,4.306,4.306,15000.0],["2000-01-28",4.306,4.3516,4.2376,4.2376,19300.0],["2000-01-31",4.2376,4.2604,4.0098,4.0098,27000.0],["2000-02-01",4.0326,4.0326,3.8731,3.8731,77200.0],["2000-02-02",3.8731,3.8959,3.8731,3.8731,71500.0],["2000-02-03",3.8959,4.0098,3.8731,3.987,295100.0],["2000-02-04",3.987,4.0098,3.9642,4.0098,41000.0],["2000-02-07",4.0326,4.0326,3.8731,3.8731,19100.0],["2000-02-08",3.8731,3.8731,3.4858,3.6453,645500.0],["2000-02-09",3.6453,3.6453,3.5542,3.5997,81600.0],["2000-02-10",3.5997,3.6225,3.5542,3.5997,15900.0],["2000-02-11",3.618,3.618,3.5493,3.5951,60100.0],["2000-02-14",3.5951,3.6638,3.5951,3.618,60000.0],["2000-02-15",3.618,3.618,3.4119,3.4119,44700.0],["2000-02-16",3.4234,3.4806,3.4119,3.4119,86600.0],["2000-02-17",3.4119,3.5493,3.4119,3.5264,12100.0],["2000-02-18",3.5722,3.5951,3.5264,3.5264,99900.0],["2000-02-22",3.5264,3.5722,3.5035,3.5493,15400.0],["2000-02-23",3.5493,3.5951,3.5264,3.5951,55500.0],["2000-02-24",3.5722,3.6638,3.5722,3.6638,35500.0],["2000-02-25",3.6867,3.8012,3.6409,3.8012,12500.0],["2000-02-28",3.7783,3.8241,3.7325,3.8241,30400.0],["2000-02-29",3.8241,3.9615,3.8012,3.9615,42500.0],["2000-03-01",3.9844,4.0073,3.8928,3.8928,19600.0],["2000-03-02",3.9157,3.9386,3.8241,3.8928,29500.0],["2000-03-03",3.9386,3.9386,3.8012,3.8012,28300.0],["2000-03-06",3.847,3.8928,3.847,3.8928,9200.0],["2000-03-07",3.9157,3.9386,3.847,3.847,13300.0],["2000-03-08",3.847,3.847,3.7554,3.7783,15200.0],["2000-03-09",3.8012,3.847,3.8012,3.847,4800.0],["2000-03-10",3.8241,3.847,3.8012,3.8241,37500.0],["2000-03-13",3.7783,3.8241,3.6409,3.6409,43000.0],["2000-03-14",3.6638,3.7783,3.6638,3.7554,63700.0],["2000-03-15",3.7325,3.7325,3.6638,3.6867,31000.0],["2000-03-16",3.6867,3.7096,3.6409,3.7096,46300.0],["2000-03-17",3.6638,3.8012,3.6638,3.7096,23800.0],["2000-03-20",3.7554,3.8699,3.7554,3.8699,58600.0],["2000-03-21",3.847,3.9844,3.847,3.9615,42800.0],["2000-03-22",3.9844,4.0073,3.9386,3.9386,22200.0],["2000-03-23",3.9615,3.9844,3.8928,3.8928,9700.0],["2000-03-24",3.847,3.847,3.7096,3.8012,26000.0],["2000-03-27",3.7783,3.8241,3.7783,3.8241,11400.0],["2000-03-28",3.8012,3.8012,3.7783,3.7783,4100.0],["2000-03-29",3.8012,3.8241,3.7783,3.8012,42100.0],["2000-03-30",3.7783,3.8699,3.7783,3.847,30700.0],["2000-03-31",3.847,3.9386,3.847,3.8928,27200.0],["2000-04-03",3.8928,3.9615,3.8699,3.9386,19400.0],["2000-04-04",3.9844,4.0302,3.8928,4.0302,65700.0],["2000-04-05",4.0302,4.2134,4.0302,4.1905,51100.0],["2000-04-06",4.2134,4.3966,4.2134,4.2821,38000.0],["2000-04-07",4.3279,4.6485,4.3279,4.6256,107900.0],["2000-04-10",4.6256,4.9004,4.6256,4.8775,40700.0],["2000-04-11",4.9004,4.9004,4.7172,4.763,26300.0],["2000-04-12",4.763,4.763,4.6256,4.763,37000.0],["2000-04-13",4.7401,4.9233,4.7401,4.9004,21900.0],["2000-04-14",4.8317,4.8546,4.6943,4.6943,54100.0],["2000-04-17",4.6485,4.6485,4.4882,4.6027,98700.0],["2000-04-18",4.5798,4.5798,4.305,4.3966,23100.0],["2000-04-19",4.3737,4.4424,4.2134,4.3966,31100.0],["2000-04-20",4.4424,4.4653,4.3737,4.4653,39500.0],["2000-04-24",4.4653,4.4653,4.4424,4.4424,11300.0],["2000-04-25",4.4653,4.4882,4.0531,4.0531,72900.0],["2000-04-26",4.0531,4.0531,3.5722,3.5951,43800.0],["2000-04-27",3.6409,3.8241,3.618,3.7554,142800.0],["2000-04-28",3.8012,4.1218,3.8012,4.1218,34900.0],["2000-05-01",4.1218,4.1218,3.8241,3.8928,31000.0],["2000-05-02",3.9386,4.0302,3.9386,3.9844,8200.0],["2000-05-03",4.0073,4.0989,3.9844,3.9844,20800.0],["2000-05-04",4.0302,4.0531,4.0302,4.0302,33600.0],["2000-05-05",4.0073,4.1676,4.0073,4.1447,6600.0],["2000-05-08",4.1905,4.2134,4.1905,4.1905,11800.0],["2000-05-09",4.2134,4.2592,4.2134,4.2363,22300.0],["2000-05-10",4.2592,4.2592,4.1218,4.1218,12100.0],["2000-05-11",4.1632,4.2782,4.1632,4.2782,16100.0],["2000-05-12",4.2552,4.2782,4.2552,4.2782,10800.0],["2000-05-15",4.2782,4.4162,4.1632,4.4162,21800.0],["2000-05-16",4.4622,4.6002,4.4392,4.6002,21800.0],["2000-05-17",4.5542,4.5772,4.5082,4.5082,15400.0],["2000-05-18",4.5082,4.5312,4.4852,4.4852,6300.0],["2000-05-19",4.4852,4.4852,4.4622,4.4622,10600.0],["2000-05-22",4.4622,4.4852,4.3932,4.4162,7000.0],["2000-05-23",4.3932,4.3932,4.2322,4.3242,45100.0],["2000-05-24",4.3472,4.3472,4.2322,4.2782,16600.0],["2000-05-25",4.2552,4.3242,4.2552,4.3242,3800.0],["2000-05-26",4.3242,4.4162,4.3012,4.4162,9200.0],["2000-05-30",4.4392,4.4622,4.3702,4.3702,45600.0],["2000-05-31",4.3702,4.3702,4.1402,4.1402,46000.0],["2000-06-01",4.1402,4.1402,3.9562,3.9562,43900.0],["2000-06-02",3.9562,3.9792,3.7952,3.9102,45500.0],["2000-06-05",3.9332,3.9332,3.8872,3.8872,17900.0],["2000-06-06",3.8872,3.9332,3.5882,3.6112,143800.0],["2000-06-07",3.6112,3.6112,3.4962,3.4962,62900.0],["2000-06-08",3.4732,3.4962,3.3122,3.3352,66900.0],["2000-06-09",3.3122,3.3352,3.2202,3.2202,91200.0],["2000-06-12",3.2202,3.2202,2.9672,3.0132,283000.0],["2000-06-13",3.0362,3.2202,2.8521,3.1742,159100.0],["2000-06-14",3.1282,3.2662,3.1282,3.1972,79600.0],["2000-06-15",3.1512,3.1742,3.1282,3.1282,109800.0],["2000-06-16",3.1282,3.2892,3.0132,3.2892,102600.0],["2000-06-19",3.2892,3.5422,3.2662,3.2892,56700.0],["2000-06-20",3.3122,3.4502,3.2892,3.3122,47700.0],["2000-06-21",3.3122,3.3812,3.2662,3.3122,66900.0],["2000-06-22",3.2892,3.3812,3.1742,3.3122,46200.0],["2000-06-23",3.2892,3.3812,3.1742,3.2202,70400.0],["2000-06-26",3.2662,3.3697,3.2662,3.3352,19000.0],["2000-06-27",3.3122,3.3352,3.2662,3.2892,18000.0],["2000-06-28",3.3122,3.4502,3.3122,3.4502,10400.0],["2000-06-29",3.4732,3.5192,3.2202,3.2662,59000.0],["2000-06-30",3.2432,3.2662,3.1052,3.1282,97100.0],["2000-07-03",3.0822,3.1282,3.0822,3.1052,49600.0],["2000-07-05",3.0592,3.1742,3.0592,3.1512,34100.0],["2000-07-06",3.1742,3.3812,3.1512,3.3812,14900.0],["2000-07-07",3.3812,3.4732,3.3812,3.4732,15300.0],["2000-07-10",3.4732,3.5422,3.4272,3.5422,24500.0],["2000-07-11",3.6802,3.9332,3.6572,3.9102,54300.0],["2000-07-12",3.9102,4.0252,3.8872,4.0022,49300.0],["2000-07-13",4.0482,4.2782,4.0482,4.2552,47300.0],["2000-07-14",4.2782,4.2782,4.1402,4.2322,26500.0],["2000-07-17",4.2552,4.3932,4.2552,4.3932,17300.0],["2000-07-18",4.3702,4.4622,4.3472,4.3932,31700.0],["2000-07-19",4.3932,4.5082,4.3932,4.5082,131700.0],["2000-07-20",4.4852,4.5082,4.3702,4.3702,17500.0],["2000-07-21",4.3472,4.3472,4.2322,4.2322,11800.0],["2000-07-24",4.2322,4.2322,3.9562,3.9562,35500.0],["2000-07-25",3.9792,3.9792,3.9102,3.9102,20200.0],["2000-07-26",3.9562,4.1402,3.9562,4.0482,102800.0],["2000-07-27",4.0712,4.0712,4.0022,4.0712,76900.0],["2000-07-28",4.0942,4.0942,4.0022,4.0022,34300.0],["2000-07-31",4.0252,4.2552,4.0022,4.2552,22000.0],["2000-08-01",4.4622,4.4622,4.3012,4.3242,114600.0],["2000-08-02",4.3472,4.4392,4.3012,4.3932,48600.0],["2000-08-03",4.4162,4.6002,4.4162,4.5772,46400.0],["2000-08-04",4.6002,4.6232,4.5772,4.5772,27100.0],["2000-08-07",4.6232,4.7152,4.6232,4.6232,26600.0],["2000-08-08",4.6417,4.6879,4.5955,4.6879,42300.0],["2000-08-09",4.711,4.7803,4.711,4.7341,19900.0],["2000-08-10",4.7341,4.7341,4.6417,4.6417,8100.0],["2000-08-11",4.6648,4.6648,4.5724,4.6186,50400.0],["2000-08-14",4.6186,4.6417,4.5955,4.5955,12500.0],["2000-08-15",4.5493,4.5493,4.4108,4.4108,9800.0],["2000-08-16",4.4339,4.4339,4.3877,4.4108,13600.0],["2000-08-17",4.3877,4.4108,4.3415,4.3877,77700.0],["2000-08-18",4.3415,4.3646,4.2953,4.3184,34200.0],["2000-08-21",4.3415,4.3415,4.2953,4.2953,34000.0],["2000-08-22",4.3184,4.3184,4.2491,4.2491,19100.0],["2000-08-23",4.2491,4.2491,4.1568,4.1568,124600.0],["2000-08-24",4.1106,4.1106,4.0182,4.0182,42300.0],["2000-08-25",4.0182,4.1337,3.9951,4.1337,68100.0],["2000-08-28",4.2029,4.226,4.1799,4.2029,3900.0],["2000-08-29",4.226,4.3184,4.1568,4.1799,19100.0],["2000-08-30",4.1799,4.2029,4.1799,4.1799,12900.0],["2000-08-31",4.1799,4.2722,4.1799,4.2722,10000.0],["2000-09-01",4.2722,4.2722,4.2029,4.2029,14000.0],["2000-09-05",4.226,4.226,4.1799,4.1799,17900.0],["2000-09-06",4.1799,4.2953,4.1799,4.226,29100.0],["2000-09-07",4.2491,4.2491,4.1799,4.2029,39600.0],["2000-09-08",4.1799,4.2029,4.0644,4.1106,68500.0],["2000-09-11",4.1568,4.2491,4.1568,4.226,11200.0],["2000-09-12",4.2491,4.2722,4.226,4.2491,9500.0],["2000-09-13",4.2722,4.3646,4.2722,4.3415,13400.0],["2000-09-14",4.2491,4.2722,4.1568,4.1568,22900.0],["2000-09-15",4.1337,4.2491,4.1337,4.2491,22700.0],["2000-09-18",4.2491,4.2722,4.226,4.2491,7200.0],["2000-09-19",4.2491,4.4339,4.2491,4.4339,31400.0],["2000-09-20",4.457,4.5724,4.4108,4.5493,12700.0],["2000-09-21",4.4339,4.5262,4.4339,4.5262,50100.0],["2000-09-22",4.5032,4.5493,4.457,4.457,17200.0],["2000-09-25",4.4801,4.5493,4.457,4.5032,13400.0],["2000-09-26",4.4801,4.4801,4.2722,4.3415,17600.0],["2000-09-27",4.3415,4.3877,4.2953,4.3415,23200.0],["2000-09-28",4.3415,4.3877,4.2029,4.226,21200.0],["2000-09-29",4.2491,4.2722,4.0413,4.0413,28900.0],["2000-10-02",4.0875,4.1337,3.9951,4.0413,53400.0],["2000-10-03",4.0413,4.0413,3.9489,3.9951,55900.0],["2000-10-04",3.972,3.9951,3.7411,3.7411,36100.0],["2000-10-05",3.7642,3.7642,3.718,3.718,21400.0],["2000-10-06",3.718,3.7642,3.6949,3.7411,32500.0],["2000-10-09",3.7411,3.7411,3.6256,3.6718,30900.0],["2000-10-10",3.6949,3.718,3.6718,3.6718,8300.0],["2000-10-11",3.6949,3.6949,3.6487,3.6487,29700.0],["2000-10-12",3.6718,3.6718,3.5794,3.6487,11000.0],["2000-10-13",3.6256,3.6487,3.5563,3.6025,26200.0],["2000-10-16",3.6487,3.6718,3.6025,3.6487,17200.0],["2000-10-17",3.6256,3.6718,3.5332,3.6718,14100.0],["2000-10-18",3.6718,3.6718,3.6025,3.6487,25400.0],["2000-10-19",3.6487,3.6949,3.6256,3.6718,80000.0],["2000-10-20",3.6949,3.6949,3.6949,3.6949,86800.0],["2000-10-23",3.6949,4.0182,3.6949,4.0182,58700.0],["2000-10-24",3.9951,4.3646,3.9951,4.3646,39400.0],["2000-10-25",4.3877,4.5262,4.3415,4.3877,76100.0],["2000-10-26",4.3646,4.3646,4.2491,4.2953,27700.0],["2000-10-27",4.2491,4.2953,4.2491,4.2953,13700.0],["2000-10-30",4.2722,4.3184,4.1799,4.1799,15600.0],["2000-10-31",4.2029,4.2029,4.0644,4.1568,37400.0],["2000-11-01",4.1337,4.1337,4.0644,4.0875,5800.0],["2000-11-02",4.0413,4.0644,4.0182,4.0644,31000.0],["2000-11-03",4.0644,4.0644,4.0413,4.0644,20300.0],["2000-11-06",4.0413,4.0875,4.0413,4.0644,81300.0],["2000-11-07",4.0609,4.0841,4.0377,4.0609,14500.0],["2000-11-08",4.0609,4.0609,4.0377,4.0609,22400.0],["2000-11-09",4.0609,4.1537,4.0377,4.1305,33400.0],["2000-11-10",4.0841,4.1305,4.0377,4.0377,11700.0],["2000-11-13",4.0145,4.0841,3.9912,4.0609,5900.0],["2000-11-14",4.0609,4.1073,4.0377,4.0609,39900.0],["2000-11-15",4.0144,4.0377,3.9912,4.0144,9300.0],["2000-11-16",4.0145,4.0609,3.9912,4.0609,39200.0],["2000-11-17",4.0841,4.1305,4.0609,4.0841,89100.0],["2000-11-20",4.1073,4.1305,3.9912,3.9912,24000.0],["2000-11-21",4.0377,4.0377,3.9448,3.9912,44400.0],["2000-11-22",4.0377,4.1073,4.0377,4.1073,15600.0],["2000-11-24",4.1073,4.1073,4.0609,4.1073,11600.0],["2000-11-27",4.1073,4.1305,4.0377,4.0609,18000.0],["2000-11-28",4.0145,4.0145,3.9448,3.9448,7000.0],["2000-11-29",3.968,4.0144,3.968,4.0144,8500.0],["2000-11-30",4.0377,4.0609,3.8984,3.9448,25400.0],["2000-12-01",3.9912,3.9912,3.736,3.8056,28700.0],["2000-12-04",3.8056,3.8056,3.6664,3.6896,26500.0],["2000-12-05",3.5736,3.5736,3.3647,3.5039,52500.0],["2000-12-06",3.5039,3.5736,3.5039,3.5736,24900.0],["2000-12-07",3.5736,3.5968,3.4575,3.5968,19500.0],["2000-12-08",3.5968,3.7128,3.5968,3.7128,14500.0],["2000-12-11",3.736,3.736,3.62,3.6896,29500.0],["2000-12-12",3.7128,3.7592,3.6896,3.736,13300.0],["2000-12-13",3.736,3.8288,3.7128,3.7824,38600.0],["2000-12-14",3.8288,3.8288,3.5968,3.6896,26700.0],["2000-12-15",3.6664,3.6896,3.62,3.62,24200.0],["2000-12-18",3.6664,3.6896,3.5968,3.5968,10000.0],["2000-12-19",3.5968,3.6664,3.3879,3.6664,30000.0],["2000-12-20",3.6432,3.6664,3.5968,3.6664,14200.0],["2000-12-21",3.6432,3.7128,3.62,3.62,56400.0],["2000-12-22",3.6432,3.6664,3.5736,3.5736,22300.0],["2000-12-26",3.62,3.6432,3.4807,3.5504,99200.0],["2000-12-27",3.5271,3.62,3.4807,3.62,70700.0],["2000-12-28",3.5968,3.6664,3.5736,3.6664,111000.0],["2000-12-29",3.6664,3.6664,3.62,3.6664,114000.0],["2001-01-02",3.6896,3.7824,3.5968,3.736,22800.0],["2001-01-03",3.7824,3.7824,3.6664,3.7592,103900.0],["2001-01-04",3.7592,3.8056,3.736,3.8056,30700.0],["2001-01-05",3.6896,3.7824,3.6896,3.736,128700.0],["2001-01-08",3.7592,3.9448,3.7592,3.9448,38700.0],["2001-01-09",3.9448,3.9448,3.852,3.8984,23700.0],["2001-01-10",3.8056,3.8752,3.8056,3.8752,350600.0],["2001-01-11",3.8984,4.0377,3.852,3.8752,70800.0],["2001-01-12",3.8752,3.8752,3.736,3.7592,230400.0],["2001-01-16",3.7592,3.8288,3.7128,3.7128,92400.0],["2001-01-17",3.7128,3.968,3.7128,3.968,78900.0],["2001-01-18",3.968,4.0144,3.9216,4.0144,162500.0],["2001-01-19",4.0377,4.0841,4.0144,4.0841,93300.0],["2001-01-22",4.0609,4.1769,4.0609,4.1769,106700.0],["2001-01-23",4.1769,4.2001,4.1305,4.1769,36600.0],["2001-01-24",4.1769,4.3161,4.1769,4.3161,97800.0],["2001-01-25",4.3161,4.3161,4.2001,4.2233,60100.0],["2001-01-26",4.2233,4.2233,4.1305,4.1769,8100.0],["2001-01-29",4.1398,4.4182,4.1398,4.344,151300.0],["2001-01-30",4.3811,4.5853,4.3811,4.5853,56900.0],["2001-01-31",4.5853,4.9194,4.5853,4.9194,116500.0],["2001-02-01",4.9751,5.0865,4.938,5.0123,93200.0],["2001-02-02",5.0123,5.1422,5.0048,5.0494,26900.0],["2001-02-05",5.0494,5.0568,5.0123,5.0457,37600.0],["2001-02-06",5.0865,5.2165,5.0308,5.1051,170800.0],["2001-02-07",5.0865,5.1979,5.0717,5.1979,37300.0],["2001-02-08",5.2177,5.2549,5.1618,5.1804,11600.0],["2001-02-09",5.1804,5.2922,5.1245,5.2922,28600.0],["2001-02-12",5.2549,5.2549,5.1245,5.1282,49900.0],["2001-02-13",5.1282,5.2736,5.1282,5.2549,45100.0],["2001-02-14",5.2549,5.3928,5.2549,5.3854,62800.0],["2001-02-15",5.404,5.6239,5.3667,5.609,69600.0],["2001-02-16",5.609,5.6202,5.4785,5.4934,25400.0],["2001-02-20",5.4934,5.4934,5.3667,5.4003,17100.0],["2001-02-21",5.4003,5.4003,5.1058,5.2214,55700.0],["2001-02-22",5.2177,5.2177,5.0499,5.0611,27600.0],["2001-02-23",4.7704,4.845,4.6959,4.845,110900.0],["2001-02-26",4.8263,5.1468,4.8263,5.1468,41000.0],["2001-02-27",5.3108,5.3108,5.1431,5.24,37000.0],["2001-02-28",5.2177,5.2214,5.1431,5.1431,58200.0],["2001-03-01",5.1468,5.1468,4.9568,5.0313,37500.0],["2001-03-02",5.0313,5.2102,5.0313,5.2102,9300.0],["2001-03-05",5.1804,5.199,5.1431,5.1431,9300.0],["2001-03-06",5.1245,5.1767,5.0872,5.1655,8400.0],["2001-03-07",5.1655,5.2177,5.1543,5.199,7700.0],["2001-03-08",5.0127,5.0127,4.6102,4.7965,272100.0],["2001-03-09",4.7965,4.8599,4.7704,4.8338,68800.0],["2001-03-12",4.8338,4.9009,4.8338,4.8561,10800.0],["2001-03-13",4.8375,4.9195,4.7704,4.9009,12500.0],["2001-03-14",4.9046,5.0089,4.8822,4.994,230600.0],["2001-03-15",5.0127,5.199,5.0127,5.1804,72200.0],["2001-03-16",5.199,5.2139,5.1468,5.1655,62400.0],["2001-03-19",5.1431,5.1767,5.0872,5.1468,33000.0],["2001-03-20",5.1468,5.2139,5.1431,5.1804,27900.0],["2001-03-21",5.2177,5.2586,5.2177,5.2177,145800.0],["2001-03-22",5.2177,5.2214,5.1692,5.2177,105300.0],["2001-03-23",5.2177,5.2251,5.1431,5.1729,94300.0],["2001-03-26",5.2102,5.2139,5.0499,5.076,15500.0],["2001-03-27",5.0015,5.1058,4.9568,5.1058,13800.0],["2001-03-28",5.0984,5.0984,5.0313,5.0313,3100.0],["2001-03-29",5.0313,5.0686,5.0313,5.0574,1900.0],["2001-03-30",5.0872,5.1058,4.9754,5.1058,25100.0],["2001-04-02",5.0798,5.0798,4.9754,4.9978,23800.0],["2001-04-03",4.9754,4.994,4.9381,4.9791,42400.0],["2001-04-04",4.9754,4.9754,4.8226,4.8822,35100.0],["2001-04-05",4.5468,4.994,4.5468,4.9791,76800.0],["2001-04-06",4.9717,4.9717,4.8301,4.8301,5100.0],["2001-04-09",4.845,4.9866,4.845,4.9568,12300.0],["2001-04-10",4.9381,4.9381,4.6773,4.7145,69800.0],["2001-04-11",4.7518,4.8487,4.7332,4.845,12400.0],["2001-04-12",4.8412,4.8412,4.7332,4.7518,92400.0],["2001-04-16",4.7518,4.7518,4.6214,4.6474,34600.0],["2001-04-17",4.6325,4.6773,4.6027,4.6623,42900.0],["2001-04-18",4.6586,4.8785,4.6586,4.8636,90000.0],["2001-04-19",4.8636,5.2363,4.8636,5.2027,49800.0],["2001-04-20",5.199,5.2177,5.0686,5.076,28400.0],["2001-04-23",5.0313,5.0499,4.9381,4.9754,14500.0],["2001-04-24",4.9381,4.9568,4.9009,4.9568,35000.0],["2001-04-25",4.9568,5.4413,4.9381,5.4413,43500.0],["2001-04-26",5.4413,5.5941,5.3667,5.5903,68700.0],["2001-04-27",5.5941,5.5941,5.3518,5.5903,90600.0],["2001-04-30",5.5903,5.5903,4.994,5.2177,117400.0],["2001-05-01",5.2139,5.486,5.199,5.404,34700.0],["2001-05-02",5.4003,5.4375,5.3108,5.3145,20400.0],["2001-05-03",5.2773,5.2773,5.2177,5.2363,18900.0],["2001-05-04",5.199,5.199,5.0798,5.0909,37800.0],["2001-05-07",5.0872,5.1245,5.0872,5.117,10700.0],["2001-05-08",5.1096,5.1357,5.0947,5.1319,5900.0],["2001-05-09",5.1096,5.3481,5.1096,5.2922,23100.0],["2001-05-10",5.0313,5.0872,4.8822,5.0089,202100.0],["2001-05-11",4.994,5.0499,4.9568,4.994,11200.0],["2001-05-14",4.9978,5.0127,4.9754,5.0127,31500.0],["2001-05-15",4.994,4.994,4.9419,4.9754,7300.0],["2001-05-16",4.9829,4.9829,4.7332,4.7332,64300.0],["2001-05-17",4.7343,4.7717,4.637,4.7567,111800.0],["2001-05-18",4.738,4.738,4.6594,4.6632,6300.0],["2001-05-21",4.6669,4.7605,4.6557,4.7305,14800.0],["2001-05-22",5.1048,5.5202,5.1048,5.3518,184000.0],["2001-05-23",5.3705,5.3892,5.1647,5.2021,54600.0],["2001-05-24",5.2395,5.2957,4.9027,4.9401,50700.0],["2001-05-25",4.9775,5.0898,4.9775,5.0337,14200.0],["2001-05-29",5.0374,5.0374,4.753,4.7829,89200.0],["2001-05-30",4.8091,4.8166,4.7717,4.7979,80300.0],["2001-05-31",4.7979,4.8278,4.753,4.753,15400.0],["2001-06-01",4.7567,4.8054,4.753,4.7867,55900.0],["2001-06-04",4.8091,4.8204,4.753,4.7904,97300.0],["2001-06-05",4.8091,4.8129,4.753,4.7792,10300.0],["2001-06-06",4.8091,4.8278,4.7904,4.8278,11300.0],["2001-06-07",4.8278,4.9214,4.8166,4.8728,18600.0],["2001-06-08",4.9027,4.9027,4.7904,4.8316,9200.0],["2001-06-11",4.8278,4.8466,4.753,4.7829,70500.0],["2001-06-12",4.7717,4.7792,4.7343,4.7455,19400.0],["2001-06-13",4.7156,4.7156,4.6407,4.6781,126000.0],["2001-06-14",4.6781,4.6781,4.6407,4.6407,23800.0],["2001-06-15",4.622,4.7006,4.622,4.6781,67500.0],["2001-06-18",4.6781,4.7605,4.6781,4.753,22700.0],["2001-06-19",4.8466,4.9963,4.8466,4.9214,87200.0],["2001-06-20",4.9401,5.0262,4.9214,4.9963,40900.0],["2001-06-21",5.015,5.1647,5.015,5.1647,110700.0],["2001-06-22",5.1647,5.1759,4.9401,4.9401,15700.0],["2001-06-25",4.9775,5.2582,4.9588,5.0337,116100.0],["2001-06-26",5.0337,5.0524,4.8653,5.0112,96600.0],["2001-06-27",5.015,5.1347,4.8278,5.1347,69900.0],["2001-06-28",5.1534,5.4079,5.1534,5.4079,59000.0],["2001-06-29",5.4192,5.6512,5.3892,5.5951,108700.0],["2001-07-02",5.5576,5.5614,5.1647,5.2582,107500.0],["2001-07-03",5.2395,5.2395,5.1647,5.1834,54500.0],["2001-07-05",5.1909,5.3031,5.1647,5.1946,22100.0],["2001-07-06",5.2021,5.2507,5.2021,5.2021,7400.0],["2001-07-09",5.2395,5.2395,5.0786,5.1946,29400.0],["2001-07-10",5.1834,5.2208,5.1272,5.2021,17100.0],["2001-07-11",5.1834,5.2208,5.146,5.2021,62400.0],["2001-07-12",5.1834,5.2395,5.1834,5.2208,11000.0],["2001-07-13",5.2208,5.4266,5.2208,5.3967,49900.0],["2001-07-16",5.3892,5.3967,5.2695,5.2695,11300.0],["2001-07-17",5.2395,5.3705,5.2096,5.3705,14800.0],["2001-07-18",5.3705,5.3705,5.2582,5.2582,8000.0],["2001-07-19",5.2208,5.2769,5.2208,5.2582,15200.0],["2001-07-20",5.2769,5.2994,5.2582,5.2582,12500.0],["2001-07-23",5.2695,5.2695,5.1834,5.1834,14000.0],["2001-07-24",5.2208,5.2208,5.1684,5.2208,20400.0],["2001-07-25",5.2582,5.2582,5.1647,5.2058,68300.0],["2001-07-26",5.2395,5.2769,5.2358,5.2395,37800.0],["2001-07-27",5.2395,5.2395,5.2021,5.2358,34600.0],["2001-07-30",5.2208,5.2582,5.1909,5.2582,13000.0],["2001-07-31",5.2582,5.3892,5.2582,5.3892,14700.0],["2001-08-01",5.3855,5.4828,5.3705,5.4379,18100.0],["2001-08-02",5.4379,5.4454,5.4004,5.4266,14900.0],["2001-08-03",5.4266,5.4266,5.2732,5.2807,9000.0],["2001-08-06",5.2807,5.2919,5.2695,5.2695,5500.0],["2001-08-07",5.2593,5.4284,5.2593,5.4284,62400.0],["2001-08-08",5.4171,5.4471,5.3044,5.3044,50400.0],["2001-08-09",5.3345,5.4096,5.2894,5.3307,16000.0],["2001-08-10",5.3683,5.4472,5.3683,5.4472,24300.0],["2001-08-13",5.4472,5.5974,5.4472,5.4472,28500.0],["2001-08-14",5.4772,5.5185,5.4622,5.4885,13500.0],["2001-08-15",5.5861,5.6312,5.5711,5.6312,29500.0],["2001-08-16",5.62,5.6275,5.5073,5.5636,22400.0],["2001-08-17",5.5598,5.5598,5.511,5.5523,19900.0],["2001-08-20",5.5336,5.5411,5.4509,5.5411,14200.0],["2001-08-21",5.5598,5.6312,5.5223,5.5223,24800.0],["2001-08-22",5.4847,5.5598,5.4847,5.5598,10600.0],["2001-08-23",5.5674,5.5749,5.4284,5.4284,17200.0],["2001-08-24",5.4659,5.5523,5.4284,5.5373,9600.0],["2001-08-27",5.5749,5.5861,5.4997,5.4997,9800.0],["2001-08-28",5.5035,5.5035,5.4284,5.4396,34000.0],["2001-08-29",5.4622,5.4622,5.2593,5.2969,38500.0],["2001-08-30",5.2969,5.2969,5.2518,5.2706,10600.0],["2001-08-31",5.2781,5.3157,5.2405,5.2518,32500.0],["2001-09-04",5.2593,5.2969,5.203,5.2556,73200.0],["2001-09-05",5.2556,5.2556,5.2255,5.2293,8600.0],["2001-09-06",5.2255,5.2593,5.2217,5.2293,16900.0],["2001-09-07",5.2593,5.3157,5.2067,5.218,66600.0],["2001-09-10",5.0752,5.094,4.8686,4.9212,73000.0],["2001-09-17",4.8461,4.8498,4.1699,4.3202,86700.0],["2001-09-18",4.3014,4.3765,4.2826,4.3126,42400.0],["2001-09-19",4.3089,4.3089,3.8694,4.0948,55100.0],["2001-09-20",4.0948,4.0985,3.4749,3.5313,33200.0],["2001-09-21",3.4937,3.55,3.4561,3.5012,36800.0],["2001-09-24",3.5388,3.7116,3.5388,3.7116,26600.0],["2001-09-25",3.7116,3.7116,3.55,3.6026,121900.0],["2001-09-26",3.6627,3.6627,3.5763,3.5801,210900.0],["2001-09-27",3.5876,3.6402,3.55,3.6064,84000.0],["2001-09-28",3.6139,3.7003,3.5425,3.7003,201700.0],["2001-10-01",3.4749,3.5425,3.4186,3.5313,67500.0],["2001-10-02",3.5313,3.6627,3.5313,3.6477,135000.0],["2001-10-03",3.6252,3.8769,3.6252,3.7379,22000.0],["2001-10-04",3.7116,3.8656,3.5688,3.7341,36000.0],["2001-10-05",3.7341,3.813,3.7341,3.8055,16500.0],["2001-10-08",3.7829,3.8881,3.7829,3.8881,12100.0],["2001-10-09",3.8844,4.0196,3.8318,3.9933,28400.0],["2001-10-10",3.9971,4.2075,3.9971,4.2075,16300.0],["2001-10-11",4.2262,4.3953,4.2262,4.3577,54800.0],["2001-10-12",4.3577,4.6958,4.3577,4.6958,20400.0],["2001-10-15",4.7334,4.7484,4.6019,4.6582,73100.0],["2001-10-16",4.6958,4.7071,4.6207,4.6582,17500.0],["2001-10-17",4.6395,4.7146,4.6395,4.6958,14000.0],["2001-10-18",4.7108,4.7108,4.6057,4.6132,14900.0],["2001-10-19",4.5756,4.7634,4.5756,4.7522,15600.0],["2001-10-22",4.7522,4.7597,4.6207,4.662,11500.0],["2001-10-23",4.8273,4.9099,4.6207,4.6395,140300.0],["2001-10-24",4.6395,4.7522,4.5756,4.7334,25900.0],["2001-10-25",4.6583,5.1166,4.6583,5.1166,26900.0],["2001-10-26",5.1091,5.1128,4.8085,4.8085,56800.0],["2001-10-29",4.8123,4.8123,4.662,4.7146,24600.0],["2001-10-30",4.6958,4.6958,4.5456,4.5794,22900.0],["2001-10-31",4.508,4.7259,4.508,4.6958,34400.0],["2001-11-01",4.7897,4.7897,4.7785,4.786,14400.0],["2001-11-02",4.786,4.786,4.7184,4.7334,8400.0],["2001-11-05",4.7371,4.7371,4.6207,4.6357,9300.0],["2001-11-06",4.7334,5.0264,4.7334,4.9776,140600.0],["2001-11-07",4.9588,5.1128,4.94,5.0151,35800.0],["2001-11-08",5.0527,5.3157,5.0527,5.3157,84400.0],["2001-11-09",5.3157,5.3157,5.2518,5.2706,15800.0],["2001-11-12",5.2593,5.2819,5.2405,5.2631,12500.0],["2001-11-13",5.2819,5.3532,5.1466,5.2856,150300.0],["2001-11-14",5.3169,5.8448,5.3131,5.562,87700.0],["2001-11-15",5.5243,5.5432,5.3735,5.3848,45100.0],["2001-11-16",5.3886,5.43,5.2792,5.3546,22200.0],["2001-11-19",5.3471,5.513,5.3471,5.4225,18000.0],["2001-11-20",5.4036,5.562,5.4036,5.4979,15100.0],["2001-11-21",5.4602,5.4602,5.2415,5.2981,29400.0],["2001-11-23",5.3169,5.6412,5.3169,5.6412,14800.0],["2001-11-26",5.6224,5.8071,5.5055,5.5507,74700.0],["2001-11-27",5.562,5.6563,5.5356,5.6186,34600.0],["2001-11-28",5.6186,5.6751,5.5394,5.5394,48900.0],["2001-11-29",5.5658,5.8411,5.5432,5.8411,42500.0],["2001-11-30",5.6563,5.7694,5.3169,5.7506,114000.0],["2001-12-03",5.7694,5.8071,5.7392,5.7392,86500.0],["2001-12-04",5.7392,5.8637,5.6827,5.8637,88800.0],["2001-12-05",5.8448,6.0522,5.8448,5.958,127300.0],["2001-12-06",6.0145,6.2257,5.9202,6.2257,255000.0],["2001-12-07",6.2408,6.2408,5.958,6.0334,202900.0],["2001-12-10",6.0334,6.0334,5.826,5.8411,111100.0],["2001-12-11",5.8448,5.8863,5.7883,5.826,71500.0],["2001-12-12",5.8637,5.8637,5.5997,5.6563,52900.0],["2001-12-13",5.6374,5.826,5.5809,5.5809,84600.0],["2001-12-14",5.5809,5.5809,5.2792,5.5243,76200.0],["2001-12-17",5.5432,5.826,5.5432,5.8147,115800.0],["2001-12-18",5.8297,6.0673,5.8297,6.0673,157500.0],["2001-12-19",6.0522,6.1088,5.9655,6.0107,133900.0],["2001-12-20",6.0145,6.0522,5.9994,6.0107,40600.0],["2001-12-21",5.973,5.973,5.7694,5.9014,89500.0],["2001-12-24",5.9014,6.1088,5.9014,6.0824,39200.0],["2001-12-26",6.0598,6.1314,6.0485,6.0862,29000.0],["2001-12-27",6.0899,6.1276,6.0786,6.1276,133900.0],["2001-12-28",6.1201,6.2144,6.1201,6.2068,65300.0],["2001-12-31",6.188,6.2408,6.1465,6.2408,176100.0],["2002-01-02",6.0786,6.1088,5.9316,6.1088,45800.0],["2002-01-03",6.1088,6.2257,6.0899,6.2257,25200.0],["2002-01-04",6.2031,6.3501,6.1842,6.3124,25200.0],["2002-01-07",6.2822,6.4105,6.2785,6.3162,20700.0],["2002-01-08",6.2973,6.6254,6.1918,6.6254,205100.0],["2002-01-09",6.5311,6.6707,6.5047,6.6707,47200.0],["2002-01-10",6.6179,6.6367,6.4067,6.4972,90000.0],["2002-01-11",6.5236,6.5915,6.5047,6.5047,27600.0],["2002-01-14",6.5085,6.5085,6.335,6.335,17000.0],["2002-01-15",6.335,6.335,6.1276,6.1767,50100.0],["2002-01-16",6.1654,6.1842,6.0786,6.1276,32900.0],["2002-01-17",6.1465,6.1465,6.0899,6.1239,15800.0],["2002-01-18",6.1239,6.3916,6.1239,6.2709,25400.0],["2002-01-22",6.2521,6.2634,6.0899,6.0899,44900.0],["2002-01-23",6.1012,6.3464,6.1012,6.3162,24600.0],["2002-01-24",6.2973,6.3727,6.2785,6.3539,8000.0],["2002-01-25",6.3464,6.3464,6.1955,6.1955,11300.0],["2002-01-28",6.1654,6.4482,6.1654,6.4105,79300.0],["2002-01-29",6.4105,6.4105,6.335,6.335,12600.0],["2002-01-30",6.3049,6.4557,6.3049,6.4519,36000.0],["2002-01-31",6.4519,6.6669,6.4293,6.6669,143700.0],["2002-02-01",6.6292,6.7574,6.5613,6.5613,21500.0],["2002-02-04",6.5613,6.6744,6.4859,6.6367,79100.0],["2002-02-05",6.6367,6.7234,6.6367,6.6631,197200.0],["2002-02-06",6.6631,6.6782,6.5764,6.6329,24600.0],["2002-02-07",6.6341,6.6757,6.4979,6.5017,267800.0],["2002-02-08",6.8081,6.8081,6.6568,6.6719,370400.0],["2002-02-11",6.6795,6.7513,6.5433,6.7513,161100.0],["2002-02-12",6.74,6.7891,6.7286,6.7891,154700.0],["2002-02-13",6.8081,6.9783,6.8081,6.9631,91300.0],["2002-02-14",6.9972,7.2052,6.8459,6.8837,159200.0],["2002-02-15",6.9026,7.001,6.827,6.8913,66900.0],["2002-02-19",6.9291,6.9745,6.8534,6.8837,70400.0],["2002-02-20",6.9026,7.1863,6.9026,7.1863,58100.0],["2002-02-21",7.1485,7.1485,6.8837,7.0653,137400.0],["2002-02-22",7.069,7.0728,6.9215,7.069,35200.0],["2002-02-25",7.0917,7.2884,7.0917,7.2317,86500.0],["2002-02-26",7.2695,7.4132,7.2241,7.3754,32800.0],["2002-02-27",7.4132,7.5456,7.33,7.5456,146100.0],["2002-02-28",7.5456,7.5645,7.451,7.4548,88600.0],["2002-03-01",7.4359,7.6591,7.4208,7.6023,23500.0],["2002-03-04",7.6402,8.1129,7.5834,7.9276,74800.0],["2002-03-05",7.8898,7.8898,7.6023,7.6023,60000.0],["2002-03-06",7.6023,7.7461,7.3262,7.3716,85800.0],["2002-03-07",7.4094,7.4548,7.3754,7.3943,75900.0],["2002-03-08",7.3981,7.6212,7.3338,7.6212,86700.0],["2002-03-11",7.6023,7.833,7.5645,7.833,75900.0],["2002-03-12",7.7952,7.7952,7.5456,7.6175,87100.0],["2002-03-13",7.6212,7.6402,7.5456,7.5532,149800.0],["2002-03-14",7.5607,7.5607,7.4359,7.4397,36600.0],["2002-03-15",7.1863,7.4132,7.1674,7.3376,117300.0],["2002-03-18",7.3376,7.3641,7.3111,7.3187,26300.0],["2002-03-19",7.3262,7.3376,7.1825,7.1938,42500.0],["2002-03-20",7.2241,7.3376,7.1787,7.2998,33200.0],["2002-03-21",7.3376,7.3376,6.7778,6.8081,137800.0],["2002-03-22",6.8081,6.8459,6.7286,6.827,148300.0],["2002-03-25",6.7891,6.7891,6.3164,6.4336,346900.0],["2002-03-26",6.4298,6.7551,6.4298,6.5433,165600.0],["2002-03-27",6.5395,6.5433,6.392,6.4639,290800.0],["2002-03-28",6.479,6.6757,6.479,6.5093,195900.0],["2002-04-01",6.5093,6.5811,6.3807,6.5622,178600.0],["2002-04-02",6.5244,6.6568,6.4866,6.6189,135700.0],["2002-04-03",6.6227,6.6341,6.5546,6.5811,50400.0],["2002-04-04",6.6,6.7248,6.6,6.7248,54900.0],["2002-04-05",6.7211,6.9026,6.7211,6.7891,48600.0],["2002-04-08",6.8005,7.0804,6.7891,7.0728,50400.0],["2002-04-09",7.1863,7.2544,7.1409,7.1787,91700.0],["2002-04-10",7.3187,7.3754,7.035,7.0728,254800.0],["2002-04-11",7.0728,7.156,7.0199,7.0426,41100.0],["2002-04-12",7.0728,7.243,7.0728,7.243,70900.0],["2002-04-15",7.243,7.3111,7.0728,7.2506,82800.0],["2002-04-16",7.2506,7.2808,7.1863,7.2808,55600.0],["2002-04-17",7.2997,7.3943,7.243,7.383,48700.0],["2002-04-18",7.4132,7.4132,7.2922,7.3754,87800.0],["2002-04-19",7.3754,7.383,7.209,7.209,76300.0],["2002-04-22",7.2052,7.2695,7.2014,7.2241,197200.0],["2002-04-23",7.2619,7.3187,7.2355,7.2468,86100.0],["2002-04-24",7.2619,7.3376,6.9404,6.9783,253600.0],["2002-04-25",6.9783,7.069,6.9404,7.0047,90100.0],["2002-04-26",6.9783,7.0501,6.9783,7.035,17700.0],["2002-04-29",7.0577,7.1106,7.0161,7.0804,81300.0],["2002-04-30",7.0463,7.1485,6.8572,7.1485,109100.0],["2002-05-01",7.1485,7.2808,7.1409,7.2165,103800.0],["2002-05-02",7.2241,7.3565,7.1863,7.2544,33500.0],["2002-05-03",7.2544,7.2544,7.1409,7.1863,39200.0],["2002-05-06",7.156,7.2544,7.1485,7.1522,38800.0],["2002-05-07",7.1674,7.2998,7.1674,7.2581,37600.0],["2002-05-08",7.2771,7.33,7.1258,7.1674,33400.0],["2002-05-09",7.1863,7.243,6.9783,6.9783,121500.0],["2002-05-10",6.9707,6.9745,6.6265,6.6946,45800.0],["2002-05-13",6.687,6.8724,6.6757,6.827,30500.0],["2002-05-14",6.8081,6.8648,6.7022,6.8081,62300.0],["2002-05-15",6.8005,6.8459,6.6946,6.8043,36700.0],["2002-05-16",6.7967,6.8005,6.7135,6.7475,69800.0],["2002-05-17",6.7513,6.8837,6.7513,6.827,44100.0],["2002-05-20",6.8433,6.9988,6.8433,6.866,74700.0],["2002-05-21",6.8774,6.9229,6.866,6.8774,47600.0],["2002-05-22",6.8926,6.9154,6.8091,6.8091,45900.0],["2002-05-23",6.8281,6.8471,6.5436,6.6953,56900.0],["2002-05-24",6.6953,6.8091,6.5626,6.5626,57900.0],["2002-05-28",6.6764,6.7712,6.4715,6.6005,100300.0],["2002-05-29",6.6005,6.6764,6.5815,6.6764,14800.0],["2002-05-30",6.6688,6.8547,6.6612,6.8547,37100.0],["2002-05-31",6.8471,6.9761,6.8357,6.9154,51300.0],["2002-06-03",6.9798,6.9798,6.4639,6.4677,102400.0],["2002-06-04",6.6953,6.7712,6.6422,6.7522,43700.0],["2002-06-05",6.6688,6.7522,6.5019,6.517,81500.0],["2002-06-06",6.517,6.5512,6.3767,6.4677,89900.0],["2002-06-07",6.4412,6.4867,6.3274,6.445,50000.0],["2002-06-10",6.4867,6.5626,6.3501,6.3653,43300.0],["2002-06-11",6.4032,6.5246,6.2022,6.3198,54200.0],["2002-06-12",6.6005,7.2643,6.6005,7.2643,1554600.0],["2002-06-13",7.2075,7.3402,7.1164,7.1505,413800.0],["2002-06-14",7.1505,7.1999,7.0178,7.1695,196400.0],["2002-06-17",7.1885,7.2644,7.1733,7.2074,72000.0],["2002-06-18",7.1695,7.2264,7.1619,7.1885,155200.0],["2002-06-19",7.1695,7.2226,7.1505,7.1885,158300.0],["2002-06-20",7.1923,7.2985,7.1505,7.1505,34300.0],["2002-06-21",7.0747,7.2264,7.0367,7.2074,71000.0],["2002-06-24",7.2264,7.3706,7.2264,7.3516,73700.0],["2002-06-25",7.3554,7.3781,7.1505,7.1923,121700.0],["2002-06-26",7.1733,7.1771,7.0861,7.1468,106200.0],["2002-06-27",7.1695,7.3213,7.0785,7.3213,73500.0],["2002-06-28",7.3023,7.492,7.2643,7.492,174800.0],["2002-07-01",7.4919,7.4919,7.124,7.1316,86800.0],["2002-07-02",7.1126,7.1164,6.8091,6.8623,180800.0],["2002-07-03",6.8471,6.904,6.7219,6.885,79800.0],["2002-07-05",6.9116,7.1202,6.9116,7.1126,28000.0],["2002-07-08",7.1164,7.1164,6.9609,6.9609,44500.0],["2002-07-09",6.9647,6.9647,6.7826,6.8205,58600.0],["2002-07-10",6.8091,6.8091,6.3122,6.4108,247300.0],["2002-07-11",6.3919,6.3919,6.0429,6.0922,189100.0],["2002-07-12",6.0543,6.077,5.7584,5.7849,87800.0],["2002-07-15",5.8608,5.8873,5.3297,5.4549,114800.0],["2002-07-16",5.4549,5.5004,5.1969,5.2273,148800.0],["2002-07-17",5.2273,5.4435,4.9618,5.14,149900.0],["2002-07-18",5.1325,5.2197,5.0756,5.0831,53900.0],["2002-07-19",5.068,5.1135,4.7038,4.7797,68200.0],["2002-07-22",4.7835,4.8252,4.6241,4.6848,82200.0],["2002-07-23",4.6469,4.6659,4.3093,4.4003,79500.0],["2002-07-24",4.5293,4.59,4.3017,4.5331,332100.0],["2002-07-25",4.5445,4.8062,4.5445,4.59,154000.0],["2002-07-26",4.7417,4.9883,4.7228,4.8745,135400.0],["2002-07-29",4.8176,5.0452,4.7607,5.0452,108100.0],["2002-07-30",5.0831,5.1666,5.0831,5.1476,63200.0],["2002-07-31",5.1363,5.1363,4.9314,4.9883,107100.0],["2002-08-01",4.9542,4.9542,4.8252,4.8897,87200.0],["2002-08-02",4.8517,4.8517,4.4193,4.5483,38900.0],["2002-08-05",4.5521,4.5559,4.5141,4.5217,39200.0],["2002-08-06",4.5591,4.6315,4.4981,4.5743,55900.0],["2002-08-07",4.5743,4.5934,4.3837,4.4562,51300.0],["2002-08-08",4.4943,4.4981,4.338,4.3837,61900.0],["2002-08-09",4.3456,4.6353,4.3456,4.6201,36100.0],["2002-08-12",4.6048,4.7649,4.5743,4.7459,98700.0],["2002-08-13",4.7687,5.0508,4.7459,4.9174,84700.0],["2002-08-14",4.9212,5.0889,4.8831,5.0699,42600.0],["2002-08-15",5.0775,5.0775,4.9365,4.9365,53800.0],["2002-08-16",4.9174,4.9555,4.8983,4.9365,26500.0],["2002-08-19",4.9555,5.1537,4.9403,5.1156,78600.0],["2002-08-20",5.1271,5.4206,5.1156,5.3825,49400.0],["2002-08-21",5.413,5.413,5.2033,5.2033,161000.0],["2002-08-22",5.2071,5.2224,5.1461,5.1995,100900.0],["2002-08-23",5.1842,5.1842,5.0851,5.0889,49100.0],["2002-08-26",5.1156,5.1652,5.047,5.1347,46300.0],["2002-08-27",5.1347,5.1842,5.0699,5.0889,106100.0],["2002-08-28",5.0813,5.0851,4.7268,4.8793,181500.0],["2002-08-29",4.8412,4.8412,4.6811,4.7649,155200.0],["2002-08-30",4.7649,5.0241,4.7649,4.9174,262100.0],["2002-09-03",4.9555,4.9555,4.7649,4.8221,84000.0],["2002-09-04",4.8297,4.9174,4.7459,4.9174,70700.0],["2002-09-05",4.8983,5.2795,4.8678,5.169,141000.0],["2002-09-06",4.9936,5.2338,4.8983,5.0737,115300.0],["2002-09-09",5.0661,5.5273,5.0508,5.3443,106800.0],["2002-09-10",5.352,5.4053,5.1118,5.2262,71100.0],["2002-09-11",5.2643,5.3177,5.1995,5.2224,37200.0],["2002-09-12",5.2224,5.2262,4.9365,4.9898,131400.0],["2002-09-13",4.9746,5.1842,4.9555,5.1347,42400.0],["2002-09-16",5.1271,5.2376,5.1271,5.2262,30000.0],["2002-09-17",5.2376,5.2452,4.9746,4.9746,42000.0],["2002-09-18",4.9784,5.0318,4.8412,4.9936,52300.0],["2002-09-19",4.9555,4.9746,4.7687,4.8107,105500.0],["2002-09-20",4.7726,4.9593,4.6506,4.8869,104300.0],["2002-09-23",4.9555,4.9936,4.7573,4.8221,77400.0],["2002-09-24",4.8221,4.9212,4.6429,4.6506,19000.0],["2002-09-25",4.6696,4.7916,4.6277,4.784,77200.0],["2002-09-26",4.784,4.9098,4.7764,4.9098,63000.0],["2002-09-27",4.9098,4.9098,4.6391,4.6391,65600.0],["2002-09-30",4.601,4.7649,4.5781,4.7649,88200.0],["2002-10-01",4.7573,4.7573,4.5934,4.6963,56000.0],["2002-10-02",4.7077,4.7077,4.521,4.5286,102100.0],["2002-10-03",4.5286,4.5286,4.2884,4.3456,52500.0],["2002-10-04",4.3494,4.357,4.155,4.2503,59500.0],["2002-10-07",4.2694,4.2694,3.8806,3.9377,71500.0],["2002-10-08",3.9759,4.0635,3.9454,3.9644,124200.0],["2002-10-09",3.8119,3.8806,3.5832,3.648,129500.0],["2002-10-10",3.7243,3.8653,3.7243,3.8234,141900.0],["2002-10-11",3.8501,3.9568,3.8501,3.8501,200600.0],["2002-10-14",3.8386,3.8462,3.7471,3.7853,35600.0],["2002-10-15",3.8119,4.1283,3.8119,3.9644,200800.0],["2002-10-16",3.9263,4.0407,3.8577,3.8691,51200.0],["2002-10-17",3.9072,4.3342,3.9072,4.3342,107600.0],["2002-10-18",4.3342,4.3342,4.1321,4.1931,82800.0],["2002-10-21",4.2046,4.5172,4.2008,4.4638,59700.0],["2002-10-22",4.4638,4.4638,4.1893,4.2084,34000.0],["2002-10-23",4.2084,4.5743,4.2084,4.5705,57700.0],["2002-10-24",4.6506,4.6887,4.46,4.479,113900.0],["2002-10-25",4.4828,5.2262,4.4828,5.2224,88000.0],["2002-10-28",5.108,5.108,4.5743,4.6811,162200.0],["2002-10-29",4.7077,4.9936,4.7077,4.9174,98700.0],["2002-10-30",4.9174,4.9174,4.6506,4.7192,166800.0],["2002-10-31",4.7573,4.9174,4.6696,4.8945,178600.0],["2002-11-01",4.8869,4.9174,4.8335,4.9174,48000.0],["2002-11-04",4.8793,4.986,4.864,4.9098,92600.0],["2002-11-05",4.8335,4.845,4.6506,4.784,137000.0],["2002-11-06",4.8062,5.0743,4.8062,4.967,136800.0],["2002-11-07",4.8522,4.8522,4.5879,4.5917,117300.0],["2002-11-08",4.5917,4.6722,4.519,4.5764,56300.0],["2002-11-11",4.5381,4.5381,4.0977,4.136,209900.0],["2002-11-12",3.9828,4.4041,3.9828,4.4003,106700.0],["2002-11-13",4.3275,4.4041,4.1322,4.4041,156900.0],["2002-11-14",4.4232,4.8636,4.4232,4.8253,70100.0],["2002-11-15",4.7871,4.8024,4.6913,4.7143,34700.0],["2002-11-18",4.7411,4.8636,4.7296,4.7947,63100.0],["2002-11-19",4.7909,4.8636,4.7832,4.7947,63600.0],["2002-11-20",4.833,5.147,4.8253,5.1355,76100.0],["2002-11-21",5.0973,5.1317,4.9939,4.9977,94600.0],["2002-11-22",5.0743,5.2658,5.0743,5.2083,96500.0],["2002-11-25",5.0934,5.1164,4.9594,5.1164,133400.0],["2002-11-26",5.1164,5.147,4.9785,5.0858,118600.0],["2002-11-27",5.0973,5.3615,5.0053,5.1126,118700.0],["2002-11-29",5.1164,5.1968,4.9785,4.9785,68000.0],["2002-12-02",4.9785,5.1509,4.9785,5.0551,85400.0],["2002-12-03",4.9594,4.9594,4.7181,4.7794,137100.0],["2002-12-04",4.7679,5.1279,4.7679,5.0283,124700.0],["2002-12-05",5.036,5.036,4.6339,4.7679,261200.0],["2002-12-06",4.7564,4.9709,4.7526,4.8675,93300.0],["2002-12-09",4.8445,4.9249,4.6722,4.9211,177600.0],["2002-12-10",4.9402,5.1317,4.9326,5.036,195400.0],["2002-12-11",4.9977,5.1509,4.9977,5.0513,26900.0],["2002-12-12",5.0896,5.1815,5.0896,5.1432,40800.0],["2002-12-13",5.1624,5.1624,4.8943,4.8943,65100.0],["2002-12-16",5.0168,5.3232,5.0168,5.3232,130400.0],["2002-12-17",5.2658,5.2658,4.99,5.1241,204600.0],["2002-12-18",5.1087,5.3041,5.0015,5.17,111600.0],["2002-12-19",5.1624,5.1624,4.8828,4.9402,188300.0],["2002-12-20",5.17,5.3232,5.147,5.2275,155100.0],["2002-12-23",5.1126,5.1126,4.7219,4.7449,284600.0],["2002-12-24",4.9019,5.17,4.9019,5.1509,152000.0],["2002-12-26",5.1509,5.1968,4.9977,5.0858,209100.0],["2002-12-27",5.1241,5.147,4.9977,5.013,45800.0],["2002-12-30",5.036,5.1126,4.8062,5.1126,107300.0],["2002-12-31",5.1355,5.4381,5.1317,5.3232,249600.0],["2003-01-02",5.2887,5.2887,4.9785,5.1011,233100.0],["2003-01-03",5.1011,5.1202,4.9594,5.1126,76400.0],["2003-01-06",5.1317,5.1509,4.9862,5.0704,59100.0],["2003-01-07",5.0551,5.0743,4.8407,4.99,94700.0],["2003-01-08",4.9785,5.0053,4.8981,4.8981,31100.0],["2003-01-09",4.9019,5.0934,4.9019,4.9632,83700.0],["2003-01-10",4.7679,4.7679,4.4807,4.6071,288400.0],["2003-01-13",4.6454,4.7334,4.5841,4.7334,114900.0],["2003-01-14",4.7258,4.7258,4.6032,4.7028,53400.0],["2003-01-15",4.7105,4.7488,4.6377,4.7105,84900.0],["2003-01-16",4.7105,4.7488,4.63,4.7296,64600.0],["2003-01-17",4.7219,4.7373,4.6607,4.6607,59100.0],["2003-01-21",4.6837,4.7105,4.6262,4.653,37800.0],["2003-01-22",4.653,4.653,4.5994,4.6109,61800.0],["2003-01-23",4.6339,4.6722,4.519,4.6147,57100.0],["2003-01-24",4.6185,4.6568,4.5381,4.653,47600.0],["2003-01-27",4.6339,4.699,4.5841,4.6147,61100.0],["2003-01-28",4.63,4.7105,4.5611,4.6339,61500.0],["2003-01-29",4.653,4.8445,4.5841,4.8215,64500.0],["2003-01-30",4.8598,4.9019,4.6607,4.6607,84200.0],["2003-01-31",4.6607,4.7488,4.5573,4.7488,62000.0],["2003-02-03",4.7488,4.7564,4.6185,4.63,31200.0],["2003-02-04",4.6147,4.63,4.4615,4.5343,35800.0],["2003-02-05",4.5343,4.6607,4.5113,4.5688,50400.0],["2003-02-06",4.5649,4.5726,4.4041,4.4654,67100.0],["2003-02-07",4.45,4.4807,4.3352,4.3352,31200.0],["2003-02-10",4.3466,4.4041,4.2164,4.4041,48000.0],["2003-02-11",4.4041,4.4347,4.2815,4.3811,30000.0],["2003-02-12",4.3572,4.3957,4.3111,4.3495,25700.0],["2003-02-13",4.3495,4.3572,4.2033,4.2071,44200.0],["2003-02-14",4.2071,4.3457,4.2071,4.3072,85800.0],["2003-02-18",4.3341,4.4111,4.3341,4.4073,153700.0],["2003-02-19",4.4265,4.4265,4.1994,4.3303,73800.0],["2003-02-20",4.3111,4.3149,4.2148,4.2302,31800.0],["2003-02-21",4.2302,4.3611,4.2302,4.2803,49800.0],["2003-02-24",4.2803,4.3303,4.1956,4.2148,93700.0],["2003-02-25",4.2148,4.2341,4.0801,4.2225,29700.0],["2003-02-26",4.1956,4.1956,4.1071,4.1186,19200.0],["2003-02-27",4.1571,4.2341,4.1571,4.2341,28600.0],["2003-02-28",4.2379,4.2533,4.1571,4.1763,48900.0],["2003-03-03",4.1763,4.1956,4.0955,4.184,22800.0],["2003-03-04",4.1956,4.2071,4.0994,4.1378,45700.0],["2003-03-05",4.1378,4.1494,4.0224,4.0416,38400.0],["2003-03-06",4.0031,4.134,3.9454,3.9954,48900.0],["2003-03-07",3.8376,3.9454,3.599,3.8107,248000.0],["2003-03-10",3.8492,3.8492,3.6375,3.6798,118200.0],["2003-03-11",3.6836,3.8068,3.6836,3.7337,45100.0],["2003-03-12",3.726,3.726,3.6105,3.6105,61700.0],["2003-03-13",3.649,3.7837,3.649,3.7683,93600.0],["2003-03-14",3.7914,3.7914,3.7414,3.7529,20100.0],["2003-03-17",3.7337,3.7645,3.7029,3.7568,96300.0],["2003-03-18",3.7953,3.8799,3.7722,3.8492,111300.0],["2003-03-19",3.8684,3.8799,3.8338,3.8492,48300.0],["2003-03-20",3.8299,3.9261,3.8261,3.9223,57700.0],["2003-03-21",3.9608,4.0686,3.9531,4.0686,75800.0],["2003-03-24",4.0686,4.1956,4.057,4.1378,92200.0],["2003-03-25",4.1571,4.2148,4.0994,4.1802,41100.0],["2003-03-26",4.1802,4.2533,4.1224,4.1802,59100.0],["2003-03-27",4.1571,4.2071,4.1224,4.1956,27400.0],["2003-03-28",4.1994,4.1994,3.8492,3.9646,122400.0],["2003-03-31",3.9261,4.1917,3.7722,4.1378,72800.0],["2003-04-01",4.0994,4.0994,3.9993,4.0416,34800.0],["2003-04-02",4.0801,4.2341,4.0801,4.1994,32700.0],["2003-04-03",4.1609,4.184,4.0801,4.1571,28800.0],["2003-04-04",4.1648,4.2187,4.0993,4.1032,22900.0],["2003-04-07",4.1802,4.4073,4.1802,4.3611,66300.0],["2003-04-08",4.3996,4.4034,4.2341,4.2687,33100.0],["2003-04-09",4.2533,4.2957,4.1378,4.1686,50600.0],["2003-04-10",4.1378,4.4843,4.0993,4.3688,100900.0],["2003-04-11",4.4073,4.4073,4.0647,4.2071,73100.0],["2003-04-14",4.1956,4.3726,4.184,4.3534,31200.0],["2003-04-15",4.3726,4.3726,4.2957,4.3534,26700.0],["2003-04-16",4.3919,4.3919,4.2379,4.3111,30000.0],["2003-04-17",4.3495,4.4573,4.3226,4.4265,42000.0],["2003-04-21",4.388,4.4727,4.388,4.4689,13000.0],["2003-04-22",4.4458,4.669,4.4342,4.619,29100.0],["2003-04-23",4.6575,4.6767,4.5035,4.5612,35600.0],["2003-04-24",4.5228,4.8307,4.5035,4.7614,66000.0],["2003-04-25",4.7614,4.8615,4.6844,4.8384,123600.0],["2003-04-28",4.8384,4.9231,4.7999,4.873,81700.0],["2003-04-29",4.8499,5.3349,4.8499,5.2349,86100.0],["2003-04-30",5.1964,5.4735,5.1194,5.4081,110200.0],["2003-05-01",5.4081,5.4081,4.873,5.0347,224600.0],["2003-05-02",5.0347,5.3311,5.0347,5.3311,38600.0],["2003-05-05",5.3503,5.3503,5.1001,5.1964,69300.0],["2003-05-06",5.1579,5.4273,5.1579,5.308,35400.0],["2003-05-07",5.2956,5.3729,5.2183,5.3343,45300.0],["2003-05-08",5.3381,5.3807,5.2376,5.2956,111800.0],["2003-05-09",5.2956,5.4309,5.2956,5.4309,17000.0],["2003-05-12",5.3923,5.5855,5.3923,5.5546,98400.0],["2003-05-13",5.5275,5.5469,5.4116,5.543,39600.0],["2003-05-14",5.5817,5.5855,5.3691,5.3729,76600.0],["2003-05-15",5.4696,5.5005,5.4116,5.4889,35100.0],["2003-05-16",5.4502,5.4696,5.2183,5.2183,89200.0],["2003-05-19",5.2183,5.257,5.025,5.0637,57300.0],["2003-05-20",5.0676,5.1101,5.0521,5.0985,26100.0],["2003-05-21",5.0985,5.1023,5.0134,5.1023,34200.0],["2003-05-22",5.1062,5.141,5.0637,5.141,22900.0],["2003-05-23",5.141,5.2763,5.1139,5.257,24400.0],["2003-05-27",5.257,5.2995,5.226,5.2763,26100.0],["2003-05-28",5.3536,5.5121,5.2956,5.5082,65100.0],["2003-05-29",5.4696,5.7943,5.4696,5.7672,112900.0],["2003-05-30",5.8832,6.0803,5.8832,5.9721,79800.0],["2003-06-02",5.9721,6.2542,5.9721,6.146,140600.0],["2003-06-03",6.146,6.146,5.8754,5.9527,105700.0],["2003-06-04",5.9527,6.0494,5.8948,6.0416,38600.0],["2003-06-05",6.0416,6.4746,6.0416,6.4746,171400.0],["2003-06-06",6.4746,6.5712,6.4746,6.5287,113900.0],["2003-06-09",6.5287,6.6137,5.9141,5.9721,242300.0],["2003-06-10",5.9721,6.2968,5.9721,6.262,126900.0],["2003-06-11",6.2426,6.4552,6.231,6.3741,63900.0],["2003-06-12",6.3586,6.3857,6.1074,6.146,126400.0],["2003-06-13",6.146,6.1847,5.9605,6.0494,59900.0],["2003-06-16",6.088,6.3973,6.088,6.3315,94000.0],["2003-06-17",6.3315,6.4204,6.2504,6.347,49800.0],["2003-06-18",6.3509,6.3509,6.0687,6.0726,80300.0],["2003-06-19",6.0996,6.4359,6.0996,6.231,57300.0],["2003-06-20",6.2658,6.3006,6.1653,6.2542,39600.0],["2003-06-23",6.2233,6.2233,5.7981,5.9837,96400.0],["2003-06-24",5.9914,6.088,5.8986,5.9914,30000.0],["2003-06-25",6.0107,6.2426,6.0107,6.0803,59300.0],["2003-06-26",6.0687,6.4939,6.0687,6.4939,67600.0],["2003-06-27",6.4939,6.5905,6.3779,6.5867,78500.0],["2003-06-30",6.5867,6.7645,6.4978,6.7645,177700.0],["2003-07-01",6.7065,6.7065,6.4436,6.5055,74600.0],["2003-07-02",6.5016,6.5944,6.5016,6.5712,206900.0],["2003-07-03",6.5712,6.606,6.5557,6.5712,30300.0],["2003-07-07",6.5905,6.7645,6.5905,6.7645,150600.0],["2003-07-08",6.7645,6.8418,6.7451,6.8302,119300.0],["2003-07-09",6.8031,6.8031,6.5132,6.6678,88500.0],["2003-07-10",6.5132,6.5132,6.1653,6.347,265700.0],["2003-07-11",6.347,6.347,6.2233,6.2542,115000.0],["2003-07-14",6.2813,6.3779,6.1267,6.1267,120600.0],["2003-07-15",6.1847,6.262,6.146,6.1576,45800.0],["2003-07-16",6.1267,6.2233,6.0146,6.03,42500.0],["2003-07-17",6.0571,6.146,5.8948,5.9334,43500.0],["2003-07-18",5.9141,5.9875,5.8948,5.9875,50600.0],["2003-07-21",5.9875,6.1074,5.8561,5.9759,40700.0],["2003-07-22",5.9373,5.9914,5.8754,5.9914,44000.0],["2003-07-23",5.9914,6.0919,5.9257,6.088,36500.0],["2003-07-24",6.088,6.2001,5.7401,5.9179,172400.0],["2003-07-25",5.9334,5.9914,5.8754,5.9721,33300.0],["2003-07-28",5.9914,6.1074,5.9721,6.088,58000.0],["2003-07-29",6.1074,6.1267,5.9334,6.03,53700.0],["2003-07-30",6.0687,6.0687,5.8368,6.003,119300.0],["2003-07-31",6.0996,6.4939,6.0958,6.3973,110200.0],["2003-08-01",6.4166,6.4166,6.2426,6.3084,46000.0],["2003-08-04",6.2813,6.3006,6.204,6.2349,60200.0],["2003-08-05",6.262,6.2736,6.0107,6.0107,35000.0],["2003-08-06",6.0332,6.1341,5.975,6.072,46600.0],["2003-08-07",6.1108,6.2854,6.0798,6.2505,50000.0],["2003-08-08",6.2466,6.2466,6.0914,6.0953,12700.0],["2003-08-11",6.1108,6.2078,6.0138,6.1729,106700.0],["2003-08-12",6.1341,6.3048,6.1302,6.2932,21800.0],["2003-08-13",6.266,6.2854,6.1845,6.2854,28400.0],["2003-08-14",6.266,6.3048,6.2195,6.2699,27400.0],["2003-08-15",6.2854,6.3048,6.2466,6.2699,15200.0],["2003-08-18",6.2699,6.2738,6.1962,6.2272,66500.0],["2003-08-19",6.2466,6.3048,6.2078,6.3048,122100.0],["2003-08-20",6.2466,6.3785,6.2039,6.363,133000.0],["2003-08-21",6.3902,6.5919,6.3902,6.5764,47900.0],["2003-08-22",6.5919,6.6268,6.4794,6.5686,51900.0],["2003-08-25",6.5376,6.5958,6.4212,6.5376,21400.0],["2003-08-26",6.4988,6.5764,6.3242,6.557,47400.0],["2003-08-27",6.5492,6.5919,6.5027,6.5182,29200.0],["2003-08-28",6.557,6.6152,6.4794,6.6113,25700.0],["2003-08-29",6.6152,6.782,6.588,6.7355,37100.0],["2003-09-02",6.7355,6.8286,6.654,6.8286,36200.0],["2003-09-03",6.8674,7.2748,6.848,7.2166,135500.0],["2003-09-04",7.2166,7.7443,7.1778,7.721,189000.0],["2003-09-05",7.7598,7.7598,7.43,7.5076,148500.0],["2003-09-08",7.7598,8.2215,7.7016,7.818,356600.0],["2003-09-09",7.7986,7.8606,7.527,7.527,164400.0],["2003-09-10",7.43,7.4882,7.1972,7.3252,154400.0],["2003-09-11",7.3291,7.6046,7.2554,7.4688,117000.0],["2003-09-12",7.4882,7.5076,7.3563,7.4843,70500.0],["2003-09-15",7.5076,7.6628,7.43,7.4688,72600.0],["2003-09-16",7.4688,7.5852,7.4028,7.5852,78100.0],["2003-09-17",7.6046,7.6705,7.5347,7.6434,94000.0],["2003-09-18",7.6628,7.7171,7.5852,7.6356,152100.0],["2003-09-19",7.6356,7.7404,7.6046,7.7404,140200.0],["2003-09-22",7.7016,7.7404,7.5076,7.5852,80800.0],["2003-09-23",7.527,7.7559,7.4571,7.6628,70200.0],["2003-09-24",7.6822,7.7404,7.6046,7.624,59200.0],["2003-09-25",7.6628,7.6899,7.4222,7.4649,60900.0],["2003-09-26",7.4882,7.4882,7.139,7.139,103200.0],["2003-09-29",7.139,7.1972,7.0304,7.139,79600.0],["2003-09-30",7.139,7.2942,7.0304,7.0924,94700.0],["2003-10-01",7.2942,7.818,7.2942,7.8024,251100.0],["2003-10-02",7.752,7.8956,7.7404,7.8568,234600.0],["2003-10-03",7.915,8.1284,7.8762,8.0546,76400.0],["2003-10-06",8.012,8.1051,7.9344,8.0158,55600.0],["2003-10-07",7.9732,8.012,7.7598,7.9926,75600.0],["2003-10-08",7.9926,8.0314,7.8568,7.9887,81600.0],["2003-10-09",8.0508,8.1478,7.9732,7.9964,180500.0],["2003-10-10",7.9538,7.9926,7.8645,7.8762,206300.0],["2003-10-13",7.915,8.1284,7.915,8.0197,154000.0],["2003-10-14",8.0508,8.171,8.0275,8.1439,294500.0],["2003-10-15",8.1866,8.3224,8.1516,8.2254,253600.0],["2003-10-16",8.1866,8.4194,8.1866,8.3806,92000.0],["2003-10-17",8.3418,8.3805,8.14,8.14,36500.0],["2003-10-20",8.1866,8.2409,8.1128,8.1866,88800.0],["2003-10-21",8.1866,8.206,8.1516,8.1904,69600.0],["2003-10-22",8.1904,8.3767,8.0624,8.3612,157100.0],["2003-10-23",8.3224,8.4582,8.1866,8.4388,161900.0],["2003-10-24",8.3806,8.3806,8.1594,8.2254,96300.0],["2003-10-27",8.2448,8.4737,8.2448,8.4349,55800.0],["2003-10-28",8.4581,8.5357,8.3689,8.4969,64500.0],["2003-10-29",8.5745,8.8539,8.5745,8.7569,165500.0],["2003-10-30",8.6909,8.6909,8.0896,8.2603,221900.0],["2003-10-31",8.303,8.4,8.0314,8.0508,84700.0],["2003-11-03",8.0508,8.2448,8.0508,8.1478,205300.0],["2003-11-04",8.303,8.6909,8.2836,8.6909,132000.0],["2003-11-05",8.6909,8.9625,8.4969,8.6405,242500.0],["2003-11-06",8.6754,8.8849,8.6715,8.8655,255800.0],["2003-11-07",9.0262,9.2246,8.9095,8.9367,143400.0],["2003-11-10",8.4621,8.6761,8.4348,8.6216,308000.0],["2003-11-11",8.3648,8.606,8.3648,8.5204,98400.0],["2003-11-12",8.4232,8.6333,8.4232,8.6333,147200.0],["2003-11-13",8.5905,8.6566,8.5204,8.6372,126600.0],["2003-11-14",8.5983,8.68,8.466,8.5593,110900.0],["2003-11-17",8.4815,8.4815,8.1003,8.3531,97600.0],["2003-11-18",8.3065,8.3998,8.2209,8.2209,50400.0],["2003-11-19",8.0341,8.252,8.0341,8.1392,40300.0],["2003-11-20",8.1119,8.3648,8.0964,8.2286,68700.0],["2003-11-21",8.4232,8.4893,8.3648,8.4582,74200.0],["2003-11-24",8.4582,8.5516,8.4037,8.4426,126300.0],["2003-11-25",8.501,8.5593,8.501,8.5593,71100.0],["2003-11-26",8.5593,8.5593,8.4971,8.5243,35700.0],["2003-11-28",8.4854,8.5204,8.3103,8.3103,76700.0],["2003-12-01",8.5594,9.0418,8.5594,8.9951,134000.0],["2003-12-02",8.9873,9.5709,8.9873,9.4736,266700.0],["2003-12-03",9.3958,9.3958,9.2013,9.2713,104000.0],["2003-12-04",8.5593,8.5749,7.8785,8.1897,383700.0],["2003-12-05",8.1897,8.1897,7.9368,8.0536,124000.0],["2003-12-08",8.1119,8.1353,7.9291,8.1003,153300.0],["2003-12-09",8.0341,8.0886,7.8396,7.8979,91700.0],["2003-12-10",7.9952,7.9952,7.7579,7.7579,76500.0],["2003-12-11",7.7618,8.0925,7.754,8.0925,151900.0],["2003-12-12",8.5593,8.5749,8.3765,8.4271,167500.0],["2003-12-15",8.5593,8.5593,8.1119,8.1119,82800.0],["2003-12-16",8.1314,8.1314,7.7268,7.7812,271200.0],["2003-12-17",7.7812,7.8707,7.7384,7.8318,120300.0],["2003-12-18",7.8318,7.8668,7.7462,7.8396,92800.0],["2003-12-19",7.8785,8.1041,7.8785,7.9796,101700.0],["2003-12-22",7.9368,7.9874,7.7968,7.9758,73500.0],["2003-12-23",7.9174,8.073,7.8162,7.8979,102100.0],["2003-12-24",7.8979,7.9446,7.8396,7.9135,38000.0],["2003-12-26",7.9213,7.9719,7.859,7.9018,14300.0],["2003-12-29",7.859,7.8863,7.7229,7.824,87500.0],["2003-12-30",7.789,7.8785,7.7306,7.8785,74000.0],["2003-12-31",7.8785,7.8785,7.684,7.7268,65500.0],["2004-01-02",7.8396,7.9874,7.7306,7.859,151800.0],["2004-01-05",7.8396,7.8785,7.6373,7.6373,177300.0],["2004-01-06",7.6256,7.8357,7.5789,7.6061,183600.0],["2004-01-07",7.5283,8.0575,7.5283,8.0341,191200.0],["2004-01-08",7.8979,8.1314,7.719,8.0925,242700.0],["2004-01-09",8.0341,8.322,8.0341,8.2209,212500.0],["2004-01-12",8.1703,8.2014,8.0341,8.1508,49700.0],["2004-01-13",8.1703,8.3065,7.9524,8.3065,71100.0],["2004-01-14",8.3065,8.5905,8.2286,8.5905,129200.0],["2004-01-15",8.5905,8.6566,8.501,8.6566,96500.0],["2004-01-16",8.6566,8.7344,8.5593,8.5593,49200.0],["2004-01-20",8.5593,8.5632,8.3726,8.4932,61100.0],["2004-01-21",8.4932,8.6488,8.4815,8.5905,94200.0],["2004-01-22",8.5399,8.5983,8.1897,8.3648,142100.0],["2004-01-23",8.3687,8.6177,8.3337,8.6177,94100.0],["2004-01-26",8.6177,8.68,8.5632,8.68,32400.0],["2004-01-27",8.715,8.7461,8.6177,8.6683,66300.0],["2004-01-28",8.6761,8.6761,8.1664,8.1664,61600.0],["2004-01-29",8.2092,8.2676,8.0964,8.2209,60400.0],["2004-01-30",8.0925,8.2675,8.0808,8.1975,63700.0],["2004-02-02",8.2092,8.3648,8.2092,8.2948,59000.0],["2004-02-03",8.3065,8.3259,8.1392,8.1508,44600.0],["2004-02-04",8.1508,8.1664,7.9991,8.073,64100.0],["2004-02-05",8.1119,8.3648,8.1003,8.1041,73300.0],["2004-02-06",8.1703,8.6761,8.1703,8.5944,88600.0],["2004-02-09",8.5788,8.8122,8.5593,8.6605,75700.0],["2004-02-10",8.6177,8.7539,8.4776,8.7539,65900.0],["2004-02-11",8.7394,8.7394,8.4702,8.6419,84000.0],["2004-02-12",8.6224,8.876,8.6029,8.6614,67600.0],["2004-02-13",8.7004,8.7199,8.2517,8.2556,78600.0],["2004-02-17",8.1932,8.322,8.1893,8.3103,95300.0],["2004-02-18",8.2713,8.6809,8.2713,8.4585,76500.0],["2004-02-19",8.4663,8.5834,8.2361,8.2361,84100.0],["2004-02-20",8.24,8.24,8.0723,8.1386,41500.0],["2004-02-23",8.1659,8.2244,7.9396,7.9396,72200.0],["2004-02-24",7.9201,8.0762,7.8616,7.9747,79700.0],["2004-02-25",7.9747,8.0216,7.8616,8.0099,66100.0],["2004-02-26",8.0372,8.3181,8.0372,8.2517,67600.0],["2004-02-27",8.2322,8.3259,8.1776,8.322,36300.0],["2004-03-01",8.3688,8.6419,8.3688,8.6146,86100.0],["2004-03-02",8.5834,8.677,8.4078,8.4273,92900.0],["2004-03-03",8.4273,8.4273,8.1386,8.1854,115900.0],["2004-03-04",8.2517,8.6575,8.2322,8.5756,71500.0],["2004-03-05",8.5756,9.3559,8.5444,9.1491,236100.0],["2004-03-08",9.0906,9.0906,8.8175,8.8955,100400.0],["2004-03-09",8.876,8.876,8.5717,8.7004,73900.0],["2004-03-10",8.6614,8.6614,8.2674,8.2674,70000.0],["2004-03-11",8.2908,8.9657,8.2595,8.7082,158000.0],["2004-03-12",8.7082,8.9969,8.7082,8.9345,108300.0],["2004-03-15",8.8565,8.8565,8.6341,8.6341,76900.0],["2004-03-16",8.6224,8.6224,8.1737,8.3103,73500.0],["2004-03-17",8.3883,8.5717,8.3376,8.4117,46500.0],["2004-03-18",8.3883,8.4936,8.123,8.3883,52200.0],["2004-03-19",8.3883,8.3883,8.0372,8.1542,63100.0],["2004-03-22",8.1932,8.2205,8.0411,8.0489,58300.0],["2004-03-23",8.1152,8.2713,8.0372,8.1152,51600.0],["2004-03-24",8.1191,8.1191,7.8499,7.963,55100.0],["2004-03-25",7.963,8.2166,7.9006,8.2166,38100.0],["2004-03-26",8.2166,8.2205,8.1152,8.1932,52000.0],["2004-03-29",8.2205,8.4858,8.2127,8.4858,77500.0],["2004-03-30",8.4858,8.5873,8.4,8.5795,39200.0],["2004-03-31",8.5795,8.599,8.3025,8.3025,57100.0],["2004-04-01",8.3103,8.4351,8.2596,8.2752,64400.0],["2004-04-02",8.3493,8.4273,8.3298,8.3298,78100.0],["2004-04-05",8.3493,8.3883,8.201,8.2635,109800.0],["2004-04-06",8.2634,8.3805,8.2322,8.3259,43700.0],["2004-04-07",8.3883,8.4351,8.1776,8.3727,45800.0],["2004-04-08",8.3727,8.3883,8.1425,8.1425,171900.0],["2004-04-12",8.1581,8.1659,7.9825,7.9981,74100.0],["2004-04-13",8.0177,8.0372,7.7641,7.768,64100.0],["2004-04-14",7.768,7.8382,7.53,7.6665,109600.0],["2004-04-15",7.7719,7.885,7.7016,7.7836,53700.0],["2004-04-16",7.8226,7.8499,7.725,7.8031,101700.0],["2004-04-19",7.8421,7.924,7.725,7.8655,67400.0],["2004-04-20",7.9045,7.9396,7.7484,7.7484,48700.0],["2004-04-21",7.807,7.8382,7.6548,7.8343,52100.0],["2004-04-22",7.8031,7.9981,7.7953,7.9981,110900.0],["2004-04-23",7.9591,7.9942,7.6587,7.7055,95800.0],["2004-04-26",7.725,7.7836,7.5924,7.7055,209400.0],["2004-04-27",7.6665,7.6938,7.5378,7.6275,157500.0],["2004-04-28",7.6275,7.7055,7.3973,7.4285,118900.0],["2004-04-29",7.2959,7.3349,6.855,6.9642,311600.0],["2004-04-30",6.9642,7.1086,6.9408,7.0501,112900.0],["2004-05-03",7.0228,7.0969,6.9135,6.9759,176000.0],["2004-05-04",7.0228,7.0618,6.8628,6.9135,104900.0],["2004-05-05",6.9369,7.0618,6.9369,6.9916,81300.0],["2004-05-06",6.9642,6.9837,6.6599,6.7106,156000.0],["2004-05-07",6.7106,7.0228,6.6365,6.6989,160300.0],["2004-05-10",6.6404,6.7965,6.5351,6.6755,135400.0],["2004-05-11",6.7106,6.855,6.7106,6.8316,96900.0],["2004-05-12",6.7936,6.915,6.6761,6.9111,118400.0],["2004-05-13",6.9111,6.9111,6.6996,6.8171,99800.0],["2004-05-14",6.8523,6.9776,6.8014,6.8876,79700.0],["2004-05-17",6.8876,6.8876,6.6761,6.6957,113100.0],["2004-05-18",6.6957,6.9111,6.6879,6.7897,52900.0],["2004-05-19",6.8523,6.8993,6.7153,6.7192,67700.0],["2004-05-20",6.7153,6.8798,6.6761,6.8719,73800.0],["2004-05-21",6.8719,6.962,6.7545,6.8837,66400.0],["2004-05-24",6.8837,7.2361,6.8837,7.0129,59900.0],["2004-05-25",7.0129,7.0481,6.8523,6.9659,132200.0],["2004-05-26",6.9698,7.0716,6.9111,7.0481,45800.0],["2004-05-27",7.0794,7.2713,7.0403,7.1617,37000.0],["2004-05-28",7.1617,7.2165,6.8719,6.8719,74600.0],["2004-06-01",6.8954,7.1303,6.8954,6.9307,118600.0],["2004-06-02",6.9894,6.9894,6.6566,6.8445,481600.0],["2004-06-03",6.8445,6.8445,6.5978,6.7349,205700.0],["2004-06-04",6.7349,6.7349,6.5195,6.5626,118200.0],["2004-06-07",6.5391,6.7036,6.5391,6.6292,116500.0],["2004-06-08",6.6566,6.7035,6.59,6.7035,80500.0],["2004-06-09",6.637,6.6526,6.3903,6.4099,114900.0],["2004-06-10",6.4216,6.7936,6.4216,6.7584,114700.0],["2004-06-14",6.7192,6.7231,6.4686,6.5195,106600.0],["2004-06-15",6.5195,6.7545,6.4999,6.6096,90800.0],["2004-06-16",6.6096,6.7388,6.4295,6.6566,67100.0],["2004-06-17",6.6957,6.9698,6.5782,6.962,144400.0],["2004-06-18",6.962,7.0364,6.8288,7.0325,144000.0],["2004-06-21",7.009,7.0246,6.8758,6.8798,57100.0],["2004-06-22",6.9111,6.9111,6.6331,6.7388,86900.0],["2004-06-23",6.7897,6.9502,6.684,6.9502,54800.0],["2004-06-24",6.9502,7.0794,6.9072,6.9894,29900.0],["2004-06-25",6.9894,7.0168,6.868,6.9502,67800.0],["2004-06-28",6.9894,7.1773,6.9659,7.0325,78600.0],["2004-06-29",7.0325,7.0834,6.9307,7.0677,100100.0],["2004-06-30",7.0873,7.146,6.8132,6.8445,138700.0],["2004-07-01",6.8484,6.8484,6.6409,6.6801,86300.0],["2004-07-02",6.6957,6.6957,6.6017,6.6644,40300.0],["2004-07-06",6.6644,6.6644,6.4764,6.4843,104000.0],["2004-07-07",6.5391,6.7114,6.5313,6.5704,64100.0],["2004-07-08",6.637,6.8054,6.6252,6.6331,197200.0],["2004-07-09",6.6566,6.6957,6.6017,6.6409,55400.0],["2004-07-12",6.6566,6.6957,6.5195,6.5782,90100.0],["2004-07-13",6.5978,6.7545,6.5978,6.6957,102400.0],["2004-07-14",6.6957,6.6957,6.5822,6.5978,48500.0],["2004-07-15",6.5978,6.6566,6.5626,6.637,71700.0],["2004-07-16",6.6566,6.6566,6.3198,6.3825,88700.0],["2004-07-19",6.402,6.5704,6.3786,6.5391,72400.0],["2004-07-20",6.5313,6.5939,6.4999,6.5704,38200.0],["2004-07-21",6.6174,6.637,6.496,6.4999,100300.0],["2004-07-22",6.4804,6.4804,6.265,6.3433,131000.0],["2004-07-23",6.3629,6.4608,6.3042,6.3472,44000.0],["2004-07-26",6.3433,6.3629,6.265,6.2846,44300.0],["2004-07-27",6.265,6.6252,6.265,6.6017,71300.0],["2004-07-28",6.5782,6.6683,6.4412,6.5665,51100.0],["2004-07-29",6.5665,7.2557,6.5665,7.2048,249500.0],["2004-07-30",7.1734,7.3457,7.1421,7.2791,62200.0],["2004-08-02",7.2635,7.2635,7.0834,7.1069,75100.0],["2004-08-03",7.0873,7.0873,6.8328,6.8719,158400.0],["2004-08-04",6.8328,6.8328,6.6096,6.6801,182300.0],["2004-08-05",6.6801,6.6801,6.3433,6.3707,130100.0],["2004-08-06",6.3707,6.4725,6.265,6.3629,53600.0],["2004-08-09",6.3629,6.5313,6.3198,6.4999,82000.0],["2004-08-10",6.5117,6.5822,6.4882,6.5234,40700.0],["2004-08-11",6.5207,6.5403,6.332,6.4067,64200.0],["2004-08-12",6.3674,6.4853,6.3084,6.3359,41600.0],["2004-08-13",6.3477,6.4539,6.3006,6.332,43500.0],["2004-08-16",6.3477,6.6779,6.3477,6.5639,93200.0],["2004-08-17",6.6622,6.7408,6.5521,6.6268,44700.0],["2004-08-18",6.6268,6.6975,6.505,6.6229,38700.0],["2004-08-19",6.6032,6.7722,6.4381,6.4499,107900.0],["2004-08-20",6.4499,6.784,6.4499,6.784,58900.0],["2004-08-23",6.784,6.953,6.6386,6.729,83400.0],["2004-08-24",6.7683,6.8194,6.5875,6.674,43200.0],["2004-08-25",6.6543,6.7644,6.5678,6.7565,21000.0],["2004-08-26",6.7172,6.7172,6.4892,6.5207,50000.0],["2004-08-27",6.505,6.6347,6.4381,6.6347,29500.0],["2004-08-30",6.6032,6.6189,6.391,6.4814,51100.0],["2004-08-31",6.505,6.6543,6.4539,6.6543,47800.0],["2004-09-01",6.67,6.7801,6.5128,6.56,49000.0],["2004-09-02",6.5443,6.7997,6.5167,6.7997,59500.0],["2004-09-03",6.8155,6.953,6.7958,6.8862,30100.0],["2004-09-07",6.9019,7.0552,6.8312,7.0513,43400.0],["2004-09-08",7.012,7.0749,6.6229,6.6465,124700.0],["2004-09-09",6.6818,6.7801,6.6425,6.729,125800.0],["2004-09-10",6.729,6.729,6.6386,6.7172,117100.0],["2004-09-13",6.7093,6.9845,6.7093,6.898,70000.0],["2004-09-14",6.8862,6.898,6.8115,6.8351,63000.0],["2004-09-15",6.8194,6.8351,6.7015,6.7526,78200.0],["2004-09-16",6.7526,7.0434,6.7526,7.0159,49700.0],["2004-09-17",7.0709,7.0709,6.8587,6.9648,81900.0],["2004-09-20",6.957,6.9727,6.7211,6.7604,79600.0],["2004-09-21",6.7604,6.9295,6.7172,6.9295,45300.0],["2004-09-22",6.8784,6.8784,6.5757,6.5757,82300.0],["2004-09-23",6.5639,6.7329,6.5482,6.6622,45800.0],["2004-09-24",6.6465,6.6779,6.5482,6.5796,40300.0],["2004-09-27",6.5443,6.5482,6.4224,6.505,42000.0],["2004-09-28",6.5246,6.6779,6.4735,6.6268,69200.0],["2004-09-29",6.6425,6.7604,6.6425,6.7604,40300.0],["2004-09-30",6.7604,6.9177,6.7526,6.8941,96900.0],["2004-10-01",6.9177,7.0159,6.9177,6.9766,69000.0],["2004-10-04",6.9766,7.0749,6.9766,7.012,67900.0],["2004-10-05",7.012,7.0356,6.9255,6.9805,31900.0],["2004-10-06",6.9805,7.0709,6.8744,7.0238,52800.0],["2004-10-07",6.9963,7.0002,6.7211,6.7211,54000.0],["2004-10-08",7.0356,7.3932,7.0198,7.0356,137900.0],["2004-10-11",7.0395,7.1142,6.9766,7.0081,73100.0],["2004-10-12",6.9963,7.012,6.9373,6.9412,77300.0],["2004-10-13",6.9648,6.9963,6.7683,6.7722,67800.0],["2004-10-14",6.7604,6.7997,6.7015,6.729,37500.0],["2004-10-15",6.7329,6.8233,6.7211,6.7565,25500.0],["2004-10-18",6.7604,6.8744,6.7211,6.7919,31600.0],["2004-10-19",6.8115,6.9766,6.7997,6.839,31300.0],["2004-10-20",6.839,6.9177,6.6976,6.7015,38900.0],["2004-10-21",6.7211,6.898,6.7054,6.8862,44300.0],["2004-10-22",6.9019,6.9373,6.5875,6.6347,64100.0],["2004-10-25",6.6347,6.7015,6.6229,6.6818,76400.0],["2004-10-26",6.7015,6.784,6.5875,6.7486,81500.0],["2004-10-27",6.7211,7.1181,6.6543,7.1181,110400.0],["2004-10-28",7.0985,7.0985,6.8587,6.9452,52000.0],["2004-10-29",6.9059,6.9098,6.5718,6.6347,101200.0],["2004-11-01",6.6818,7.1731,6.6386,7.1613,118300.0],["2004-11-02",7.2321,7.24,7.1024,7.1063,55200.0],["2004-11-03",7.2046,7.2517,7.0041,7.1535,103300.0],["2004-11-04",7.0552,7.3421,6.9098,7.3343,95500.0],["2004-11-05",7.3697,7.4208,7.1928,7.35,101200.0],["2004-11-08",7.1731,7.2989,6.9805,7.0434,73500.0],["2004-11-09",7.0604,7.1432,6.9578,7.0564,73700.0],["2004-11-10",7.0998,7.8887,7.0998,7.727,363400.0],["2004-11-11",7.7309,7.8098,7.6008,7.7349,78200.0],["2004-11-12",7.7901,8.3186,7.6915,8.2792,671800.0],["2004-11-15",8.224,8.2476,7.9558,8.2043,332400.0],["2004-11-16",8.0859,8.1096,7.9597,8.078,183600.0],["2004-11-17",8.0268,8.1924,7.94,8.0268,164000.0],["2004-11-18",8.0307,8.0701,7.9676,8.0031,107600.0],["2004-11-19",7.9676,7.9873,7.8256,7.8256,181500.0],["2004-11-22",7.8256,8.0189,7.8098,7.9676,65200.0],["2004-11-23",7.9479,7.9715,7.7862,7.8493,106300.0],["2004-11-24",7.8611,7.9913,7.7901,7.9834,120300.0],["2004-11-26",7.9676,7.9873,7.8374,7.8729,16300.0],["2004-11-29",7.8729,7.9084,7.6915,7.798,87000.0],["2004-11-30",7.8098,7.9479,7.7309,7.9479,159500.0],["2004-12-01",7.9479,8.2516,7.9321,8.2516,260400.0],["2004-12-02",8.2516,8.3029,7.8493,7.9045,122100.0],["2004-12-03",7.7822,7.8295,7.2892,7.301,825000.0],["2004-12-06",7.3365,7.4745,7.2971,7.4667,428000.0],["2004-12-07",7.4154,7.4351,6.9223,6.9302,267600.0],["2004-12-08",6.9263,7.1156,6.9263,6.9973,137900.0],["2004-12-09",6.9973,7.159,6.9026,7.0525,96600.0],["2004-12-10",7.0131,7.021,6.9145,7.0131,52600.0],["2004-12-13",7.0091,7.0288,6.8158,6.9184,102900.0],["2004-12-14",6.9421,7.3641,6.9342,7.2971,105100.0],["2004-12-15",7.2773,7.2971,7.0604,7.1353,87800.0],["2004-12-16",7.1353,7.1353,7.017,7.0683,32900.0],["2004-12-17",7.0722,7.0959,6.8947,6.9066,44700.0],["2004-12-20",6.9066,6.9223,6.6857,6.7093,86100.0],["2004-12-21",6.7054,6.8632,6.7054,6.804,81300.0],["2004-12-22",6.5476,7.0367,6.5082,6.808,344000.0],["2004-12-23",6.7843,6.8632,6.7685,6.8237,67700.0],["2004-12-27",6.8474,6.9657,6.8356,6.8356,90500.0],["2004-12-28",6.8395,7.0998,6.8395,6.9263,48600.0],["2004-12-29",6.9342,7.0288,6.9026,6.9736,51100.0],["2004-12-30",6.9736,7.0407,6.8395,6.9618,40000.0],["2004-12-31",6.9421,7.2971,6.8711,7.2971,104100.0],["2005-01-03",7.3365,7.3365,6.7764,6.8237,141600.0],["2005-01-04",6.8632,6.8711,6.7291,6.7291,73800.0],["2005-01-05",6.7685,6.8001,6.5871,6.666,86900.0],["2005-01-06",6.9026,7.0486,6.7448,6.9736,205400.0],["2005-01-07",6.9736,7.0762,6.8277,6.8277,114600.0],["2005-01-10",6.8632,7.0209,6.8316,6.9421,69300.0],["2005-01-11",6.9026,6.9381,6.7488,6.9026,132100.0],["2005-01-12",6.9026,7.0407,6.7803,7.0367,87700.0],["2005-01-13",7.0525,7.0801,6.7251,6.7567,121900.0],["2005-01-14",6.804,6.9855,6.7961,6.9578,48400.0],["2005-01-18",6.9184,7.0249,6.8632,7.0091,49200.0],["2005-01-19",7.0091,7.0131,6.8908,6.9421,91500.0],["2005-01-20",6.9421,6.9421,6.7843,6.7843,47900.0],["2005-01-21",6.8435,6.8435,6.6107,6.6265,34900.0],["2005-01-24",6.6462,6.7409,6.6028,6.6502,70900.0],["2005-01-25",6.6502,6.7172,6.5792,6.7054,52000.0],["2005-01-26",6.7448,6.9026,6.7054,6.8829,53100.0],["2005-01-27",6.8908,6.9657,6.7685,6.7764,60600.0],["2005-01-28",6.7843,6.804,6.6068,6.6344,52900.0],["2005-01-31",6.7251,7.0998,6.7251,7.0604,91300.0],["2005-02-01",7.0052,7.0052,6.8316,6.9381,71300.0],["2005-02-02",6.9026,6.9618,6.8474,6.9421,38400.0],["2005-02-03",6.9539,6.9618,6.7843,6.8632,64300.0],["2005-02-04",6.9026,6.9578,6.8158,6.95,74800.0],["2005-02-07",6.95,6.9618,6.8908,6.9145,91300.0],["2005-02-08",6.9421,6.9815,6.8711,6.9145,56400.0],["2005-02-09",6.9618,6.9657,6.6699,6.6738,62000.0],["2005-02-10",6.6738,6.7251,6.5082,6.6857,74800.0],["2005-02-11",6.666,6.7488,6.4845,6.6265,57300.0],["2005-02-14",6.6778,6.7133,6.5161,6.6147,62300.0],["2005-02-15",6.6147,6.7606,6.5476,6.6936,83300.0],["2005-02-16",6.733,6.7567,6.5082,6.7172,115200.0],["2005-02-17",6.7803,6.7882,6.52,6.52,68100.0],["2005-02-18",6.5871,6.666,6.4727,6.6186,106000.0],["2005-02-22",6.6186,6.6857,6.3465,6.453,146400.0],["2005-02-23",6.524,6.6028,6.2873,6.4687,195800.0],["2005-02-24",6.4096,6.4096,6.1611,6.2912,255100.0],["2005-02-25",6.2715,6.3899,6.236,6.3425,101600.0],["2005-02-28",6.3465,6.4096,6.2755,6.3899,124600.0],["2005-03-01",6.449,6.5476,6.4096,6.5476,195800.0],["2005-03-02",6.5476,6.5516,6.3938,6.5161,74300.0],["2005-03-03",6.5082,6.5673,6.5003,6.5082,113100.0],["2005-03-04",6.5397,6.5871,6.4687,6.524,51600.0],["2005-03-07",6.4845,6.5476,6.3899,6.4687,67500.0],["2005-03-08",6.449,6.4687,6.3465,6.3622,57800.0],["2005-03-09",6.3634,6.5337,6.3159,6.4149,67300.0],["2005-03-10",6.4149,6.5139,6.411,6.4149,49600.0],["2005-03-11",6.3753,6.4664,6.3753,6.4347,54300.0],["2005-03-14",6.4941,6.4941,6.4149,6.4387,37800.0],["2005-03-15",6.4783,6.506,6.4189,6.4347,39500.0],["2005-03-16",6.3951,6.4862,6.3951,6.4387,45000.0],["2005-03-17",6.4783,6.4783,6.3911,6.4387,51200.0],["2005-03-18",6.4941,6.5099,6.3753,6.4624,119400.0],["2005-03-21",6.4624,6.4822,6.3872,6.4743,37700.0],["2005-03-22",6.4743,6.4941,6.3634,6.3674,53200.0],["2005-03-23",6.3278,6.3714,6.2684,6.2882,29500.0],["2005-03-24",6.2882,6.3278,6.2328,6.2367,40100.0],["2005-03-28",6.2763,6.3634,6.0862,6.1377,71500.0],["2005-03-29",6.0783,6.2169,5.9872,6.0229,73900.0],["2005-03-30",6.0268,6.106,6.011,6.0387,56100.0],["2005-03-31",6.0348,6.0862,5.9595,6.0387,67000.0],["2005-04-01",6.0783,6.114,5.8368,5.9041,54600.0],["2005-04-04",5.9278,6.1179,5.9001,6.0862,73700.0],["2005-04-05",6.0862,6.2328,6.0862,6.1773,73200.0],["2005-04-06",6.1773,6.1932,6.1417,6.1773,155500.0],["2005-04-07",6.4941,6.6881,6.4941,6.5852,297400.0],["2005-04-08",6.5852,6.5852,6.0506,6.114,166500.0],["2005-04-11",6.1377,6.1575,6.0387,6.0427,70400.0],["2005-04-12",6.0427,6.2367,5.9833,6.2011,91600.0],["2005-04-13",6.205,6.205,6.007,6.1417,48100.0],["2005-04-14",6.1338,6.1773,5.9081,5.9635,72500.0],["2005-04-15",5.9674,5.9674,5.8289,5.8605,84500.0],["2005-04-18",5.8764,6.0189,5.8209,5.9674,34300.0],["2005-04-19",5.9714,5.9714,5.6942,5.8368,100600.0],["2005-04-20",5.8407,5.9397,5.7417,5.8566,82900.0],["2005-04-21",5.8962,5.9991,5.8605,5.9556,60500.0],["2005-04-22",5.9595,6.0189,5.8605,5.9912,94200.0],["2005-04-25",5.9912,5.9912,5.8764,5.9041,60300.0],["2005-04-26",5.9041,5.9635,5.7695,5.8209,42500.0],["2005-04-27",5.8209,5.916,5.7338,5.8526,48900.0],["2005-04-28",5.8526,5.8645,5.7219,5.7219,54800.0],["2005-04-29",5.7615,5.8209,5.6229,5.6823,55200.0],["2005-05-02",5.7219,5.8209,5.6705,5.7813,34700.0],["2005-05-03",5.3854,5.6348,5.2864,5.5437,219300.0],["2005-05-04",5.5437,5.7021,5.5398,5.5477,99000.0],["2005-05-05",5.5635,5.5794,5.4883,5.5121,158000.0],["2005-05-06",5.5517,5.5715,5.4487,5.5477,46600.0],["2005-05-09",5.5873,5.6744,5.5002,5.6625,71700.0],["2005-05-10",5.6388,5.6388,5.4289,5.4329,53200.0],["2005-05-11",5.4329,5.524,5.322,5.3735,66800.0],["2005-05-12",5.3735,5.4962,5.2824,5.326,79700.0],["2005-05-13",5.3418,5.3418,5.1478,5.227,62000.0],["2005-05-16",5.2626,5.5477,5.2626,5.5041,161200.0],["2005-05-17",5.5121,5.6229,5.5121,5.5556,69400.0],["2005-05-18",5.5952,5.7417,5.5002,5.7021,133800.0],["2005-05-19",5.7219,5.8407,5.6823,5.8209,58500.0],["2005-05-20",5.8447,5.8447,5.5675,5.6625,90700.0],["2005-05-23",5.6427,5.7021,5.5081,5.5913,60200.0],["2005-05-24",5.5437,5.5596,5.2982,5.3854,121700.0],["2005-05-25",5.3576,5.3854,5.2982,5.3299,54200.0],["2005-05-26",5.3669,5.6016,5.3669,5.5937,68800.0],["2005-05-27",5.5897,5.7091,5.3908,5.6454,74500.0],["2005-05-31",5.6693,5.7091,5.5658,5.6215,53000.0],["2005-06-01",5.5897,5.6892,5.5101,5.6016,63800.0],["2005-06-02",5.5698,5.6494,5.5579,5.6176,36200.0],["2005-06-03",5.6176,5.7011,5.542,5.6016,57200.0],["2005-06-06",5.6016,5.729,5.4863,5.6613,36600.0],["2005-06-07",5.7369,5.8125,5.5619,5.5619,116600.0],["2005-06-08",5.5499,5.5619,5.4306,5.5022,239400.0],["2005-06-09",5.4743,5.5698,5.4664,5.542,41000.0],["2005-06-10",5.5062,5.717,5.4982,5.6892,67000.0],["2005-06-13",5.6494,5.7449,5.6375,5.7051,71700.0],["2005-06-14",5.6892,5.8443,5.6613,5.8364,34500.0],["2005-06-15",5.8762,5.8762,5.717,5.7488,215600.0],["2005-06-16",5.7369,5.908,5.7369,5.8881,42400.0],["2005-06-17",5.904,6.0711,5.8762,5.908,125800.0],["2005-06-20",5.8921,5.9438,5.8642,5.908,52000.0],["2005-06-21",5.9279,6.0194,5.904,6.0194,87300.0],["2005-06-22",6.0472,6.2581,6.0273,6.1586,78800.0],["2005-06-23",6.1706,6.1745,6.1029,6.1029,60100.0],["2005-06-24",6.1268,6.1268,5.8563,5.8881,71600.0],["2005-06-27",5.9279,5.9279,5.721,5.729,78100.0],["2005-06-28",5.7687,5.9677,5.7687,5.8523,78000.0],["2005-06-29",5.8523,5.8881,5.7847,5.8284,57500.0],["2005-06-30",5.8682,5.9279,5.8602,5.8801,52800.0],["2005-07-01",5.9,5.9,5.6494,5.717,81200.0],["2005-07-05",5.6892,5.9438,5.6772,5.9159,72600.0],["2005-07-06",5.9159,5.9159,5.5221,5.6176,117800.0],["2005-07-07",5.5698,5.5698,5.0128,5.1919,278000.0],["2005-07-08",5.1919,5.2317,5.0526,5.1839,162500.0],["2005-07-11",5.1919,5.3391,5.1919,5.2873,102600.0],["2005-07-12",5.343,5.3629,5.1998,5.2157,98200.0],["2005-07-13",5.2476,5.3311,5.2317,5.2635,164000.0],["2005-07-14",5.3033,5.4385,5.2555,5.2555,144000.0],["2005-07-15",5.2157,5.2913,5.1998,5.2316,72600.0],["2005-07-18",5.2396,5.3311,5.1919,5.2754,64400.0],["2005-07-19",5.3152,5.4624,5.2913,5.3112,87600.0],["2005-07-20",5.3112,5.5101,5.2515,5.5101,61900.0],["2005-07-21",5.5459,5.5459,5.3072,5.3152,122300.0],["2005-07-22",5.355,5.3908,5.2555,5.3789,91800.0],["2005-07-25",5.3709,5.3709,5.2834,5.3152,40900.0],["2005-07-26",5.355,5.3789,5.3112,5.3232,66400.0],["2005-07-27",5.3629,5.3669,5.2356,5.3669,67900.0],["2005-07-28",5.3669,5.5022,5.351,5.4107,88500.0],["2005-07-29",5.3828,5.4823,5.2953,5.3192,57200.0],["2005-08-01",5.355,5.4704,5.2913,5.2953,91500.0],["2005-08-02",5.2714,5.3709,5.0924,5.1123,213300.0],["2005-08-03",5.1123,5.1799,5.0924,5.0964,92800.0],["2005-08-04",5.0924,5.1561,5.0725,5.0964,140100.0],["2005-08-05",5.0566,5.1481,5.0327,5.0606,75900.0],["2005-08-08",5.0447,5.0765,4.9651,5.0208,98500.0],["2005-08-09",5.0606,5.1123,5.0327,5.0725,81600.0],["2005-08-10",5.1123,5.1879,5.0128,5.1163,83100.0],["2005-08-11",5.1322,5.1799,5.0606,5.1163,58600.0],["2005-08-12",5.0964,5.1322,4.9969,5.0646,57300.0],["2005-08-15",5.0924,5.1481,4.9969,5.0685,73000.0],["2005-08-16",5.1004,5.16,5.0526,5.1083,285500.0],["2005-08-17",5.1362,5.1362,5.0128,5.0327,234100.0],["2005-08-18",4.9929,5.0407,4.9651,5.0009,159200.0],["2005-08-19",5.0089,5.1441,4.9929,5.0526,199100.0],["2005-08-22",5.0924,5.1203,5.0009,5.0367,308800.0],["2005-08-23",5.0367,5.0367,4.9333,4.989,349000.0],["2005-08-24",5.0128,5.0725,4.8418,4.8975,244400.0],["2005-08-25",4.8947,4.9347,4.8027,4.8867,145000.0],["2005-08-26",4.8987,4.9267,4.8787,4.8787,84100.0],["2005-08-29",4.8787,5.0506,4.8787,5.0386,128500.0],["2005-08-30",5.0386,5.0386,4.9227,4.9866,69500.0],["2005-08-31",4.9986,5.0506,4.9147,4.9826,69400.0],["2005-09-01",4.9946,5.0466,4.9227,4.9826,38400.0],["2005-09-02",4.9986,5.0466,4.9027,4.9626,134200.0],["2005-09-06",4.9826,4.9906,4.8987,4.9387,165900.0],["2005-09-07",4.9466,4.9466,4.8667,4.9387,119100.0],["2005-09-08",4.9187,4.9426,4.8787,4.9227,134200.0],["2005-09-09",4.9227,4.9426,4.8987,4.9347,68300.0],["2005-09-12",4.9347,5.0866,4.8867,5.0186,79600.0],["2005-09-13",4.9946,5.0346,4.9107,4.9586,54200.0],["2005-09-14",4.9786,5.0186,4.9027,4.9426,45100.0],["2005-09-15",4.9426,4.9426,4.9067,4.9227,49400.0],["2005-09-16",4.9466,5.0786,4.9187,5.0466,145600.0],["2005-09-19",5.0466,5.0466,4.9027,4.9586,95100.0],["2005-09-20",4.9426,4.9666,4.8147,4.8707,142000.0],["2005-09-21",4.8347,4.8387,4.7987,4.8187,218700.0],["2005-09-22",4.8107,4.8507,4.7787,4.8147,65500.0],["2005-09-23",4.8147,4.8787,4.7827,4.8067,38500.0],["2005-09-26",4.8387,4.9506,4.8387,4.9107,59800.0],["2005-09-27",4.9267,4.9426,4.8427,4.8987,78300.0],["2005-09-28",4.8987,4.9027,4.8147,4.8347,86800.0],["2005-09-29",4.8347,4.9506,4.8187,4.9387,98400.0],["2005-09-30",4.9386,4.9386,4.8187,4.8907,54700.0],["2005-10-03",4.8587,4.9346,4.8187,4.8387,55800.0],["2005-10-04",4.8747,4.9107,4.8147,4.8187,77000.0],["2005-10-05",4.8187,4.8347,4.7627,4.7627,141800.0],["2005-10-06",4.7667,4.9546,4.7667,4.9426,128200.0],["2005-10-07",4.9427,4.9427,4.7987,4.8667,98500.0],["2005-10-10",4.8467,4.8667,4.7627,4.7867,92100.0],["2005-10-11",4.7947,4.8547,4.7947,4.8187,95500.0],["2005-10-12",4.8067,4.8227,4.7587,4.7867,182500.0],["2005-10-13",4.7987,4.8827,4.7027,4.7987,162800.0],["2005-10-14",4.8067,4.8227,4.6987,4.7347,296300.0],["2005-10-17",4.7627,4.8187,4.7387,4.8147,153300.0],["2005-10-18",4.7747,4.7987,4.6707,4.6987,291500.0],["2005-10-19",4.6987,4.7987,4.6787,4.7787,123200.0],["2005-10-20",4.7707,4.7987,4.6107,4.6467,102000.0],["2005-10-21",4.6507,4.7107,4.6267,4.6667,111200.0],["2005-10-24",4.6667,4.8227,4.6587,4.7587,119500.0],["2005-10-25",4.7907,4.8467,4.6627,4.7147,88600.0],["2005-10-26",4.7107,4.7987,4.6507,4.6787,51200.0],["2005-10-27",4.6987,4.7187,4.6787,4.6867,191500.0],["2005-10-28",4.6987,4.8787,4.6987,4.8547,64000.0],["2005-10-31",4.8587,4.9307,4.7987,4.8947,133300.0],["2005-11-01",4.8587,4.9187,4.7827,4.8467,43200.0],["2005-11-02",4.7987,4.8947,4.7187,4.8947,104200.0],["2005-11-03",4.9227,4.9347,4.7627,4.8627,126100.0],["2005-11-04",4.8827,4.9187,4.8267,4.8787,146800.0],["2005-11-07",4.9147,5.0906,4.8267,5.0546,114600.0],["2005-11-08",5.0146,5.0146,4.8107,4.8707,165200.0],["2005-11-09",4.8827,4.8987,4.8427,4.8907,78900.0],["2005-11-10",4.8667,5.1426,4.8667,5.0866,87200.0],["2005-11-11",5.0546,5.1986,4.9986,5.1586,43000.0],["2005-11-14",5.3185,5.3425,5.1706,5.2986,138100.0],["2005-11-15",5.3145,5.3305,5.0266,5.0786,73300.0],["2005-11-16",5.1186,5.2386,5.0186,5.0786,45200.0],["2005-11-17",5.0826,5.2546,5.0826,5.2306,54400.0],["2005-11-18",5.2866,5.2866,5.1666,5.1986,76000.0],["2005-11-21",5.2186,5.2506,5.1826,5.2266,58300.0],["2005-11-22",5.2466,5.2746,5.1666,5.1666,63600.0],["2005-11-23",5.1658,5.3025,5.1658,5.2341,51100.0],["2005-11-25",5.2341,5.2341,5.21,5.2261,24000.0],["2005-11-28",5.2221,5.2582,5.1376,5.1376,147700.0],["2005-11-29",5.005,5.1175,4.9326,4.9688,96500.0],["2005-11-30",5.009,5.2462,5.009,5.1859,103400.0],["2005-12-01",5.2261,5.3306,5.0371,5.1577,117500.0],["2005-12-02",5.1296,5.2623,5.0974,5.206,58600.0],["2005-12-05",5.1256,5.1979,5.0492,5.1899,44000.0],["2005-12-06",5.2904,5.7206,5.2663,5.5115,229800.0],["2005-12-07",5.5517,5.6281,5.5075,5.5999,78600.0],["2005-12-08",5.6683,5.6723,5.4673,5.608,65700.0],["2005-12-09",5.5758,5.5839,5.4552,5.5075,64100.0],["2005-12-12",5.5396,5.612,5.5115,5.5437,38100.0],["2005-12-13",5.5316,5.5477,5.411,5.4793,43000.0],["2005-12-14",5.4793,5.5276,5.4231,5.4633,65200.0],["2005-12-15",5.3989,5.4834,5.2261,5.3547,51900.0],["2005-12-16",5.3708,5.4271,5.2301,5.2301,172000.0],["2005-12-19",5.2341,5.2783,5.1497,5.1819,69700.0],["2005-12-20",5.2221,5.2462,5.1216,5.1216,66100.0],["2005-12-21",5.1899,5.3226,5.1819,5.218,63300.0],["2005-12-22",5.2261,5.3869,5.1537,5.21,72200.0],["2005-12-23",5.218,5.3065,5.214,5.2422,55300.0],["2005-12-27",5.2582,5.3427,5.1577,5.1658,60000.0],["2005-12-28",5.1658,5.218,5.1457,5.1658,61700.0],["2005-12-29",5.1859,5.2864,5.1296,5.206,46800.0],["2005-12-30",5.1658,5.2502,5.0934,5.1819,75500.0],["2006-01-03",5.2221,5.3668,5.0894,5.2824,76100.0],["2006-01-04",5.2422,5.3226,5.1658,5.2944,90300.0],["2006-01-05",5.2301,5.4231,5.2261,5.3065,90400.0],["2006-01-06",5.3266,5.3507,5.1658,5.3185,67700.0],["2006-01-09",5.3427,5.4673,5.3427,5.407,61700.0],["2006-01-10",5.407,5.608,5.3668,5.5798,94500.0],["2006-01-11",5.5477,5.5517,5.3869,5.5517,101800.0],["2006-01-12",5.5195,5.5638,5.3989,5.4753,43800.0],["2006-01-13",5.5115,5.5557,5.4472,5.4995,78900.0],["2006-01-17",5.4592,5.4592,5.2663,5.3266,120500.0],["2006-01-18",5.3065,5.5115,5.3065,5.5075,61500.0],["2006-01-19",5.5477,5.5598,5.3989,5.5276,93800.0],["2006-01-20",5.5839,5.5839,5.407,5.5115,55000.0],["2006-01-23",5.5115,5.608,5.3427,5.608,95300.0],["2006-01-24",5.6,5.7165,5.5638,5.7165,38500.0],["2006-01-25",5.6763,5.805,5.6281,5.805,52900.0],["2006-01-26",5.8251,6.0301,5.7688,6.0261,148600.0],["2006-01-27",6.002,6.0582,5.8894,5.9577,75700.0],["2006-01-30",5.9216,6.014,5.8974,5.9698,184200.0],["2006-01-31",5.9497,6.002,5.9015,5.9738,82900.0],["2006-02-01",5.9336,6.0623,5.9135,6.0301,74100.0],["2006-02-02",5.9899,6.1386,5.9296,6.1386,94300.0],["2006-02-03",6.1145,6.211,5.8371,5.8532,154800.0],["2006-02-06",5.8211,5.8371,5.7326,5.7889,92700.0],["2006-02-07",5.7889,5.8492,5.7165,5.7849,60600.0],["2006-02-08",5.608,5.7165,5.5356,5.6281,129700.0],["2006-02-09",5.6281,5.6603,5.5718,5.5999,60700.0],["2006-02-10",5.6241,5.6602,5.4673,5.6361,56800.0],["2006-02-13",5.6683,5.6683,5.5879,5.6281,72900.0],["2006-02-14",5.6683,5.7648,5.5879,5.7447,84900.0],["2006-02-15",5.7407,5.7809,5.6603,5.7608,70700.0],["2006-02-16",5.801,5.9778,5.801,5.9738,57700.0],["2006-02-17",5.9658,5.9658,5.8693,5.9537,62500.0],["2006-02-21",5.7527,5.7889,5.5356,5.6763,330200.0],["2006-02-22",5.6281,5.6683,5.5517,5.616,123100.0],["2006-02-23",5.612,5.6763,5.604,5.6562,137100.0],["2006-02-24",5.6281,5.7366,5.5919,5.7085,68800.0],["2006-02-27",5.7246,5.8412,5.6201,5.809,115600.0],["2006-02-28",5.7768,5.7969,5.7045,5.7286,99100.0],["2006-03-01",5.7286,5.7608,5.6884,5.7085,196800.0],["2006-03-02",5.7279,5.7966,5.7158,5.7481,144600.0],["2006-03-03",5.7562,5.7562,5.6552,5.6673,257100.0],["2006-03-06",5.2835,5.736,5.2835,5.6511,55900.0],["2006-03-07",5.6107,5.635,5.534,5.5865,85000.0],["2006-03-08",5.5744,5.7319,5.5703,5.6754,59300.0],["2006-03-09",5.6956,5.7319,5.639,5.7036,75500.0],["2006-03-10",5.7117,5.7562,5.6592,5.7319,92400.0],["2006-03-13",5.7319,5.8531,5.6754,5.7804,88900.0],["2006-03-14",5.7844,5.9056,5.74,5.8571,55500.0],["2006-03-15",5.8531,5.9299,5.845,5.9177,88200.0],["2006-03-16",5.9299,5.9379,5.8491,5.9016,67900.0],["2006-03-17",5.942,5.9783,5.8571,5.9339,249000.0],["2006-03-20",5.9379,5.9985,5.8935,5.9985,53900.0],["2006-03-21",6.0268,6.0268,5.841,5.8531,118700.0],["2006-03-22",5.8289,5.946,5.8167,5.9379,124200.0],["2006-03-23",5.9177,5.9945,5.8854,5.9622,59800.0],["2006-03-24",5.9662,5.9904,5.9016,5.9824,42100.0],["2006-03-27",5.9783,6.0106,5.8531,5.8975,52200.0],["2006-03-28",5.9016,5.9581,5.8167,5.9177,35700.0],["2006-03-29",5.9824,6.0066,5.9056,5.9218,67300.0],["2006-03-30",5.9299,5.9299,5.8127,5.8975,51900.0],["2006-03-31",5.8975,5.8975,5.7966,5.7966,120400.0],["2006-04-03",5.8369,5.8895,5.7804,5.8773,120200.0],["2006-04-04",5.845,6.0147,5.8006,6.0066,97300.0],["2006-04-05",5.9783,5.9783,5.8087,5.8127,52200.0],["2006-04-06",5.6915,5.942,5.6915,5.9379,92400.0],["2006-04-07",5.9743,5.9904,5.8773,5.8854,88700.0],["2006-04-10",5.8773,5.9097,5.8167,5.845,90000.0],["2006-04-11",5.8612,5.9258,5.8531,5.9258,63500.0],["2006-04-12",5.7238,5.942,5.7238,5.9137,64300.0],["2006-04-13",5.8935,5.9218,5.8329,5.9016,46800.0],["2006-04-17",5.8773,5.9016,5.8369,5.8975,91700.0],["2006-04-18",5.9299,6.257,5.8975,6.257,75100.0],["2006-04-19",6.2005,6.3176,6.2005,6.253,78900.0],["2006-04-20",6.2207,6.3015,6.1843,6.2974,61500.0],["2006-04-21",6.4025,6.4227,6.1763,6.3419,88700.0],["2006-04-24",6.2409,6.2409,6.1237,6.1237,71900.0],["2006-04-25",6.1237,6.148,6.0349,6.1399,56900.0],["2006-04-26",6.1601,6.2409,5.9783,5.9985,58800.0],["2006-04-27",5.9783,6.1157,5.9218,6.0793,78200.0],["2006-04-28",6.0389,6.1682,5.9783,6.0995,87300.0],["2006-05-01",6.1318,6.2005,5.7602,5.9379,162700.0],["2006-05-02",6.3419,6.564,5.9622,6.0106,271600.0],["2006-05-03",6.0106,6.2813,5.9581,6.2166,143400.0],["2006-05-04",6.2126,6.2126,5.9662,6.0308,117200.0],["2006-05-05",6.0551,6.2813,6.0551,6.1439,79700.0],["2006-05-08",6.1197,6.1722,6.0349,6.1439,77800.0],["2006-05-09",6.1035,6.2045,6.047,6.0874,87800.0],["2006-05-10",6.0995,6.2692,6.0834,6.1803,79900.0],["2006-05-11",6.1601,6.1803,6.0389,6.047,102400.0],["2006-05-12",5.845,6.0066,5.744,5.7723,116300.0],["2006-05-15",5.7319,5.9702,5.7198,5.9097,77100.0],["2006-05-16",5.9177,5.9379,5.8571,5.8975,67500.0],["2006-05-17",5.8167,5.946,5.7925,5.8733,87400.0],["2006-05-18",5.8531,5.8975,5.8006,5.8491,97900.0],["2006-05-19",5.7966,5.8491,5.6633,5.7885,75300.0],["2006-05-22",5.7481,5.9339,5.6673,5.7925,126300.0],["2006-05-23",5.8168,5.8571,5.744,5.7683,82300.0],["2006-05-24",5.7521,5.9339,5.7521,5.9177,148200.0],["2006-05-25",5.9453,6.1279,5.9453,6.1279,72800.0],["2006-05-26",6.1442,6.1442,5.9575,5.99,61200.0],["2006-05-30",5.9697,5.9697,5.783,5.7871,102300.0],["2006-05-31",5.6815,5.7424,5.5598,5.6897,283300.0],["2006-06-01",5.6815,5.8317,5.6815,5.8317,130000.0],["2006-06-02",5.8845,6.4283,5.8845,6.4283,219800.0],["2006-06-05",6.3471,6.5378,6.27,6.3755,168800.0],["2006-06-06",6.2132,6.7164,6.2132,6.546,239700.0],["2006-06-07",6.4648,6.5581,6.0062,6.059,278700.0],["2006-06-08",6.059,6.4932,5.9737,6.4932,196400.0],["2006-06-09",6.5419,6.6515,6.3268,6.3796,116900.0],["2006-06-12",6.3796,6.3796,5.9372,6.2132,220800.0],["2006-06-13",6.1726,6.3674,6.1077,6.1848,151300.0],["2006-06-14",6.1442,6.412,6.1077,6.3674,93200.0],["2006-06-15",6.3674,6.5338,6.3309,6.481,120000.0],["2006-06-16",6.4404,6.5865,6.2619,6.3877,327600.0],["2006-06-19",6.3877,6.4932,6.3187,6.412,124500.0],["2006-06-20",6.3917,6.477,6.3106,6.3471,63400.0],["2006-06-21",6.2903,6.4526,6.2213,6.3877,53600.0],["2006-06-22",6.3958,6.4932,6.3471,6.4851,79700.0],["2006-06-23",6.4526,6.4932,6.2943,6.3227,61300.0],["2006-06-26",6.343,6.5622,6.3349,6.4932,91700.0],["2006-06-27",6.4729,6.4973,6.3674,6.4526,132400.0],["2006-06-28",6.4404,6.4932,6.1523,6.3268,95500.0],["2006-06-29",6.408,6.5541,6.3674,6.4932,141300.0],["2006-06-30",6.4932,6.546,6.3268,6.3674,275200.0],["2006-07-03",6.4688,6.5175,6.412,6.4851,61200.0],["2006-07-05",6.4242,6.4323,6.27,6.3309,200000.0],["2006-07-06",6.4932,6.6799,6.3512,6.5338,218800.0],["2006-07-07",6.4932,6.6758,6.4567,6.6718,220600.0],["2006-07-10",6.6555,6.8706,6.6271,6.7773,173900.0],["2006-07-11",6.7407,6.7407,6.4404,6.7002,94300.0],["2006-07-12",6.7164,6.7164,6.2456,6.2578,134600.0],["2006-07-13",6.2538,6.2781,6.0874,6.1198,175400.0],["2006-07-14",6.0995,6.1604,5.9332,6.0671,255900.0],["2006-07-17",6.0265,6.1726,6.0021,6.1077,168000.0],["2006-07-18",6.0955,6.1645,5.925,6.1036,238600.0],["2006-07-19",6.1442,6.2862,6.1442,6.2619,133100.0],["2006-07-20",6.3025,6.3714,6.063,6.0995,532300.0],["2006-07-21",6.0914,6.1767,5.9656,6.0914,164500.0],["2006-07-24",6.0914,6.1807,6.0468,6.1482,129400.0],["2006-07-25",6.1482,6.1888,6.0671,6.0671,154900.0],["2006-07-26",6.0671,6.1888,5.9981,6.1198,235900.0],["2006-07-27",6.1604,6.3633,6.1604,6.3106,173900.0],["2006-07-28",6.3512,6.3512,6.1564,6.2943,78200.0],["2006-07-31",6.2538,6.3714,6.1888,6.2538,84100.0],["2006-08-01",6.2132,6.3065,6.0874,6.2984,273500.0],["2006-08-02",6.2984,6.2984,6.0346,6.0793,119400.0],["2006-08-03",6.2903,6.4323,6.0874,6.3512,323900.0],["2006-08-04",6.3917,6.4283,6.1117,6.2132,228500.0],["2006-08-07",6.201,6.201,5.8601,6.0427,160300.0],["2006-08-08",6.132,6.2416,5.9088,5.9534,211100.0],["2006-08-09",5.9575,6.0793,5.9291,6.0508,220100.0],["2006-08-10",6.0103,6.1848,5.9534,6.0468,111000.0],["2006-08-11",6.0549,6.059,5.9007,5.921,79300.0],["2006-08-14",5.9616,6.0671,5.9291,6.0306,85800.0],["2006-08-15",6.0468,6.1888,6.0265,6.1888,135300.0],["2006-08-16",6.1888,6.1888,6.0468,6.1523,125200.0],["2006-08-17",6.0874,6.1969,5.9129,6.1685,84600.0],["2006-08-18",6.1685,6.1685,5.8601,5.9413,128800.0],["2006-08-21",5.9372,6.1523,5.7627,6.1523,188700.0],["2006-08-22",6.128,6.1645,6.0265,6.0995,183800.0],["2006-08-23",6.1401,6.1645,6.0346,6.0793,92500.0],["2006-08-24",6.1192,6.1274,5.6626,5.7319,193100.0],["2006-08-25",5.7523,5.7523,5.5199,5.6585,209800.0],["2006-08-28",5.6993,5.7686,5.6504,5.7604,192600.0],["2006-08-29",5.7604,5.9031,5.7034,5.8379,158600.0],["2006-08-30",5.8787,5.9113,5.7808,5.8705,140400.0],["2006-08-31",5.9113,5.9113,5.7075,5.7278,295100.0],["2006-09-01",5.7278,5.7768,5.4792,5.5158,183200.0],["2006-09-05",5.524,5.6381,5.4995,5.6218,246400.0],["2006-09-06",5.6381,6.2007,5.6341,6.2007,675600.0],["2006-09-07",6.2374,6.3964,6.1192,6.2782,445500.0],["2006-09-08",6.3067,6.4209,6.2374,6.3597,247800.0],["2006-09-11",6.319,6.5228,6.2374,6.4698,145400.0],["2006-09-12",6.5269,6.8897,6.3842,6.8612,415700.0],["2006-09-13",6.7919,6.9916,6.7878,6.9712,284400.0],["2006-09-14",6.8245,6.8245,6.2864,6.3271,395600.0],["2006-09-15",6.3801,6.5758,6.213,6.5636,267900.0],["2006-09-18",6.5554,6.5554,6.3312,6.3679,148900.0],["2006-09-19",6.376,6.5799,6.319,6.5187,172900.0],["2006-09-20",6.5636,6.6003,6.478,6.5636,121400.0],["2006-09-21",6.5228,6.6533,6.4535,6.6043,120500.0],["2006-09-22",6.6084,6.69,6.4413,6.69,155500.0],["2006-09-25",6.641,6.7063,6.3393,6.584,188400.0],["2006-09-26",6.5758,6.7063,6.5269,6.5432,224200.0],["2006-09-27",6.5473,6.7959,6.5432,6.6003,138400.0],["2006-09-28",6.6451,6.7266,6.5187,6.6329,129100.0],["2006-09-29",6.6206,6.7144,6.3801,6.5024,289600.0],["2006-10-02",6.5065,6.641,6.4494,6.5717,230600.0],["2006-10-03",6.5799,6.9182,6.482,6.8489,310400.0],["2006-10-04",6.8571,6.9468,6.7144,6.9223,185500.0],["2006-10-05",6.8897,6.8979,6.1926,6.4657,811400.0],["2006-10-06",6.3638,6.3801,6.0662,6.1844,311700.0],["2006-10-09",6.1233,6.2537,6.0132,6.2537,320400.0],["2006-10-10",6.266,6.3271,6.1437,6.323,192400.0],["2006-10-11",6.3108,6.4331,6.2048,6.2823,167100.0],["2006-10-12",6.319,6.5024,6.2537,6.482,112200.0],["2006-10-13",6.482,6.482,6.319,6.3393,130300.0],["2006-10-16",6.3801,6.3801,6.2374,6.3108,75200.0],["2006-10-17",6.2089,6.2089,6.0947,6.1437,336100.0],["2006-10-18",6.16,6.2945,6.1151,6.2374,192600.0],["2006-10-19",6.2782,6.3027,6.2211,6.2537,160900.0],["2006-10-20",6.2863,6.323,6.1477,6.2823,115300.0],["2006-10-23",6.2823,6.4087,6.2374,6.372,157000.0],["2006-10-24",6.372,6.425,6.2782,6.2986,131900.0],["2006-10-25",6.3393,6.4168,6.266,6.3679,103100.0],["2006-10-26",6.4331,6.5473,6.4005,6.5228,218200.0],["2006-10-27",6.5228,6.6084,6.4127,6.4617,139900.0],["2006-10-30",6.4576,6.6166,6.4046,6.5513,126400.0],["2006-10-31",6.588,6.6329,6.3883,6.4413,134700.0],["2006-11-01",6.4413,6.4902,6.1151,6.1477,343900.0],["2006-11-02",6.1151,6.3271,6.0744,6.2089,219600.0],["2006-11-03",6.0947,6.0947,5.6708,5.8216,609400.0],["2006-11-06",5.8583,6.0499,5.7075,5.9602,318800.0],["2006-11-07",5.9317,5.9602,5.7931,5.8175,183900.0],["2006-11-08",5.7768,5.9154,5.736,5.8624,142100.0],["2006-11-09",5.8583,5.8583,5.63,5.7075,224700.0],["2006-11-10",5.6952,5.7523,5.6463,5.7075,122000.0],["2006-11-13",5.9031,5.9928,5.6911,5.7197,321600.0],["2006-11-14",5.7238,5.8134,5.6218,5.7686,253900.0],["2006-11-15",5.7727,5.9521,5.6993,5.8338,149900.0],["2006-11-16",5.8664,5.8909,5.7115,5.8298,85900.0],["2006-11-17",5.8298,5.8379,5.6871,5.7564,160200.0],["2006-11-20",5.7482,5.7808,5.6789,5.7686,69000.0],["2006-11-21",5.789,5.789,5.6789,5.7523,117700.0],["2006-11-22",5.7924,5.7965,5.6941,5.7801,101600.0],["2006-11-24",5.7761,5.8416,5.7433,5.8047,42800.0],["2006-11-27",5.7802,5.7802,5.6941,5.7146,155400.0],["2006-11-28",5.7105,5.7556,5.6655,5.7146,131800.0],["2006-11-29",5.7556,5.8498,5.7105,5.7269,122200.0],["2006-11-30",5.7269,5.817,5.69,5.7105,125000.0],["2006-12-01",5.6818,5.7023,5.5999,5.6777,118500.0],["2006-12-04",5.6777,5.8211,5.6327,5.7638,174200.0],["2006-12-05",5.7842,6.5544,5.7842,6.4438,642700.0],["2006-12-06",6.4028,6.5339,6.2922,6.2922,219700.0],["2006-12-07",6.325,6.5093,6.3086,6.3209,159600.0],["2006-12-08",6.3127,6.3373,6.198,6.2512,121800.0],["2006-12-11",6.2349,6.4602,6.1857,6.3414,193800.0],["2006-12-12",6.3373,6.3823,6.2963,6.3455,145100.0],["2006-12-13",6.3659,6.4438,6.3619,6.3823,74600.0],["2006-12-14",6.37,6.5257,6.366,6.4397,132100.0],["2006-12-15",6.4315,6.5134,6.3864,6.4028,169300.0],["2006-12-18",6.3905,6.411,6.2676,6.2963,115900.0],["2006-12-19",6.2799,6.2799,6.1734,6.2308,83200.0],["2006-12-20",6.2513,6.4192,6.1365,6.1447,175100.0],["2006-12-21",6.1447,6.4479,6.1447,6.3619,102400.0],["2006-12-22",6.3209,6.3373,6.0792,6.1079,115200.0],["2006-12-26",6.1079,6.2881,6.1079,6.2553,61500.0],["2006-12-27",6.3045,6.4888,6.3045,6.4888,65200.0],["2006-12-28",6.4888,6.4888,6.3168,6.3168,49500.0],["2006-12-29",6.3086,6.3414,6.0628,6.0628,94000.0],["2007-01-03",6.1284,6.3291,6.1202,6.1693,132000.0],["2007-01-04",6.1693,6.1734,5.8867,6.1202,219300.0],["2007-01-05",6.0792,6.0792,5.8949,5.9399,193500.0],["2007-01-08",5.9317,6.0833,5.7474,6.03,112400.0],["2007-01-09",6.0382,6.0915,5.899,6.0382,102100.0],["2007-01-10",6.0014,6.0259,5.8785,6.0055,120500.0],["2007-01-11",6.0259,6.1816,5.9891,6.1079,125400.0],["2007-01-12",6.0956,6.284,6.0218,6.0915,62400.0],["2007-01-16",6.0915,6.1734,5.9276,6.0137,69800.0],["2007-01-17",5.9727,6.0055,5.8375,5.8621,89200.0],["2007-01-18",5.817,5.9809,5.7761,5.9194,89000.0],["2007-01-19",5.9399,5.9686,5.8252,5.9112,123400.0],["2007-01-22",5.899,6.0259,5.817,6.0055,87200.0],["2007-01-23",5.9973,6.0997,5.8867,5.9973,106600.0],["2007-01-24",5.9973,6.2472,5.9604,6.2185,128600.0],["2007-01-25",6.2308,6.3659,6.1243,6.1365,208800.0],["2007-01-26",6.1365,6.2103,6.0587,6.1775,106800.0],["2007-01-29",6.1529,6.3905,6.1079,6.2676,103400.0],["2007-01-30",6.2963,6.3864,6.1529,6.2472,94600.0],["2007-01-31",6.2431,6.3045,6.1365,6.2717,92600.0],["2007-02-01",6.2717,6.4274,6.1816,6.3946,148900.0],["2007-02-02",6.3864,6.4643,6.2758,6.411,94400.0],["2007-02-05",6.3987,6.3987,6.2185,6.3127,62800.0],["2007-02-06",6.3086,6.4274,6.2676,6.4151,67100.0],["2007-02-07",6.4151,6.4888,6.3168,6.4643,65900.0],["2007-02-08",6.3905,6.4479,6.2881,6.3414,75300.0],["2007-02-09",6.3291,6.4643,6.2308,6.2553,67100.0],["2007-02-12",6.2758,6.3987,6.2472,6.3168,78200.0],["2007-02-13",6.3332,6.3619,6.2349,6.2881,53400.0],["2007-02-14",6.2799,6.325,6.2267,6.2472,74400.0],["2007-02-15",6.2594,6.3168,6.2062,6.2512,67900.0],["2007-02-16",6.2512,6.3045,6.1816,6.2717,63800.0],["2007-02-20",6.2553,6.6445,6.2226,6.5298,175200.0],["2007-02-21",6.6404,6.6404,6.112,6.1693,140000.0],["2007-02-22",6.1529,6.2472,6.071,6.1447,103600.0],["2007-02-23",6.1447,6.2021,6.0423,6.0751,122200.0],["2007-02-26",6.0751,6.1161,6.0423,6.0833,199300.0],["2007-02-27",5.7146,6.0874,5.7146,6.03,140200.0],["2007-02-28",6.0096,6.03,5.9235,5.985,151300.0],["2007-03-01",5.943,6.0418,5.8648,5.9471,156300.0],["2007-03-02",5.906,5.9265,5.7825,5.8113,126000.0],["2007-03-05",5.7701,5.8236,5.6508,5.6755,104600.0],["2007-03-06",5.7166,5.9018,5.6878,5.8031,97700.0],["2007-03-07",5.8031,5.8319,5.7372,5.8031,87600.0],["2007-03-08",5.7825,5.906,5.7825,5.836,100300.0],["2007-03-09",5.8895,5.9965,5.8689,5.9307,168600.0],["2007-03-12",5.906,6.0088,5.836,5.9677,61300.0],["2007-03-13",5.9348,5.9348,5.8031,5.8031,157200.0],["2007-03-14",5.8031,5.8566,5.7496,5.8525,113700.0],["2007-03-15",5.8607,5.98,5.8319,5.9224,181000.0],["2007-03-16",5.9183,6.0006,5.8031,5.8236,177000.0],["2007-03-19",5.8525,5.9553,5.7701,5.8031,154000.0],["2007-03-20",5.7907,5.9348,5.766,5.9265,112600.0],["2007-03-21",5.9471,6.1076,5.8442,6.0912,91000.0],["2007-03-22",6.1076,6.1159,5.943,6.0624,59500.0],["2007-03-23",6.087,6.12,5.9842,6.0541,47600.0],["2007-03-26",6.05,6.1735,5.9759,6.0665,58400.0],["2007-03-27",6.0253,6.0706,5.9101,5.9759,69000.0],["2007-03-28",5.9348,5.943,5.7619,5.7784,267800.0],["2007-03-29",5.8195,6.0418,5.766,5.9018,169500.0],["2007-03-30",5.9142,5.9389,5.6961,5.7619,336500.0],["2007-04-02",5.7619,5.8607,5.7166,5.8195,246000.0],["2007-04-03",5.8278,5.8525,5.6755,5.7208,303400.0],["2007-04-04",5.7125,5.8031,5.6796,5.6837,142200.0],["2007-04-05",5.6631,5.8072,5.6014,5.6631,168900.0],["2007-04-09",5.6384,5.6384,5.5273,5.5602,252800.0],["2007-04-10",5.552,5.5808,5.4944,5.5191,220600.0],["2007-04-11",5.515,5.5397,5.4327,5.4656,204900.0],["2007-04-12",5.4738,5.4944,5.3709,5.445,146300.0],["2007-04-13",5.4327,5.482,5.3956,5.4368,262800.0],["2007-04-16",5.4738,5.5232,5.3997,5.4491,106700.0],["2007-04-17",5.4574,5.4615,5.375,5.4121,61300.0],["2007-04-18",5.3997,5.4409,5.3709,5.4162,244500.0],["2007-04-19",5.3915,5.5109,5.3545,5.4327,360900.0],["2007-04-20",5.5355,5.5355,5.4244,5.4779,248400.0],["2007-04-23",5.4944,5.4985,5.4121,5.4285,96400.0],["2007-04-24",5.4532,5.4615,5.3874,5.4121,149700.0],["2007-04-25",5.4491,5.4491,5.3833,5.4038,168700.0],["2007-04-26",5.4121,5.4368,5.2927,5.4244,135100.0],["2007-04-27",5.4285,5.4285,5.2968,5.3503,168300.0],["2007-04-30",5.3709,5.3709,5.2269,5.2516,276400.0],["2007-05-01",5.2516,5.3586,5.1693,5.3298,254400.0],["2007-05-02",5.3215,5.3997,5.231,5.3503,121700.0],["2007-05-03",5.3915,5.5849,5.3257,5.3257,218600.0],["2007-05-04",5.3627,5.3833,5.1569,5.2269,222800.0],["2007-05-07",5.1857,5.2228,4.9923,4.9964,429300.0],["2007-05-08",4.9676,5.0129,4.9264,5.0046,170700.0],["2007-05-09",4.9799,5.0869,4.9429,5.0376,334900.0],["2007-05-10",5.0417,5.268,5.0005,5.1898,463200.0],["2007-05-11",5.1734,5.2063,5.0087,5.0417,151700.0],["2007-05-14",5.0417,5.0993,5.0005,5.017,98000.0],["2007-05-15",5.0005,5.0499,4.9594,4.9964,171300.0],["2007-05-16",5.0129,5.0705,4.9223,5.0046,174600.0],["2007-05-17",4.9799,5.0252,4.9594,4.9882,107800.0],["2007-05-18",4.9882,5.0911,4.9799,5.0787,110700.0],["2007-05-21",5.0622,5.1528,5.0581,5.124,65000.0],["2007-05-22",5.1322,5.1569,4.9594,5.0458,169200.0],["2007-05-23",5.0499,5.0581,4.9717,4.9923,146100.0],["2007-05-24",5.0039,5.0535,4.9666,4.9915,233800.0],["2007-05-25",5.0204,5.0825,5.0039,5.0742,109500.0],["2007-05-29",5.1032,5.1446,5.0535,5.0908,93700.0],["2007-05-30",5.0494,5.0784,4.9832,5.0411,150400.0],["2007-05-31",5.0577,5.1322,4.9749,5.0453,378400.0],["2007-06-01",5.0701,5.1198,5.008,5.0825,117500.0],["2007-06-04",5.0577,5.0866,5.0204,5.0577,75500.0],["2007-06-05",5.0163,5.037,4.9459,5.0122,176200.0],["2007-06-06",5.008,5.0494,4.9873,5.0163,155500.0],["2007-06-07",5.008,5.008,4.8342,4.8466,145200.0],["2007-06-08",4.8425,4.9294,4.8342,4.9211,85700.0],["2007-06-11",4.9045,4.9376,4.8549,4.9087,139600.0],["2007-06-12",4.9045,5.0122,4.9045,4.9708,182200.0],["2007-06-13",4.9915,5.0618,4.9459,5.0287,173200.0],["2007-06-14",5.0163,5.037,4.9873,5.0039,217500.0],["2007-06-15",5.0701,5.1363,5.0577,5.1115,175100.0],["2007-06-18",5.1115,5.1239,4.9832,5.0328,253600.0],["2007-06-19",5.0121,5.0121,4.888,4.9294,120400.0],["2007-06-20",4.9583,4.9749,4.8011,4.8797,220800.0],["2007-06-21",4.8507,4.9749,4.6686,4.9583,170100.0],["2007-06-22",4.9583,4.9583,4.8425,4.9128,353400.0],["2007-06-25",4.888,4.9252,4.8425,4.8632,126500.0],["2007-06-26",4.8838,4.917,4.8383,4.8632,177500.0],["2007-06-27",4.8218,4.8963,4.8218,4.8921,144000.0],["2007-06-28",4.8756,4.9294,4.8673,4.9045,133400.0],["2007-06-29",4.9252,4.9294,4.8218,4.83,167600.0],["2007-07-02",4.859,4.9335,4.8342,4.8549,221800.0],["2007-07-03",4.8673,4.8673,4.8218,4.8632,56500.0],["2007-07-05",4.859,4.9045,4.8342,4.9004,90500.0],["2007-07-06",4.9335,4.9749,4.8963,4.9211,154100.0],["2007-07-09",5.008,5.2067,5.008,5.1487,388200.0],["2007-07-10",5.1239,5.215,5.0701,5.0701,205800.0],["2007-07-11",5.0535,5.1198,5.037,5.1032,167400.0],["2007-07-12",5.1363,5.277,5.1363,5.1653,104500.0],["2007-07-13",5.1653,5.215,5.1363,5.1777,96500.0],["2007-07-16",5.1777,5.215,5.1322,5.1529,209400.0],["2007-07-17",5.1322,5.1653,5.037,5.0411,97100.0],["2007-07-18",5.008,5.0908,5.008,5.0453,130000.0],["2007-07-19",5.0784,5.0991,5.0328,5.0411,133300.0],["2007-07-20",5.0287,5.037,4.9211,4.9708,196300.0],["2007-07-23",4.979,5.0287,4.9459,4.9666,153600.0],["2007-07-24",4.9542,4.9542,4.768,4.8011,220900.0],["2007-07-25",4.8425,5.0411,4.7514,4.9335,242000.0],["2007-07-26",4.8507,4.8963,4.6893,4.7183,123200.0],["2007-07-27",4.6935,4.8135,4.6769,4.6852,240800.0],["2007-07-30",4.7059,4.9087,4.5858,4.6562,179900.0],["2007-07-31",4.6935,4.7307,4.5445,4.6148,253800.0],["2007-08-01",4.4162,4.6148,4.4162,4.47,323600.0],["2007-08-02",4.4824,4.5445,4.3872,4.5196,216700.0],["2007-08-03",4.4493,4.4617,4.0975,4.2051,539000.0],["2007-08-06",4.2506,4.3996,4.1223,4.3665,367200.0],["2007-08-07",4.3375,4.6645,4.263,4.5734,305600.0],["2007-08-08",4.6065,5.5999,4.6065,5.3184,585600.0],["2007-08-09",5.215,5.5916,5.215,5.5916,652100.0],["2007-08-10",5.4426,5.5916,4.8797,4.8797,377200.0],["2007-08-13",4.8921,4.9997,4.5527,4.5652,293300.0],["2007-08-14",4.3872,4.4617,4.3292,4.4327,285700.0],["2007-08-15",4.4079,4.5693,4.383,4.4203,170700.0],["2007-08-16",4.3872,4.6852,4.3582,4.5486,322000.0],["2007-08-17",4.7514,4.7597,4.6314,4.6603,205300.0],["2007-08-20",4.6603,4.6728,4.5072,4.5652,95100.0],["2007-08-21",4.5527,4.6562,4.5362,4.6272,102400.0],["2007-08-22",4.6728,4.71,4.5569,4.5693,168800.0],["2007-08-23",4.6059,4.6143,4.5185,4.5893,192700.0],["2007-08-24",4.581,4.6184,4.581,4.5934,127500.0],["2007-08-27",4.5893,4.6018,4.5768,4.581,65400.0],["2007-08-28",4.581,4.5934,4.4227,4.5601,214500.0],["2007-08-29",4.5768,4.6184,4.506,4.6059,103500.0],["2007-08-30",4.5518,4.6559,4.5018,4.5227,82200.0],["2007-08-31",4.581,4.6143,4.4352,4.4643,84300.0],["2007-09-04",4.4269,4.6851,4.4269,4.5476,103400.0],["2007-09-05",4.5102,4.5476,4.4144,4.4477,107800.0],["2007-09-06",4.8017,4.8017,4.3019,4.4768,151000.0],["2007-09-07",4.3894,4.4144,4.1853,4.3936,294600.0],["2007-09-10",4.3769,4.4602,4.2395,4.4519,159900.0],["2007-09-11",4.456,4.5268,4.3935,4.4768,228200.0],["2007-09-12",4.4185,4.5102,4.2686,4.3602,209100.0],["2007-09-13",4.3727,4.4144,4.2853,4.3269,200100.0],["2007-09-14",4.2853,4.3852,4.1687,4.3644,212400.0],["2007-09-17",4.3228,4.3228,4.1853,4.1978,192500.0],["2007-09-18",4.2103,4.6601,4.1812,4.5768,194600.0],["2007-09-19",4.6393,4.8475,4.6393,4.7059,199600.0],["2007-09-20",4.6851,4.7225,4.5185,4.5518,105000.0],["2007-09-21",4.5934,4.6476,4.4768,4.4768,165000.0],["2007-09-24",4.4768,4.5351,4.2603,4.2853,260900.0],["2007-09-25",4.1812,4.2769,4.0562,4.0895,611900.0],["2007-09-26",4.0895,4.1478,3.9105,3.9105,705400.0],["2007-09-27",3.923,3.9854,3.8105,3.8272,471300.0],["2007-09-28",3.823,3.8438,3.6523,3.6523,455700.0],["2007-10-01",3.6523,3.7897,3.6523,3.7022,504000.0],["2007-10-02",3.7064,3.7939,3.6814,3.7481,338800.0],["2007-10-03",3.7064,3.7647,3.6856,3.7481,338700.0],["2007-10-04",3.7064,3.7397,3.6106,3.7231,1007800.0],["2007-10-05",3.7314,3.8605,3.6148,3.7481,509900.0],["2007-10-08",3.6981,3.7397,3.6439,3.6439,258000.0],["2007-10-09",3.6523,3.7231,3.594,3.6398,315800.0],["2007-10-10",3.6439,3.6856,3.6356,3.6689,416900.0],["2007-10-11",3.6439,3.8064,3.6148,3.7106,176300.0],["2007-10-12",3.7106,3.7647,3.7106,3.7189,81800.0],["2007-10-15",3.7106,3.7356,3.6231,3.6439,200600.0],["2007-10-16",3.6148,3.6689,3.5856,3.6231,111400.0],["2007-10-17",3.6439,3.6564,3.4732,3.4857,234500.0],["2007-10-18",3.4191,3.5315,3.4191,3.5023,146500.0],["2007-10-19",3.3358,3.5315,3.3358,3.4482,267100.0],["2007-10-22",3.3649,3.6648,3.3649,3.5648,225000.0],["2007-10-23",3.6106,3.6398,3.5482,3.6023,130400.0],["2007-10-24",3.6065,3.6273,3.5815,3.6231,260700.0],["2007-10-25",3.6273,3.6731,3.6065,3.6065,117800.0],["2007-10-26",3.619,3.7106,3.6065,3.6439,123600.0],["2007-10-29",3.6564,3.6689,3.6231,3.6356,86800.0],["2007-10-30",3.6106,3.6897,3.5482,3.569,112200.0],["2007-10-31",3.5773,3.6773,3.5023,3.5398,129600.0],["2007-11-01",3.4774,3.5065,3.4357,3.4357,173900.0],["2007-11-02",3.4565,3.5815,3.3316,3.3608,590900.0],["2007-11-05",3.3524,3.3941,3.2317,3.3399,328700.0],["2007-11-06",3.3399,3.3941,3.2691,3.3899,144600.0],["2007-11-07",3.3524,3.3857,3.3108,3.3108,140000.0],["2007-11-08",3.3358,3.5273,3.3108,3.4774,196900.0],["2007-11-09",3.4149,3.5856,3.3608,3.5856,164100.0],["2007-11-12",3.5731,4.1978,3.5273,4.077,429600.0],["2007-11-13",4.102,4.3144,3.8355,4.3144,497000.0],["2007-11-14",4.2561,4.3144,4.0895,4.1562,308400.0],["2007-11-15",4.0812,4.3436,4.0687,4.227,314800.0],["2007-11-16",4.3228,4.3228,4.077,4.1062,233300.0],["2007-11-19",4.0521,4.1229,3.8896,3.9438,219300.0],["2007-11-20",3.9355,3.9355,3.5898,3.8147,308700.0],["2007-11-21",3.8064,3.8064,3.5065,3.5065,403000.0],["2007-11-23",3.5728,3.8415,3.5603,3.6988,149800.0],["2007-11-26",3.7198,3.7786,3.5602,3.5728,200400.0],["2007-11-27",3.5728,3.6358,3.5477,3.577,131600.0],["2007-11-28",3.6064,3.6862,3.5686,3.619,195600.0],["2007-11-29",3.6232,3.6484,3.5309,3.5603,195600.0],["2007-11-30",3.577,3.6316,3.5602,3.5686,209500.0],["2007-12-03",3.5728,3.6148,3.3713,3.3797,253300.0],["2007-12-04",3.3797,3.4889,3.3629,3.4721,247100.0],["2007-12-05",3.5267,3.5267,3.4637,3.5183,128900.0],["2007-12-06",3.4889,3.5644,3.3587,3.5015,170100.0],["2007-12-07",3.4595,3.5393,3.4511,3.5225,126500.0],["2007-12-10",3.5057,3.745,3.4847,3.6652,189400.0],["2007-12-11",3.6148,3.745,3.4301,3.4763,155500.0],["2007-12-12",3.5477,3.6442,3.4889,3.5938,136600.0],["2007-12-13",3.5519,3.5519,3.4343,3.5141,138900.0],["2007-12-14",3.4301,3.5225,3.4301,3.4595,177600.0],["2007-12-17",3.4679,3.5896,3.4679,3.5225,175100.0],["2007-12-18",3.5393,3.7534,3.5267,3.7408,221100.0],["2007-12-19",3.7408,3.8877,3.7408,3.8667,172900.0],["2007-12-20",3.9129,3.9717,3.787,3.8835,343900.0],["2007-12-21",3.9465,4.337,3.9129,4.337,527700.0],["2007-12-24",4.2866,4.3873,4.2068,4.232,61200.0],["2007-12-26",4.211,4.2488,3.9087,4.1018,176600.0],["2007-12-27",4.1018,4.1186,3.8331,3.8541,98000.0],["2007-12-28",3.8667,4.0767,3.8667,3.9339,164600.0],["2007-12-31",3.9213,3.9549,3.6736,3.7744,238600.0],["2008-01-02",3.7408,3.7786,3.4973,3.4973,162400.0],["2008-01-03",3.5561,3.5561,3.4091,3.4091,202100.0],["2008-01-04",3.2412,3.4091,3.2412,3.2916,810700.0],["2008-01-07",3.2999,3.4595,3.2958,3.4595,292100.0],["2008-01-08",3.4637,3.5896,3.4007,3.4007,278300.0],["2008-01-09",3.4007,3.4469,3.1194,3.1824,517500.0],["2008-01-10",3.153,3.7156,3.0271,3.5477,459100.0],["2008-01-11",3.5141,3.5938,3.4007,3.5015,228900.0],["2008-01-14",3.5686,3.6148,3.4931,3.5435,372600.0],["2008-01-15",3.5267,3.5267,3.3923,3.4049,174000.0],["2008-01-16",3.3923,3.8457,3.3923,3.6988,193200.0],["2008-01-17",3.703,3.7198,3.4973,3.5057,166000.0],["2008-01-18",3.5519,3.6904,3.4679,3.5686,206500.0],["2008-01-22",3.4217,3.9759,3.3797,3.9129,305900.0],["2008-01-23",3.8289,4.4209,3.6778,4.3831,509400.0],["2008-01-24",4.3244,4.4083,4.0683,4.0851,280300.0],["2008-01-25",4.1522,4.2698,3.9381,4.0305,163800.0],["2008-01-28",4.0389,4.1438,3.8835,4.0473,239400.0],["2008-01-29",4.0809,4.3286,3.9885,4.3286,275900.0],["2008-01-30",4.2908,4.2908,4.0305,4.0515,181300.0],["2008-01-31",3.9885,4.3202,3.9213,4.295,180600.0],["2008-02-01",4.2488,4.3034,3.9801,4.1858,237800.0],["2008-02-04",4.1816,4.2698,4.0851,4.127,87200.0],["2008-02-05",4.0389,4.1438,3.9591,3.9759,128600.0],["2008-02-06",4.0221,4.0641,3.8206,3.8331,180100.0],["2008-02-07",3.8164,4.0095,3.7408,3.9213,348000.0],["2008-02-08",3.8919,4.0599,3.7618,3.8457,162300.0],["2008-02-11",3.8625,4.211,3.8038,4.0767,196700.0],["2008-02-12",4.0893,4.2236,4.0851,4.148,154400.0],["2008-02-13",4.1942,4.2782,4.1564,4.19,125000.0],["2008-02-14",4.2026,4.2026,3.8625,3.9423,134300.0],["2008-02-15",3.9213,4.0011,3.8625,3.9003,85600.0],["2008-02-19",3.9717,3.9759,3.7786,3.7912,90300.0],["2008-02-20",3.7786,4.148,3.7786,4.148,95300.0],["2008-02-21",4.1732,4.1984,3.8248,3.8289,161400.0],["2008-02-22",4.0725,4.3831,4.0725,4.1984,542500.0],["2008-02-25",4.1396,4.3118,4.0683,4.3076,212000.0],["2008-02-26",4.274,4.3663,4.2488,4.2572,225100.0],["2008-02-27",4.2026,4.3244,4.1354,4.2026,189200.0],["2008-02-28",4.1933,4.3328,4.0919,4.2356,491400.0],["2008-02-29",4.1553,4.3328,4.0665,4.151,363300.0],["2008-03-03",4.1426,4.1933,3.9101,4.0073,331500.0],["2008-03-04",3.9608,4.1257,3.9228,4.0496,140600.0],["2008-03-05",4.0623,4.1172,3.9481,4.0834,186100.0],["2008-03-06",4.0665,4.0919,3.7664,3.8805,222300.0],["2008-03-07",3.8425,4.0665,3.8213,3.9059,129300.0],["2008-03-10",3.9439,4.1003,3.8932,4.0073,191700.0],["2008-03-11",4.1003,4.2905,4.0792,4.1891,171600.0],["2008-03-12",4.2609,4.3328,3.9228,3.982,194600.0],["2008-03-13",3.9185,4.206,3.8636,4.0665,192100.0],["2008-03-14",4.1003,4.1299,3.9143,3.9566,191100.0],["2008-03-17",3.8509,4.113,3.8086,3.9862,92500.0],["2008-03-18",4.0919,4.2905,4.0749,4.244,199100.0],["2008-03-19",4.3201,4.3201,4.1806,4.1806,92700.0],["2008-03-20",4.1933,4.3413,4.1637,4.2229,459600.0],["2008-03-24",4.3074,4.7175,4.2102,4.7175,237000.0],["2008-03-25",4.6583,4.7132,4.4131,4.6498,170300.0],["2008-03-26",4.6456,4.6498,4.4892,4.6498,145200.0],["2008-03-27",4.6625,4.6625,4.3624,4.3835,96100.0],["2008-03-28",4.3708,4.5737,4.3159,4.4681,165100.0],["2008-03-31",4.4554,4.6076,4.4512,4.4977,170500.0],["2008-04-01",4.5399,4.6583,4.5357,4.6498,159700.0],["2008-04-02",4.6329,4.7344,4.4892,4.7217,170000.0],["2008-04-03",4.671,4.6879,4.3582,4.5442,111100.0],["2008-04-04",4.485,4.7259,4.1806,4.3243,221600.0],["2008-04-07",4.3455,4.3455,4.0919,4.1553,154600.0],["2008-04-08",4.1257,4.2144,4.0707,4.1806,86500.0],["2008-04-09",4.1722,4.1722,3.9862,4.0073,108300.0],["2008-04-10",3.9989,4.1933,3.982,4.0031,211200.0],["2008-04-11",3.9481,4.0115,3.9185,3.9312,129000.0],["2008-04-14",3.927,3.9735,3.9143,3.9355,88400.0],["2008-04-15",3.9439,3.9439,3.8298,3.8382,128500.0],["2008-04-16",3.8678,3.9228,3.8509,3.9016,105600.0],["2008-04-17",3.8932,3.9016,3.8002,3.8678,131000.0],["2008-04-18",3.8805,3.9185,3.8086,3.8636,134000.0],["2008-04-21",3.8255,3.9016,3.8171,3.872,83400.0],["2008-04-22",3.8509,3.8763,3.7072,3.796,193600.0],["2008-04-23",3.8086,3.9185,3.7537,3.8805,100200.0],["2008-04-24",3.9101,3.9397,3.779,3.9059,192300.0],["2008-04-25",3.9059,3.965,3.7748,3.9228,58600.0],["2008-04-28",3.9101,4.0115,3.8425,3.9524,38800.0],["2008-04-29",3.9524,3.9819,3.8594,3.9185,40200.0],["2008-04-30",3.9355,3.9693,3.8213,3.8594,97100.0],["2008-05-01",4.0369,4.3117,3.9735,4.0073,415800.0],["2008-05-02",4.0411,4.1257,3.9016,4.0285,215700.0],["2008-05-05",4.0242,4.1341,3.9989,4.0496,119400.0],["2008-05-06",4.02,4.3117,4.02,4.1553,192800.0],["2008-05-07",4.1553,4.1553,3.8551,3.8974,129800.0],["2008-05-08",3.8805,3.8974,3.7495,3.7579,94500.0],["2008-05-09",3.7283,3.8171,3.703,3.7199,82600.0],["2008-05-12",3.7241,4.1088,3.6945,4.0623,165900.0],["2008-05-13",4.0707,4.1637,3.9735,4.1003,122000.0],["2008-05-14",4.0961,4.206,4.0411,4.0454,102900.0],["2008-05-15",4.0284,4.2271,3.9355,4.1722,115100.0],["2008-05-16",4.1679,4.206,4.0454,4.151,188500.0],["2008-05-19",4.1595,4.2271,4.0073,4.0285,131000.0],["2008-05-20",4.0031,4.0158,3.8594,3.9481,116300.0],["2008-05-21",3.9693,4.2567,3.9693,4.1553,166500.0],["2008-05-22",4.1595,4.2271,4.1595,4.2144,109500.0],["2008-05-23",4.1891,4.2948,4.1214,4.2567,101300.0],["2008-05-27",4.2559,4.3835,4.2303,4.3665,141000.0],["2008-05-28",4.375,4.4304,4.3537,4.4048,183300.0],["2008-05-29",4.4091,4.5495,4.375,4.5282,183400.0],["2008-05-30",4.524,4.5325,4.375,4.4772,125500.0],["2008-06-02",4.4474,4.4474,4.1452,4.2474,194200.0],["2008-06-03",4.2559,4.324,4.1793,4.3154,179100.0],["2008-06-04",4.3069,4.3623,4.1495,4.2133,339800.0],["2008-06-05",4.1367,4.1367,4.026,4.0601,235900.0],["2008-06-06",4.026,4.026,3.8899,3.9154,122700.0],["2008-06-09",3.9622,4.0303,3.8941,3.9069,153900.0],["2008-06-10",3.8856,3.9367,3.8813,3.8984,145300.0],["2008-06-11",3.8941,3.9026,3.7962,3.8133,158900.0],["2008-06-12",3.8345,3.9452,3.8303,3.8728,159900.0],["2008-06-13",3.9282,3.9282,3.8005,3.8473,158000.0],["2008-06-16",3.8005,3.9282,3.7749,3.8771,152000.0],["2008-06-17",3.8813,4.0558,3.8473,4.0346,96100.0],["2008-06-18",4.0005,4.0218,3.9409,3.9963,232100.0],["2008-06-19",4.0005,4.0431,3.9622,4.0388,145500.0],["2008-06-20",4.0005,4.2218,4.0005,4.158,268600.0],["2008-06-23",4.2005,4.2346,4.0856,4.1878,288200.0],["2008-06-24",4.1495,4.2346,4.1069,4.1495,229000.0],["2008-06-25",4.1495,4.358,4.1495,4.2559,369500.0],["2008-06-26",4.2133,4.2942,4.1665,4.2686,356700.0],["2008-06-27",4.2686,4.4006,4.2559,4.2984,557300.0],["2008-06-30",4.3027,4.3495,4.2346,4.2729,391800.0],["2008-07-01",4.2176,4.4304,4.209,4.3835,274000.0],["2008-07-02",4.3623,4.392,4.2516,4.2559,244700.0],["2008-07-03",4.2559,4.4261,4.192,4.4006,176900.0],["2008-07-07",4.4304,4.6219,4.3878,4.5495,284200.0],["2008-07-08",4.2899,4.4857,4.141,4.4048,526700.0],["2008-07-09",4.4133,4.4176,4.2261,4.3027,294100.0],["2008-07-10",4.2899,4.524,4.2261,4.4644,371600.0],["2008-07-11",4.4091,4.4814,4.3027,4.4729,280000.0],["2008-07-14",4.4687,4.5282,4.3835,4.4559,269000.0],["2008-07-15",4.4474,4.5708,4.3112,4.4346,386500.0],["2008-07-16",4.4516,4.7325,4.4176,4.6815,353200.0],["2008-07-17",4.7027,4.7368,4.6389,4.69,559800.0],["2008-07-18",5.0517,5.273,4.4899,5.1368,577500.0],["2008-07-21",5.0985,5.2262,4.558,4.5751,504400.0],["2008-07-22",4.6048,4.6942,4.4899,4.5963,316900.0],["2008-07-23",4.6006,4.8602,4.5921,4.7155,284100.0],["2008-07-24",4.741,4.89,4.6814,4.7836,335500.0],["2008-07-25",4.8091,5.0304,4.7666,4.9921,199900.0],["2008-07-28",4.9879,4.9879,4.6559,4.7155,117700.0],["2008-07-29",4.7453,4.9283,4.7283,4.8347,119600.0],["2008-07-30",4.8474,4.9453,4.6729,4.8687,148600.0],["2008-07-31",4.8049,5.0347,4.8006,4.8602,134300.0],["2008-08-01",4.8645,5.107,4.7453,4.8261,179500.0],["2008-08-04",4.8261,4.8261,4.6176,4.6815,240800.0],["2008-08-05",4.3197,4.5878,4.2388,4.5793,405100.0],["2008-08-06",4.5495,4.6048,4.3027,4.4176,310500.0],["2008-08-07",4.358,4.4644,4.3282,4.4261,316100.0],["2008-08-08",4.341,4.6346,4.341,4.5112,191700.0],["2008-08-11",4.4942,4.7027,4.4346,4.6985,277200.0],["2008-08-12",4.6814,4.8815,4.6814,4.8091,287300.0],["2008-08-13",4.8134,4.873,4.6985,4.7878,166500.0],["2008-08-14",4.7623,4.8091,4.6048,4.6517,237000.0],["2008-08-15",4.6985,4.7878,4.5963,4.6517,212500.0],["2008-08-18",4.6857,4.7708,4.6346,4.6729,94400.0],["2008-08-19",4.6389,4.6985,4.5665,4.6687,110400.0],["2008-08-20",4.5793,4.8219,4.5793,4.69,117400.0],["2008-08-21",4.6634,4.7747,4.612,4.6163,115900.0],["2008-08-22",4.6463,4.7576,4.5863,4.7105,118700.0],["2008-08-25",4.6591,4.7919,4.6077,4.6677,95800.0],["2008-08-26",4.6891,4.8561,4.642,4.8304,218700.0],["2008-08-27",4.8133,4.9589,4.7919,4.8604,168400.0],["2008-08-28",4.8732,4.8947,4.702,4.7148,118100.0],["2008-08-29",4.6977,4.7662,4.6634,4.7276,101400.0],["2008-09-02",4.8647,4.8732,4.6463,4.7062,155000.0],["2008-09-03",4.7105,5.0531,4.6163,5.036,198800.0],["2008-09-04",5.0231,5.0317,4.779,4.9503,204300.0],["2008-09-05",4.9203,4.9203,4.7019,4.8261,131500.0],["2008-09-08",4.9203,5.173,4.7919,5.1387,149300.0],["2008-09-09",5.1559,5.3957,5.0146,5.0274,192600.0],["2008-09-10",5.0445,5.2629,4.9289,5.0317,120600.0],["2008-09-11",4.9717,5.0274,4.8775,5.0017,96900.0],["2008-09-12",4.9632,5.0403,4.8219,5.036,117700.0],["2008-09-15",5.0488,5.1944,4.839,4.8989,111100.0],["2008-09-16",4.8219,5.1987,4.7962,5.1987,162400.0],["2008-09-17",5.1216,5.34,5.0103,5.1216,275700.0],["2008-09-18",5.2073,5.5584,5.0531,5.2544,677600.0],["2008-09-19",5.7297,5.8796,4.8904,5.036,634600.0],["2008-09-22",4.976,5.1088,4.7105,5.0017,261600.0],["2008-09-23",4.9846,5.1173,4.8775,4.9246,179100.0],["2008-09-24",4.869,4.9889,4.8047,4.9375,209900.0],["2008-09-25",4.9589,5.0317,4.9203,5.0188,96000.0],["2008-09-26",4.9418,5.0403,4.9418,5.0274,132600.0],["2008-09-29",4.9161,5.0317,4.8775,4.8775,190000.0],["2008-09-30",4.9289,5.006,4.7019,4.8989,203700.0],["2008-10-01",4.9032,5.0531,4.8561,5.0317,222200.0],["2008-10-02",5.0017,5.036,4.8947,4.9846,155800.0],["2008-10-03",5.0317,5.036,4.8304,4.8518,154600.0],["2008-10-06",4.7662,4.8347,4.4279,4.505,267800.0],["2008-10-07",4.5564,4.7105,4.3851,4.4065,229900.0],["2008-10-08",4.2652,4.6763,4.2652,4.5135,205600.0],["2008-10-09",4.5178,4.5392,4.2395,4.2395,150300.0],["2008-10-10",4.1924,4.6035,4.1324,4.6035,305200.0],["2008-10-13",4.8176,4.8176,4.5092,4.7062,78800.0],["2008-10-14",4.6548,4.7576,4.308,4.4193,108800.0],["2008-10-15",4.4193,4.5178,4.0039,4.0039,131500.0],["2008-10-16",4.0039,4.308,3.9269,4.308,232300.0],["2008-10-17",4.1881,4.4407,4.0853,4.1453,209300.0],["2008-10-20",4.1538,4.3165,4.0211,4.1581,92200.0],["2008-10-21",4.1581,4.2009,4.0125,4.0596,90900.0],["2008-10-22",3.9868,4.1153,3.7898,3.8969,109300.0],["2008-10-23",3.8583,3.9568,3.6399,3.7598,154600.0],["2008-10-24",3.6742,3.7513,3.5928,3.6656,155700.0],["2008-10-27",3.6399,3.9354,3.6399,3.7384,120800.0],["2008-10-28",3.7898,4.1153,3.7299,4.1024,183100.0],["2008-10-29",4.1367,4.1495,3.9311,3.9526,141100.0],["2008-10-30",4.051,4.1752,3.914,4.0425,127300.0],["2008-10-31",4.0425,4.3165,3.9954,4.2138,275400.0],["2008-11-03",4.2181,4.3508,4.081,4.111,181100.0],["2008-11-04",4.1324,4.1966,3.974,4.0981,151000.0],["2008-11-05",4.1024,4.1024,3.8112,3.8326,137600.0],["2008-11-06",3.7941,3.8969,3.6399,3.7641,231200.0],["2008-11-07",3.7898,3.8926,3.5629,3.6999,173500.0],["2008-11-10",3.7684,3.8798,3.687,3.7513,106100.0],["2008-11-11",3.717,4.0253,3.6442,3.8669,127100.0],["2008-11-12",3.807,3.9097,3.7042,3.7127,164400.0],["2008-11-13",3.717,3.8198,3.4301,3.7727,170300.0],["2008-11-14",3.7213,3.7213,3.413,3.4258,219400.0],["2008-11-17",3.4044,3.6485,3.3916,3.4729,193600.0],["2008-11-18",3.4858,3.6271,3.4258,3.4986,146000.0],["2008-11-19",3.4901,3.5115,3.3616,3.4258,399800.0],["2008-11-20",3.4044,3.5843,3.353,3.4258,250100.0],["2008-11-21",3.4901,3.6314,3.2759,3.6014,431800.0],["2008-11-24",3.6528,3.7042,3.5329,3.6228,267700.0],["2008-11-25",3.6185,3.6485,3.5158,3.5886,152700.0],["2008-11-26",3.4986,3.7684,3.4986,3.7299,206300.0],["2008-11-28",3.6913,3.7042,3.5928,3.6357,39800.0],["2008-12-01",3.52,3.5543,3.4173,3.4258,270800.0],["2008-12-02",3.4001,3.5629,3.4001,3.5158,190600.0],["2008-12-03",3.4515,3.7641,3.4301,3.7427,265700.0],["2008-12-04",3.7042,3.9097,3.4387,3.5372,423300.0],["2008-12-05",3.5072,3.6143,3.4001,3.6057,243900.0],["2008-12-08",3.6828,3.8155,3.6228,3.7427,158500.0],["2008-12-09",3.6614,3.807,3.4601,3.5329,121500.0],["2008-12-10",3.5714,3.6614,3.5457,3.61,208400.0],["2008-12-11",3.5671,3.6185,3.4558,3.5115,157800.0],["2008-12-12",3.4515,3.6785,3.4258,3.6785,62000.0],["2008-12-15",3.6999,3.8455,3.3873,3.4173,131600.0],["2008-12-16",3.413,3.7042,3.413,3.6742,143500.0],["2008-12-17",3.6357,3.7984,3.5586,3.7898,118800.0],["2008-12-18",3.7984,3.9954,3.7727,3.9354,126400.0],["2008-12-19",3.974,3.9997,3.5971,3.5971,291700.0],["2008-12-22",3.6271,3.9054,3.5971,3.884,190200.0],["2008-12-23",3.9568,4.1196,3.7898,3.974,161500.0],["2008-12-24",4.2823,4.2823,3.9825,4.0425,48000.0],["2008-12-26",4.081,4.1196,3.914,3.9269,25300.0],["2008-12-29",3.9269,3.9868,3.7684,3.8198,45800.0],["2008-12-30",3.8541,4.0725,3.7941,4.0725,128500.0],["2008-12-31",4.0853,4.1752,3.9611,3.9954,115400.0],["2009-01-02",3.9997,4.1196,3.8926,4.0382,55200.0],["2009-01-05",4.0468,4.0468,3.8112,3.9354,86700.0],["2009-01-06",3.9782,4.0767,3.8583,4.0296,66300.0],["2009-01-07",4.0082,4.0296,3.5115,3.58,94400.0],["2009-01-08",3.58,3.7384,3.4001,3.6528,70300.0],["2009-01-09",3.6442,3.7213,3.5586,3.5714,87100.0],["2009-01-12",3.5714,3.6271,3.4644,3.4815,51500.0],["2009-01-13",3.4644,3.6571,3.4515,3.5415,68400.0],["2009-01-14",3.4986,3.5415,3.4173,3.4173,174800.0],["2009-01-15",3.4173,3.5543,3.4173,3.5029,155800.0],["2009-01-16",3.5158,3.5286,3.4087,3.4729,103800.0],["2009-01-20",3.4173,3.5158,3.4173,3.4515,82200.0],["2009-01-21",3.4729,3.5714,3.4387,3.5586,66900.0],["2009-01-22",3.5158,3.6057,3.4044,3.5586,33000.0],["2009-01-23",3.5072,3.6314,3.4729,3.52,54000.0],["2009-01-26",3.52,3.747,3.52,3.7042,62200.0],["2009-01-27",3.7042,3.8369,3.7042,3.7427,40300.0],["2009-01-28",3.7898,3.8326,3.6742,3.7427,41600.0],["2009-01-29",3.7085,3.7727,3.4173,3.4301,85800.0],["2009-01-30",3.4644,3.4943,3.4173,3.4344,141000.0],["2009-02-02",3.4215,3.6228,3.413,3.4644,137400.0],["2009-02-03",3.4772,3.4772,3.4173,3.4301,131100.0],["2009-02-04",3.4301,3.4815,3.3402,3.4344,613300.0],["2009-02-05",3.4344,3.6143,3.4344,3.5543,83000.0],["2009-02-06",3.5457,3.7556,3.5072,3.5757,101000.0],["2009-02-09",3.6357,3.6614,3.443,3.4901,55600.0],["2009-02-10",3.4901,3.58,3.4173,3.4515,56200.0],["2009-02-11",3.4687,3.55,3.4215,3.5115,43700.0],["2009-02-12",3.4815,3.5971,3.4173,3.5714,70200.0],["2009-02-13",3.5714,3.6656,3.4558,3.4815,61400.0],["2009-02-17",3.4258,3.6057,3.4173,3.4173,140500.0],["2009-02-18",3.4215,3.5415,3.4173,3.4558,96700.0],["2009-02-19",3.55,4.0468,3.2974,3.687,244400.0],["2009-02-20",3.6357,3.9611,3.5971,3.8712,215900.0],["2009-02-23",3.9054,3.9911,3.8369,3.8798,112000.0],["2009-02-24",3.9397,4.081,3.9012,4.0382,151100.0],["2009-02-25",3.9997,4.0639,3.7513,3.8798,112500.0],["2009-02-26",3.914,3.914,3.6828,3.717,79800.0],["2009-02-27",3.7127,4.2309,3.7127,3.7684,167600.0],["2009-03-02",3.7427,3.7427,3.4044,3.4815,165400.0],["2009-03-03",3.5243,3.6656,3.3145,3.3616,154200.0],["2009-03-04",3.383,3.4173,3.3402,3.3659,138100.0],["2009-03-05",3.3616,3.4087,3.2888,3.3188,127600.0],["2009-03-06",3.3016,3.4001,3.2588,3.3188,180600.0],["2009-03-09",3.2845,3.3659,3.2631,3.3402,169700.0],["2009-03-10",3.4173,3.5928,3.3873,3.52,97700.0],["2009-03-11",3.5457,3.5457,3.3702,3.4687,84600.0],["2009-03-12",3.443,3.6357,3.3916,3.5843,125600.0],["2009-03-13",3.58,3.6185,3.5243,3.6057,121800.0],["2009-03-16",3.6143,3.6699,3.4986,3.52,103000.0],["2009-03-17",3.5072,3.5971,3.4901,3.5971,101000.0],["2009-03-18",3.5971,3.8883,3.5543,3.8626,90500.0],["2009-03-19",3.9012,3.9311,3.8155,3.8669,52900.0],["2009-03-20",3.8969,3.9954,3.7684,3.7684,73400.0],["2009-03-23",3.8112,4.2266,3.8027,4.2266,90300.0],["2009-03-24",4.1453,4.7105,4.1453,4.6334,328500.0],["2009-03-25",4.5521,4.6591,4.1838,4.505,241300.0],["2009-03-26",4.4964,4.6035,4.4579,4.5521,262500.0],["2009-03-27",4.4878,4.5778,4.4621,4.4707,165000.0],["2009-03-30",4.4065,4.5349,4.3765,4.5221,160800.0],["2009-03-31",4.5521,4.6463,4.5092,4.5092,142400.0],["2009-04-01",4.4493,4.642,4.4493,4.5349,121900.0],["2009-04-02",4.6163,4.7105,4.3765,4.4707,321800.0],["2009-04-03",4.4793,4.582,4.4536,4.582,209900.0],["2009-04-06",4.5264,4.5606,4.4664,4.5135,95200.0],["2009-04-07",4.4579,4.5435,4.3679,4.3765,83600.0],["2009-04-08",4.3979,4.445,4.1752,4.308,401200.0],["2009-04-09",4.3594,4.5906,4.3594,4.5221,295600.0],["2009-04-13",4.4536,4.6463,4.4065,4.6292,464800.0],["2009-04-14",4.5692,4.7276,4.4793,4.6035,324800.0],["2009-04-15",4.5863,4.5863,4.4108,4.4536,98800.0],["2009-04-16",4.4579,4.702,4.3208,4.642,149700.0],["2009-04-17",4.5778,4.7662,4.5606,4.7105,231300.0],["2009-04-20",4.6292,4.7276,4.4236,4.6377,167300.0],["2009-04-21",4.6077,4.8347,4.582,4.8261,98900.0],["2009-04-22",4.7533,4.7962,4.6377,4.6763,136400.0],["2009-04-23",4.6934,4.7234,4.5606,4.7019,86100.0],["2009-04-24",4.7191,4.8047,4.5949,4.7491,93800.0],["2009-04-27",4.6249,4.7319,4.4964,4.612,98500.0],["2009-04-28",4.5735,4.7962,4.4964,4.5135,240000.0],["2009-04-29",4.5307,4.7105,4.3893,4.6334,77000.0],["2009-04-30",4.6506,4.8004,4.6334,4.6463,106300.0],["2009-05-01",4.6249,4.6763,4.5221,4.5692,103900.0],["2009-05-04",4.6163,4.6848,4.5435,4.6763,81600.0],["2009-05-05",4.6763,4.8475,4.6591,4.8133,162600.0],["2009-05-06",4.8304,4.8561,4.6377,4.8176,144300.0],["2009-05-07",4.7191,4.8304,4.2352,4.2566,266900.0],["2009-05-08",4.2866,4.5221,3.9954,4.5221,203600.0],["2009-05-11",4.4108,4.5178,4.2737,4.5092,176500.0],["2009-05-12",4.4793,4.5521,4.3594,4.4322,130800.0],["2009-05-13",4.3722,4.3851,4.0939,4.1495,117400.0],["2009-05-14",4.1495,4.2138,4.0125,4.0168,101300.0],["2009-05-15",4.0168,4.2009,3.9654,4.1238,71900.0],["2009-05-18",4.1538,4.2138,4.1153,4.1924,78600.0],["2009-05-19",4.141,4.1495,4.0125,4.0125,121100.0],["2009-05-20",4.0296,4.081,3.8883,4.0125,167500.0],["2009-05-21",3.9825,4.0639,3.9397,4.0468,87500.0],["2009-05-22",4.0725,4.0981,3.9397,3.9654,80000.0],["2009-05-26",3.9611,4.4793,3.9397,4.4664,155000.0],["2009-05-27",4.4236,4.475,4.2652,4.3037,79600.0],["2009-05-28",4.3294,4.3808,4.081,4.338,118600.0],["2009-05-29",4.3337,4.5863,4.2095,4.505,433400.0],["2009-06-01",4.5478,4.6805,4.4793,4.672,79800.0],["2009-06-02",4.6163,4.7533,4.5178,4.6591,169000.0],["2009-06-03",4.6163,4.7405,4.5606,4.7019,78200.0],["2009-06-04",4.7319,4.7319,4.5264,4.5478,73800.0],["2009-06-05",4.5692,4.5863,4.4407,4.5649,59900.0],["2009-06-08",4.5007,4.582,4.3851,4.5392,39100.0],["2009-06-09",4.5649,4.6163,4.4579,4.4621,78500.0],["2009-06-10",4.475,4.5435,4.2994,4.4536,65000.0],["2009-06-11",4.4707,4.6035,4.3465,4.3551,81400.0],["2009-06-12",4.3422,4.3422,4.1024,4.2609,75200.0],["2009-06-15",4.2095,4.3337,4.0725,4.1624,106500.0],["2009-06-16",4.2009,4.2223,3.8712,3.9311,147100.0],["2009-06-17",3.9226,4.1709,3.8541,4.1453,92300.0],["2009-06-18",4.0896,4.1495,4.0039,4.1367,47900.0],["2009-06-19",4.1838,4.1838,3.9611,4.0596,87800.0],["2009-06-22",4.0253,4.0468,3.8326,3.8326,81300.0],["2009-06-23",3.8626,3.9269,3.7941,3.8755,68800.0],["2009-06-24",3.9097,3.9397,3.8284,3.8969,158600.0],["2009-06-25",3.8926,4.0339,3.8926,4.0339,139400.0],["2009-06-26",4.0682,4.0682,3.9611,4.0682,261300.0],["2009-06-29",4.0468,4.1024,3.9183,4.0168,128300.0],["2009-06-30",4.0253,4.0596,3.9183,3.9183,127200.0],["2009-07-01",3.9483,4.2823,3.9226,3.9697,137000.0],["2009-07-02",3.9611,4.0767,3.9311,3.9825,107100.0],["2009-07-06",3.9782,4.051,3.9311,3.9654,87300.0],["2009-07-07",3.9782,4.0339,3.9226,3.9568,43500.0],["2009-07-08",3.9782,3.9954,3.9397,3.9611,66700.0],["2009-07-09",3.9868,3.9868,3.8369,3.8583,69800.0],["2009-07-10",3.8541,4.0682,3.8541,4.0468,65700.0],["2009-07-13",4.0639,4.1924,3.8541,4.1795,98800.0],["2009-07-14",4.1238,4.2181,4.0853,4.2052,29500.0],["2009-07-15",4.2395,4.4065,4.1752,4.3551,109300.0],["2009-07-16",4.3508,4.3808,4.1924,4.2866,55800.0],["2009-07-17",4.278,4.2951,4.1709,4.2309,69500.0],["2009-07-20",4.2352,4.248,4.1881,4.2437,50100.0],["2009-07-21",4.2223,4.3422,4.1067,4.3251,86300.0],["2009-07-22",4.3037,4.6634,4.2223,4.4964,73500.0],["2009-07-23",4.4707,4.7876,4.415,4.7019,112800.0],["2009-07-24",4.6634,4.7362,4.5392,4.7019,26600.0],["2009-07-27",4.6848,4.7276,4.5564,4.6934,75600.0],["2009-07-28",4.6548,4.7576,4.6206,4.7105,64400.0],["2009-07-29",4.6848,4.7105,4.6206,4.6805,148600.0],["2009-07-30",4.7105,4.7491,4.6634,4.6891,79300.0],["2009-07-31",4.6634,4.7319,4.5435,4.5992,64900.0],["2009-08-03",4.6377,4.7105,4.5221,4.6548,112800.0],["2009-08-04",4.6163,4.809,4.5778,4.7705,86700.0],["2009-08-05",4.7533,4.7833,4.5649,4.672,130700.0],["2009-08-06",4.702,4.7362,4.6249,4.672,114000.0],["2009-08-07",4.7148,4.779,4.6677,4.7234,93400.0],["2009-08-10",4.6934,5.4728,4.6934,5.2501,211900.0],["2009-08-11",5.203,5.2544,4.9161,4.9203,122900.0],["2009-08-12",4.8989,5.1901,4.8861,5.0445,147600.0],["2009-08-13",5.0488,5.0831,4.8904,4.8989,75600.0],["2009-08-14",4.9075,4.9075,4.6506,4.7405,151600.0],["2009-08-17",4.672,4.7105,4.5521,4.5949,174200.0],["2009-08-18",4.6249,4.839,4.5735,4.8219,69200.0],["2009-08-19",4.7576,4.7748,4.5692,4.7105,81700.0],["2009-08-20",4.6891,4.7533,4.612,4.7319,64300.0],["2009-08-21",4.7833,5.1602,4.7148,5.1173,116100.0],["2009-08-24",5.1173,5.2886,5.0531,5.2158,207000.0],["2009-08-25",5.2158,5.3657,5.173,5.3015,134000.0],["2009-08-26",5.2843,5.3914,5.2287,5.3015,92300.0],["2009-08-27",5.3015,5.3015,5.0788,5.1773,34300.0],["2009-08-28",5.1816,5.2073,4.9974,5.0659,57900.0],["2009-08-31",5.0317,5.1816,4.9931,4.9974,121400.0],["2009-09-01",4.9589,5.0574,4.7619,4.7833,111100.0],["2009-09-02",4.7533,4.8133,4.7319,4.7576,56400.0],["2009-09-03",4.7576,4.8861,4.6934,4.8518,37200.0],["2009-09-04",4.8304,4.8861,4.7105,4.7876,72700.0],["2009-09-08",4.8261,4.9803,4.809,4.9289,54400.0],["2009-09-09",4.9161,5.0017,4.8732,4.9332,37300.0],["2009-09-10",4.8647,5.006,4.7748,4.9846,88400.0],["2009-09-11",5.006,5.0103,4.7876,4.8433,36900.0],["2009-09-14",4.8133,4.869,4.7148,4.7833,44400.0],["2009-09-15",4.7705,4.8133,4.6548,4.7319,40700.0],["2009-09-16",4.7491,4.7833,4.6677,4.7533,38500.0],["2009-09-17",4.7533,4.7876,4.6977,4.7319,34700.0],["2009-09-18",4.7405,4.9246,4.6805,4.9032,115500.0],["2009-09-21",4.8947,4.9375,4.7747,4.8133,64100.0],["2009-09-22",4.8518,4.9203,4.809,4.8818,98700.0],["2009-09-23",4.8732,5.0274,4.839,4.9032,54500.0],["2009-09-24",4.9289,5.1002,4.8775,5.006,107200.0],["2009-09-25",5.006,5.113,4.9161,5.0146,117000.0],["2009-09-28",4.9931,5.1644,4.9632,5.1559,78700.0],["2009-09-29",5.1687,5.1858,5.0531,5.1687,40600.0],["2009-09-30",5.1687,5.1687,5.0488,5.0574,57700.0],["2009-10-01",5.0488,5.1088,4.946,5.0017,75000.0],["2009-10-02",4.9632,5.0916,4.9161,4.9931,49400.0],["2009-10-05",5.0274,5.0959,4.976,5.0274,52100.0],["2009-10-06",5.0531,5.1602,5.0317,5.1559,57100.0],["2009-10-07",5.1259,5.1944,5.0959,5.143,34900.0],["2009-10-08",5.1944,5.2801,5.1173,5.143,83100.0],["2009-10-09",5.143,5.2201,5.1131,5.173,63000.0],["2009-10-12",5.3786,5.5456,5.31,5.4942,139800.0],["2009-10-13",5.4942,5.5113,5.3571,5.4385,73300.0],["2009-10-14",5.5027,5.5413,5.4685,5.4685,47300.0],["2009-10-15",5.4385,5.5113,5.4299,5.4599,42400.0],["2009-10-16",5.4171,5.5113,5.4128,5.4942,60600.0],["2009-10-19",5.5241,5.6269,5.4556,5.6184,117000.0],["2009-10-20",5.6398,5.6826,5.5456,5.6355,114000.0],["2009-10-21",5.6355,5.7254,5.5927,5.6055,79400.0],["2009-10-22",5.6012,5.7083,5.5713,5.6869,91500.0],["2009-10-23",5.6869,5.6954,5.4642,5.477,33700.0],["2009-10-26",5.4942,5.5113,5.3614,5.3871,42200.0],["2009-10-27",5.3957,5.4342,5.3015,5.3272,29500.0],["2009-10-28",5.3058,5.31,5.0745,5.1088,48400.0],["2009-10-29",5.1559,5.1901,5.0659,5.1002,49400.0],["2009-10-30",5.0574,5.2458,5.0445,5.1859,83400.0],["2009-11-02",5.2244,5.2244,4.8647,5.0916,91700.0],["2009-11-03",5.0831,5.1859,5.0488,5.1473,46300.0],["2009-11-04",5.1816,5.1816,4.9246,4.9332,57600.0],["2009-11-05",4.9889,5.3914,4.9889,5.3186,135800.0],["2009-11-06",5.2929,5.3529,5.173,5.3015,37500.0],["2009-11-09",5.31,5.4171,5.1944,5.2501,54900.0],["2009-11-10",5.233,5.3614,5.1259,5.173,30000.0],["2009-11-11",5.2244,5.2672,5.0788,5.1773,33900.0],["2009-11-12",5.1387,5.1858,4.9503,4.9589,45100.0],["2009-11-13",4.9931,5.1002,4.9632,5.0702,32500.0],["2009-11-16",5.1173,5.203,5.0874,5.1602,63000.0],["2009-11-17",5.1602,5.1859,5.0874,5.173,23700.0],["2009-11-18",5.1644,5.2586,5.1345,5.2415,11400.0],["2009-11-19",5.2287,5.2287,4.9589,5.0188,34000.0],["2009-11-20",4.9931,5.1687,4.9931,5.143,38400.0],["2009-11-23",5.1997,5.3541,5.1782,5.234,31700.0],["2009-11-24",5.2597,5.2769,5.0495,5.1739,48100.0],["2009-11-25",5.1739,5.2726,5.1396,5.1911,27700.0],["2009-11-27",5.131,5.2383,5.0452,5.0452,24300.0],["2009-11-30",5.071,5.1525,4.9337,5.1267,84900.0],["2009-12-01",5.131,5.234,5.0238,5.1825,63800.0],["2009-12-02",5.1653,5.4142,5.1653,5.3412,48900.0],["2009-12-03",5.3455,5.5772,5.2983,5.3241,68500.0],["2009-12-04",5.4185,5.5772,5.4056,5.5515,71900.0],["2009-12-07",5.5557,5.56,5.3112,5.4099,74000.0],["2009-12-08",5.3884,5.5729,5.3884,5.5171,43800.0],["2009-12-09",5.4914,5.4914,5.2125,5.3198,34300.0],["2009-12-10",5.3412,5.427,5.1224,5.1267,91600.0],["2009-12-11",5.161,5.3756,5.161,5.3627,73000.0],["2009-12-14",5.4056,5.5257,5.3713,5.5085,48400.0],["2009-12-15",5.5171,5.7059,5.427,5.5986,145800.0],["2009-12-16",5.6458,5.7231,5.6373,5.693,55300.0],["2009-12-17",5.6544,5.7059,5.5858,5.6844,70000.0],["2009-12-18",5.7702,5.8475,5.6844,5.8089,207800.0],["2009-12-21",5.8904,5.9762,5.796,5.8861,74300.0],["2009-12-22",5.9118,5.9333,5.8174,5.8646,47800.0],["2009-12-23",5.8947,5.9247,5.8046,5.8603,32000.0],["2009-12-24",5.8775,5.9032,5.8346,5.8775,9800.0],["2009-12-28",5.8689,5.9075,5.8089,5.8775,53100.0],["2009-12-29",5.8861,5.899,5.7917,5.8603,63200.0],["2009-12-30",5.826,5.9075,5.826,5.9075,48300.0],["2009-12-31",5.8861,5.929,5.8346,5.8904,114500.0],["2010-01-04",5.8775,5.929,5.8174,5.9204,104700.0],["2010-01-05",5.9161,5.9333,5.8046,5.826,123600.0],["2010-01-06",5.8389,5.8561,5.7874,5.8089,71600.0],["2010-01-07",5.8217,5.9333,5.7917,5.9075,47900.0],["2010-01-08",5.9075,5.9719,5.826,5.8432,27100.0],["2010-01-11",5.8475,5.8518,5.7231,5.7316,42300.0],["2010-01-12",5.6844,5.7016,5.56,5.6244,31600.0],["2010-01-13",5.6244,5.7917,5.5514,5.7531,79100.0],["2010-01-14",5.7402,5.7745,5.633,5.633,21500.0],["2010-01-15",5.6544,5.6844,5.4828,5.5815,68800.0],["2010-01-19",5.6029,5.6544,5.5257,5.6201,48900.0],["2010-01-20",5.5686,5.5901,5.3841,5.4699,61800.0],["2010-01-21",5.4699,5.5043,5.3069,5.3155,44400.0],["2010-01-22",5.2983,5.427,5.2468,5.2597,47700.0],["2010-01-25",5.3069,5.3069,5.0667,5.1568,47200.0],["2010-01-26",5.161,5.2426,5.1396,5.1696,46500.0],["2010-01-27",5.1653,5.2855,5.1224,5.2597,38700.0],["2010-01-28",5.294,5.294,5.1224,5.1482,53500.0],["2010-01-29",5.2125,5.4227,5.2125,5.2897,82700.0],["2010-02-01",5.3241,5.3241,5.2125,5.2468,32300.0],["2010-02-02",5.234,5.4099,5.234,5.367,54600.0],["2010-02-03",5.3369,5.4185,5.2812,5.4099,51300.0],["2010-02-04",5.3713,5.3884,5.1954,5.2211,54600.0],["2010-02-05",5.2125,5.3541,5.2125,5.3412,31400.0],["2010-02-08",5.3155,5.3412,5.2082,5.2297,76900.0],["2010-02-09",5.2769,5.3798,5.101,5.3541,63400.0],["2010-02-10",5.3198,5.3412,5.1653,5.2769,37300.0],["2010-02-11",5.2468,5.427,5.1825,5.4227,69700.0],["2010-02-12",5.367,5.4356,5.3584,5.427,61600.0],["2010-02-16",5.427,5.4742,5.3541,5.4699,23000.0],["2010-02-17",5.4614,5.6458,5.4356,5.633,59100.0],["2010-02-18",5.6158,5.7273,5.6029,5.7102,61200.0],["2010-02-19",5.7145,5.8174,5.7102,5.8046,60100.0],["2010-02-22",5.8046,5.9419,5.8046,5.8818,44100.0],["2010-02-23",5.8904,5.9933,5.7531,5.9805,55400.0],["2010-02-24",5.9762,5.9762,5.9032,5.9547,27500.0],["2010-02-25",5.8518,5.8904,5.7788,5.8732,44700.0],["2010-02-26",5.8818,5.8861,5.6759,5.6973,39700.0],["2010-03-01",5.7059,5.8174,5.6544,5.7874,121700.0],["2010-03-02",6.5124,7.1131,6.2422,6.8642,599000.0],["2010-03-03",6.8514,6.9672,6.684,6.8213,127100.0],["2010-03-04",6.7999,6.8385,6.7312,6.8213,101300.0],["2010-03-05",6.7827,6.9543,6.7184,6.95,104100.0],["2010-03-08",6.9329,6.9329,6.7312,6.7741,96000.0],["2010-03-09",6.7741,6.8642,6.7312,6.787,110400.0],["2010-03-10",6.7999,6.9758,6.757,6.9629,107600.0],["2010-03-11",6.8986,6.9715,6.817,6.9715,61900.0],["2010-03-12",6.9715,6.9715,6.8814,6.9543,74800.0],["2010-03-15",6.9629,6.9715,6.8213,6.9715,82400.0],["2010-03-16",6.9672,6.9929,6.9415,6.9929,114700.0],["2010-03-17",6.9801,7.0787,6.9243,6.9801,134800.0],["2010-03-18",6.9457,6.9844,6.8471,6.95,101300.0],["2010-03-19",6.9715,6.9801,6.8642,6.9715,158100.0],["2010-03-22",6.89,7.0144,6.8428,6.9715,113500.0],["2010-03-23",6.9586,7.1088,6.9071,7.0444,165600.0],["2010-03-24",7.0444,7.1946,6.9715,7.0916,185200.0],["2010-03-25",7.1474,7.289,7.0873,7.1131,73500.0],["2010-03-26",7.1088,7.2203,6.9629,6.9972,116000.0],["2010-03-29",6.9929,7.1259,6.9071,6.9415,69200.0],["2010-03-30",6.9844,7.156,6.9844,7.1002,101900.0],["2010-03-31",7.083,7.1817,6.9844,7.0015,81600.0],["2010-04-01",7.0144,7.1517,6.9586,7.1431,108000.0],["2010-04-05",7.1431,7.2375,7.0487,7.2375,54100.0],["2010-04-06",7.1645,7.2117,7.1131,7.1774,37400.0],["2010-04-07",7.1474,7.2632,7.0573,7.2117,67500.0],["2010-04-08",7.1946,7.2418,6.9929,7.156,45700.0],["2010-04-09",7.1345,7.2589,7.0487,7.2246,58300.0],["2010-04-12",7.2503,7.2932,7.1431,7.2932,71400.0],["2010-04-13",7.2932,7.3833,7.1989,7.2847,74700.0],["2010-04-14",7.2932,7.6879,7.2246,7.6665,181300.0],["2010-04-15",7.5893,7.7909,7.5421,7.7308,171800.0],["2010-04-16",7.7137,7.7137,7.3833,7.4005,132500.0],["2010-04-19",7.3533,7.7223,7.3533,7.7223,132800.0],["2010-04-20",7.7223,7.7223,7.3748,7.452,98900.0],["2010-04-21",7.452,7.6021,7.3233,7.5893,58600.0],["2010-04-22",7.5464,7.615,7.4477,7.6021,64000.0],["2010-04-23",7.6279,7.6879,7.5807,7.6279,54000.0],["2010-04-26",7.6493,7.7223,7.5464,7.6493,108100.0],["2010-04-27",7.645,7.645,7.2804,7.3147,74800.0],["2010-04-28",7.3748,7.4348,7.2932,7.3104,35400.0],["2010-04-29",7.3362,7.4005,7.2117,7.3791,86200.0],["2010-04-30",7.3619,7.3619,6.9844,6.9929,94600.0],["2010-05-03",7.0058,7.2461,7.0058,7.2332,70100.0],["2010-05-04",7.1688,7.1817,7.0659,7.1345,124500.0],["2010-05-05",7.1088,7.1645,6.8599,6.8685,92900.0],["2010-05-06",6.7999,7.2632,6.6712,6.7441,172600.0],["2010-05-07",6.7527,7.023,6.6497,6.6883,156500.0],["2010-05-10",6.9543,7.2074,6.9457,7.1645,154300.0],["2010-05-11",7.0058,7.2032,7.0058,7.1731,115300.0],["2010-05-12",7.186,7.5507,7.1388,7.5378,120900.0],["2010-05-13",7.3576,7.5507,7.2117,7.2932,121200.0],["2010-05-14",7.2246,7.2246,6.9457,7.1345,131600.0],["2010-05-17",7.1474,7.4005,7.053,7.3705,122100.0],["2010-05-18",7.3662,7.4606,7.1045,7.1946,99400.0],["2010-05-19",7.1817,7.2932,7.1131,7.1645,133600.0],["2010-05-20",7.0358,7.1216,6.8814,6.9114,156700.0],["2010-05-21",6.8042,7.1259,6.7784,6.9844,158300.0],["2010-05-24",6.9457,6.9758,6.8428,6.8771,112600.0],["2010-05-25",6.757,6.9071,6.7355,6.8943,81100.0],["2010-05-26",6.9243,7.0745,6.8128,6.8557,162600.0],["2010-05-27",7.0187,7.0787,6.9157,7.0144,86800.0],["2010-05-28",7.0058,7.0315,6.8471,6.9543,50400.0],["2010-06-01",6.9157,6.92,6.5639,6.5811,140700.0],["2010-06-02",6.6025,6.7227,6.5253,6.6626,68000.0],["2010-06-03",6.624,6.7699,6.5468,6.7227,56400.0],["2010-06-04",6.5982,6.5982,6.3065,6.3408,77000.0],["2010-06-07",6.358,6.5425,6.1521,6.1692,107200.0],["2010-06-08",6.1778,6.1778,5.9676,5.9805,135100.0],["2010-06-09",6.0448,6.2979,5.8861,6.0706,128400.0],["2010-06-10",6.1821,6.2636,6.1049,6.255,76100.0],["2010-06-11",6.1821,6.328,6.0791,6.2207,82400.0],["2010-06-14",6.2808,6.328,6.1478,6.2036,125200.0],["2010-06-15",6.255,6.255,6.0963,6.1993,107300.0],["2010-06-16",6.1478,6.2078,6.1049,6.1564,52000.0],["2010-06-17",6.1564,6.1821,6.0663,6.1049,37500.0],["2010-06-18",6.1478,6.1521,6.0577,6.0663,102000.0],["2010-06-21",6.1649,6.1649,5.826,5.8732,96300.0],["2010-06-22",5.8818,5.9633,5.5858,5.6029,106000.0],["2010-06-23",5.5772,5.7445,5.5772,5.6844,30100.0],["2010-06-24",5.663,5.6759,5.4828,5.5128,59700.0],["2010-06-25",5.5557,5.7831,5.4656,5.7574,190200.0],["2010-06-28",5.7445,5.766,5.6201,5.6887,72300.0],["2010-06-29",5.5815,5.5815,5.3756,5.4399,97100.0],["2010-06-30",5.4142,5.5085,5.2468,5.2726,94500.0],["2010-07-01",5.264,5.3069,5.0795,5.131,89800.0],["2010-07-02",5.1525,5.1525,4.8736,4.8993,124700.0],["2010-07-06",4.968,5.0323,4.6505,4.6848,148700.0],["2010-07-07",4.6891,4.8993,4.6076,4.8822,108400.0],["2010-07-08",4.9337,5.0752,4.7621,4.9766,98600.0],["2010-07-09",4.9508,4.9894,4.8908,4.9594,56200.0],["2010-07-12",4.9251,5.0495,4.8865,4.9766,70700.0],["2010-07-13",5.0581,5.2983,5.0323,5.2769,100100.0],["2010-07-14",5.2554,5.3369,5.1053,5.1782,60400.0],["2010-07-15",5.1696,5.2211,5.0109,5.1267,83700.0],["2010-07-16",5.0967,5.0967,4.9165,4.968,142100.0],["2010-07-19",4.9723,5.0066,4.835,4.968,53000.0],["2010-07-20",4.8993,5.0452,4.8221,5.0323,51100.0],["2010-07-21",5.0752,5.131,4.9809,5.0538,84000.0],["2010-07-22",5.1439,5.3112,5.1053,5.2297,105600.0],["2010-07-23",5.1911,5.367,5.1439,5.3455,64200.0],["2010-07-26",5.3455,5.4227,5.2511,5.4185,104500.0],["2010-07-27",5.4442,5.4442,5.2897,5.3026,86300.0],["2010-07-28",5.294,5.3241,5.1868,5.2468,46400.0],["2010-07-29",5.3112,5.3412,5.0881,5.1954,56300.0],["2010-07-30",5.1139,5.3026,5.101,5.1997,62900.0],["2010-08-02",5.3026,5.3498,5.1653,5.234,45300.0],["2010-08-03",5.2254,5.294,5.0881,5.2082,41900.0],["2010-08-04",5.2211,5.3884,5.2039,5.3284,64700.0],["2010-08-05",5.3026,5.367,5.2597,5.2769,82000.0],["2010-08-06",5.2082,5.3369,5.0924,5.2769,62600.0],["2010-08-09",5.3284,5.3756,5.2855,5.367,59600.0],["2010-08-10",5.294,5.3541,5.1911,5.1997,36900.0],["2010-08-11",5.0752,5.0924,4.8736,4.8951,81000.0],["2010-08-12",4.8221,4.968,4.8221,4.9251,38500.0],["2010-08-13",4.8993,4.9337,4.6977,4.6977,38400.0],["2010-08-16",4.6548,4.7406,4.6076,4.6848,50500.0],["2010-08-17",4.7492,4.9637,4.7106,4.9337,64600.0],["2010-08-18",4.9165,4.9465,4.7449,4.7621,62200.0],["2010-08-19",4.7277,4.7792,4.5047,4.6291,64000.0],["2010-08-20",4.5947,4.6119,4.4146,4.5047,53600.0],["2010-08-23",4.5476,4.5905,4.2859,4.2901,72400.0],["2010-08-24",4.273,4.4017,4.2387,4.3373,60200.0],["2010-08-25",4.3159,4.4746,4.2472,4.4403,46700.0],["2010-08-26",4.4489,4.4746,4.2944,4.3073,26600.0],["2010-08-27",4.3631,4.5561,4.2644,4.5433,71400.0],["2010-08-30",4.5089,4.5089,4.2301,4.2344,82800.0],["2010-08-31",4.2215,4.3502,4.1014,4.1228,76700.0],["2010-09-01",4.1872,4.3416,4.1529,4.3416,74400.0],["2010-09-02",4.3073,4.4703,4.2644,4.4103,46400.0],["2010-09-03",4.466,4.5089,4.3159,4.3974,46200.0],["2010-09-07",4.3931,4.4446,4.2344,4.2558,50300.0],["2010-09-08",4.2816,4.4274,4.2816,4.3245,26700.0],["2010-09-09",4.3931,4.4446,4.2129,4.2859,59400.0],["2010-09-10",4.2901,4.3974,4.1786,4.1872,47600.0],["2010-09-13",4.243,4.406,4.1743,4.3759,61100.0],["2010-09-14",4.3588,4.4103,4.273,4.3588,64400.0],["2010-09-15",4.3545,4.6248,4.3373,4.5647,61200.0],["2010-09-16",4.5561,4.5647,4.4188,4.4446,26100.0],["2010-09-17",4.4961,4.5175,4.4103,4.4189,88700.0],["2010-09-20",4.4189,4.569,4.4103,4.5518,72100.0],["2010-09-21",4.539,4.5905,4.3802,4.4918,52400.0],["2010-09-22",4.4832,4.4832,4.3416,4.3974,36800.0],["2010-09-23",4.3502,4.5132,4.3159,4.3373,43200.0],["2010-09-24",4.406,4.7449,4.406,4.7235,63300.0],["2010-09-27",4.7406,4.7406,4.5304,4.5647,39700.0],["2010-09-28",4.5647,4.7063,4.4875,4.6848,49000.0],["2010-09-29",4.6548,4.8522,4.6162,4.7449,92100.0],["2010-09-30",4.7964,4.8135,4.5819,4.6806,122200.0],["2010-10-01",4.7406,4.7406,4.5561,4.7149,38600.0],["2010-10-04",4.6848,4.7449,4.5476,4.5905,43400.0],["2010-10-05",4.6462,4.9036,4.6076,4.8951,55600.0],["2010-10-06",4.8693,4.9337,4.8479,4.9036,43100.0],["2010-10-07",4.9337,5.0066,4.8951,5.0023,46200.0],["2010-10-08",4.998,5.1482,4.9208,5.1181,39300.0],["2010-10-11",5.1224,5.1954,4.9637,4.9723,35900.0],["2010-10-12",4.9551,5.0238,4.8908,5.0109,26700.0],["2010-10-13",5.0366,5.1139,4.9809,5.0323,36500.0],["2010-10-14",5.0452,5.1053,4.968,5.0581,48100.0],["2010-10-15",5.1267,5.1267,4.865,4.8779,58500.0],["2010-10-18",4.9079,5.0109,4.8307,5.0023,23400.0],["2010-10-19",4.9079,5.0109,4.7235,4.7664,47900.0],["2010-10-20",4.7234,4.805,4.5776,4.6162,74500.0],["2010-10-21",4.6376,4.7277,4.4789,4.6033,77300.0],["2010-10-22",4.6119,4.6677,4.6076,4.6677,53800.0],["2010-10-25",4.7063,4.7921,4.6805,4.7363,52800.0],["2010-10-26",4.6934,4.7878,4.6934,4.7235,48500.0],["2010-10-27",4.6848,4.6977,4.5561,4.6376,57000.0],["2010-10-28",4.6891,4.702,4.5132,4.5905,52900.0],["2010-10-29",4.5776,4.6162,4.5518,4.5862,41200.0],["2010-11-01",4.599,4.6934,4.4575,4.5947,124200.0],["2010-11-02",4.6591,4.7106,4.6119,4.672,59700.0],["2010-11-03",4.6677,4.702,4.4832,4.5047,71900.0],["2010-11-04",4.4918,4.6891,4.4489,4.6763,64500.0],["2010-11-05",4.6634,4.7063,4.4875,4.5304,53800.0],["2010-11-08",4.5175,4.539,4.4274,4.5175,43500.0],["2010-11-09",4.5132,4.569,4.5047,4.5304,55500.0],["2010-11-10",4.539,4.6763,4.4832,4.6591,64300.0],["2010-11-11",4.5819,4.6677,4.539,4.5947,22700.0],["2010-11-12",4.569,4.6548,4.4832,4.5647,44700.0],["2010-11-15",4.599,4.6033,4.5047,4.5261,32900.0],["2010-11-16",4.5047,4.5862,4.4618,4.5218,86200.0],["2010-11-17",4.5218,4.7774,4.5218,4.6907,61200.0],["2010-11-18",4.7687,4.9809,4.7167,4.929,110300.0],["2010-11-19",4.9376,5.3448,4.9376,5.3058,222800.0],["2010-11-22",5.2451,5.4011,5.1282,5.2148,45100.0],["2010-11-23",5.1412,5.1888,5.0112,5.0242,51800.0],["2010-11-24",5.0849,5.2451,5.0069,5.2105,36700.0],["2010-11-26",5.1585,5.2581,5.1195,5.2061,21600.0],["2010-11-29",5.1628,5.3318,5.0719,5.2884,76300.0],["2010-11-30",5.2105,5.2625,5.1498,5.2018,88600.0],["2010-12-01",5.3188,5.3361,5.1585,5.1802,67800.0],["2010-12-02",5.2018,5.3101,5.1455,5.2754,52400.0],["2010-12-03",5.2538,5.3924,5.1802,5.3664,60000.0],["2010-12-06",5.3491,5.466,5.3014,5.4054,53100.0],["2010-12-07",5.2928,5.4357,5.2365,5.3924,75400.0],["2010-12-08",5.414,5.5353,5.3577,5.505,72400.0],["2010-12-09",5.5656,5.6306,5.5223,5.609,56500.0],["2010-12-10",5.6306,5.7735,5.5613,5.7562,73800.0],["2010-12-13",5.7562,5.8472,5.518,5.5526,105200.0],["2010-12-14",5.5916,5.6696,5.5353,5.583,35600.0],["2010-12-15",5.5916,5.7086,5.531,5.6696,42200.0],["2010-12-16",5.7042,5.7302,5.5656,5.7259,64000.0],["2010-12-17",5.7259,5.9685,5.6739,5.9078,157500.0],["2010-12-20",5.9338,6.0074,5.8732,5.8991,43000.0],["2010-12-21",5.9511,5.9511,5.8125,5.8342,30900.0],["2010-12-22",5.8645,5.9208,5.8082,5.9121,30500.0],["2010-12-23",5.9338,6.0031,5.8732,5.9598,40600.0],["2010-12-27",5.9468,6.0637,5.9078,6.0637,16200.0],["2010-12-28",6.0897,6.0897,5.9338,5.9858,44700.0],["2010-12-29",6.0248,6.0334,5.8862,5.8991,22700.0],["2010-12-30",5.9338,6.0681,5.9208,6.0204,48800.0],["2010-12-31",5.9814,5.9814,5.544,5.6219,78900.0],["2011-01-03",5.6869,5.9728,5.6696,5.8775,71200.0],["2011-01-04",5.8732,5.9338,5.4833,5.609,126000.0],["2011-01-05",5.6306,5.7562,5.596,5.6999,56100.0],["2011-01-06",5.7172,5.7432,5.6306,5.6912,67200.0],["2011-01-07",5.7172,5.7909,5.466,5.5353,79600.0],["2011-01-10",5.492,5.609,5.3967,5.5267,94100.0],["2011-01-11",5.557,5.57,5.3837,5.557,71700.0],["2011-01-12",5.6133,5.7259,5.544,5.5873,39200.0],["2011-01-13",5.6003,5.7346,5.57,5.6869,25000.0],["2011-01-14",5.7042,5.7042,5.557,5.6349,37600.0],["2011-01-18",5.596,5.6523,5.531,5.6393,38000.0],["2011-01-19",5.6176,5.6176,5.5353,5.5483,48300.0],["2011-01-20",5.531,5.6176,5.5223,5.531,84700.0],["2011-01-21",5.5613,5.6393,5.4877,5.5223,53700.0],["2011-01-24",5.5397,5.6523,5.5397,5.5656,28300.0],["2011-01-25",5.5353,5.557,5.3967,5.4314,52200.0],["2011-01-26",5.466,5.583,5.3274,5.4963,38400.0],["2011-01-27",5.4963,5.518,5.4184,5.492,17500.0],["2011-01-28",5.4747,5.492,5.1715,5.1888,69100.0],["2011-01-31",5.2148,5.3231,5.1715,5.2148,35200.0],["2011-02-01",5.2841,5.3967,5.2278,5.3491,44000.0],["2011-02-02",5.3404,5.44,5.1845,5.2061,36500.0],["2011-02-03",5.1802,5.3101,5.1802,5.2841,22000.0],["2011-02-04",5.2971,5.3144,5.1628,5.1758,23000.0],["2011-02-07",5.1975,5.427,5.1628,5.3534,13400.0],["2011-02-08",5.3621,5.4097,5.2062,5.3101,18800.0],["2011-02-09",5.2755,5.3231,5.2062,5.2581,16300.0],["2011-02-10",5.2062,5.2971,5.1975,5.2408,29900.0],["2011-02-11",5.2321,5.3967,5.1975,5.3967,54000.0],["2011-02-14",5.3794,5.4487,5.3447,5.3707,21600.0],["2011-02-15",5.3664,5.3881,5.1888,5.1888,53200.0],["2011-02-16",5.2235,5.2754,5.1845,5.2668,38700.0],["2011-02-17",5.2495,5.4704,5.2191,5.427,48600.0],["2011-02-18",5.44,5.6913,5.3837,5.6003,45100.0],["2011-02-22",5.531,5.6436,5.4833,5.5397,66000.0],["2011-02-23",5.5526,5.6609,5.4617,5.5093,70500.0],["2011-02-24",5.492,5.6479,5.479,5.6306,42600.0],["2011-02-25",5.6349,5.8385,5.6046,5.7909,44800.0],["2011-02-28",5.8385,5.8862,5.544,5.7605,94600.0],["2011-03-01",5.7519,5.9165,5.4011,5.4617,87700.0],["2011-03-02",5.4357,5.4357,5.1672,5.2451,67900.0],["2011-03-03",5.2884,5.505,5.2884,5.4184,60200.0],["2011-03-04",5.4054,5.4574,5.1975,5.3794,41500.0],["2011-03-07",5.3751,5.3837,5.1975,5.2191,36200.0],["2011-03-08",5.2668,5.6046,5.1975,5.4487,43200.0],["2011-03-09",5.4574,5.5526,5.4314,5.466,22100.0],["2011-03-10",5.4011,5.4444,5.2711,5.3014,60400.0],["2011-03-11",5.2798,5.2798,5.1585,5.1715,35000.0],["2011-03-14",5.1152,5.2321,5.1152,5.1888,33300.0],["2011-03-15",5.0632,5.1932,5.0199,5.0632,32500.0],["2011-03-16",5.0286,5.0632,4.877,4.8986,46000.0],["2011-03-17",5.1022,5.1022,4.838,4.8596,30200.0],["2011-03-18",4.9506,5.1282,4.8683,5.1239,169900.0],["2011-03-21",5.1715,5.544,5.1715,5.5093,64700.0],["2011-03-22",5.5483,5.5483,5.3058,5.3751,43300.0],["2011-03-23",5.3751,5.492,5.1845,5.4487,51800.0],["2011-03-24",5.5137,5.583,5.4877,5.518,24400.0],["2011-03-25",5.5743,5.7476,5.44,5.5743,38600.0],["2011-03-28",5.6133,5.7519,5.5483,5.5526,55500.0],["2011-03-29",5.5786,5.7519,5.4617,5.6436,37800.0],["2011-03-30",5.6999,5.7042,5.5916,5.6696,31700.0],["2011-03-31",5.6826,5.7562,5.5916,5.7432,33800.0],["2011-04-01",5.7779,5.8818,5.6999,5.8342,35500.0],["2011-04-04",5.9121,5.9121,5.7432,5.8212,41800.0],["2011-04-05",5.7562,5.8818,5.7562,5.8255,28800.0],["2011-04-06",5.8472,5.9165,5.8428,5.8472,63300.0],["2011-04-07",5.8385,5.9598,5.6436,5.6566,26300.0],["2011-04-08",5.7129,5.7129,5.3448,5.3664,66000.0],["2011-04-11",5.3837,5.5873,5.2538,5.2668,46600.0],["2011-04-12",5.2451,5.466,5.2191,5.2191,53300.0],["2011-04-13",5.2798,5.3794,5.1498,5.1888,87900.0],["2011-04-14",5.1542,5.3231,5.1239,5.2538,23700.0],["2011-04-15",5.2408,5.4184,5.1802,5.4054,42100.0],["2011-04-18",5.2928,5.3794,5.2105,5.2711,54700.0],["2011-04-19",5.3058,5.3058,5.1195,5.1845,19100.0],["2011-04-20",5.2971,5.4877,5.2625,5.4314,40700.0],["2011-04-21",5.4963,5.5137,5.3274,5.3707,14300.0],["2011-04-25",5.3534,5.479,5.3188,5.427,17100.0],["2011-04-26",5.4314,5.6783,5.4314,5.5613,56200.0],["2011-04-27",5.596,5.6133,5.4833,5.57,13600.0],["2011-04-28",5.57,5.6393,5.5093,5.6349,12000.0],["2011-04-29",5.6393,5.7432,5.5613,5.6739,41000.0],["2011-05-02",5.7216,5.7216,5.3144,5.3188,46000.0],["2011-05-03",5.3144,5.4574,5.1715,5.2105,87000.0],["2011-05-04",5.2062,5.3144,5.1498,5.1585,33000.0],["2011-05-05",5.1282,5.3577,5.0329,5.2148,48000.0],["2011-05-06",5.3058,5.4747,5.1412,5.1932,37100.0],["2011-05-09",5.1715,5.3274,5.1152,5.2191,42000.0],["2011-05-10",5.2581,5.3274,5.1498,5.3014,48800.0],["2011-05-11",5.2841,5.3361,5.1239,5.1369,27200.0],["2011-05-12",5.1022,5.2191,5.0849,5.1325,15000.0],["2011-05-13",5.1542,5.1888,4.9723,5.1369,23900.0],["2011-05-16",5.0805,5.1412,4.9463,4.9723,30000.0],["2011-05-17",4.9419,4.9549,4.747,4.812,52000.0],["2011-05-18",4.8033,4.9636,4.7947,4.851,66700.0],["2011-05-19",4.8813,4.8813,4.8033,4.864,32500.0],["2011-05-20",4.8207,4.8423,4.6777,4.747,41100.0],["2011-05-23",4.6301,4.7687,4.5954,4.6951,21700.0],["2011-05-24",4.7124,4.721,4.5521,4.5998,76900.0],["2011-05-25",4.5695,4.7557,4.5695,4.6734,22200.0],["2011-05-26",4.6561,4.9549,4.6561,4.8726,43700.0],["2011-05-27",4.9116,4.9116,4.7124,4.864,43500.0],["2011-05-31",4.9549,4.9549,4.6951,4.8207,98500.0],["2011-06-01",4.812,4.825,4.5608,4.5911,70100.0],["2011-06-02",4.5825,4.76,4.5695,4.6647,83000.0],["2011-06-03",4.5608,4.6431,4.5565,4.5825,37000.0],["2011-06-06",4.5738,4.6647,4.5608,4.6214,59200.0],["2011-06-07",4.6561,4.7427,4.6258,4.6344,41400.0],["2011-06-08",4.6128,4.6474,4.5261,4.5565,33300.0],["2011-06-09",4.5825,4.6777,4.5002,4.5825,24900.0],["2011-06-10",4.5565,4.721,4.5565,4.5998,31500.0],["2011-06-13",4.6084,4.6517,4.5478,4.5608,34900.0],["2011-06-14",4.6431,4.6474,4.5478,4.6171,33400.0],["2011-06-15",4.5521,4.747,4.5478,4.5954,34200.0],["2011-06-16",4.6171,4.6691,4.5391,4.6214,41000.0],["2011-06-17",4.6821,4.7644,4.6388,4.6431,62900.0],["2011-06-20",4.6344,4.7557,4.6214,4.747,33500.0],["2011-06-21",4.773,4.9376,4.5738,4.773,88400.0],["2011-06-22",4.747,4.773,4.5868,4.6344,26000.0],["2011-06-23",4.5608,4.838,4.5305,4.8077,36400.0],["2011-06-24",4.8163,5.0502,4.6994,4.773,167800.0],["2011-06-27",4.7644,4.929,4.6128,4.6647,65300.0],["2011-06-28",4.6994,4.9289,4.6691,4.9203,57300.0],["2011-06-29",4.9723,4.9723,4.747,4.7774,50900.0],["2011-06-30",4.812,5.0286,4.7904,4.9853,92500.0],["2011-07-01",4.9896,5.1802,4.9809,5.0112,114100.0],["2011-07-05",4.9939,5.0849,4.9419,5.0762,23400.0],["2011-07-06",5.0546,5.1715,5.0199,5.0589,37300.0],["2011-07-07",5.1368,5.2668,5.1152,5.1932,40200.0],["2011-07-08",5.0935,5.1585,4.9723,5.0589,39500.0],["2011-07-11",4.9723,5.0156,4.8856,4.9679,22700.0],["2011-07-12",4.9506,5.1195,4.877,4.9463,42200.0],["2011-07-13",4.9766,5.1628,4.9463,5.0112,48800.0],["2011-07-14",5.0026,5.0026,4.8553,4.8856,38100.0],["2011-07-15",4.89,5.0416,4.89,5.0416,45500.0],["2011-07-18",5.0069,5.0676,4.929,4.9723,31500.0],["2011-07-19",5.0329,5.1195,4.9766,5.1109,52000.0],["2011-07-20",5.1239,5.1239,5.0589,5.0979,8700.0],["2011-07-21",5.1368,5.1975,5.0849,5.1932,24200.0],["2011-07-22",5.2062,5.2062,5.1585,5.1975,32600.0],["2011-07-25",5.1325,5.1975,5.0979,5.1195,23900.0],["2011-07-26",5.1152,5.1585,4.9073,4.9636,25700.0],["2011-07-27",4.9419,4.9896,4.8423,4.8726,82300.0],["2011-07-28",4.864,4.9463,4.7384,4.7687,29800.0],["2011-07-29",4.7124,4.8207,4.6344,4.8033,39700.0],["2011-08-01",4.864,4.8856,4.6994,4.7687,49300.0],["2011-08-02",4.7254,4.8597,4.4222,4.4309,68700.0],["2011-08-03",4.4525,4.7081,4.3572,4.6691,60800.0],["2011-08-04",4.5998,5.1758,4.5998,4.9766,125000.0],["2011-08-05",5.0502,5.3014,4.825,5.1152,88100.0],["2011-08-08",4.9853,5.1455,4.6604,4.6647,102100.0],["2011-08-09",4.786,5.1932,4.4265,5.0935,109600.0],["2011-08-10",5.0069,5.0069,4.4049,4.4135,68800.0],["2011-08-11",4.4568,4.8207,4.3269,4.6777,98200.0],["2011-08-12",4.7081,4.7081,4.4525,4.5521,41800.0],["2011-08-15",4.5911,4.7687,4.5088,4.6518,68800.0],["2011-08-16",4.5868,4.6604,4.4568,4.5738,50600.0],["2011-08-17",4.5911,4.6301,4.3789,4.4655,46500.0],["2011-08-18",4.3356,4.3659,4.1667,4.2879,100400.0],["2011-08-19",4.21,4.7817,4.1493,4.5478,86000.0],["2011-08-22",4.7037,4.7081,4.4742,4.6258,60100.0],["2011-08-23",4.6777,5.0242,4.6518,4.9983,61600.0],["2011-08-24",4.9853,5.1888,4.9506,5.0199,64800.0],["2011-08-25",5.0676,5.0676,4.7254,4.7427,54300.0],["2011-08-26",4.7037,4.8726,4.6734,4.7904,58000.0],["2011-08-29",4.851,5.0676,4.851,5.0329,48500.0],["2011-08-30",4.9896,5.1412,4.9333,5.0632,26600.0],["2011-08-31",5.0762,5.1715,4.8813,5.1325,49900.0],["2011-09-01",5.1412,5.1628,4.7904,4.825,72700.0],["2011-09-02",4.747,4.747,4.3746,4.4439,57000.0],["2011-09-06",4.3269,4.5781,4.2793,4.4222,66200.0],["2011-09-07",4.5045,4.8293,4.4958,4.7904,99900.0],["2011-09-08",4.7514,4.8943,4.4222,4.4698,62300.0],["2011-09-09",4.3832,4.5175,4.158,4.2489,88200.0],["2011-09-12",4.1493,4.3616,4.1493,4.236,69400.0],["2011-09-13",4.2663,4.4742,4.2013,4.4222,40500.0],["2011-09-14",4.4568,4.5868,4.158,4.5131,94300.0],["2011-09-15",4.5695,4.6301,4.4092,4.5781,28000.0],["2011-09-16",4.6041,4.6041,4.5088,4.5348,80600.0],["2011-09-19",4.4395,4.5305,4.3875,4.4439,35100.0],["2011-09-20",4.4958,4.5998,4.3356,4.3572,74100.0],["2011-09-21",4.3746,4.4352,4.1017,4.1147,55500.0],["2011-09-22",4.1147,4.2533,4.1017,4.1796,83300.0],["2011-09-23",4.1883,4.2533,4.1147,4.1926,40600.0],["2011-09-26",4.236,4.4915,4.236,4.4872,26900.0],["2011-09-27",4.5998,4.7514,4.5045,4.6171,51800.0],["2011-09-28",4.6301,4.6951,4.197,4.21,44100.0],["2011-09-29",4.3356,4.3875,4.1147,4.3226,67200.0],["2011-09-30",4.236,4.5132,4.2056,4.3269,73700.0],["2011-10-03",4.2836,4.3182,4.106,4.106,105500.0],["2011-10-04",4.1147,5.0199,4.106,4.877,112500.0],["2011-10-05",4.8293,4.9723,4.5608,4.6171,64400.0],["2011-10-06",4.5738,4.6128,4.5088,4.5738,38000.0],["2011-10-07",4.6084,4.6084,4.2446,4.2836,64100.0],["2011-10-10",4.3919,4.5002,4.3442,4.4958,46300.0],["2011-10-11",4.4612,4.6864,4.4049,4.6388,34400.0],["2011-10-12",4.6821,4.929,4.6474,4.8943,54600.0],["2011-10-13",4.8467,4.8813,4.6994,4.7557,22800.0],["2011-10-14",4.7904,5.0112,4.7297,4.9679,55600.0],["2011-10-17",4.903,4.903,4.5305,4.5521,54300.0],["2011-10-18",4.5911,4.838,4.4655,4.7644,40200.0],["2011-10-19",4.7557,4.7774,4.5521,4.5825,37200.0],["2011-10-20",4.5911,4.8293,4.5435,4.8163,25800.0],["2011-10-21",4.9246,4.9723,4.8293,4.9593,53200.0],["2011-10-24",4.9463,5.0329,4.864,5.0242,37200.0],["2011-10-25",4.9723,4.9723,4.6864,4.7427,47100.0],["2011-10-26",4.8597,4.916,4.7254,4.851,56700.0],["2011-10-27",4.9506,5.2235,4.7557,5.2018,121600.0],["2011-10-28",5.1628,5.2755,5.0676,5.2148,39700.0],["2011-10-31",5.1239,5.2321,5.0286,5.0329,40600.0],["2011-11-01",4.8553,4.8856,4.5132,4.6864,41600.0],["2011-11-02",4.773,5.0459,4.7687,4.9983,37500.0],["2011-11-03",4.9593,5.2321,4.8293,5.1932,47500.0],["2011-11-04",5.1282,5.1715,5.0372,5.1542,18000.0],["2011-11-07",5.1195,5.1672,4.9983,5.1542,17600.0],["2011-11-08",5.1802,5.2841,5.0546,5.2408,31600.0],["2011-11-09",5.1109,5.1455,4.7904,4.8077,54500.0],["2011-11-10",4.929,4.9636,4.7644,4.8467,25000.0],["2011-11-11",4.9289,4.9809,4.734,4.9203,53000.0],["2011-11-14",4.903,4.903,4.7254,4.799,30600.0],["2011-11-15",4.786,5.0676,4.7167,5.0112,41800.0],["2011-11-16",4.9062,5.0375,4.8537,4.9106,49500.0],["2011-11-17",4.8975,4.985,4.7136,4.7662,37400.0],["2011-11-18",4.7574,4.8099,4.683,4.7486,40300.0],["2011-11-21",4.6349,4.7136,4.6217,4.683,24300.0],["2011-11-22",4.683,4.7224,4.5998,4.6742,44800.0],["2011-11-23",4.613,4.7005,4.613,4.6611,51100.0],["2011-11-25",4.6392,4.7311,4.6392,4.6392,22800.0],["2011-11-28",4.8537,4.9762,4.7093,4.8493,44000.0],["2011-11-29",4.8187,4.8581,4.613,4.6961,46000.0],["2011-11-30",4.8975,5.3089,4.8581,5.2913,139000.0],["2011-12-01",5.2826,5.392,5.1688,5.2651,52900.0],["2011-12-02",5.3745,5.3745,4.9631,4.985,60800.0],["2011-12-05",5.09,5.09,4.9412,5.0506,56000.0],["2011-12-06",5.0375,5.1425,4.9806,5.1207,39400.0],["2011-12-07",5.0506,5.4139,4.9325,5.3876,43900.0],["2011-12-08",5.2695,5.2913,5.0856,5.1075,41000.0],["2011-12-09",5.1382,5.4183,5.0506,5.392,43600.0],["2011-12-12",5.2826,5.3789,5.2388,5.357,33200.0],["2011-12-13",5.357,5.357,4.9675,5.055,74500.0],["2011-12-14",5.0069,5.055,4.9106,4.9631,88300.0],["2011-12-15",5.0725,5.3264,4.95,5.1513,53900.0],["2011-12-16",5.2038,5.3614,4.9237,4.9806,172800.0],["2011-12-19",5.0288,5.0288,4.7662,4.8668,70200.0],["2011-12-20",4.8931,4.9281,4.8187,4.8668,214500.0],["2011-12-21",4.8362,4.9193,4.7662,4.9018,101700.0],["2011-12-22",4.9368,4.9368,4.823,4.8712,88100.0],["2011-12-23",4.8975,4.9325,4.8843,4.9062,29100.0],["2011-12-27",4.8712,4.9237,4.8406,4.8581,19400.0],["2011-12-28",4.8231,4.8449,4.7924,4.8055,40900.0],["2011-12-29",4.823,4.8581,4.7793,4.8099,77100.0],["2011-12-30",4.8143,4.8624,4.7924,4.8055,81700.0],["2012-01-03",4.9193,4.9368,4.8143,4.8449,56100.0],["2012-01-04",4.8099,4.8843,4.7486,4.7793,93600.0],["2012-01-05",4.7268,4.8975,4.7268,4.8493,58700.0],["2012-01-06",4.9631,5.2038,4.9631,5.0506,79300.0],["2012-01-09",5.0988,5.2476,5.055,5.1907,57200.0],["2012-01-10",5.252,5.3395,5.1863,5.3264,53200.0],["2012-01-11",5.2738,5.4226,5.2563,5.3745,53300.0],["2012-01-12",5.3745,5.462,5.3045,5.4533,34700.0],["2012-01-13",5.3658,5.4095,5.2782,5.3264,30000.0],["2012-01-17",5.3701,5.4139,5.3001,5.3745,56100.0],["2012-01-18",5.3658,5.4358,5.3176,5.4314,32700.0],["2012-01-19",5.4402,5.4708,5.4095,5.4664,26400.0],["2012-01-20",5.4577,5.4577,5.3132,5.357,60800.0],["2012-01-23",5.357,5.4095,5.3526,5.4008,6800.0],["2012-01-24",5.3614,5.4708,5.3614,5.4664,40400.0],["2012-01-25",5.4577,5.4927,5.4139,5.4752,34000.0],["2012-01-26",5.5058,5.5058,5.4314,5.4708,27700.0],["2012-01-27",5.427,5.4971,5.4183,5.4927,35900.0],["2012-01-30",5.4664,5.4839,5.4445,5.4489,35200.0],["2012-01-31",5.4795,5.4795,5.4402,5.462,26600.0],["2012-02-01",5.4795,5.6196,5.4402,5.5977,73900.0],["2012-02-02",5.5977,5.624,5.4226,5.462,78800.0],["2012-02-03",5.589,5.6196,5.4927,5.5014,87700.0],["2012-02-06",5.4752,5.5321,5.462,5.4664,54800.0],["2012-02-07",5.462,5.4839,5.4139,5.4402,13800.0],["2012-02-08",5.4577,5.5014,5.4183,5.4839,22100.0],["2012-02-09",5.4839,5.5277,5.3658,5.3876,13500.0],["2012-02-10",5.3132,5.3701,5.2476,5.2695,15800.0],["2012-02-13",5.3526,5.5102,5.3351,5.4708,29000.0],["2012-02-14",5.4226,5.4358,5.2782,5.3395,15400.0],["2012-02-15",5.357,5.357,5.252,5.2651,16400.0],["2012-02-16",5.2738,5.5189,5.2738,5.5102,28000.0],["2012-02-17",5.5408,5.6327,5.4883,5.6283,68300.0],["2012-02-21",5.624,5.6721,5.4708,5.6415,54400.0],["2012-02-22",5.6283,5.6896,5.5321,5.5408,18700.0],["2012-02-23",5.5715,5.6546,5.5277,5.5933,57500.0],["2012-02-24",5.5671,5.5671,5.4445,5.4752,33200.0],["2012-02-27",5.4708,5.5102,5.3439,5.3439,50900.0],["2012-02-28",5.322,5.3876,5.2257,5.3307,72700.0],["2012-02-29",5.3307,5.3307,4.8143,4.8143,49900.0],["2012-03-01",4.8581,4.9675,4.8581,4.9325,98000.0],["2012-03-02",4.9062,4.9456,4.8143,4.8668,92800.0],["2012-03-05",4.8537,5.1513,4.8318,4.9193,26200.0],["2012-03-06",4.8362,4.9193,4.8362,4.8624,39900.0],["2012-03-07",4.8668,4.9412,4.8668,4.9062,38500.0],["2012-03-08",4.9325,4.9543,4.8624,4.9456,20600.0],["2012-03-09",4.9281,4.9894,4.9062,4.9412,85400.0],["2012-03-12",4.9325,5.3001,4.9237,5.2738,27700.0],["2012-03-13",5.3351,5.3614,5.2607,5.3482,41500.0],["2012-03-14",5.322,5.427,5.2782,5.3876,16600.0],["2012-03-15",5.3789,5.4226,5.2126,5.3614,14800.0],["2012-03-16",5.3833,5.3833,5.125,5.2651,131200.0],["2012-03-19",5.2913,5.5364,5.2563,5.4752,22800.0],["2012-03-20",5.4095,5.5539,5.3964,5.4183,19500.0],["2012-03-21",5.462,5.4708,5.3701,5.4008,17100.0],["2012-03-22",5.3132,5.3176,5.0244,5.125,38000.0],["2012-03-23",5.1338,5.4183,5.1338,5.3395,27500.0],["2012-03-26",5.4095,5.5408,5.3176,5.4708,30800.0],["2012-03-27",5.4708,5.4708,5.3089,5.3132,24400.0],["2012-03-28",5.3045,5.3045,5.055,5.0944,127700.0],["2012-03-29",5.0419,5.0813,4.985,4.9937,105200.0],["2012-03-30",5.055,5.09,4.8581,4.8581,43000.0],["2012-04-02",4.8668,5.2695,4.8668,5.252,119100.0],["2012-04-03",5.2213,5.3439,5.0813,5.1469,44100.0],["2012-04-04",5.0638,5.2345,4.9193,5.02,43700.0],["2012-04-05",5.0069,5.2388,5.0069,5.1994,24800.0],["2012-04-09",5.0988,5.3351,5.0813,5.287,104800.0],["2012-04-10",5.2738,5.3001,5.0331,5.1338,57100.0],["2012-04-11",5.2082,5.2213,5.0813,5.1732,36100.0],["2012-04-12",5.1469,5.2957,5.1075,5.2695,30400.0],["2012-04-13",5.2563,5.2695,5.2476,5.2476,39500.0],["2012-04-16",5.2913,5.4708,5.252,5.4008,21200.0],["2012-04-17",5.4314,5.6546,5.4226,5.5933,23100.0],["2012-04-18",5.5364,5.5364,5.252,5.2607,31600.0],["2012-04-19",5.252,5.4489,5.2388,5.252,36000.0],["2012-04-20",5.3395,5.5802,5.2695,5.3132,36900.0],["2012-04-23",5.252,5.3176,5.2082,5.2301,36900.0],["2012-04-24",5.252,5.392,5.252,5.3264,29000.0],["2012-04-25",5.4139,5.462,5.3307,5.427,19400.0],["2012-04-26",5.4314,5.4314,5.3132,5.4226,12900.0],["2012-04-27",5.462,5.6765,5.4139,5.6502,39400.0],["2012-04-30",5.6327,5.6327,5.2476,5.252,48000.0],["2012-05-01",5.2388,5.462,5.1207,5.1951,51100.0],["2012-05-02",5.1863,5.3351,5.1557,5.322,25000.0],["2012-05-03",5.3351,5.4051,5.1207,5.2738,48000.0],["2012-05-04",5.2388,5.3876,5.0944,5.252,47900.0],["2012-05-07",5.2563,5.3395,5.1644,5.2826,29000.0],["2012-05-08",5.2476,5.3439,5.1951,5.2651,31200.0],["2012-05-09",5.2038,5.287,5.1732,5.1863,19000.0],["2012-05-10",5.2126,5.2432,5.1469,5.1819,11400.0],["2012-05-11",5.1382,5.1907,5.1207,5.1513,33000.0],["2012-05-14",5.0681,5.2432,5.0681,5.2345,40000.0],["2012-05-15",5.2213,5.2695,5.1469,5.1776,27000.0],["2012-05-16",5.2169,5.5364,5.2169,5.357,33400.0],["2012-05-17",5.3482,5.4533,5.2738,5.3658,41500.0],["2012-05-18",5.3614,5.4139,5.1951,5.2563,45000.0],["2012-05-21",5.252,5.4358,5.252,5.3964,39200.0],["2012-05-22",5.3745,5.392,5.16,5.2345,47000.0],["2012-05-23",5.1644,5.2563,5.1338,5.1776,28000.0],["2012-05-24",5.1907,5.322,5.1776,5.2651,20500.0],["2012-05-25",5.2782,5.3132,5.2169,5.2607,32500.0],["2012-05-29",5.3134,5.331,5.1641,5.2827,30600.0],["2012-05-30",5.2212,5.3705,5.1729,5.3266,45300.0],["2012-05-31",5.3222,5.4891,5.2915,5.331,121800.0],["2012-06-01",5.2168,5.3529,5.0148,5.1334,67300.0],["2012-06-04",5.1334,5.1905,5.028,5.1553,32400.0],["2012-06-05",5.1026,5.1597,4.9753,5.0895,25300.0],["2012-06-06",5.107,5.107,4.8523,4.927,55400.0],["2012-06-07",5.0104,5.0104,4.8435,4.8523,46300.0],["2012-06-08",4.8348,4.8918,4.7469,4.8216,61600.0],["2012-06-11",4.8655,4.8655,4.5625,4.5932,43400.0],["2012-06-12",4.5932,4.8216,4.5932,4.8084,39200.0],["2012-06-13",4.8216,4.8831,4.5889,4.6415,53700.0],["2012-06-14",4.6986,4.8743,4.6108,4.7645,43200.0],["2012-06-15",4.7425,5.006,4.6503,5.0016,76300.0],["2012-06-18",4.9358,4.9885,4.8479,4.9138,39500.0],["2012-06-19",4.9489,5.2036,4.8918,5.1729,42600.0],["2012-06-20",5.1509,5.1509,4.8304,4.905,30800.0],["2012-06-21",4.9138,4.9138,4.7821,4.8216,72700.0],["2012-06-22",4.8655,4.9314,4.8523,4.8962,118600.0],["2012-06-25",4.826,4.9709,4.7469,4.8435,20900.0],["2012-06-26",4.8743,5.0148,4.826,4.9753,20100.0],["2012-06-27",5.0192,5.1158,4.9489,5.0236,47400.0],["2012-06-28",4.9621,5.0236,4.6415,4.725,28100.0],["2012-06-29",4.8479,5.0324,4.8392,4.905,78400.0],["2012-07-02",4.9577,5.1948,4.905,5.1861,35100.0],["2012-07-03",5.1246,5.2827,5.107,5.2695,34700.0],["2012-07-05",5.2695,5.2783,5.1905,5.2651,37000.0],["2012-07-06",5.2256,5.2915,5.1597,5.2607,23500.0],["2012-07-09",5.2519,5.4803,5.2475,5.3705,90300.0],["2012-07-10",5.4012,5.4408,5.1948,5.2827,34400.0],["2012-07-11",5.2695,5.3222,5.1773,5.2168,36500.0],["2012-07-12",5.1948,5.3134,5.1685,5.2519,56500.0],["2012-07-13",5.2958,5.331,5.1861,5.2871,32900.0],["2012-07-16",5.2695,5.2695,5.1729,5.1948,23700.0],["2012-07-17",5.23,5.2695,5.1729,5.2256,18900.0],["2012-07-18",5.2344,5.2563,5.1773,5.23,30300.0],["2012-07-19",5.2344,5.2607,5.1685,5.1817,20700.0],["2012-07-20",5.1553,5.2168,5.0675,5.1773,38600.0],["2012-07-23",5.0719,5.1114,5.0236,5.0324,19700.0],["2012-07-24",5.0807,5.0807,4.7645,4.8084,22800.0],["2012-07-25",4.8567,4.9314,4.7645,4.8875,22400.0],["2012-07-26",4.9753,4.9928,4.826,4.8435,13700.0],["2012-07-27",4.8918,5.1641,4.8831,5.1114,35500.0],["2012-07-30",5.107,5.1948,5.0807,5.1158,10800.0],["2012-07-31",5.1158,5.1553,4.9138,4.9533,29100.0],["2012-08-01",5.0016,5.0851,4.7294,4.7294,60500.0],["2012-08-02",4.9621,5.0587,4.8962,4.9577,47200.0],["2012-08-03",5.0851,5.309,5.0368,5.2783,74000.0],["2012-08-06",5.2695,5.2783,5.0675,5.0807,29800.0],["2012-08-07",5.1114,5.309,5.1114,5.2475,25400.0],["2012-08-08",5.2256,5.3354,5.1202,5.2475,79800.0],["2012-08-09",5.2475,5.3266,5.1597,5.1948,34900.0],["2012-08-10",5.1948,5.2388,5.1553,5.1861,35400.0],["2012-08-13",5.1992,5.2915,5.0455,5.1773,25200.0],["2012-08-14",5.2256,5.23,5.0543,5.0895,39700.0],["2012-08-15",5.0543,5.2256,5.0543,5.1992,37200.0],["2012-08-16",5.2036,5.3266,5.1861,5.3222,27200.0],["2012-08-17",5.3002,5.4934,5.2651,5.4934,45200.0],["2012-08-20",5.4891,5.4891,5.309,5.4276,35000.0],["2012-08-21",5.4539,5.5549,5.331,5.3354,61500.0],["2012-08-22",5.3529,5.5637,5.3529,5.41,79400.0],["2012-08-23",5.4012,5.5818,5.3263,5.4629,40100.0],["2012-08-24",5.4409,5.6655,5.4409,5.595,29500.0],["2012-08-27",5.6391,5.6391,5.4981,5.5995,28700.0],["2012-08-28",5.551,5.7184,5.551,5.6876,28200.0],["2012-08-29",5.714,5.7669,5.6259,5.7052,61300.0],["2012-08-30",5.6832,5.7625,5.6171,5.7096,25800.0],["2012-08-31",5.7536,5.7889,5.7184,5.7625,32700.0],["2012-09-04",5.7889,5.8153,5.5642,5.7228,29200.0],["2012-09-05",5.7581,5.8241,5.6215,5.6215,68000.0],["2012-09-06",5.692,5.8682,5.6391,5.8197,59900.0],["2012-09-07",5.855,5.855,5.7448,5.7669,35400.0],["2012-09-10",5.7448,5.8814,5.7448,5.8506,26700.0],["2012-09-11",5.8329,5.9475,5.7889,5.9475,24700.0],["2012-09-12",5.9475,5.9475,5.855,5.9431,38500.0],["2012-09-13",5.9387,6.2074,5.8858,6.1854,71200.0],["2012-09-14",6.1898,6.3043,6.018,6.0532,134100.0],["2012-09-17",6.0356,6.0356,5.855,5.8902,48100.0],["2012-09-18",5.9211,5.9343,5.8329,5.9167,36800.0],["2012-09-19",5.9519,6.04,5.9078,5.9915,29700.0],["2012-09-20",5.9387,5.9563,5.8726,5.9167,22500.0],["2012-09-21",6.0268,6.0708,5.9167,5.9783,156200.0],["2012-09-24",5.9739,6.1501,5.9519,6.0753,52100.0],["2012-09-25",6.1369,6.2294,6.04,6.0576,48500.0],["2012-09-26",6.0929,6.1325,5.9871,6.0488,26100.0],["2012-09-27",6.0841,6.2206,5.9783,6.181,39000.0],["2012-09-28",6.1413,6.1986,5.996,6.1149,46000.0],["2012-10-01",6.1722,6.2955,6.159,6.2471,25400.0],["2012-10-02",6.2779,6.2867,6.0973,6.1678,31800.0],["2012-10-03",6.1678,6.1678,6.0444,6.0929,34000.0],["2012-10-04",6.1457,6.1898,5.9563,6.1546,67500.0],["2012-10-05",6.1678,6.203,6.0973,6.1281,71900.0],["2012-10-08",6.0488,6.1061,5.9607,6.0841,22900.0],["2012-10-09",6.1061,6.1413,5.9915,6.0708,18600.0],["2012-10-10",6.0973,6.388,6.04,6.3836,78300.0],["2012-10-11",6.4938,6.833,6.388,6.551,115900.0],["2012-10-12",6.5555,6.6524,6.5422,6.5555,48000.0],["2012-10-15",6.5951,6.6083,6.5422,6.5643,33500.0],["2012-10-16",6.6259,6.7625,6.5907,6.6215,50300.0],["2012-10-17",6.6524,6.8154,6.5599,6.6832,50300.0],["2012-10-18",6.6964,6.8947,6.6348,6.7669,57500.0],["2012-10-19",6.6964,6.6964,6.4365,6.5819,60400.0],["2012-10-22",6.5819,6.5819,6.4101,6.5334,66700.0],["2012-10-23",6.4629,6.6083,6.4101,6.6039,18400.0],["2012-10-24",6.6083,6.6083,6.5378,6.6039,13900.0],["2012-10-25",6.6083,6.7405,6.5819,6.6832,39100.0],["2012-10-26",6.7008,6.7008,6.5378,6.5863,28400.0],["2012-10-31",6.5731,6.6127,6.4321,6.6127,28500.0],["2012-11-01",6.6083,6.6524,6.5378,6.6127,83100.0],["2012-11-02",6.6568,6.6788,6.5599,6.6304,103500.0],["2012-11-05",6.5731,6.8815,6.5731,6.8771,117400.0],["2012-11-06",6.8815,6.8815,6.7537,6.8374,110000.0],["2012-11-07",6.7493,6.8727,6.7097,6.7581,109400.0],["2012-11-08",6.7669,6.8506,6.6304,6.7757,83800.0],["2012-11-09",6.7229,6.8815,6.6039,6.692,61900.0],["2012-11-12",6.7361,6.8286,6.6876,6.7713,107400.0],["2012-11-13",6.7537,6.8594,6.4145,6.551,256700.0],["2012-11-14",6.5819,6.7317,6.4806,6.7097,171200.0],["2012-11-15",6.6039,6.9123,6.322,6.855,311100.0],["2012-11-16",6.7713,6.855,6.6568,6.8242,170300.0],["2012-11-19",6.9079,7.1238,6.8506,7.0973,418600.0],["2012-11-20",7.0841,7.3837,7.0401,7.3617,143800.0],["2012-11-21",7.4087,7.7046,7.3617,7.6107,193600.0],["2012-11-23",7.6529,7.7234,7.5026,7.7187,39600.0],["2012-11-26",7.6811,7.7046,7.4697,7.6107,134200.0],["2012-11-27",7.6717,8.0194,7.5402,7.9771,194800.0],["2012-11-28",7.9019,8.2778,7.8878,8.0241,185300.0],["2012-11-29",8.0946,8.0946,7.8503,7.9395,250800.0],["2012-11-30",7.8127,7.9489,7.8127,7.8691,178600.0],["2012-12-03",7.9395,8.0899,7.8409,8.0664,156800.0],["2012-12-04",7.9489,8.1039,7.9066,8.057,175100.0],["2012-12-05",8.1133,8.1133,7.8784,7.9019,86300.0],["2012-12-06",7.8878,7.9113,7.7046,7.9113,87400.0],["2012-12-07",7.9442,8.0335,7.8831,7.9536,61900.0],["2012-12-10",7.9489,8.0758,7.9019,8.0241,93100.0],["2012-12-11",8.1039,8.2449,8.0711,8.1133,133700.0],["2012-12-12",8.1227,8.1227,7.3805,7.4744,191400.0],["2012-12-13",7.4462,7.5355,7.3053,7.3946,142600.0],["2012-12-14",7.3899,7.4885,7.3053,7.418,84100.0],["2012-12-17",7.4979,7.5402,7.4415,7.4932,97500.0],["2012-12-18",7.4885,7.5496,7.4415,7.5073,109300.0],["2012-12-19",7.5026,7.5261,7.4509,7.4509,56800.0],["2012-12-20",7.4462,7.4603,7.3335,7.3758,100400.0],["2012-12-21",7.3194,7.4603,7.3194,7.3758,293300.0],["2012-12-24",7.357,7.4697,7.0798,7.3852,52900.0],["2012-12-26",7.3899,7.465,7.3288,7.3664,94000.0],["2012-12-27",7.3664,7.3852,7.2536,7.3335,107700.0],["2012-12-28",7.31,7.5402,7.31,7.4462,55600.0],["2012-12-31",7.4321,7.7751,7.4321,7.6623,95000.0],["2013-01-02",7.808,7.8972,7.7046,7.8362,104100.0],["2013-01-03",7.8737,8.0805,7.8315,7.9254,46900.0],["2013-01-04",7.9818,7.9818,7.6013,7.6435,108400.0],["2013-01-07",7.6576,7.9019,7.6435,7.6999,92700.0],["2013-01-08",7.6999,7.8972,7.6576,7.7093,161000.0],["2013-01-09",7.7516,7.8033,7.7046,7.761,139900.0],["2013-01-10",7.7751,7.8597,7.5919,7.7516,80000.0],["2013-01-11",7.7798,8.259,7.7751,8.1133,241700.0],["2013-01-14",8.0805,8.2449,7.9771,8.1133,78800.0],["2013-01-15",8.0382,8.1039,7.9959,8.0194,118900.0],["2013-01-16",7.9865,8.3341,7.9865,8.2214,88900.0],["2013-01-17",8.2543,8.4516,8.118,8.3295,107700.0],["2013-01-18",8.2496,8.3576,8.1227,8.3013,143600.0],["2013-01-22",8.2778,8.3388,8.1086,8.3154,136400.0],["2013-01-23",8.3529,8.4046,8.2543,8.2825,85300.0],["2013-01-24",8.3154,8.555,8.3013,8.5221,224100.0],["2013-01-25",8.5784,8.6677,8.3811,8.461,72100.0],["2013-01-28",8.4375,8.5737,8.3201,8.4892,61800.0],["2013-01-29",8.4892,8.5784,8.3435,8.5643,87800.0],["2013-01-30",8.5503,8.5503,8.2778,8.3295,100600.0],["2013-01-31",8.3341,8.4986,8.306,8.4563,99000.0],["2013-02-01",8.4751,8.5549,8.4234,8.5174,51200.0],["2013-02-04",8.5784,8.5784,8.2214,8.414,90100.0],["2013-02-05",8.4375,8.5362,8.4375,8.4798,43400.0],["2013-02-06",8.4563,8.5456,8.3952,8.5456,51500.0],["2013-02-07",8.5127,8.5503,8.3764,8.5127,43500.0],["2013-02-08",8.5033,8.5643,8.3858,8.5174,41600.0],["2013-02-11",8.4046,8.4892,8.306,8.3952,63400.0],["2013-02-12",8.414,8.4845,8.3013,8.367,80000.0],["2013-02-13",8.3858,8.4469,8.1697,8.2919,153400.0],["2013-02-14",8.2637,8.3388,8.118,8.2496,42700.0],["2013-02-15",8.2825,8.3154,8.1227,8.1885,57700.0],["2013-02-19",8.2073,8.3341,8.2073,8.3154,75400.0],["2013-02-20",8.2872,8.2919,7.9724,8.0053,86300.0],["2013-02-21",7.9865,8.0476,7.6811,7.9442,42800.0],["2013-02-22",7.9959,8.0429,7.9019,8.0335,40600.0],["2013-02-25",8.0382,8.057,7.7234,7.8174,61800.0],["2013-02-26",7.8174,8.7992,7.7845,8.6536,176200.0],["2013-02-27",8.6489,8.8086,8.4986,8.5174,238900.0],["2013-02-28",8.5032,8.7716,8.5032,8.6398,92000.0],["2013-03-01",8.5786,8.7245,8.4185,8.7057,79600.0],["2013-03-04",8.6727,8.9458,8.5927,8.6304,108300.0],["2013-03-05",8.668,8.9223,8.668,8.7716,137700.0],["2013-03-06",8.8187,8.8611,8.6351,8.7104,70300.0],["2013-03-07",8.6869,8.8517,8.6209,8.814,121100.0],["2013-03-08",8.8893,8.9129,8.6351,8.7198,60800.0],["2013-03-11",8.6445,8.8234,8.5032,8.7904,109400.0],["2013-03-12",8.7999,8.8705,8.7104,8.7716,80000.0],["2013-03-13",8.7999,9.2048,8.7387,9.0682,184200.0],["2013-03-14",9.04,9.1247,8.9552,9.04,93500.0],["2013-03-15",9.0494,9.2048,8.9976,9.12,202100.0],["2013-03-18",9.04,9.2754,9.04,9.1389,101900.0],["2013-03-19",9.1436,9.2424,8.8564,9.0541,112600.0],["2013-03-20",9.0682,9.5202,9.0353,9.4684,225300.0],["2013-03-21",9.4449,9.6992,9.4214,9.5814,129200.0],["2013-03-22",9.5767,9.7462,9.5202,9.5673,132700.0],["2013-03-25",9.6191,9.8639,9.6191,9.7415,105500.0],["2013-03-26",9.7509,9.7698,9.6191,9.7039,72600.0],["2013-03-27",9.6521,9.7745,9.5485,9.6992,69900.0],["2013-03-28",9.7698,9.8875,9.6709,9.6803,148400.0],["2013-04-01",9.6803,9.7274,9.4637,9.6379,114400.0],["2013-04-02",9.718,9.8498,9.6191,9.6756,145900.0],["2013-04-03",9.6756,9.6992,9.3602,9.4684,127300.0],["2013-04-04",9.5014,9.7698,9.3837,9.7557,127400.0],["2013-04-05",9.6191,10.1417,9.6191,10.0947,241000.0],["2013-04-08",10.1559,10.4902,10.1559,10.3536,223000.0],["2013-04-09",10.4007,10.6173,10.396,10.4054,213200.0],["2013-04-10",10.4384,10.9375,10.4384,10.8527,144000.0],["2013-04-11",10.9422,11.1399,10.7162,10.7679,201600.0],["2013-04-12",10.6738,10.8292,10.622,10.7679,82900.0],["2013-04-15",10.6879,10.7868,10.3913,10.4525,121600.0],["2013-04-16",10.6079,10.8527,10.5231,10.7679,145700.0],["2013-04-17",10.7067,10.815,10.283,10.5984,108100.0],["2013-04-18",10.622,10.6691,10.4384,10.5655,94100.0],["2013-04-19",10.6267,10.8386,10.6079,10.8244,136600.0],["2013-04-22",10.8292,10.8904,10.5749,10.815,137000.0],["2013-04-23",10.848,10.8715,10.7256,10.8386,134200.0],["2013-04-24",10.8668,11.187,10.8292,11.1493,87800.0],["2013-04-25",11.1446,11.3753,11.0693,11.3282,108500.0],["2013-04-26",11.3094,11.4412,11.0222,11.1729,66000.0],["2013-04-29",11.1776,11.3424,11.0599,11.1776,93400.0],["2013-04-30",11.1729,11.2529,10.8857,11.1964,95100.0],["2013-05-01",11.1352,11.1964,10.8857,10.928,304300.0],["2013-05-02",11.0646,11.3,10.9045,11.1211,106000.0],["2013-05-03",11.2529,11.5448,11.2011,11.3235,160300.0],["2013-05-06",11.3,11.3235,10.8857,11.3,446100.0],["2013-05-07",11.3471,11.606,11.3471,11.5495,142300.0],["2013-05-08",11.493,11.5542,11.1587,11.2529,101800.0],["2013-05-09",11.2529,11.5024,11.0552,11.2199,182900.0],["2013-05-10",11.2011,11.2859,11.041,11.2294,121300.0],["2013-05-13",11.2482,11.4883,11.2294,11.3706,87900.0],["2013-05-14",11.4083,11.5354,11.0928,11.4601,89500.0],["2013-05-15",11.4083,11.5354,11.2294,11.2764,59900.0],["2013-05-16",11.2247,11.2953,11.1258,11.2247,98400.0],["2013-05-17",11.2294,11.3565,11.154,11.3141,75600.0],["2013-05-20",11.2576,11.3706,11.1493,11.187,84400.0],["2013-05-21",11.2199,11.267,11.1117,11.1634,36800.0],["2013-05-22",11.1682,11.267,10.8009,10.8951,67100.0],["2013-05-23",10.7819,11.1875,10.6687,11.1403,70800.0],["2013-05-24",11.1309,11.2724,11.0413,11.1498,95000.0],["2013-05-28",11.3337,11.7912,11.2488,11.7723,228300.0],["2013-05-29",11.7488,11.9044,11.428,11.5742,96000.0],["2013-05-30",11.5742,11.7157,11.4799,11.6025,67400.0],["2013-05-31",11.5318,11.7393,11.3762,11.612,90000.0],["2013-06-03",11.6733,11.9751,11.5978,11.928,202600.0],["2013-06-04",11.961,12.1497,11.7912,12.027,318600.0],["2013-06-05",11.9138,11.928,11.7299,11.8242,97700.0],["2013-06-06",11.8006,11.9044,11.6308,11.9044,102300.0],["2013-06-07",11.9987,11.9987,11.8242,11.8431,71100.0],["2013-06-10",11.8761,11.9799,11.7205,11.9704,85300.0],["2013-06-11",11.8714,11.9091,11.7252,11.7723,21500.0],["2013-06-12",11.8101,11.8101,11.4422,11.5884,56200.0],["2013-06-13",11.5601,11.8525,11.329,11.7912,63600.0],["2013-06-14",11.7393,11.7393,11.2252,11.4139,100900.0],["2013-06-17",11.4941,11.6591,11.4516,11.6025,35400.0],["2013-06-18",11.6544,11.678,11.4705,11.579,84100.0],["2013-06-19",11.5459,11.7205,11.3667,11.4516,96700.0],["2013-06-20",11.296,11.3667,10.8432,10.9517,85700.0],["2013-06-21",10.9988,11.1356,10.6262,10.8479,154900.0],["2013-06-24",10.6781,10.6781,9.9471,10.1452,187500.0],["2013-06-25",10.1876,10.6404,10.1263,10.6026,97800.0],["2013-06-26",10.6687,10.6687,10.3574,10.3904,108600.0],["2013-06-27",10.4234,10.9517,10.4234,10.947,83200.0],["2013-06-28",10.8951,10.9045,10.7394,10.8526,231700.0],["2013-07-01",10.9139,11.2252,10.8951,11.1639,84700.0],["2013-07-02",11.1686,11.2016,10.8668,11.0036,51600.0],["2013-07-03",10.8715,10.8715,10.6828,10.8102,40300.0],["2013-07-05",10.9281,11.112,10.6828,11.112,35200.0],["2013-07-08",11.1215,11.1828,10.9375,11.0601,83900.0],["2013-07-09",11.0743,12.06,11.0507,12.06,160900.0],["2013-07-10",12.0978,12.4232,11.8761,12.2487,95000.0],["2013-07-11",12.3808,12.5836,12.3525,12.4562,137300.0],["2013-07-12",12.4751,12.5506,12.3147,12.4091,65200.0],["2013-07-15",12.4562,12.593,12.4185,12.527,124100.0],["2013-07-16",12.5081,12.8807,12.5081,12.6449,142700.0],["2013-07-17",12.7203,12.7203,12.343,12.56,93800.0],["2013-07-18",12.5506,12.8005,12.5175,12.6307,101600.0],["2013-07-19",12.6496,12.8383,12.5458,12.6968,129600.0],["2013-07-22",12.6402,12.7345,12.3336,12.6921,146100.0],["2013-07-23",12.6921,12.7298,12.2298,12.4326,175600.0],["2013-07-24",12.4657,12.5175,12.1732,12.4562,126400.0],["2013-07-25",12.4043,12.6779,12.3242,12.5553,158500.0],["2013-07-26",12.4374,12.6873,12.3195,12.593,97600.0],["2013-07-29",12.5977,12.6826,12.2629,12.2912,88600.0],["2013-07-30",12.3336,12.4515,12.2393,12.3808,94500.0],["2013-07-31",12.3855,12.4562,12.1025,12.2628,138100.0],["2013-08-01",12.5458,13.0081,12.5458,12.8194,224900.0],["2013-08-02",12.7958,13.1354,12.7203,12.9562,108200.0],["2013-08-05",12.9279,13.0128,12.7486,13.0033,98600.0],["2013-08-06",12.9279,12.9279,12.5694,12.843,71600.0],["2013-08-07",12.7628,12.7628,12.4562,12.6543,86200.0],["2013-08-08",12.7062,12.7062,12.4704,12.56,59200.0],["2013-08-09",12.5553,12.7109,12.4043,12.5553,98700.0],["2013-08-12",12.4704,12.5458,12.3147,12.4232,118100.0],["2013-08-13",12.4468,12.7628,12.3808,12.6732,80000.0],["2013-08-14",12.7392,12.8524,12.4374,12.4704,114800.0],["2013-08-15",12.3336,12.3666,12.0223,12.1119,83300.0],["2013-08-16",12.0082,12.3336,11.9657,12.1449,98300.0],["2013-08-19",12.2204,12.2912,12.0365,12.0648,77500.0],["2013-08-20",12.0459,12.2911,12.0459,12.0931,75800.0],["2013-08-21",11.994,12.0034,11.5648,11.9374,86100.0],["2013-08-22",11.9516,12.1929,11.9516,12.1693,82900.0],["2013-08-23",12.1976,12.1976,11.8759,11.9942,74300.0],["2013-08-26",11.9895,12.1645,11.9232,12.0557,50700.0],["2013-08-27",11.8664,11.9138,11.417,11.4737,141800.0],["2013-08-28",11.4737,11.7813,11.469,11.6251,80600.0],["2013-08-29",11.6299,11.8617,11.5069,11.6535,75800.0],["2013-08-30",11.6488,11.6488,11.3176,11.4548,62400.0],["2013-09-03",11.6346,11.909,11.223,11.3649,76100.0],["2013-09-04",11.3554,11.3838,10.9959,11.0384,166700.0],["2013-09-05",11.0384,11.0479,10.8492,11.029,109000.0],["2013-09-06",11.0999,11.152,10.7546,11.0053,48400.0],["2013-09-09",11.029,11.0999,10.8161,10.887,65100.0],["2013-09-10",10.9722,11.0195,10.8681,10.9769,67400.0],["2013-09-11",10.9343,10.958,10.5842,10.5984,55800.0],["2013-09-12",10.5748,10.641,10.2956,10.4375,290800.0],["2013-09-13",10.4092,10.7829,10.3335,10.693,310700.0],["2013-09-16",10.8492,10.9249,10.764,10.8019,107700.0],["2013-09-17",10.7829,11.0763,10.7829,11.0668,64300.0],["2013-09-18",11.0337,11.2655,10.9533,11.2514,89900.0],["2013-09-19",11.2703,11.4264,11.2466,11.4028,101500.0],["2013-09-20",11.4785,12.1551,11.4737,12.0652,223900.0],["2013-09-23",12.0604,12.1551,11.8286,11.98,118300.0],["2013-09-24",12.0226,12.0226,11.6062,11.8049,60800.0],["2013-09-25",11.7907,12.0415,11.592,11.8996,119200.0],["2013-09-26",11.9705,11.9847,11.7103,11.8333,43400.0],["2013-09-27",11.7103,11.8522,11.6393,11.7434,33200.0],["2013-09-30",11.5826,11.7245,11.4406,11.6062,85000.0],["2013-10-01",11.6393,11.8901,11.6393,11.7907,46600.0],["2013-10-02",11.6677,11.8002,11.5826,11.6866,61500.0],["2013-10-03",11.6204,11.7103,11.5069,11.5447,66100.0],["2013-10-04",11.5778,12.0368,11.5684,11.9753,112400.0],["2013-10-07",11.8806,12.0368,11.8286,11.8617,175000.0],["2013-10-08",11.8948,11.9279,11.7103,11.7529,117200.0],["2013-10-09",11.7671,11.8191,11.3318,11.417,132500.0],["2013-10-10",11.5826,11.8191,11.4832,11.7103,81700.0],["2013-10-11",11.6488,11.7292,11.5069,11.6725,149800.0],["2013-10-14",11.5542,11.7718,11.5352,11.7198,71600.0],["2013-10-15",11.6488,11.7008,11.4122,11.4879,89000.0],["2013-10-16",11.5778,11.6819,11.5447,11.5967,59800.0],["2013-10-17",11.521,11.7292,11.5068,11.6961,78500.0],["2013-10-18",11.8239,11.8239,11.6441,11.6725,217100.0],["2013-10-21",11.6819,12.0037,11.5731,11.8759,63900.0],["2013-10-22",11.9043,12.1314,11.8002,11.8664,102400.0],["2013-10-23",11.786,12.1882,11.786,12.0699,57700.0],["2013-10-24",12.1267,12.3727,12.0131,12.2639,83900.0],["2013-10-25",12.3112,12.4721,12.1882,12.3632,82400.0],["2013-10-28",12.3396,12.42,12.2402,12.4011,54200.0],["2013-10-29",12.4106,12.5572,12.297,12.4011,52500.0],["2013-10-30",12.42,12.4248,11.8191,11.9989,123500.0],["2013-10-31",12.0652,13.7212,12.0652,13.1581,315800.0],["2013-11-01",13.1534,13.4136,13.1061,13.3852,175300.0],["2013-11-04",13.4515,13.6076,13.3237,13.4941,123500.0],["2013-11-05",13.4467,13.584,13.319,13.3616,67900.0],["2013-11-06",13.4373,13.4941,12.9783,13.0682,62300.0],["2013-11-07",13.1013,13.1629,12.7559,12.7607,73900.0],["2013-11-08",12.7512,13.1061,12.6992,12.7181,89000.0],["2013-11-11",12.7181,12.9452,12.6802,12.8884,46900.0],["2013-11-12",12.8553,12.8932,12.7654,12.8175,31600.0],["2013-11-13",12.7228,13.1723,12.6708,13.0919,154700.0],["2013-11-14",13.0966,13.2575,13.0446,13.1581,21900.0],["2013-11-15",13.1297,13.2717,13.0682,13.2386,66200.0],["2013-11-18",13.2575,13.3426,12.9783,13.0682,59300.0],["2013-11-19",13.0351,13.4231,12.9973,13.2196,51900.0],["2013-11-20",13.2575,13.2575,13.0115,13.1629,66800.0],["2013-11-21",13.1961,13.8034,13.1059,13.7085,107600.0],["2013-11-22",13.7465,13.7845,13.4096,13.7228,52000.0],["2013-11-25",13.775,13.775,13.4381,13.5947,40200.0],["2013-11-26",13.5804,13.8367,13.514,13.8272,51900.0],["2013-11-27",13.9648,14.1308,13.8414,13.9078,116200.0],["2013-11-29",14.017,14.017,13.514,13.5235,26300.0],["2013-12-02",13.552,13.7038,13.4476,13.5662,48800.0],["2013-12-03",13.5045,13.6848,13.1249,13.4428,134500.0],["2013-12-04",13.4143,13.6516,13.272,13.4998,120700.0],["2013-12-05",13.457,13.5709,13.3432,13.4618,66100.0],["2013-12-06",13.6089,13.8319,13.3147,13.6611,71600.0],["2013-12-09",13.6563,14.0265,13.5567,13.9316,158500.0],["2013-12-10",13.8699,14.0407,13.756,13.775,116000.0],["2013-12-11",13.8224,13.8224,13.4808,13.533,84300.0],["2013-12-12",13.552,13.8224,13.5187,13.7607,96700.0],["2013-12-13",13.7702,13.998,13.7512,13.9743,224700.0],["2013-12-16",14.0027,14.1736,13.9316,14.1498,112400.0],["2013-12-17",14.1451,14.2068,13.9458,14.0502,60400.0],["2013-12-18",14.1024,14.3823,14.0597,14.2685,134200.0],["2013-12-19",14.2352,14.5199,14.183,14.3776,68300.0],["2013-12-20",14.4345,15.0277,14.4345,14.8711,163300.0],["2013-12-23",14.9043,14.985,14.724,14.8141,76900.0],["2013-12-24",14.7904,14.8758,14.7098,14.7145,24400.0],["2013-12-26",14.5342,14.8141,14.5342,14.6718,33400.0],["2013-12-27",14.743,14.928,14.6386,14.7809,155600.0],["2013-12-30",14.7809,14.8806,14.6291,14.8189,61100.0],["2013-12-31",14.8189,14.9233,14.7382,14.8521,65200.0],["2014-01-02",14.7619,14.8996,14.6101,14.743,78900.0],["2014-01-03",14.7525,14.9233,14.667,14.7999,58200.0],["2014-01-06",14.8901,14.9802,14.3871,14.5532,102200.0],["2014-01-07",14.6006,14.8521,14.6006,14.7809,61300.0],["2014-01-08",14.7003,14.7619,14.1498,14.5105,113900.0],["2014-01-09",14.6433,14.6528,13.7038,13.8224,220600.0],["2014-01-10",13.8604,14.1261,13.7939,14.0312,102500.0],["2014-01-13",14.0122,14.0454,13.6184,13.998,121700.0],["2014-01-14",14.0644,14.0644,13.6658,13.6848,107600.0],["2014-01-15",13.7892,14.1261,13.7655,14.0265,126700.0],["2014-01-16",14.0312,14.0312,13.756,13.7939,103800.0],["2014-01-17",13.775,14.0027,13.699,13.7275,52800.0],["2014-01-21",13.7939,13.8936,13.6136,13.6753,37700.0],["2014-01-22",13.737,13.8461,13.514,13.6801,55800.0],["2014-01-23",13.6753,13.7465,13.4049,13.6848,76700.0],["2014-01-24",13.552,13.6801,13.2198,13.3052,52500.0],["2014-01-27",13.3574,13.495,13.1913,13.1961,64500.0],["2014-01-28",13.2435,13.4143,13.0964,13.3574,82600.0],["2014-01-29",13.2578,13.3764,12.9446,13.0774,75700.0],["2014-01-30",13.2008,13.5709,13.1913,13.2151,72300.0],["2014-01-31",12.9778,13.3621,12.8639,13.2008,92100.0],["2014-02-03",13.2103,13.2245,12.3942,12.5175,81600.0],["2014-02-04",12.527,12.5555,12.2281,12.3467,75800.0],["2014-02-05",12.3182,12.3562,11.9623,12.1664,78200.0],["2014-02-06",12.1901,12.5792,12.1901,12.342,62300.0],["2014-02-07",12.4084,12.5792,12.2898,12.527,97700.0],["2014-02-10",12.527,12.5982,12.3372,12.5507,123800.0],["2014-02-11",12.5982,12.6978,12.5128,12.5365,60600.0],["2014-02-12",12.584,12.7073,12.3847,12.5365,53400.0],["2014-02-13",12.4558,12.7026,12.3182,12.565,99900.0],["2014-02-14",12.5697,12.6504,12.3894,12.5555,46500.0],["2014-02-18",12.6124,12.7311,12.4321,12.6219,89500.0],["2014-02-19",12.5507,12.6599,12.2803,12.323,51800.0],["2014-02-20",12.3562,12.4985,12.2898,12.3942,51200.0],["2014-02-21",12.4463,12.4653,12.1522,12.2281,145200.0],["2014-02-24",12.2471,12.9114,12.2471,12.8829,184500.0],["2014-02-25",13.2578,14.8663,13.2578,14.0787,559800.0],["2014-02-26",14.0787,14.425,13.9173,14.1166,177100.0],["2014-02-27",14.1309,14.3069,13.8692,13.912,197100.0],["2014-02-28",13.9263,14.1594,13.7693,13.8692,103700.0],["2014-03-03",13.6979,13.8645,13.5457,13.5742,131300.0],["2014-03-04",13.7645,14.226,13.7645,14.0548,256700.0],["2014-03-05",14.031,14.2974,14.0024,14.2594,126400.0],["2014-03-06",14.3069,14.3117,14.1547,14.1927,53700.0],["2014-03-07",14.2927,14.3545,14.0548,14.0833,115100.0],["2014-03-10",14.0357,14.5115,14.0357,14.4402,158500.0],["2014-03-11",14.4402,14.6447,14.1975,14.2879,123100.0],["2014-03-12",14.2356,14.4972,14.2356,14.3831,100300.0],["2014-03-13",14.4544,14.6828,14.4497,14.5115,182300.0],["2014-03-14",14.5115,14.8398,14.5115,14.6638,111200.0],["2014-03-17",14.7732,14.8588,14.2451,14.3022,134800.0],["2014-03-18",14.3307,14.483,14.1642,14.4782,102700.0],["2014-03-19",14.4497,14.4687,14.1975,14.2356,129700.0],["2014-03-20",14.2736,14.5401,14.188,14.3545,81200.0],["2014-03-21",14.3831,14.6495,14.1785,14.2736,118300.0],["2014-03-24",14.2927,14.3926,14.0643,14.2451,91500.0],["2014-03-25",14.2974,14.3878,14.1309,14.2165,149900.0],["2014-03-26",14.3117,14.3212,13.8121,13.9548,152300.0],["2014-03-27",13.9739,14.1166,13.7883,13.8787,51100.0],["2014-03-28",13.8835,14.1737,13.8644,14.031,68400.0],["2014-03-31",14.0833,14.3022,13.9786,14.1309,89500.0],["2014-04-01",14.1975,14.502,14.1785,14.2308,105500.0],["2014-04-02",14.2356,14.4354,14.0976,14.3307,95400.0],["2014-04-03",14.3164,14.345,14.0262,14.1452,60400.0],["2014-04-04",14.2594,14.3498,13.6599,13.755,75700.0],["2014-04-07",13.6979,13.6979,13.1888,13.2459,101000.0],["2014-04-08",13.2174,13.4648,12.5798,13.3125,137300.0],["2014-04-09",13.265,13.265,12.2801,12.3181,264700.0],["2014-04-10",12.3705,12.4371,11.9756,11.9898,316100.0],["2014-04-11",11.8757,11.8947,11.1762,11.2238,343800.0],["2014-04-14",11.3713,11.8138,11.2714,11.771,214800.0],["2014-04-15",11.7662,12.1088,11.614,11.928,202900.0],["2014-04-16",12.0374,12.2991,12.0184,12.0612,109900.0],["2014-04-17",12.0231,12.2182,11.928,12.0755,158900.0],["2014-04-21",12.066,12.1659,11.8471,12.0612,116100.0],["2014-04-22",12.0517,12.3039,11.8947,12.0755,189900.0],["2014-04-23",12.0184,12.1326,11.7757,12.0279,320000.0],["2014-04-24",12.1326,12.1659,11.9946,12.085,93400.0],["2014-04-25",12.0136,12.0993,11.8471,11.9803,101200.0],["2014-04-28",11.9946,12.3277,11.8947,12.1231,102200.0],["2014-04-29",12.1564,12.1849,11.947,12.0327,153200.0],["2014-04-30",12.0184,12.1944,11.7757,12.1516,163900.0],["2014-05-01",12.1754,12.5989,12.0374,12.2087,199900.0],["2014-05-02",12.1373,13.0033,11.8614,12.7273,300100.0],["2014-05-05",12.6322,12.8558,12.4989,12.5798,132500.0],["2014-05-06",12.5798,12.6464,12.261,12.3039,116900.0],["2014-05-07",12.3657,12.4181,12.2039,12.3229,123400.0],["2014-05-08",12.2896,12.518,11.9803,12.0707,102200.0],["2014-05-09",11.9851,12.1754,11.9851,12.1659,89800.0],["2014-05-12",12.1516,12.5893,12.0993,12.4942,121400.0],["2014-05-13",12.4847,12.4894,11.9423,12.1802,138300.0],["2014-05-14",12.1373,12.1373,11.7186,11.7282,112200.0],["2014-05-15",11.633,11.6711,11.2571,11.4903,170500.0],["2014-05-16",11.4712,11.633,11.3333,11.633,130100.0],["2014-05-19",11.6235,11.6853,11.3475,11.6711,122800.0],["2014-05-20",11.633,11.633,11.2904,11.5331,183900.0],["2014-05-21",11.5378,11.7186,11.3333,11.4998,95300.0],["2014-05-22",11.4903,11.7282,11.4094,11.6616,87100.0],["2014-05-23",11.6425,11.7188,11.6234,11.6997,75900.0],["2014-05-27",11.7188,11.9098,11.6759,11.8095,55600.0],["2014-05-28",11.7475,11.8954,11.6425,11.8764,133100.0],["2014-05-29",11.8764,12.0959,11.8764,11.9575,123800.0],["2014-05-30",11.9909,12.0578,11.8764,11.948,80800.0],["2014-06-02",11.9623,12.0864,11.7761,11.9193,147500.0],["2014-06-03",11.9145,12.01,11.6472,11.6711,171200.0],["2014-06-04",11.6759,11.8382,11.6663,11.7379,91000.0],["2014-06-05",11.7332,12.1723,11.504,12.1389,79400.0],["2014-06-06",12.1771,12.3776,12.0339,12.0912,99900.0],["2014-06-09",12.0721,12.3967,12.01,12.0864,113100.0],["2014-06-10",12.0148,12.0673,11.9336,11.9957,203200.0],["2014-06-11",11.9384,11.9909,11.8,11.8191,55200.0],["2014-06-12",11.8239,11.862,11.7093,11.7427,106600.0],["2014-06-13",11.8095,11.8382,11.6997,11.7284,59900.0],["2014-06-16",11.7284,11.7427,11.5136,11.547,77000.0],["2014-06-17",11.5756,11.9289,11.5136,11.7809,123400.0],["2014-06-18",11.8,11.8238,11.5804,11.6759,86200.0],["2014-06-19",11.7141,11.7904,11.5518,11.6425,117000.0],["2014-06-20",11.6806,11.6854,11.5231,11.6806,165100.0],["2014-06-23",11.6711,11.6711,11.4181,11.5279,79300.0],["2014-06-24",11.4802,11.5279,11.3083,11.4038,169500.0],["2014-06-25",11.3656,11.7475,11.3656,11.7188,72100.0],["2014-06-26",11.695,11.7809,11.6138,11.7618,55600.0],["2014-06-27",11.6759,11.9098,11.6759,11.8907,168200.0],["2014-06-30",11.8525,12.0148,11.8477,11.9957,109600.0],["2014-07-01",12.0005,12.4349,12.0005,12.2964,187400.0],["2014-07-02",12.2916,12.4349,12.2773,12.4158,171600.0],["2014-07-03",12.4635,12.7165,12.4635,12.6878,48400.0],["2014-07-07",12.5924,12.6878,12.4205,12.4587,149000.0],["2014-07-08",12.4921,12.812,11.9814,12.053,293100.0],["2014-07-09",12.0673,12.1389,11.8429,11.8859,147500.0],["2014-07-10",11.652,11.7427,11.4372,11.5327,215100.0],["2014-07-11",11.5518,11.5661,11.4277,11.4372,101000.0],["2014-07-14",11.5231,11.5804,11.3704,11.4277,74300.0],["2014-07-15",11.4229,11.4515,11.2654,11.2654,160200.0],["2014-07-16",11.3465,11.4324,11.1651,11.3513,117400.0],["2014-07-17",11.2844,11.3322,11.1317,11.1747,131500.0],["2014-07-18",11.1794,11.2701,11.1603,11.2128,161900.0],["2014-07-21",11.1842,11.251,11.0076,11.146,99700.0],["2014-07-22",11.2128,11.2606,11.1317,11.1747,58100.0],["2014-07-23",11.1699,11.3131,11.1126,11.1747,78000.0],["2014-07-24",11.1794,11.3179,11.1031,11.1508,49800.0],["2014-07-25",11.0696,11.1794,11.0219,11.1031,95900.0],["2014-07-28",11.1269,11.2844,11.0076,11.1508,70200.0],["2014-07-29",11.1651,11.337,11.1651,11.2654,71600.0],["2014-07-30",11.3179,11.5136,11.2558,11.4563,177900.0],["2014-07-31",10.072,10.7641,9.8715,10.6114,300500.0],["2014-08-01",10.6066,11.0076,10.5923,10.8739,149000.0],["2014-08-04",10.8883,10.979,10.8357,10.9169,105100.0],["2014-08-05",10.9121,11.0506,10.7928,10.936,94000.0],["2014-08-06",10.8883,11.0983,10.8883,10.9885,103300.0],["2014-08-07",11.0506,11.1078,10.8978,10.9455,100000.0],["2014-08-08",10.9312,11.1031,10.8883,11.0649,106200.0],["2014-08-11",11.1222,11.1556,10.9646,11.1269,85200.0],["2014-08-12",11.0983,11.1747,11.0028,11.0935,100500.0],["2014-08-13",11.1031,11.3226,11.0315,11.146,163000.0],["2014-08-14",11.189,11.3799,11.1078,11.3035,70600.0],["2014-08-15",11.4515,11.4802,11.2176,11.4181,174200.0],["2014-08-18",11.4993,11.905,11.4993,11.9002,131700.0],["2014-08-19",11.8764,12.2916,11.8764,11.9766,164300.0],["2014-08-20",11.8859,11.9384,11.3656,11.4706,200200.0],["2014-08-21",11.4956,11.6855,11.3457,11.6655,104900.0],["2014-08-22",11.6855,11.6855,11.3806,11.5556,114300.0],["2014-08-25",11.6855,11.8155,11.6206,11.7555,67200.0],["2014-08-26",11.7705,11.8705,11.6755,11.8005,54900.0],["2014-08-27",11.8555,11.8555,11.6356,11.7155,45400.0],["2014-08-28",11.6355,11.6905,11.5306,11.5756,85100.0],["2014-08-29",11.5806,11.6755,11.4256,11.6306,56400.0],["2014-09-02",11.6755,11.7605,11.5606,11.5756,76700.0],["2014-09-03",11.6655,11.7205,11.5506,11.5956,81400.0],["2014-09-04",11.6705,11.7805,11.6306,11.7255,54400.0],["2014-09-05",11.7355,11.9504,11.6356,11.8505,76800.0],["2014-09-08",11.8155,11.9754,11.8155,11.9304,48700.0],["2014-09-09",11.9504,11.9504,11.7555,11.8055,61100.0],["2014-09-10",11.8405,11.8805,11.6805,11.8255,56800.0],["2014-09-11",11.7505,11.8405,11.5756,11.6805,137700.0],["2014-09-12",11.7005,11.7605,11.6106,11.7355,38700.0],["2014-09-15",11.7105,11.7655,11.6006,11.6306,41000.0],["2014-09-16",11.5756,11.7005,11.5256,11.6106,50900.0],["2014-09-17",11.6455,11.8005,11.6006,11.7255,62600.0],["2014-09-18",11.8055,11.9054,11.6955,11.7455,123300.0],["2014-09-19",11.7655,11.8505,11.4256,11.4856,127700.0],["2014-09-22",11.4306,11.5456,11.4006,11.4056,59200.0],["2014-09-23",11.4006,11.4606,11.2407,11.2657,63400.0],["2014-09-24",11.2957,11.4006,11.2707,11.3507,34500.0],["2014-09-25",11.3507,11.3657,11.1607,11.2607,59900.0],["2014-09-26",11.2757,11.3257,11.1957,11.2457,30800.0],["2014-09-29",11.1207,11.2657,11.0008,11.0508,46000.0],["2014-09-30",11.0708,11.1857,10.8908,10.8908,72500.0],["2014-10-01",10.8658,10.9358,10.536,10.566,96600.0],["2014-10-02",10.596,10.7309,10.421,10.7059,99000.0],["2014-10-03",10.8309,10.9258,10.7609,10.8109,76800.0],["2014-10-06",10.8808,10.8858,10.6909,10.6959,34000.0],["2014-10-07",10.6059,10.6059,10.1861,10.1861,86800.0],["2014-10-08",10.1561,10.356,10.0711,10.2711,82800.0],["2014-10-09",10.2361,10.2461,9.9962,10.0761,60900.0],["2014-10-10",10.0112,10.2561,9.9162,9.9612,124200.0],["2014-10-13",10.0312,10.0662,9.8962,9.9412,108400.0],["2014-10-14",10.0512,10.3011,10.0012,10.1861,59700.0],["2014-10-15",10.0312,10.2961,9.9212,10.2161,102700.0],["2014-10-16",10.0512,10.6009,10.0512,10.501,83700.0],["2014-10-17",10.6559,10.7009,10.2761,10.3261,99800.0],["2014-10-20",10.2811,10.6959,10.2811,10.6959,97300.0],["2014-10-21",10.7359,10.9158,10.6859,10.8858,51400.0],["2014-10-22",10.8758,11.0558,10.7059,10.7259,62200.0],["2014-10-23",10.8559,11.0108,10.7759,10.8309,65700.0],["2014-10-24",10.8509,10.9308,10.7459,10.7759,95000.0],["2014-10-27",10.7059,10.8708,10.586,10.7959,84300.0],["2014-10-28",10.8708,11.2607,10.7659,11.2457,86500.0],["2014-10-29",11.2407,11.3806,10.9208,11.0858,93200.0],["2014-10-30",10.6259,11.0208,9.7663,10.9708,324800.0],["2014-10-31",11.0358,11.0508,10.8758,11.0008,151900.0],["2014-11-03",10.9758,10.9958,10.8309,10.8808,106400.0],["2014-11-04",10.8708,11.0258,10.8608,11.0108,53000.0],["2014-11-05",11.0808,11.2357,10.9558,11.0058,66300.0],["2014-11-06",11.0358,11.2457,11.0208,11.2357,123800.0],["2014-11-07",11.2057,11.2057,11.0008,11.1108,65000.0],["2014-11-10",11.0858,11.1008,10.8009,10.9508,91500.0],["2014-11-11",10.9458,11.0958,10.8259,10.9958,76400.0],["2014-11-12",10.9258,10.9908,10.8209,10.9458,114800.0],["2014-11-13",10.9358,10.9908,10.6009,10.8708,116400.0],["2014-11-14",10.9008,10.9408,10.7459,10.8259,63700.0],["2014-11-17",10.8359,10.9508,10.556,10.581,56200.0],["2014-11-18",10.586,10.7259,10.451,10.466,50400.0],["2014-11-19",10.456,10.506,10.3261,10.416,76800.0],["2014-11-20",10.3759,10.8024,10.3759,10.7421,58700.0],["2014-11-21",10.9077,10.9127,10.4812,10.5113,53300.0],["2014-11-24",10.5214,10.7171,10.5214,10.692,82200.0],["2014-11-25",10.6819,10.7823,10.4812,10.6468,119600.0],["2014-11-26",10.5816,10.7522,10.4963,10.6368,87000.0],["2014-11-28",10.6067,10.8525,10.5515,10.5665,25000.0],["2014-12-01",10.5515,10.6769,10.4461,10.4963,112500.0],["2014-12-02",10.5364,10.8425,10.5164,10.5364,93600.0],["2014-12-03",10.5214,10.8274,10.5214,10.687,62500.0],["2014-12-04",10.707,10.7321,10.5515,10.6418,86000.0],["2014-12-05",10.6267,10.7823,10.5665,10.5966,108500.0],["2014-12-08",10.5916,10.7522,10.5164,10.6669,200300.0],["2014-12-09",10.5264,11.0934,10.5264,11.0432,145200.0],["2014-12-10",10.983,11.0733,10.6267,10.6368,83000.0],["2014-12-11",10.7271,11.0783,10.6318,10.6418,85600.0],["2014-12-12",10.5465,10.7873,10.4712,10.5716,127500.0],["2014-12-15",10.6418,10.7472,10.5113,10.5264,117700.0],["2014-12-16",10.4762,10.702,10.4311,10.5816,142900.0],["2014-12-17",10.5966,10.8927,10.5264,10.8726,257700.0],["2014-12-18",10.9679,11.0331,10.8174,10.9378,109200.0],["2014-12-19",10.9629,11.3392,10.8174,11.3191,386300.0],["2014-12-22",11.289,11.4396,11.1787,11.2991,90900.0],["2014-12-23",11.3292,11.5399,11.289,11.3292,61600.0],["2014-12-24",11.3242,11.4044,11.1385,11.2037,46500.0],["2014-12-26",11.289,11.4145,11.2439,11.3442,35300.0],["2014-12-29",11.3844,11.5148,11.3643,11.4295,41100.0],["2014-12-30",11.4345,11.4947,11.1586,11.1686,66900.0],["2014-12-31",11.2188,11.3141,10.993,11.0432,99000.0],["2015-01-02",11.1235,11.2088,10.9027,11.0532,64100.0],["2015-01-05",11.0131,11.3894,10.993,11.2439,77800.0],["2015-01-06",11.2941,11.2941,10.8876,11.0231,80300.0],["2015-01-07",11.0683,11.1987,10.993,11.0231,94600.0],["2015-01-08",11.2238,11.9965,11.2138,11.9012,255400.0],["2015-01-09",11.9714,12.1269,11.9463,12.0266,144400.0],["2015-01-12",12.0968,12.0968,11.7908,11.9212,95300.0],["2015-01-13",12.1119,12.3979,11.8259,12.0115,84400.0],["2015-01-14",11.9062,12.137,11.7607,12.0717,62600.0],["2015-01-15",12.147,12.1821,11.5399,11.5901,92000.0],["2015-01-16",11.5449,11.9965,11.5449,11.9463,71400.0],["2015-01-20",11.9864,12.0115,11.5299,11.6553,81600.0],["2015-01-21",11.575,11.6854,11.4596,11.6202,109600.0],["2015-01-22",11.6704,12.0617,11.6001,12.0366,77500.0],["2015-01-23",12.0768,12.0918,11.8861,12.0416,99300.0],["2015-01-26",12.0617,12.2724,12.0416,12.2072,74400.0],["2015-01-27",12.0968,12.4129,12.0918,12.3979,78400.0],["2015-01-28",12.433,12.433,11.9664,12.0266,170700.0],["2015-01-29",12.0968,12.7491,12.0015,12.7089,105200.0],["2015-01-30",12.5685,12.5885,12.1671,12.2574,154900.0],["2015-02-02",12.3377,12.5032,12.0617,12.438,68100.0],["2015-02-03",12.4079,12.6738,12.3527,12.5083,52700.0],["2015-02-04",12.4782,12.5735,12.3577,12.4681,42800.0],["2015-02-05",12.4781,12.7441,12.3778,12.6738,66900.0],["2015-02-06",12.714,13.005,12.6036,12.8745,115900.0],["2015-02-09",12.8595,12.9347,12.6738,12.7993,79400.0],["2015-02-10",12.9197,12.9899,12.7441,12.9598,73200.0],["2015-02-11",12.8494,13.005,12.7842,12.8093,81500.0],["2015-02-12",12.9347,13.0301,12.8043,12.9849,84500.0],["2015-02-13",12.9598,13.0451,12.8093,12.9147,55500.0],["2015-02-17",12.9598,12.9598,12.7491,12.8043,32200.0],["2015-02-18",12.734,12.7491,12.4029,12.6136,90100.0],["2015-02-19",12.6186,12.714,12.4982,12.6738,82200.0],["2015-02-20",12.6889,12.734,12.5233,12.724,125600.0],["2015-02-23",12.734,12.7993,12.4731,12.7591,148100.0],["2015-02-24",12.9899,13.005,11.2338,11.9162,382500.0],["2015-02-25",11.871,11.9413,11.4998,11.6804,123000.0],["2015-02-26",11.6401,11.7559,11.6099,11.6502,62000.0],["2015-02-27",11.6049,11.8113,11.5847,11.6049,66400.0],["2015-03-02",11.63,12.063,11.5394,12.0278,70800.0],["2015-03-03",11.9674,12.0429,11.8163,11.8465,85500.0],["2015-03-04",11.8063,11.9422,11.7056,11.7811,70000.0],["2015-03-05",11.8214,12.0227,11.6351,11.9422,83800.0],["2015-03-06",11.8717,11.9372,11.7408,11.7811,92100.0],["2015-03-09",11.8415,12.0177,11.8113,11.8918,51600.0],["2015-03-10",11.8113,12.0177,11.7811,11.9523,96100.0],["2015-03-11",11.9573,12.058,11.8264,12.0127,71700.0],["2015-03-12",12.0832,12.3802,12.0832,12.35,78600.0],["2015-03-13",12.3701,12.4759,12.2141,12.3097,97900.0],["2015-03-16",12.4003,12.5564,12.2946,12.3802,84500.0],["2015-03-17",12.3097,12.4557,12.3047,12.4205,84500.0],["2015-03-18",12.3701,12.4658,12.2141,12.3852,77100.0],["2015-03-19",12.3903,12.5313,12.2644,12.345,50700.0],["2015-03-20",12.4457,12.7326,12.35,12.5463,125500.0],["2015-03-23",12.5363,12.7628,12.3349,12.5665,52800.0],["2015-03-24",12.5967,12.6672,12.4054,12.4406,63000.0],["2015-03-25",12.4859,12.5917,12.2694,12.2745,56800.0],["2015-03-26",12.2594,12.2594,12.0127,12.0479,50900.0],["2015-03-27",12.0681,12.35,12.0177,12.2997,51700.0],["2015-03-30",12.4054,12.4859,12.2493,12.2946,39400.0],["2015-03-31",12.2594,12.5665,11.9472,12.5262,120200.0],["2015-04-01",12.4759,12.4759,12.0429,12.1083,90600.0],["2015-04-02",12.1083,12.3047,12.058,12.1184,49800.0],["2015-04-06",11.9925,12.063,11.9321,12.0479,69400.0],["2015-04-07",12.0479,12.1285,11.9472,11.9875,122800.0],["2015-04-08",11.9472,12.0378,11.5495,11.6351,319600.0],["2015-04-09",11.6351,11.7257,11.3129,11.3934,129000.0],["2015-04-10",11.3934,11.4689,11.2575,11.4387,199800.0],["2015-04-13",11.5092,11.5696,11.2978,11.3934,185300.0],["2015-04-14",11.4035,11.5193,11.3582,11.4236,90400.0],["2015-04-15",11.4941,11.625,11.4337,11.5747,57800.0],["2015-04-16",11.5394,11.6049,11.3582,11.4186,58300.0],["2015-04-17",11.3179,11.3179,11.0762,11.1064,117200.0],["2015-04-20",11.1266,11.3632,11.0057,11.2474,54100.0],["2015-04-21",11.3179,11.328,11.1316,11.1366,57800.0],["2015-04-22",11.1316,11.2524,11.0309,11.182,79200.0],["2015-04-23",11.1266,11.4085,11.1064,11.3129,38300.0],["2015-04-24",11.3682,11.3783,11.2071,11.3582,37900.0],["2015-04-27",11.3682,11.5898,11.1769,11.2625,53200.0],["2015-04-28",11.2978,11.4387,11.2222,11.333,49600.0],["2015-04-29",11.2524,11.2524,11.0158,11.0511,90000.0],["2015-04-30",10.9755,11.1165,10.7792,10.8044,103800.0],["2015-05-01",10.8094,11.0007,10.7742,10.9403,53700.0],["2015-05-04",10.9453,11.0057,10.7288,10.759,138200.0],["2015-05-05",10.7943,10.9,10.5476,10.7792,159800.0],["2015-05-06",10.8497,10.8497,10.3412,10.4972,191000.0],["2015-05-07",10.5073,10.6281,10.4368,10.5879,93200.0],["2015-05-08",10.6231,10.7641,10.5577,10.5627,61100.0],["2015-05-11",10.5275,10.759,10.5275,10.5778,106200.0],["2015-05-12",10.5526,10.603,10.3361,10.5929,76400.0],["2015-05-13",10.5124,10.608,10.4872,10.5224,56800.0],["2015-05-14",10.608,10.7087,10.5123,10.5879,137200.0],["2015-05-15",10.5979,10.6634,10.4821,10.5677,74100.0],["2015-05-18",10.5979,10.9302,10.5879,10.8748,70300.0],["2015-05-19",10.895,10.9403,10.6785,10.749,44200.0],["2015-05-20",10.7641,10.7641,10.5728,10.6735,39800.0],["2015-05-21",10.6382,10.7842,10.6281,10.6382,35700.0],["2015-05-22",10.6433,10.709,10.5776,10.6028,46000.0],["2015-05-26",10.5725,10.6231,10.4613,10.5675,68500.0],["2015-05-27",10.6028,10.7494,10.5877,10.6685,49500.0],["2015-05-28",10.709,10.8454,10.6584,10.7191,50900.0],["2015-05-29",10.6938,10.8252,10.5574,10.618,75400.0],["2015-06-01",10.6786,10.6786,10.4613,10.6382,66700.0],["2015-06-02",10.6281,10.7595,10.6129,10.6332,35700.0],["2015-06-03",10.6938,10.8656,10.6584,10.7393,40000.0],["2015-06-04",10.709,10.81,10.6129,10.6635,27700.0],["2015-06-05",10.6837,10.7544,10.5675,10.7544,70000.0],["2015-06-08",10.7039,10.7747,10.5523,10.5826,52800.0],["2015-06-09",10.5826,10.6989,10.5371,10.6382,64600.0],["2015-06-10",10.6685,11.1082,10.6685,11.0021,100300.0],["2015-06-11",11.0122,11.275,11.0122,11.2295,94300.0],["2015-06-12",11.2295,11.3559,11.1739,11.1941,60000.0],["2015-06-15",11.1588,11.2194,11.0375,11.1133,91800.0],["2015-06-16",11.0981,11.1335,11.0324,11.1133,71500.0],["2015-06-17",11.1335,11.1638,11.0728,11.1385,62300.0],["2015-06-18",11.2093,11.3356,11.1689,11.2396,55300.0],["2015-06-19",11.2194,11.3053,11.1385,11.2851,101300.0],["2015-06-22",11.3205,11.3609,11.2396,11.2902,79400.0],["2015-06-23",11.2699,11.3154,11.2396,11.3104,54700.0],["2015-06-24",11.2649,11.2902,11.2093,11.2497,41700.0],["2015-06-25",11.2649,11.2801,11.2042,11.2699,32800.0],["2015-06-26",11.3154,11.4216,11.2295,11.2851,120800.0],["2015-06-29",11.179,11.2295,10.8555,10.8707,50000.0],["2015-06-30",10.9869,10.9869,10.8151,10.9263,68800.0],["2015-07-01",10.9718,11.1183,10.7646,11.0021,69600.0],["2015-07-02",11.0375,11.1082,10.8656,10.8859,37100.0],["2015-07-06",10.7747,11.0324,10.7747,10.9414,55800.0],["2015-07-07",10.9212,11.0324,10.7696,10.896,69100.0],["2015-07-08",11.0678,11.366,11.0577,11.2649,178200.0],["2015-07-09",11.3811,11.4974,11.3457,11.3609,145800.0],["2015-07-10",11.5226,11.558,11.4266,11.467,50600.0],["2015-07-13",11.5479,11.5732,11.4165,11.4418,45600.0],["2015-07-14",11.75,11.8865,11.7147,11.7147,100400.0],["2015-07-15",11.7197,11.7602,11.6439,11.6591,98100.0],["2015-07-16",11.7349,11.8966,11.6439,11.7955,77600.0],["2015-07-17",11.8006,11.8006,11.553,11.5984,53400.0],["2015-07-20",11.649,11.6742,11.5378,11.6085,81600.0],["2015-07-21",11.6338,11.7703,11.5075,11.5277,66000.0],["2015-07-22",11.5327,11.6237,11.467,11.5075,44700.0],["2015-07-23",11.5631,11.5631,11.2649,11.3205,99900.0],["2015-07-24",11.3457,11.6591,11.2295,11.3407,184200.0],["2015-07-27",11.275,11.3306,11.2093,11.2548,66200.0],["2015-07-28",11.3255,11.4317,11.1486,11.3457,71600.0],["2015-07-29",11.3457,11.5428,11.3457,11.5176,55400.0],["2015-07-30",11.553,11.6995,11.3255,11.3306,132900.0],["2015-07-31",11.366,11.366,11.1183,11.2093,69300.0],["2015-08-03",11.1689,11.2093,11.0728,11.1537,79500.0],["2015-08-04",11.1588,11.3811,11.1588,11.1941,62500.0],["2015-08-05",11.1891,11.4468,11.1891,11.3811,58600.0],["2015-08-06",11.3761,11.3761,11.0728,11.1537,61600.0],["2015-08-07",11.0981,11.2346,11.0981,11.1891,46800.0],["2015-08-10",11.2598,11.3912,11.2497,11.3559,54200.0],["2015-08-11",11.2952,11.4064,11.1486,11.2447,47400.0],["2015-08-12",11.2245,11.4721,11.1486,11.3457,60000.0],["2015-08-13",11.3407,11.5327,11.3356,11.4974,86300.0],["2015-08-14",11.4721,11.8461,11.4721,11.7298,138000.0],["2015-08-17",11.6995,11.9118,11.6237,11.9067,46900.0],["2015-08-18",11.9269,12.0027,11.8309,11.9421,105600.0],["2015-08-19",11.9168,12.1493,11.836,12.0634,168000.0],["2015-08-20",11.9623,12.023,11.8916,11.9118,78300.0],["2015-08-21",11.6995,11.9421,11.5428,11.8865,129400.0],["2015-08-24",11.6733,11.9169,11.4449,11.6733,169900.0],["2015-08-25",11.9677,11.9728,11.5921,11.6226,109200.0],["2015-08-26",11.7951,11.7951,11.5465,11.6936,203700.0],["2015-08-27",11.8053,11.8357,11.6226,11.7139,142500.0],["2015-08-28",11.6733,11.851,11.5972,11.6784,635800.0],["2015-08-31",11.6124,11.785,11.5921,11.7292,105800.0],["2015-09-01",11.5262,11.6987,11.3536,11.4703,86300.0],["2015-09-02",11.6175,11.6327,11.4246,11.5465,84900.0],["2015-09-03",11.5617,11.6429,11.5211,11.5414,91100.0],["2015-09-04",11.4094,11.6378,11.4094,11.5566,78000.0],["2015-09-08",11.7139,12.1453,11.582,12.0083,453700.0],["2015-09-09",12.1403,12.1403,11.8307,11.8408,84700.0],["2015-09-10",11.8459,12.0235,11.8104,11.8307,70200.0],["2015-09-11",11.8154,12.0286,11.7698,11.9931,49800.0],["2015-09-14",11.9982,12.1301,11.9576,12.0134,53700.0],["2015-09-15",11.9982,12.0895,11.8916,11.9423,63700.0],["2015-09-16",11.9576,12.0743,11.922,11.9728,49000.0],["2015-09-17",12.0032,12.1961,11.9677,12.125,62500.0],["2015-09-18",11.9728,12.2215,11.9728,12.1859,151500.0],["2015-09-21",12.2773,12.394,12.0844,12.1606,103800.0],["2015-09-22",12.0997,12.1098,11.9982,12.0794,82500.0],["2015-09-23",12.125,12.2672,12.0692,12.2113,61100.0],["2015-09-24",12.1809,12.2976,12.1403,12.1656,60300.0],["2015-09-25",12.2469,12.4245,12.1656,12.3078,84300.0],["2015-09-28",12.3078,12.3078,12.1098,12.1656,94100.0],["2015-09-29",12.2012,12.2012,11.9931,12.0895,80400.0],["2015-09-30",12.2062,12.2875,11.8662,11.917,125300.0],["2015-10-01",11.917,11.9423,11.4043,11.4703,90000.0],["2015-10-02",11.4094,11.582,11.3181,11.582,66200.0],["2015-10-05",11.653,11.9626,11.653,11.9322,59600.0],["2015-10-06",11.9322,12.0235,11.6936,11.7495,61200.0],["2015-10-07",11.7698,12.1403,11.7495,11.9373,147700.0],["2015-10-08",11.9119,11.9322,11.719,11.8104,65400.0],["2015-10-09",11.8002,11.8002,11.3891,11.5262,78500.0],["2015-10-12",11.5008,11.7444,11.5008,11.6886,47800.0],["2015-10-13",11.7038,11.7038,11.582,11.6226,71800.0],["2015-10-14",11.5921,11.6429,11.3384,11.4246,116600.0],["2015-10-15",11.4196,11.7799,11.4094,11.7799,52000.0],["2015-10-16",11.8307,11.9017,11.6936,11.8865,43100.0],["2015-10-19",11.8154,12.0185,11.7444,11.8205,32000.0],["2015-10-20",11.7748,11.8662,11.6886,11.7596,92000.0],["2015-10-21",11.7901,11.7901,11.516,11.516,46500.0],["2015-10-22",11.4703,11.6581,11.45,11.5059,47500.0],["2015-10-23",11.5718,11.5718,11.3485,11.4856,33000.0],["2015-10-26",11.4906,11.5465,11.4043,11.5312,39100.0],["2015-10-27",11.5211,11.5972,11.3333,11.3891,48500.0],["2015-10-28",11.4297,11.7596,11.4145,11.7495,76500.0],["2015-10-29",11.6581,11.7393,11.3384,11.7342,51600.0],["2015-10-30",11.6683,11.8814,11.6277,11.8814,89400.0],["2015-11-02",11.8713,12.2925,11.7951,12.2265,107300.0],["2015-11-03",12.1656,12.257,12.0489,12.0743,115100.0],["2015-11-04",12.1149,12.12,11.8764,11.9728,122000.0],["2015-11-05",12.054,12.1809,11.9068,12.1453,119100.0],["2015-11-06",12.0895,12.1859,11.9779,12.0337,77500.0],["2015-11-09",11.9931,12.3128,11.8154,11.988,168300.0],["2015-11-10",11.9271,12.0489,11.7292,11.7951,103600.0],["2015-11-11",11.8967,12.2113,11.7393,11.7951,89800.0],["2015-11-12",11.6987,11.8611,11.4957,11.7342,149500.0],["2015-11-13",11.653,11.719,11.3739,11.4246,57000.0],["2015-11-16",11.379,11.8561,11.3384,11.8459,120300.0],["2015-11-17",11.8002,11.8662,11.6378,11.6733,74000.0],["2015-11-18",11.6733,11.7342,11.5769,11.6987,48600.0],["2015-11-19",11.653,11.7292,11.5972,11.6429,65700.0],["2015-11-20",11.7241,11.8408,11.6277,11.6936,63600.0],["2015-11-23",11.6172,11.9842,11.5866,11.974,47700.0],["2015-11-24",11.8517,12.234,11.8211,12.1524,72500.0],["2015-11-25",12.1218,12.2493,12.1167,12.2238,27900.0],["2015-11-27",12.1473,12.4888,12.1473,12.4481,23200.0],["2015-11-30",12.443,12.5092,12.234,12.3053,68100.0],["2015-12-01",12.3665,12.392,12.1371,12.2136,53800.0],["2015-12-02",12.1881,12.3869,12.132,12.2697,45400.0],["2015-12-03",12.2442,12.3053,11.7599,11.8517,60500.0],["2015-12-04",11.8568,12.3257,11.8568,12.3002,49500.0],["2015-12-07",12.2034,12.2798,12.0148,12.0454,52900.0],["2015-12-08",11.8822,11.9434,11.6019,11.6732,99700.0],["2015-12-09",11.6223,11.7752,11.5917,11.5968,115700.0],["2015-12-10",11.5713,11.6529,11.4286,11.5254,35100.0],["2015-12-11",11.3164,11.4897,11.24,11.2553,83100.0],["2015-12-14",11.2247,11.3674,10.98,11.1176,87900.0],["2015-12-15",11.1992,11.5203,11.0972,11.4643,65000.0],["2015-12-16",11.4999,11.556,11.3062,11.4031,85100.0],["2015-12-17",11.4541,11.4541,11.1635,11.1992,54300.0],["2015-12-18",11.0208,11.1992,10.7047,10.7608,348600.0],["2015-12-21",10.7149,10.9443,10.7149,10.8271,71500.0],["2015-12-22",10.8526,10.9035,10.7353,10.7965,128100.0],["2015-12-23",10.8526,11.0361,10.7557,10.8729,121900.0],["2015-12-24",10.9035,11.1431,10.8882,11.0717,22100.0],["2015-12-28",10.9953,11.1329,10.929,11.087,34000.0],["2015-12-29",11.1533,11.3062,11.0768,11.24,24800.0],["2015-12-30",11.0972,11.2094,11.0463,11.0717,46500.0],["2015-12-31",11.0768,11.0972,10.8933,10.929,45800.0],["2016-01-04",10.7353,10.929,10.5059,10.6843,70800.0],["2016-01-05",10.7455,10.878,10.5773,10.771,73400.0],["2016-01-06",10.5212,10.6385,10.251,10.3071,114600.0],["2016-01-07",10.1491,10.3989,10.0981,10.2256,92000.0],["2016-01-08",10.2154,10.3428,9.7617,9.9197,142000.0],["2016-01-11",9.8382,10.1032,9.8331,10.0166,87400.0],["2016-01-12",10.1899,10.2459,9.828,9.9554,103100.0],["2016-01-13",9.9554,10.1287,9.6903,9.7821,84600.0],["2016-01-14",9.8025,10.0166,9.7056,9.9146,96500.0],["2016-01-15",9.6444,9.9044,9.5476,9.7719,87800.0],["2016-01-19",9.8738,9.8738,9.4915,9.5578,72800.0],["2016-01-20",9.3794,9.6037,9.1245,9.4864,104300.0],["2016-01-21",9.5374,9.7974,9.4915,9.6699,77200.0],["2016-01-22",9.7209,9.8229,9.6444,9.7311,63600.0],["2016-01-25",9.6852,9.6852,9.3896,9.4405,43300.0],["2016-01-26",9.5068,9.7209,9.4456,9.5833,180500.0],["2016-01-27",9.1755,9.4202,9.0124,9.1194,166600.0],["2016-01-28",9.2366,9.3284,9.15,9.2417,82500.0],["2016-01-29",9.2723,9.6852,9.2723,9.6597,80200.0],["2016-02-01",9.6037,9.6801,9.4609,9.5935,48100.0],["2016-02-02",9.5323,9.6241,9.3335,9.5221,35000.0],["2016-02-03",9.5986,9.5986,9.2723,9.4456,53000.0],["2016-02-04",9.4151,9.6394,9.3131,9.3794,48400.0],["2016-02-05",9.3233,9.3947,9.1296,9.1398,73600.0],["2016-02-08",9.0531,9.3284,9.0226,9.2519,106600.0],["2016-02-09",9.1653,9.2876,9.0837,9.1092,33600.0],["2016-02-10",9.1857,9.2927,9.099,9.1347,74700.0],["2016-02-11",8.9767,9.0939,8.8798,9.0277,44200.0],["2016-02-12",9.0124,9.2417,8.9614,9.1041,75600.0],["2016-02-16",9.2214,9.4304,9.201,9.4049,72600.0],["2016-02-17",9.4456,9.6394,9.3386,9.4762,74900.0],["2016-02-18",9.4762,9.5833,9.3845,9.5119,58200.0],["2016-02-19",9.4864,9.6241,9.3998,9.5527,70400.0],["2016-02-22",9.6292,9.9809,9.4609,9.777,136500.0],["2016-02-23",9.7311,9.9758,9.7107,9.8891,51600.0],["2016-02-24",9.777,10.0166,9.7209,9.9656,80200.0],["2016-02-25",10.4702,10.4804,9.5731,9.6495,111800.0],["2016-02-26",9.7005,9.8178,9.5629,9.7566,61400.0],["2016-02-29",9.7974,9.9707,9.7872,9.9095,157100.0],["2016-03-01",9.9707,10.1389,9.9248,10.1338,75500.0],["2016-03-02",10.1389,10.4142,10.1083,10.4091,65900.0],["2016-03-03",10.4193,10.5365,10.3224,10.5314,83100.0],["2016-03-04",10.5058,10.6492,10.4034,10.5058,73000.0],["2016-03-07",10.5058,10.7056,10.5058,10.6031,55500.0],["2016-03-08",10.5621,10.7568,10.4495,10.5519,61400.0],["2016-03-09",10.5878,10.7261,10.557,10.6492,54800.0],["2016-03-10",10.6543,10.6543,10.5212,10.5929,58600.0],["2016-03-11",10.6543,10.9873,10.6185,10.8746,60000.0],["2016-03-14",10.8336,10.9053,10.7261,10.8388,38000.0],["2016-03-15",10.808,10.849,10.7158,10.7465,36700.0],["2016-03-16",10.7056,10.9053,10.6543,10.7158,159700.0],["2016-03-17",10.6953,10.9412,10.5775,10.7568,86400.0],["2016-03-18",10.8336,11.1461,10.8336,10.9105,162400.0],["2016-03-21",10.9463,11.1205,10.7107,10.7158,50500.0],["2016-03-22",10.7158,10.7875,10.6441,10.6543,28000.0],["2016-03-23",10.598,10.6031,10.2548,10.2855,207700.0],["2016-03-24",10.2855,10.6031,10.2599,10.4495,71900.0],["2016-03-28",10.4853,10.8131,10.4853,10.6902,64300.0],["2016-03-29",10.6697,11.0129,10.6287,10.9053,75400.0],["2016-03-30",10.9053,11.0436,10.8746,10.9668,37100.0],["2016-03-31",10.9873,11.0488,10.8336,10.8388,76100.0],["2016-04-01",10.7926,11.0027,10.7926,10.9361,68200.0],["2016-04-04",10.9156,10.9412,10.5673,10.5775,37100.0],["2016-04-05",10.429,10.4956,10.3675,10.3777,75200.0],["2016-04-06",10.4238,10.6339,10.306,10.5007,74400.0],["2016-04-07",10.3829,10.3829,9.594,9.635,144400.0],["2016-04-08",9.6453,9.8399,9.4455,9.5018,75200.0],["2016-04-11",9.5018,9.6914,9.3891,9.3891,82400.0],["2016-04-12",9.4301,9.6862,9.4148,9.5633,50600.0],["2016-04-13",9.6657,9.9423,9.6657,9.9014,75400.0],["2016-04-14",9.8809,9.9475,9.7067,9.7528,29300.0],["2016-04-15",9.7579,9.8501,9.6709,9.7118,28300.0],["2016-04-18",9.7221,9.7682,9.6811,9.6862,29500.0],["2016-04-19",9.7784,9.8962,9.7272,9.7989,26100.0],["2016-04-20",9.8194,9.8758,9.7221,9.7375,47500.0],["2016-04-21",9.7682,9.8092,9.5992,9.6709,35500.0],["2016-04-22",9.7221,9.7631,9.6094,9.6504,72700.0],["2016-04-25",9.6606,9.8553,9.5377,9.594,43500.0],["2016-04-26",9.6248,9.7426,9.6043,9.7067,56700.0],["2016-04-27",9.6709,9.7375,9.6248,9.6862,37700.0],["2016-04-28",9.6401,9.6862,9.5428,9.5838,40800.0],["2016-04-29",9.594,9.6196,9.4506,9.5633,44100.0],["2016-05-02",9.6248,9.6248,9.3789,9.4916,59900.0],["2016-05-03",8.9998,9.2406,8.5286,9.215,160500.0],["2016-05-04",9.1638,9.3533,9.0664,9.3226,89200.0],["2016-05-05",9.3226,9.3943,9.174,9.2355,242400.0],["2016-05-06",9.1484,9.3738,9.1484,9.3687,65700.0],["2016-05-09",9.3379,9.5274,9.2508,9.4557,62700.0],["2016-05-10",9.5223,9.5889,9.3021,9.3174,50400.0],["2016-05-11",9.2713,9.2816,9.1894,9.1996,153800.0],["2016-05-12",9.174,9.2508,9.1433,9.2252,96800.0],["2016-05-13",9.2252,9.3584,9.1228,9.1381,460700.0],["2016-05-16",9.1125,9.3174,9.1125,9.2252,86100.0],["2016-05-17",9.2457,9.3226,9.0203,9.1535,96200.0],["2016-05-18",9.133,9.2867,9.1228,9.215,83600.0],["2016-05-19",9.215,9.2508,9.1638,9.215,86000.0],["2016-05-20",9.2713,9.4045,9.1894,9.3994,284500.0],["2016-05-23",9.3891,9.5745,9.1419,9.147,149600.0],["2016-05-24",9.2243,9.4715,9.1522,9.4045,58300.0],["2016-05-25",9.3891,9.626,9.3273,9.5539,82300.0],["2016-05-26",9.5797,9.6312,9.4972,9.5024,71500.0],["2016-05-27",9.4612,9.6312,9.4612,9.6312,33200.0],["2016-05-31",9.6724,9.9299,9.4869,9.5745,97900.0],["2016-06-01",9.4972,9.6518,9.4663,9.5693,44500.0],["2016-06-02",9.5848,9.6054,9.4818,9.6003,27600.0],["2016-06-03",9.6209,9.6312,9.4251,9.4715,59700.0],["2016-06-06",9.5333,9.5796,9.3633,9.5281,35400.0],["2016-06-07",9.5745,9.6775,9.4972,9.626,52100.0],["2016-06-08",9.6414,9.7805,9.5796,9.729,58300.0],["2016-06-09",9.6363,9.6621,9.4509,9.4715,53700.0],["2016-06-10",9.4045,9.4921,9.3015,9.3685,61100.0],["2016-06-13",9.3324,9.3427,9.1728,9.2191,37700.0],["2016-06-14",9.1882,9.3633,9.1058,9.3324,59500.0],["2016-06-15",9.3891,9.5694,9.3633,9.42,34500.0],["2016-06-16",9.42,9.5693,9.3221,9.5281,99800.0],["2016-06-17",9.5436,9.5436,9.3067,9.4715,149200.0],["2016-06-20",9.5796,9.7033,9.3067,9.3273,169500.0],["2016-06-21",9.3891,9.4663,9.25,9.3067,92400.0],["2016-06-22",9.3788,9.4148,9.1573,9.317,54100.0],["2016-06-23",9.3633,9.4972,9.3067,9.4921,60000.0],["2016-06-24",9.111,9.2346,9.0286,9.0852,151200.0],["2016-06-27",8.9874,8.9874,8.6526,8.8277,122400.0],["2016-06-28",8.9101,9.0183,8.7968,8.8483,89000.0],["2016-06-29",8.9513,9.1625,8.941,9.1573,56400.0],["2016-06-30",9.147,9.2912,9.044,9.2861,69400.0],["2016-07-01",9.2603,9.4148,9.2449,9.3273,40800.0],["2016-07-05",9.3427,9.4148,9.0698,9.1882,46500.0],["2016-07-06",9.1831,9.3376,9.1522,9.2706,39600.0],["2016-07-07",9.2809,9.42,9.1264,9.1831,47500.0],["2016-07-08",9.3067,9.4612,9.214,9.4303,88300.0],["2016-07-11",9.4921,9.5693,9.2397,9.5178,114700.0],["2016-07-12",9.5436,9.8011,9.5436,9.7445,75900.0],["2016-07-13",9.8114,9.8114,9.5693,9.7033,87700.0],["2016-07-14",9.7342,9.8938,9.5899,9.6621,77100.0],["2016-07-15",9.7187,9.7187,9.2449,9.4045,371100.0],["2016-07-18",9.4406,9.6312,9.3788,9.5796,125300.0],["2016-07-19",9.59,9.59,9.4509,9.4869,27900.0],["2016-07-20",9.5436,9.6363,9.4406,9.626,20100.0],["2016-07-21",9.6415,9.6621,9.4406,9.4766,39700.0],["2016-07-22",9.4869,9.5539,9.4303,9.4663,64600.0],["2016-07-25",9.42,9.4818,9.3273,9.4766,134800.0],["2016-07-26",9.5127,9.5745,9.3994,9.4663,54800.0],["2016-07-27",9.5127,9.5281,9.4045,9.4509,18200.0],["2016-07-28",9.4509,9.4509,9.2706,9.3273,47800.0],["2016-07-29",9.3324,9.523,9.2964,9.4921,74300.0],["2016-08-01",9.456,9.456,9.2706,9.3273,99900.0],["2016-08-02",11.4853,11.5007,10.141,10.3367,388100.0],["2016-08-03",10.3213,10.3213,10.0174,10.2183,189800.0],["2016-08-04",10.2234,10.4964,10.1822,10.4707,59000.0],["2016-08-05",10.4758,10.5685,10.4449,10.5273,64600.0],["2016-08-08",10.4089,10.6046,10.4089,10.5531,193300.0],["2016-08-09",10.584,10.8054,10.4964,10.584,151800.0],["2016-08-10",10.7539,10.7539,10.517,10.7436,159500.0],["2016-08-11",10.8415,10.8878,10.6818,10.8466,101200.0],["2016-08-12",10.8466,10.9239,10.5428,10.5479,296000.0],["2016-08-15",10.517,10.8209,10.517,10.7436,116700.0],["2016-08-16",10.6818,10.7024,10.4501,10.6561,97900.0],["2016-08-17",10.7076,10.7076,10.481,10.5428,73500.0],["2016-08-18",10.5994,10.7436,10.517,10.7436,68100.0],["2016-08-19",10.6921,10.7333,10.5531,10.6097,97900.0],["2016-08-22",10.6563,10.6771,10.4854,10.6719,77100.0],["2016-08-23",10.6822,10.7289,10.5683,10.5735,37800.0],["2016-08-24",10.5061,10.5061,10.2937,10.4284,67500.0],["2016-08-25",10.387,10.4957,10.3196,10.4906,48700.0],["2016-08-26",10.4284,10.4439,10.2678,10.273,105500.0],["2016-08-29",10.2523,10.2885,10.0502,10.2315,88300.0],["2016-08-30",10.2056,10.2471,10.1124,10.1124,46500.0],["2016-08-31",10.0761,10.3662,9.8741,10.3611,197900.0],["2016-09-01",10.4025,10.4802,9.9932,10.0813,70600.0],["2016-09-02",10.0709,10.2471,10.045,10.2471,46100.0],["2016-09-06",10.2471,10.2833,10.1487,10.2833,54300.0],["2016-09-07",10.2626,10.532,10.2005,10.5268,68800.0],["2016-09-08",10.4077,10.5217,10.3352,10.475,81200.0],["2016-09-09",10.3662,10.3662,10.0658,10.0709,62500.0],["2016-09-12",10.0399,10.2678,10.0243,10.2626,62800.0],["2016-09-13",10.1227,10.2212,10.0295,10.1694,67000.0],["2016-09-14",10.1383,10.2989,9.9881,10.1227,96200.0],["2016-09-15",10.0813,10.2523,10.014,10.1383,49500.0],["2016-09-16",10.1279,10.2885,10.0606,10.2523,97800.0],["2016-09-19",10.2523,10.4543,10.2108,10.3144,44800.0],["2016-09-20",10.3714,10.3714,10.0917,10.1331,32600.0],["2016-09-21",10.1642,10.3662,10.1279,10.3611,47100.0],["2016-09-22",10.418,10.7185,10.3714,10.7185,59900.0],["2016-09-23",10.6615,10.6615,10.3973,10.5424,76100.0],["2016-09-26",10.4698,10.6045,10.4647,10.5268,71700.0],["2016-09-27",10.475,10.6149,10.4595,10.5268,53500.0],["2016-09-28",10.4802,10.5476,10.3248,10.3455,58400.0],["2016-09-29",10.4388,10.5061,10.2678,10.2782,54200.0],["2016-09-30",10.3352,10.4698,10.2367,10.3818,73400.0],["2016-10-03",10.3352,10.3352,10.1228,10.1331,102900.0],["2016-10-04",10.1331,10.2989,10.102,10.1487,51800.0],["2016-10-05",10.1694,10.3196,10.1694,10.2989,47600.0],["2016-10-06",10.2005,10.2678,10.0502,10.2523,38800.0],["2016-10-07",10.2626,10.2626,10.0295,10.2367,55300.0],["2016-10-10",9.584,9.584,8.5841,9.2783,310400.0],["2016-10-11",9.2213,9.2472,9.0659,9.1177,223700.0],["2016-10-12",9.1333,9.3457,9.1022,9.1281,69900.0],["2016-10-13",9.0918,9.1799,9.0659,9.0918,77100.0],["2016-10-14",9.1022,9.1644,8.9986,9.1384,57500.0],["2016-10-17",9.1592,9.3094,9.0918,9.299,94700.0],["2016-10-18",9.3198,9.4959,9.3094,9.4545,54800.0],["2016-10-19",9.47,9.5529,9.3405,9.3923,91900.0],["2016-10-20",9.2783,9.3923,9.211,9.3405,87600.0],["2016-10-21",9.3249,9.3405,9.2628,9.299,78200.0],["2016-10-24",9.3249,9.5063,9.3249,9.3768,58300.0],["2016-10-25",9.4027,9.4545,9.2731,9.3249,56100.0],["2016-10-26",9.3509,9.4027,9.1436,9.1695,91100.0],["2016-10-27",9.1695,9.3249,9.0918,9.3249,224700.0],["2016-10-28",9.2472,9.4804,9.2472,9.3768,49300.0],["2016-10-31",9.3509,9.3768,9.1592,9.1954,142200.0],["2016-11-01",8.9364,9.8171,8.9364,9.7135,113600.0],["2016-11-02",9.8171,10.0243,9.6876,9.9984,107200.0],["2016-11-03",10.0502,10.102,9.8171,10.102,109600.0],["2016-11-04",10.0502,10.387,9.9984,10.1538,121800.0],["2016-11-07",10.3092,10.387,10.1538,10.2574,84500.0],["2016-11-08",10.2574,10.2574,9.9725,10.1279,49100.0],["2016-11-09",10.1279,10.905,9.8948,10.8532,116200.0],["2016-11-10",10.905,11.5267,10.8791,11.3713,130100.0],["2016-11-11",11.449,11.5008,11.0863,11.1381,171400.0],["2016-11-14",11.2676,11.5008,11.2055,11.3972,284800.0],["2016-11-15",11.1899,11.4749,10.8273,11.0086,177700.0],["2016-11-16",10.9568,11.3454,10.9464,11.2158,153700.0],["2016-11-17",11.2158,11.5008,11.1122,11.3713,159600.0],["2016-11-18",11.3454,11.7339,11.1381,11.6562,552500.0],["2016-11-21",11.6943,11.8034,11.4708,11.6398,127300.0],["2016-11-22",11.558,11.9942,11.5035,11.9942,109300.0],["2016-11-23",11.9124,11.9942,11.7761,11.8852,84700.0],["2016-11-25",11.7761,11.9669,11.7489,11.9124,38800.0],["2016-11-28",11.9397,11.9397,11.6398,11.7761,80600.0],["2016-11-29",11.8306,12.1305,11.7761,11.9942,150000.0],["2016-11-30",12.0215,12.1032,11.7107,11.7761,62600.0],["2016-12-01",11.8306,11.9942,11.7489,11.8034,58600.0],["2016-12-02",11.8306,11.8579,11.4763,11.5308,92600.0],["2016-12-05",11.5853,12.1032,11.5853,11.9942,105300.0],["2016-12-06",12.0487,12.185,11.8852,12.076,106100.0],["2016-12-07",11.9669,12.2395,11.9124,12.2123,115700.0],["2016-12-08",12.2668,12.7738,12.1032,12.7302,105500.0],["2016-12-09",12.7302,12.8938,12.4849,12.8665,106800.0],["2016-12-12",12.8393,13.1664,12.6484,13.1118,137400.0],["2016-12-13",13.1118,13.3027,12.921,13.1118,113800.0],["2016-12-14",13.0846,13.1282,12.812,12.8938,70100.0],["2016-12-15",12.8938,13.2209,12.6757,12.812,215100.0],["2016-12-16",12.8665,13.0737,12.7575,12.9755,420500.0],["2016-12-19",13.0301,13.3027,13.0301,13.1936,113400.0],["2016-12-20",13.1664,13.2209,12.921,13.0846,190800.0],["2016-12-21",13.0846,13.3844,13.0028,13.2754,88200.0],["2016-12-22",13.3027,13.3027,12.812,13.0028,132300.0],["2016-12-23",12.9755,13.1391,12.8392,12.8392,36900.0],["2016-12-27",12.8938,13.1936,12.8774,13.0028,36100.0],["2016-12-28",13.0301,13.1118,12.921,13.0846,58200.0],["2016-12-29",13.1118,13.3572,12.9755,13.0846,35100.0],["2016-12-30",13.0301,13.1118,12.8665,12.921,58700.0],["2017-01-03",13.0573,13.2209,12.8665,13.0028,56800.0],["2017-01-04",13.0028,13.1664,12.9483,13.1391,84300.0],["2017-01-05",13.0301,13.0301,12.6212,12.7847,87800.0],["2017-01-06",12.7847,12.8938,12.6484,12.812,94800.0],["2017-01-09",12.7575,12.9483,12.5939,12.6212,81300.0],["2017-01-10",12.5939,12.8829,12.5939,12.7302,38100.0],["2017-01-11",12.6757,12.7738,12.5667,12.7575,110700.0],["2017-01-12",12.6757,12.812,12.4304,12.6757,98700.0],["2017-01-13",12.6212,12.812,12.4849,12.4849,35800.0],["2017-01-17",12.3486,12.6212,12.3213,12.3213,44500.0],["2017-01-18",12.3758,12.4031,12.1578,12.3758,44700.0],["2017-01-19",12.2941,12.3758,12.0215,12.185,69200.0],["2017-01-20",12.1305,12.5121,12.1305,12.5121,48000.0],["2017-01-23",12.5394,12.5394,12.2668,12.3758,54600.0],["2017-01-24",12.3758,12.5121,12.2395,12.3758,62100.0],["2017-01-25",12.3758,12.5667,12.2941,12.4304,40100.0],["2017-01-26",12.4031,12.4576,12.185,12.185,36600.0],["2017-01-27",12.2395,12.2395,11.9124,11.9942,36300.0],["2017-01-30",11.9124,11.9942,11.7216,11.8852,56800.0],["2017-01-31",11.8306,11.9397,11.6671,11.8852,114300.0],["2017-02-01",11.8579,12.0487,11.7761,11.8034,60800.0],["2017-02-02",11.8034,11.8579,11.4763,11.7761,45900.0],["2017-02-03",11.8306,11.9397,11.6944,11.8579,58300.0],["2017-02-06",11.8579,11.956,11.8034,11.9397,49300.0],["2017-02-07",11.9942,12.1305,11.738,11.8306,59300.0],["2017-02-08",11.8306,12.076,11.7489,12.0215,43800.0],["2017-02-09",12.0215,12.4576,12.0106,12.3758,61000.0],["2017-02-10",12.3758,12.4304,12.0487,12.4031,45900.0],["2017-02-13",12.4849,12.4849,12.2668,12.3486,48500.0],["2017-02-14",12.3486,12.4849,12.2123,12.3758,46600.0],["2017-02-15",12.3213,12.5121,12.3213,12.4304,33700.0],["2017-02-16",12.4576,12.4576,12.2668,12.4031,35000.0],["2017-02-17",12.5121,12.5121,11.9669,12.2941,79700.0],["2017-02-21",12.2941,12.5939,12.2941,12.5121,62100.0],["2017-02-22",12.7575,13.9024,12.7575,13.3572,204000.0],["2017-02-23",13.3844,13.439,12.6484,12.7029,100400.0],["2017-02-24",12.703,12.9755,12.5667,12.6484,72200.0],["2017-02-27",12.6212,12.8393,12.5939,12.6484,82600.0],["2017-02-28",12.6212,12.7847,12.4576,12.6484,75700.0],["2017-03-01",12.7847,12.9483,12.7302,12.8665,70000.0],["2017-03-02",12.7847,12.9483,12.7847,12.8392,24500.0],["2017-03-03",12.8392,12.8392,12.5121,12.5939,64000.0],["2017-03-06",12.5667,12.6212,12.3486,12.4576,46300.0],["2017-03-07",12.5121,12.6484,12.4031,12.4849,39900.0],["2017-03-08",12.5506,12.6329,12.4684,12.5232,55200.0],["2017-03-09",12.5232,12.6055,12.3314,12.441,56400.0],["2017-03-10",12.4958,12.6055,12.2108,12.2766,128600.0],["2017-03-13",12.2766,12.4136,12.1944,12.3862,60300.0],["2017-03-14",12.3588,12.6054,12.3314,12.5232,45800.0],["2017-03-15",12.4684,12.6877,12.4136,12.578,53200.0],["2017-03-16",12.578,12.9617,12.578,12.9617,33900.0],["2017-03-17",12.9343,12.9343,12.6877,12.8795,152200.0],["2017-03-20",12.8795,12.9891,12.6877,12.8521,41600.0],["2017-03-21",12.9069,12.9069,12.4136,12.5506,60100.0],["2017-03-22",12.5232,12.7151,12.4136,12.578,81300.0],["2017-03-23",12.578,12.8795,12.5506,12.8521,41900.0],["2017-03-24",12.8521,12.9343,12.6055,12.7151,73700.0],["2017-03-27",12.578,12.8521,12.578,12.7973,46100.0],["2017-03-28",12.7425,12.9233,12.6877,12.7699,54500.0],["2017-03-29",12.7425,12.9617,12.7425,12.8795,33500.0],["2017-03-30",12.8521,12.9617,12.7151,12.8795,54300.0],["2017-03-31",12.8795,13.4275,12.7425,13.3453,188800.0],["2017-04-03",13.3727,13.3727,12.9343,12.9617,53800.0],["2017-04-04",12.9891,13.0987,12.8521,12.9617,44300.0],["2017-04-05",12.9891,13.1261,12.7425,12.9617,62500.0],["2017-04-06",12.9343,13.2083,12.9343,13.1809,36100.0],["2017-04-07",13.1809,13.4001,12.8795,13.1261,76400.0],["2017-04-10",13.0713,13.2631,12.8247,13.0439,81600.0],["2017-04-11",12.9617,13.1535,12.9617,13.0987,55400.0],["2017-04-12",13.0987,13.0987,12.7699,13.0165,40800.0],["2017-04-13",12.9891,13.0165,12.7425,12.7973,31600.0],["2017-04-17",12.8247,13.0439,12.8247,13.0165,36800.0],["2017-04-18",12.9343,13.0713,12.9343,13.0439,22500.0],["2017-04-19",13.0439,13.1809,12.9891,13.1261,44200.0],["2017-04-20",13.1535,13.4001,13.1261,13.2905,83100.0],["2017-04-21",13.2631,13.3179,13.0987,13.2631,82700.0],["2017-04-24",13.4549,13.4549,13.2905,13.3453,83200.0],["2017-04-25",13.4001,13.5372,13.2631,13.2905,70600.0],["2017-04-26",13.2905,13.7564,13.2905,13.5646,117800.0],["2017-04-27",13.6194,13.6468,13.4823,13.6194,36300.0],["2017-04-28",13.6194,13.6194,13.3344,13.5098,49200.0],["2017-05-01",13.5372,13.5372,12.7151,12.7425,152500.0],["2017-05-02",12.8795,14.1674,12.7151,14.0304,155200.0],["2017-05-03",13.9482,14.2496,13.7838,13.8386,86600.0],["2017-05-04",13.8386,13.9756,13.729,13.8386,74800.0],["2017-05-05",13.9208,13.9482,13.7838,13.9208,63200.0],["2017-05-08",13.9482,14.0852,13.866,14.0304,81100.0],["2017-05-09",14.003,14.4141,14.003,14.2496,91300.0],["2017-05-10",14.2496,14.4031,14.0304,14.3593,64300.0],["2017-05-11",14.3592,14.3592,13.866,13.8934,55500.0],["2017-05-12",13.8112,13.8112,13.4001,13.4823,62600.0],["2017-05-15",13.4549,13.7564,13.2631,13.3727,64700.0],["2017-05-16",13.4001,13.4001,13.1261,13.2083,61500.0],["2017-05-17",13.2083,13.2083,12.8521,12.8521,61600.0],["2017-05-18",12.6877,12.9343,12.6877,12.7151,75400.0],["2017-05-19",12.7425,12.9069,12.6329,12.6877,64800.0],["2017-05-22",12.7538,12.8915,12.6987,12.8364,52300.0],["2017-05-23",12.8364,12.8915,12.616,12.7538,42600.0],["2017-05-24",12.8089,13.222,12.7262,13.1945,127600.0],["2017-05-25",13.2496,13.5801,13.167,13.47,143700.0],["2017-05-26",13.47,13.5251,13.2771,13.4424,91800.0],["2017-05-30",13.3047,13.4975,13.0843,13.1119,122500.0],["2017-05-31",13.1119,13.1945,12.908,13.1945,70300.0],["2017-06-01",13.1945,13.7179,13.1394,13.6903,62200.0],["2017-06-02",13.6077,13.6903,13.47,13.47,65600.0],["2017-06-05",13.5251,13.5251,13.1119,13.167,64800.0],["2017-06-06",13.0017,13.1119,12.9466,13.0017,62100.0],["2017-06-07",12.9741,13.3598,12.9741,13.3047,74200.0],["2017-06-08",13.3873,13.8556,13.3873,13.773,94800.0],["2017-06-09",13.7454,14.3404,13.7454,14.1035,104700.0],["2017-06-12",14.1311,14.3239,14.1035,14.1862,91000.0],["2017-06-13",14.1586,14.2137,13.7454,13.9933,53300.0],["2017-06-14",13.8832,14.0209,13.6628,13.9382,40100.0],["2017-06-15",13.773,13.9933,13.7454,13.9107,38200.0],["2017-06-16",13.6903,13.8005,13.4149,13.5526,124400.0],["2017-06-19",13.6628,13.7454,13.4424,13.6903,52300.0],["2017-06-20",13.5251,13.5801,12.919,12.9466,128800.0],["2017-06-21",13.0292,13.1119,12.919,13.0292,61900.0],["2017-06-22",13.0017,13.1119,12.8364,13.0292,66500.0],["2017-06-23",12.9741,13.3322,12.8915,13.3047,184500.0],["2017-06-26",13.3047,13.5251,13.1945,13.5251,65800.0],["2017-06-27",13.4424,13.5526,13.2496,13.2771,79600.0],["2017-06-28",13.3047,13.5251,13.3047,13.47,56100.0],["2017-06-29",13.4975,13.6077,13.2551,13.5801,54300.0],["2017-06-30",13.5801,13.8281,13.2496,13.8281,68100.0],["2017-07-03",13.8281,14.2963,13.773,14.2412,52600.0],["2017-07-05",14.2137,14.2137,13.47,13.7454,113500.0],["2017-07-06",13.7179,13.7179,13.3598,13.5526,85500.0],["2017-07-07",13.0292,13.1945,12.2194,12.4783,128000.0],["2017-07-10",11.9825,12.2579,11.696,11.707,240300.0],["2017-07-11",11.707,11.8448,11.5968,11.8172,140100.0],["2017-07-12",11.8998,12.0651,11.8062,11.8998,78700.0],["2017-07-13",11.9274,12.2855,11.8723,12.2579,94200.0],["2017-07-14",12.2028,12.3681,12.2028,12.2855,77500.0],["2017-07-17",12.2304,12.6601,12.2304,12.4232,90500.0],["2017-07-18",12.3957,12.5334,12.2304,12.2579,79700.0],["2017-07-19",12.2855,12.4508,12.2855,12.3406,53600.0],["2017-07-20",12.3406,12.3957,12.2579,12.313,51800.0],["2017-07-21",12.4232,12.4232,12.2304,12.3406,109900.0],["2017-07-24",12.3406,12.4783,12.313,12.3681,68300.0],["2017-07-25",12.3957,12.6601,12.3957,12.4783,43200.0],["2017-07-26",12.5059,12.5334,12.3075,12.3957,48000.0],["2017-07-27",12.4232,12.5609,12.3406,12.4783,49600.0],["2017-07-28",12.4508,12.6711,12.4508,12.6436,36700.0],["2017-07-31",12.6436,12.6436,12.2304,12.2579,84100.0],["2017-08-01",12.3681,13.6628,11.9549,13.4975,145700.0],["2017-08-02",13.3873,13.5526,13.167,13.3047,102400.0],["2017-08-03",13.3047,13.3928,12.6601,12.6711,40600.0],["2017-08-04",12.616,13.3047,12.5885,13.1394,475200.0],["2017-08-07",13.6352,14.0484,13.3322,13.8281,203000.0],["2017-08-08",13.8005,14.2137,13.773,13.8005,121600.0],["2017-08-09",13.8556,14.1311,13.773,13.9382,167800.0],["2017-08-10",13.773,13.9658,13.5251,13.7179,85100.0],["2017-08-11",13.5801,13.8556,13.167,13.3873,97400.0],["2017-08-14",13.6077,13.7179,13.3598,13.6903,78100.0],["2017-08-15",13.6903,13.6903,13.2221,13.2771,66700.0],["2017-08-16",13.3322,13.4149,13.2221,13.2496,38500.0],["2017-08-17",13.2496,13.3047,13.0568,13.167,115100.0],["2017-08-18",13.0017,13.2606,12.9741,13.0843,62900.0],["2017-08-21",13.0566,13.2784,13.0566,13.0843,49300.0],["2017-08-22",13.1952,13.3061,13.0843,13.1398,47100.0],["2017-08-23",13.0566,13.112,12.9457,13.0566,38600.0],["2017-08-24",13.1952,13.417,12.9457,12.9734,77500.0],["2017-08-25",13.0566,13.3338,12.8903,13.1398,78600.0],["2017-08-28",13.1675,13.1675,12.9457,13.0289,55100.0],["2017-08-29",12.9734,13.0289,12.8071,12.8903,65300.0],["2017-08-30",12.8626,13.0012,12.7794,12.8071,45300.0],["2017-08-31",12.8626,13.0566,12.8348,13.0012,69200.0],["2017-09-01",13.0012,13.2118,13.0012,13.112,50300.0],["2017-09-05",13.0843,13.4724,13.0843,13.3338,51100.0],["2017-09-06",13.417,13.611,13.3615,13.3893,71400.0],["2017-09-07",13.4447,13.6942,13.3893,13.6665,61700.0],["2017-09-08",13.6665,13.916,13.611,13.6387,60700.0],["2017-09-11",13.6942,13.7773,13.4502,13.6942,55700.0],["2017-09-12",13.6942,14.0268,13.6942,13.8605,50800.0],["2017-09-13",13.8605,14.0546,13.7773,13.8328,50400.0],["2017-09-14",13.8328,13.9159,13.6665,13.7496,36700.0],["2017-09-15",13.8051,14.2763,13.5833,14.2486,170500.0],["2017-09-18",14.2209,14.2209,13.8605,13.916,59300.0],["2017-09-19",13.9714,14.0268,13.7496,13.8882,61300.0],["2017-09-20",13.8328,13.9159,13.6665,13.7496,66200.0],["2017-09-21",13.7219,13.7219,13.5168,13.5833,60700.0],["2017-09-22",13.5833,13.6554,13.4724,13.5279,75800.0],["2017-09-25",13.5279,13.6387,13.4447,13.611,192700.0],["2017-09-26",13.611,13.916,13.5556,13.8328,131000.0],["2017-09-27",13.8882,14.6644,13.8882,14.609,88600.0],["2017-09-28",14.609,14.7476,14.3318,14.7199,52500.0],["2017-09-29",14.6921,14.7476,14.4704,14.4981,113400.0],["2017-10-02",14.5535,14.9416,14.4704,14.9139,160500.0],["2017-10-03",14.9139,14.9971,14.8585,14.9139,79400.0],["2017-10-04",14.9694,15.0414,14.8585,14.9416,62900.0],["2017-10-05",14.9139,15.0969,14.8862,14.9694,79400.0],["2017-10-06",14.2209,14.4981,13.0122,13.417,248300.0],["2017-10-09",13.3061,13.4447,13.101,13.3061,117300.0],["2017-10-10",13.3061,13.3615,13.0843,13.2784,103100.0],["2017-10-11",13.3061,13.3837,13.0843,13.2229,81700.0],["2017-10-12",13.1675,13.2229,12.9734,13.0566,70400.0],["2017-10-13",13.112,13.3061,13.0289,13.1398,83600.0],["2017-10-16",13.1675,13.3061,13.0012,13.1675,79100.0],["2017-10-17",13.0843,13.3172,13.0843,13.112,66000.0],["2017-10-18",13.2229,13.3893,13.0012,13.2784,88100.0],["2017-10-19",13.1952,13.5556,13.0566,13.5001,67900.0],["2017-10-20",13.5833,13.6665,13.4613,13.4724,59500.0],["2017-10-23",13.4447,13.5833,13.2506,13.3338,91200.0],["2017-10-24",13.3893,13.7219,13.3338,13.6387,60200.0],["2017-10-25",13.6665,13.8328,13.5279,13.6665,42700.0],["2017-10-26",13.7219,14.0546,13.7219,13.9437,52800.0],["2017-10-27",13.8882,13.9159,13.5556,13.7496,61600.0],["2017-10-30",13.6665,13.6942,13.2506,13.3061,65700.0],["2017-10-31",13.3892,13.417,13.0012,13.2229,188800.0],["2017-11-01",13.4724,14.0546,13.4724,13.9437,102400.0],["2017-11-02",13.8051,13.9714,13.611,13.6387,95600.0],["2017-11-03",13.6665,13.8882,13.4502,13.5833,122300.0],["2017-11-06",13.5556,13.611,13.0843,13.112,86200.0],["2017-11-07",13.1675,13.3061,12.8903,12.918,66700.0],["2017-11-08",12.8903,13.0289,12.8127,13.0289,38900.0],["2017-11-09",12.9457,13.2506,12.9457,13.112,37200.0],["2017-11-10",13.112,13.4724,13.112,13.1952,48100.0],["2017-11-13",13.1952,13.3615,13.1675,13.2229,38200.0],["2017-11-14",13.1952,13.3061,13.1675,13.1952,60600.0],["2017-11-15",13.1398,13.1841,12.9457,12.9734,46800.0],["2017-11-16",13.0843,13.5445,13.0843,13.4447,48700.0],["2017-11-17",13.3893,13.4724,13.3338,13.3338,38900.0],["2017-11-20",13.3893,13.4447,13.2229,13.3338,50400.0],["2017-11-21",13.4454,13.4454,13.0549,13.0549,75800.0],["2017-11-22",13.027,13.278,12.9991,13.0828,75300.0],["2017-11-24",13.0828,13.1107,12.8875,13.0549,21900.0],["2017-11-27",13.027,13.1776,12.9433,12.9433,73700.0],["2017-11-28",12.9433,13.0549,12.8317,12.9712,152400.0],["2017-11-29",13.027,13.9754,12.9991,13.7522,102000.0],["2017-11-30",13.808,13.9475,13.3896,13.4733,96600.0],["2017-12-01",13.5291,13.6685,13.1385,13.6407,50200.0],["2017-12-04",13.6685,14.0033,13.6685,13.808,75200.0],["2017-12-05",13.808,13.808,13.3059,13.3896,120200.0],["2017-12-06",13.3617,13.4454,13.278,13.3896,119600.0],["2017-12-07",13.3617,13.4733,13.3617,13.3896,189200.0],["2017-12-08",13.4175,13.6407,13.2948,13.3896,73300.0],["2017-12-11",13.3896,13.49,13.1385,13.2222,138200.0],["2017-12-12",13.2222,13.3227,12.9712,12.9712,124300.0],["2017-12-13",13.1107,13.3338,12.8931,13.2501,96700.0],["2017-12-14",13.2222,13.2222,12.6364,12.6922,146000.0],["2017-12-15",12.748,13.2222,12.748,13.1664,303500.0],["2017-12-18",13.2501,13.4454,13.2501,13.4454,48800.0],["2017-12-19",13.5291,13.5291,13.1943,13.2501,58000.0],["2017-12-20",13.3338,13.4454,13.2501,13.3059,153000.0],["2017-12-21",13.3896,13.3896,13.1664,13.1943,44400.0],["2017-12-22",13.1943,13.1943,12.96,12.9712,63200.0],["2017-12-26",12.9154,13.2501,12.9154,13.1106,24700.0],["2017-12-27",13.0828,13.1943,12.9712,13.0828,57700.0],["2017-12-28",13.0549,13.1664,12.8038,12.9433,45200.0],["2017-12-29",12.9433,12.9991,12.6085,12.6364,85100.0],["2018-01-02",12.6364,12.7759,12.5528,12.6922,110500.0],["2018-01-03",12.7201,12.7201,12.5249,12.6085,200600.0],["2018-01-04",12.7201,12.8317,12.5806,12.748,223500.0],["2018-01-05",12.748,12.9433,12.6643,12.9154,154400.0],["2018-01-08",12.8875,12.8875,12.3575,12.4133,189400.0],["2018-01-09",12.4133,12.5528,12.1901,12.4412,129700.0],["2018-01-10",12.3575,12.6253,12.2459,12.5806,158700.0],["2018-01-11",12.5806,13.278,12.5528,13.1943,97100.0],["2018-01-12",13.1943,13.3896,13.1385,13.3617,82200.0],["2018-01-16",13.3896,13.5291,12.9433,12.9712,108300.0],["2018-01-17",12.9712,13.2501,12.8596,13.0828,65800.0],["2018-01-18",13.0549,13.0828,12.8317,13.027,38000.0],["2018-01-19",12.9991,13.2501,12.9154,13.1106,43700.0],["2018-01-22",13.0549,13.1664,12.9712,13.1664,43800.0],["2018-01-23",13.1106,13.1385,12.9433,12.9991,42300.0],["2018-01-24",12.9991,13.1385,12.8875,12.9433,104100.0],["2018-01-25",12.9712,13.027,12.7201,12.9991,76300.0],["2018-01-26",13.0549,13.1106,12.7759,13.0828,57500.0],["2018-01-29",13.1107,13.1664,12.9154,12.9712,91500.0],["2018-01-30",12.8875,12.9154,12.7759,12.8038,74400.0],["2018-01-31",12.8875,12.8875,12.3017,12.4412,95700.0],["2018-02-01",12.4412,12.4412,12.112,12.2459,262300.0],["2018-02-02",12.1622,12.3854,12.112,12.1901,232800.0],["2018-02-05",12.0785,12.2738,11.7438,11.9391,176800.0],["2018-02-06",11.6601,12.1622,11.5541,11.8833,227400.0],["2018-02-07",11.8275,12.1343,11.7438,11.9391,217800.0],["2018-02-08",11.967,12.0116,11.7438,11.8275,343800.0],["2018-02-09",11.9391,12.1064,11.7159,12.0506,186300.0],["2018-02-12",12.0785,12.1009,11.6601,11.9112,188900.0],["2018-02-13",11.8275,11.9391,11.6322,11.688,159300.0],["2018-02-14",11.6043,11.9391,11.5764,11.8833,152000.0],["2018-02-15",11.9949,12.1622,11.8833,12.1064,76700.0],["2018-02-16",12.0785,12.2459,12.0506,12.0506,73500.0],["2018-02-20",12.0227,12.0785,11.688,11.7159,101300.0],["2018-02-21",11.8554,12.1064,11.437,11.437,217200.0],["2018-02-22",11.4648,11.8275,11.1859,11.6043,231500.0],["2018-02-23",11.6043,11.8275,11.6043,11.688,125900.0],["2018-02-26",11.688,11.8275,11.5764,11.7159,90100.0],["2018-02-27",11.688,11.8275,11.2975,11.3533,198500.0],["2018-02-28",11.3533,11.5653,11.3533,11.3533,308800.0],["2018-03-01",11.3812,11.6043,11.3533,11.4927,114900.0],["2018-03-02",11.3812,11.5764,11.3533,11.5485,119400.0],["2018-03-05",11.4927,11.6043,11.4035,11.4648,111400.0],["2018-03-06",11.4648,11.688,11.4369,11.6043,152500.0],["2018-03-07",11.5485,11.688,11.5206,11.5764,125300.0],["2018-03-08",11.6322,11.7717,11.5206,11.5764,118000.0],["2018-03-09",11.6601,11.8275,11.4091,11.5206,88200.0],["2018-03-12",11.5764,11.6211,11.3533,11.437,79500.0],["2018-03-13",11.4538,11.6227,11.3694,11.5101,99900.0],["2018-03-14",11.5101,11.5945,11.4257,11.4257,96500.0],["2018-03-15",11.4257,11.527,11.3413,11.4257,344300.0],["2018-03-16",11.4257,11.6508,11.3694,11.5664,267600.0],["2018-03-19",11.482,11.527,11.285,11.3975,149300.0],["2018-03-20",11.3694,11.3694,10.9754,11.0598,87800.0],["2018-03-21",11.088,11.3413,11.0598,11.2006,112200.0],["2018-03-22",11.1161,11.1443,10.8066,10.8347,111800.0],["2018-03-23",10.891,10.891,10.4689,10.497,166600.0],["2018-03-26",10.6659,10.7503,10.5533,10.7503,151400.0],["2018-03-27",10.7784,11.0036,10.6659,10.7503,97200.0],["2018-03-28",10.8347,11.0486,10.7503,10.9754,211200.0],["2018-03-29",11.0598,11.5383,11.0598,11.3413,184400.0],["2018-04-02",11.3131,11.3131,10.7503,10.8347,88400.0],["2018-04-03",10.8628,11.0598,10.8628,11.0317,91000.0],["2018-04-04",10.891,11.0655,10.8347,10.9473,130200.0],["2018-04-05",11.088,11.2287,11.0204,11.2006,83700.0],["2018-04-06",11.1161,11.1161,10.6377,10.694,144800.0],["2018-04-09",10.7221,10.7221,10.1312,10.1593,136900.0],["2018-04-10",10.2156,10.497,10.1593,10.4126,138900.0],["2018-04-11",10.3282,10.4407,10.2156,10.3,109000.0],["2018-04-12",10.3281,10.3844,10.1593,10.1874,81900.0],["2018-04-13",10.2156,10.2437,10.0186,10.0749,109300.0],["2018-04-16",10.1874,10.4801,10.103,10.3563,324900.0],["2018-04-17",10.4407,10.4407,10.3281,10.3844,99900.0],["2018-04-18",10.4126,10.5645,10.3563,10.3844,72900.0],["2018-04-19",10.3281,10.3281,10.0467,10.1312,66500.0],["2018-04-20",10.103,10.1593,10.0186,10.0467,69300.0],["2018-04-23",10.0467,10.1424,9.9623,10.0467,87200.0],["2018-04-24",10.103,10.4126,10.0467,10.2719,98400.0],["2018-04-25",10.3,10.3281,10.0749,10.2437,138500.0],["2018-04-26",10.3,10.4407,10.2437,10.3282,66500.0],["2018-04-27",10.3282,10.4689,10.3,10.4407,57400.0],["2018-04-30",10.4407,10.4407,10.1874,10.2156,68000.0],["2018-05-01",10.1593,10.2156,9.9623,10.0749,189600.0],["2018-05-02",10.4689,11.2006,10.4407,11.1443,256200.0],["2018-05-03",11.0036,11.1724,10.497,10.6659,144500.0],["2018-05-04",10.5814,11.0317,10.5814,10.9473,88200.0],["2018-05-07",10.9754,11.0317,10.8066,10.9473,110600.0],["2018-05-08",10.8066,10.9754,10.7221,10.891,126500.0],["2018-05-09",11.0598,11.0598,10.694,10.9191,135000.0],["2018-05-10",10.891,11.0317,10.8629,10.891,60200.0],["2018-05-11",10.8628,11.1161,10.8628,11.0598,88000.0],["2018-05-14",11.1161,11.1161,10.9867,11.0317,60000.0],["2018-05-15",10.9473,11.088,10.9191,10.9473,36800.0],["2018-05-16",10.9754,11.0598,10.891,10.891,94400.0],["2018-05-17",10.9473,11.3976,10.9473,11.3413,118700.0],["2018-05-18",11.3131,11.482,11.2006,11.3413,104500.0],["2018-05-21",11.3413,11.482,11.2287,11.3694,110300.0],["2018-05-22",11.3864,11.3864,11.0741,11.1025,70800.0],["2018-05-23",10.9889,11.2445,10.9889,11.1877,95200.0],["2018-05-24",11.1593,11.5568,11.1593,11.5,111900.0],["2018-05-25",11.4148,11.6136,11.4148,11.5568,95300.0],["2018-05-29",11.4432,11.784,11.4432,11.5852,119000.0],["2018-05-30",11.5852,11.8124,11.5568,11.7272,83700.0],["2018-05-31",11.7556,11.8124,11.358,11.358,120100.0],["2018-06-01",11.4716,11.7556,11.3864,11.6136,180000.0],["2018-06-04",11.6988,11.9544,11.6988,11.8976,118300.0],["2018-06-05",11.8692,12.0111,11.6704,11.8976,143500.0],["2018-06-06",11.8692,12.1247,11.8692,12.0963,112700.0],["2018-06-07",12.0963,12.2667,12.0679,12.0679,51000.0],["2018-06-08",12.0963,12.2667,12.0963,12.2099,88600.0],["2018-06-11",12.2099,12.3235,12.1815,12.2099,90900.0],["2018-06-12",12.2099,12.2837,12.1247,12.1815,93800.0],["2018-06-13",12.1815,12.2667,12.1134,12.2099,72400.0],["2018-06-14",12.2099,12.2383,12.0963,12.2099,74400.0],["2018-06-15",12.1815,12.4655,12.1815,12.3519,174200.0],["2018-06-18",12.2951,12.6358,12.2951,12.4655,70100.0],["2018-06-19",12.3235,12.6074,12.2951,12.5506,80400.0],["2018-06-20",12.5223,12.6926,12.4371,12.579,74200.0],["2018-06-21",12.579,12.8062,12.5223,12.6926,70900.0],["2018-06-22",12.721,12.8346,12.4087,12.6642,143200.0],["2018-06-25",12.6074,12.6642,12.4087,12.579,62000.0],["2018-06-26",12.579,12.721,12.579,12.6926,49000.0],["2018-06-27",12.721,12.721,12.2383,12.2951,77400.0],["2018-06-28",12.2951,12.5222,12.1531,12.4087,71200.0],["2018-06-29",12.4655,12.4655,12.2383,12.2667,60700.0],["2018-07-02",12.2383,12.2951,12.0679,12.2951,76400.0],["2018-07-03",12.2951,12.3973,12.1531,12.1531,60400.0],["2018-07-05",12.2099,12.2383,12.0395,12.2099,102700.0],["2018-07-06",12.2099,12.4087,12.1247,12.3235,69300.0],["2018-07-09",12.4087,12.863,12.2951,12.3235,111900.0],["2018-07-10",12.3519,12.6926,12.3235,12.4655,249800.0],["2018-07-11",12.4087,12.4939,12.1815,12.3519,168000.0],["2018-07-12",12.3803,12.4087,12.0963,12.1531,70000.0],["2018-07-13",12.1247,12.3235,12.1247,12.2383,82500.0],["2018-07-16",12.2667,12.2667,12.0395,12.0963,87700.0],["2018-07-17",12.0395,12.1815,11.9827,12.0395,78800.0],["2018-07-18",12.0395,12.0395,11.8692,11.9827,65000.0],["2018-07-19",11.9827,12.0566,11.926,11.9827,213700.0],["2018-07-20",11.9827,12.0395,11.8578,11.926,76300.0],["2018-07-23",11.8976,11.943,11.8124,11.8976,64400.0],["2018-07-24",11.9544,11.9544,11.6023,11.642,134400.0],["2018-07-25",11.642,11.6988,11.4716,11.6704,73300.0],["2018-07-26",11.6704,11.8408,11.5568,11.6704,66600.0],["2018-07-27",11.6988,11.6988,11.2445,11.3013,56100.0],["2018-07-30",11.3013,11.5,11.2445,11.3297,59700.0],["2018-07-31",11.3581,11.3581,11.1593,11.2445,81400.0],["2018-08-01",11.4716,12.0111,11.2331,11.7556,132400.0],["2018-08-02",11.7272,11.8408,11.5852,11.8408,125600.0],["2018-08-03",11.784,12.0679,11.784,11.9827,133800.0],["2018-08-06",11.9827,12.2383,11.7272,12.1247,85800.0],["2018-08-07",12.1247,12.4087,12.0963,12.2099,80700.0],["2018-08-08",12.2099,12.3519,12.0679,12.3235,65300.0],["2018-08-09",12.3803,12.4087,12.2099,12.3803,63000.0],["2018-08-10",12.2951,12.3235,12.1418,12.2099,47700.0],["2018-08-13",12.3519,12.4371,12.0395,12.3519,57200.0],["2018-08-14",12.3235,12.6074,12.3235,12.4655,113700.0],["2018-08-15",12.3519,12.4655,12.2099,12.4087,68900.0],["2018-08-16",12.4655,12.5506,12.4257,12.4939,36400.0],["2018-08-17",12.4655,12.6358,12.4087,12.5222,80500.0],["2018-08-20",12.5223,12.7778,12.4939,12.721,77200.0],["2018-08-21",12.7668,12.8813,12.6523,12.7954,54300.0],["2018-08-22",12.8241,12.8813,12.5951,12.7382,76800.0],["2018-08-23",12.7096,12.7954,12.4806,12.7668,47100.0],["2018-08-24",12.7668,12.8241,12.6523,12.7954,62700.0],["2018-08-27",12.8241,12.8241,12.5664,12.5951,58700.0],["2018-08-28",12.5951,12.7096,12.5092,12.5951,114200.0],["2018-08-29",12.5951,12.6523,12.5378,12.5664,139600.0],["2018-08-30",12.5951,12.6809,12.4233,12.5951,60300.0],["2018-08-31",12.5664,12.6523,12.4119,12.6523,98300.0],["2018-09-04",12.6523,12.6523,12.0512,12.3947,120700.0],["2018-09-05",12.3661,12.6523,12.3374,12.5378,173300.0],["2018-09-06",12.5092,12.6523,12.4806,12.5378,71500.0],["2018-09-07",12.5378,12.7382,12.4233,12.5664,68700.0],["2018-09-10",12.6237,12.8241,12.4806,12.6809,49700.0],["2018-09-11",12.6809,13.1103,12.6809,12.8527,95500.0],["2018-09-12",12.8527,12.8813,12.6809,12.7382,56600.0],["2018-09-13",12.7668,12.8241,12.6523,12.7668,86100.0],["2018-09-14",12.7668,13.0244,12.7382,12.9672,46900.0],["2018-09-17",12.9672,13.0244,12.7382,12.7954,58300.0],["2018-09-18",12.7096,12.7954,12.5378,12.5664,90900.0],["2018-09-19",12.5092,12.8241,12.4233,12.4519,108800.0],["2018-09-20",12.4806,12.7096,12.4519,12.6237,59400.0],["2018-09-21",12.5951,12.7382,12.5092,12.5664,171300.0],["2018-09-24",12.5378,12.6523,12.0798,12.1371,70300.0],["2018-09-25",12.1371,12.1657,12.0226,12.1657,66300.0],["2018-09-26",12.1657,12.2802,12.1084,12.1657,40300.0],["2018-09-27",12.3374,12.5378,12.1657,12.3661,69300.0],["2018-09-28",12.3947,12.7554,12.3947,12.6523,74100.0],["2018-10-01",12.7267,12.7267,12.2745,12.2916,44700.0],["2018-10-02",12.3203,12.4691,12.1256,12.1943,66300.0],["2018-10-03",12.2745,12.3832,12.2745,12.3317,54200.0],["2018-10-04",12.3203,12.3203,12.1428,12.2058,54200.0],["2018-10-05",12.1943,12.1943,11.7134,11.7764,54800.0],["2018-10-08",11.8565,12.2344,11.7707,12.1657,82700.0],["2018-10-09",12.2115,12.5264,12.1829,12.3489,107800.0],["2018-10-10",12.3661,12.4977,12.1714,12.2172,62500.0],["2018-10-11",12.2058,12.4119,12.1142,12.1199,44400.0],["2018-10-12",12.3088,12.3088,11.9653,12.0913,69100.0],["2018-10-15",12.0455,12.2287,11.9596,12.1142,58100.0],["2018-10-16",12.2,12.4634,11.9195,12.4061,51700.0],["2018-10-17",12.3374,12.3374,11.9997,12.2058,61600.0],["2018-10-18",12.1829,12.2687,11.8966,12.0111,55700.0],["2018-10-19",12.0111,12.0226,11.6676,11.6791,78300.0],["2018-10-22",11.6962,11.931,11.6962,11.8279,46600.0],["2018-10-23",11.7134,11.9596,11.6218,11.9023,74900.0],["2018-10-24",11.8852,12.1256,11.6333,11.6676,180000.0],["2018-10-25",11.6962,11.9539,11.6447,11.6905,84600.0],["2018-10-26",11.5646,11.6619,11.0894,11.4157,81100.0],["2018-10-29",11.5646,11.8852,11.5646,11.6333,74300.0],["2018-10-30",11.6562,11.971,11.639,11.8909,43500.0],["2018-10-31",12.4863,12.6008,11.5817,11.6104,86200.0],["2018-11-01",11.6104,11.9138,11.5245,11.6905,127200.0],["2018-11-02",11.702,12.2058,11.702,12.1199,134600.0],["2018-11-05",12.1371,12.1657,11.8222,11.9481,132300.0],["2018-11-06",11.9481,12.3775,11.8508,12.2859,108700.0],["2018-11-07",12.3145,12.4176,12.0626,12.3775,64100.0],["2018-11-08",12.326,12.4061,12.2344,12.3603,40500.0],["2018-11-09",12.326,12.3775,12.2229,12.2516,61400.0],["2018-11-12",12.2458,12.3832,12.1886,12.2115,64500.0],["2018-11-13",12.2344,12.4863,12.0226,12.1142,121200.0],["2018-11-14",12.2058,12.3203,11.9768,11.9882,91600.0],["2018-11-15",11.9081,12.1771,11.8107,12.1142,187300.0],["2018-11-16",12.0111,12.1943,11.8508,12.1371,117500.0],["2018-11-19",12.1943,12.6752,12.1943,12.389,107100.0],["2018-11-20",12.1714,12.3603,12.1714,12.1829,68600.0],["2018-11-21",12.2287,12.4061,12.16,12.3603,33800.0],["2018-11-23",12.2859,12.5779,12.2859,12.4519,21800.0],["2018-11-26",12.5836,12.6122,12.3489,12.5206,65200.0],["2018-11-27",12.4577,12.6409,12.4176,12.5779,94500.0],["2018-11-28",12.6351,12.6351,12.326,12.6008,119300.0],["2018-11-29",12.6809,12.6867,12.3832,12.429,129400.0],["2018-11-30",12.423,12.5138,12.2837,12.4048,192000.0],["2018-12-03",12.5622,12.871,12.2716,12.8528,171400.0],["2018-12-04",12.7862,12.8347,12.0658,12.1445,136100.0],["2018-12-06",12.0476,12.1687,11.9266,12.1506,72500.0],["2018-12-07",12.1566,12.2595,11.9205,11.9992,158700.0],["2018-12-10",12.0355,12.0355,11.6965,11.8418,156800.0],["2018-12-11",12.0053,12.0658,11.5815,11.6481,103900.0],["2018-12-12",11.7873,11.9992,11.6662,11.8055,78700.0],["2018-12-13",11.7631,11.8055,11.6178,11.7026,72300.0],["2018-12-14",11.6662,11.8236,11.6178,11.6481,69500.0],["2018-12-17",11.5936,11.8842,11.5028,11.6117,78700.0],["2018-12-18",11.6783,11.9084,11.5512,11.5694,75700.0],["2018-12-19",11.642,11.7631,11.3938,11.4422,99800.0],["2018-12-20",11.4725,11.533,11.0487,11.1214,113300.0],["2018-12-21",11.1395,11.3635,11.0184,11.1153,314700.0],["2018-12-24",11.0184,11.1092,10.9155,10.9821,35600.0],["2018-12-26",11.0305,11.3938,10.8974,11.3635,67500.0],["2018-12-27",11.2364,11.309,10.9579,11.2061,87100.0],["2018-12-28",11.1819,11.4725,11.1577,11.2909,60100.0],["2018-12-31",11.309,11.3696,11.188,11.3696,73300.0],["2019-01-02",11.2727,11.6178,11.2001,11.5573,119400.0],["2019-01-03",11.4604,11.7207,11.3756,11.4846,54800.0],["2019-01-04",11.5573,11.7328,11.5028,11.6178,114400.0],["2019-01-07",11.636,11.981,11.5451,11.8478,104500.0],["2019-01-08",11.9326,12.1263,11.5815,12.0113,127000.0],["2019-01-09",12.0537,12.1082,11.8478,11.9205,87300.0],["2019-01-10",11.7873,11.8842,11.7268,11.8357,34500.0],["2019-01-11",11.7207,11.86,11.6844,11.7631,70600.0],["2019-01-14",11.6723,11.8115,11.6541,11.7207,54400.0],["2019-01-15",11.7026,11.7026,11.527,11.6602,49400.0],["2019-01-16",11.6541,11.7873,11.6238,11.7207,69200.0],["2019-01-17",11.6783,11.9326,11.6117,11.8721,114200.0],["2019-01-18",11.8781,12.1445,11.8781,11.9508,114300.0],["2019-01-22",11.86,11.9689,11.751,11.8055,44500.0],["2019-01-23",11.8115,11.8963,11.7147,11.8902,59900.0],["2019-01-24",11.866,11.9689,11.6965,11.9205,56000.0],["2019-01-25",11.9689,12.2171,11.9689,12.1869,49600.0],["2019-01-28",12.1263,12.308,12.0476,12.2595,50300.0],["2019-01-29",12.2474,12.2474,12.0718,12.1263,64500.0],["2019-01-30",12.1566,12.2837,12.0295,12.2171,38900.0],["2019-01-31",12.199,12.4048,12.1142,12.3322,64100.0],["2019-02-01",12.3685,12.3685,12.1748,12.314,30600.0],["2019-02-04",12.2959,12.4593,12.1869,12.4593,71800.0],["2019-02-05",12.4411,12.6349,12.3503,12.6167,32100.0],["2019-02-06",12.6409,12.6409,12.4654,12.5077,49000.0],["2019-02-07",12.5077,12.5077,12.2111,12.3746,35400.0],["2019-02-08",12.3746,12.4351,12.2595,12.3382,36400.0],["2019-02-11",12.3443,12.538,12.2959,12.4835,38300.0],["2019-02-12",12.5562,12.8165,12.5562,12.7862,83200.0],["2019-02-13",12.871,12.871,12.5925,12.6954,73300.0],["2019-02-14",12.7015,12.8589,12.6228,12.7439,72200.0],["2019-02-15",12.8407,13.3129,12.8407,13.1979,110700.0],["2019-02-19",13.1616,13.2584,12.8831,12.9557,152900.0],["2019-02-20",13.319,14.1121,13.0344,13.9728,284600.0],["2019-02-21",13.9365,14.2937,13.8639,14.0031,264200.0],["2019-02-22",13.9426,14.2211,13.9426,14.0758,127600.0],["2019-02-25",14.1908,14.2816,14.0394,14.2332,161800.0],["2019-02-26",14.2392,14.7296,14.215,14.6327,206700.0],["2019-02-27",14.5298,14.9415,14.5298,14.7538,254500.0],["2019-02-28",14.7175,14.7538,14.3966,14.7478,182600.0],["2019-03-01",14.7659,14.8265,14.5419,14.8022,290800.0],["2019-03-04",14.6993,14.8931,14.6085,14.7054,204300.0],["2019-03-05",14.7114,15.0626,14.7114,14.887,130900.0],["2019-03-06",14.9173,14.9415,14.7599,14.8325,183800.0],["2019-03-07",14.8567,14.8567,14.6085,14.6812,92300.0],["2019-03-08",14.6146,14.663,14.439,14.4632,74400.0],["2019-03-11",14.4874,14.7235,14.4208,14.7054,80600.0],["2019-03-12",14.7054,14.7054,14.3943,14.4492,72900.0],["2019-03-13",14.4065,14.6261,14.3028,14.498,102200.0],["2019-03-14",14.498,14.5102,14.2296,14.254,70200.0],["2019-03-15",14.2418,14.2967,13.9247,13.9674,244800.0],["2019-03-18",14.0284,14.1442,13.8149,14.0345,146500.0],["2019-03-19",14.1015,14.1015,13.7722,13.8027,62100.0],["2019-03-20",13.7966,13.9735,13.6197,13.7783,100200.0],["2019-03-21",13.699,14.0528,13.699,13.9003,164400.0],["2019-03-22",13.7905,14.0162,13.4489,13.455,109800.0],["2019-03-25",13.455,13.7478,13.455,13.6258,96100.0],["2019-03-26",13.6746,13.9003,13.6014,13.7173,165300.0],["2019-03-27",13.7112,13.8332,13.6441,13.7966,88100.0],["2019-03-28",13.8576,13.9857,13.5831,13.8149,114300.0],["2019-03-29",13.8515,13.8515,13.3086,13.3452,267700.0],["2019-04-01",13.6929,14.065,13.6563,14.0162,360900.0],["2019-04-02",14.1198,14.2113,13.8271,13.9247,205300.0],["2019-04-03",14.0284,14.376,13.9735,14.3516,161100.0],["2019-04-04",14.3516,14.5102,14.1991,14.4736,170200.0],["2019-04-05",14.5285,14.7725,14.5102,14.6322,152300.0],["2019-04-08",14.6078,14.8274,14.5163,14.7969,136700.0],["2019-04-09",14.6932,14.7908,14.681,14.7054,75900.0],["2019-04-10",14.7054,14.9676,14.6566,14.8762,105400.0],["2019-04-11",14.8213,14.9493,14.7603,14.931,212500.0],["2019-04-12",15.0225,15.0774,14.7847,14.8762,92200.0],["2019-04-15",14.9188,14.9798,14.8274,14.931,98400.0],["2019-04-16",14.9493,15.0042,14.6871,14.8213,172500.0],["2019-04-17",14.8884,15.3031,14.8823,15.0347,135600.0],["2019-04-18",15.0957,15.0957,14.6932,14.7542,89100.0],["2019-04-22",14.7542,14.8091,14.2723,14.3943,135300.0],["2019-04-23",14.3943,14.6322,14.3211,14.5224,113000.0],["2019-04-24",14.5041,14.7603,14.4919,14.6261,95500.0],["2019-04-25",14.559,14.7115,14.2418,14.4736,147000.0],["2019-04-26",14.4736,14.6749,14.3455,14.437,57300.0],["2019-04-29",14.4431,14.6017,14.4065,14.559,135600.0],["2019-04-30",14.5285,14.6505,14.4492,14.5285,154400.0],["2019-05-01",13.6868,13.7112,11.5886,11.8143,920400.0],["2019-05-02",11.674,11.8936,11.302,11.6618,398400.0],["2019-05-03",11.6618,11.8265,11.3935,11.7533,302000.0],["2019-05-06",11.6618,11.9485,11.6313,11.7655,282000.0],["2019-05-07",11.5886,11.735,11.2654,11.3264,265700.0],["2019-05-08",11.1983,11.485,11.1373,11.3203,213700.0],["2019-05-09",11.241,11.3996,11.18,11.2532,171300.0],["2019-05-10",11.2166,11.4423,11.18,11.3142,472100.0],["2019-05-13",11.1922,11.2166,10.814,10.9299,220700.0],["2019-05-14",10.9238,11.1007,10.8445,11.0397,120200.0],["2019-05-15",10.9787,11.0458,10.8628,10.9665,117700.0],["2019-05-16",10.9604,11.0946,10.8384,10.8689,111200.0],["2019-05-17",10.7835,11.0824,10.6859,10.7774,139200.0],["2019-05-20",10.8689,11.058,10.8384,10.9787,168600.0],["2019-05-21",10.9726,11.2532,10.9482,11.1983,179200.0],["2019-05-22",11.1922,11.3081,10.9421,10.9543,139700.0],["2019-05-23",10.8506,10.9238,10.7408,10.8872,158200.0],["2019-05-24",10.9421,11.0214,10.7164,10.8506,154900.0],["2019-05-28",10.8445,11.1617,10.8445,10.9482,204200.0],["2019-05-29",10.875,10.9482,10.814,10.875,129100.0],["2019-05-30",10.8811,10.9726,10.7896,10.8079,143200.0],["2019-05-31",10.6799,10.7591,10.4115,10.6189,214300.0],["2019-06-03",10.6065,10.699,10.2614,10.2984,190400.0],["2019-06-04",10.3847,10.6928,10.2861,10.6743,147200.0],["2019-06-05",10.7298,10.8531,10.5819,10.6497,282500.0],["2019-06-06",10.5942,10.6435,10.1628,10.2861,186800.0],["2019-06-07",10.2984,10.4216,10.2059,10.3477,139700.0],["2019-06-10",10.3662,10.4771,10.1751,10.2183,107800.0],["2019-06-11",10.2306,10.36,9.7437,10.0642,302100.0],["2019-06-12",9.9594,10.4586,9.9594,10.2861,145100.0],["2019-06-13",10.2552,10.4709,10.2552,10.3538,174900.0],["2019-06-14",10.3107,10.3354,10.1258,10.2552,87300.0],["2019-06-17",10.2183,10.5942,10.2183,10.3908,141300.0],["2019-06-18",10.4648,10.6065,10.2491,10.2984,134500.0],["2019-06-19",10.4155,10.5511,10.2922,10.3662,157300.0],["2019-06-20",10.4216,10.5264,10.3292,10.5079,133500.0],["2019-06-21",10.4709,10.6127,10.3169,10.4278,255600.0],["2019-06-24",10.4463,10.5079,10.3908,10.4648,118000.0],["2019-06-25",10.4463,10.5819,10.4093,10.5079,199600.0],["2019-06-26",10.5264,10.662,10.3107,10.3354,96000.0],["2019-06-27",10.3415,10.4956,10.2861,10.4956,102800.0],["2019-06-28",10.4956,10.7853,10.4525,10.4956,279900.0],["2019-07-01",10.4956,10.6866,10.36,10.5942,123600.0],["2019-07-02",10.6004,10.6312,10.4586,10.5449,59900.0],["2019-07-03",10.5572,10.7544,10.5572,10.6682,46300.0],["2019-07-05",10.6004,10.8592,10.6004,10.7914,70600.0],["2019-07-08",10.7421,11.0133,10.7236,10.7606,112900.0],["2019-07-09",10.7175,10.7544,10.588,10.7175,72200.0],["2019-07-10",10.736,10.964,10.7113,10.8161,95800.0],["2019-07-11",10.8469,11.0071,10.7853,10.8654,97000.0],["2019-07-12",10.8654,11.1797,10.8469,11.0934,91500.0],["2019-07-15",11.0934,11.2043,11.001,11.2043,107600.0],["2019-07-16",11.1982,11.4077,11.0996,11.3399,96500.0],["2019-07-17",11.3338,11.3646,11.0996,11.1612,106700.0],["2019-07-18",11.155,11.2721,11.0379,11.1982,77300.0],["2019-07-19",11.1797,11.3831,11.1365,11.1365,100100.0],["2019-07-22",11.1365,11.229,10.9208,11.0071,81200.0],["2019-07-23",11.0318,11.1982,11.0133,11.1365,117300.0],["2019-07-24",11.1119,11.4693,11.1119,11.4385,120600.0],["2019-07-25",11.4447,11.5864,11.2475,11.2536,61800.0],["2019-07-26",11.3153,11.3954,11.1674,11.3584,138900.0],["2019-07-29",11.3214,11.6419,11.3214,11.3831,103700.0],["2019-07-30",11.3276,11.568,11.1859,11.5248,97000.0],["2019-07-31",10.7853,11.4878,10.7853,11.1612,197700.0],["2019-08-01",11.0934,11.2721,10.9208,11.0071,238700.0],["2019-08-02",10.9825,11.0872,10.89,11.0195,145100.0],["2019-08-05",10.8839,10.927,10.6682,10.8222,233000.0],["2019-08-06",10.853,10.9825,10.7606,10.8284,272700.0],["2019-08-07",10.7236,11.155,10.6866,11.1304,112500.0],["2019-08-08",11.2043,11.3276,11.155,11.3153,112200.0],["2019-08-09",11.2783,11.3029,11.1242,11.1304,85000.0],["2019-08-12",11.1304,11.8022,11.1057,11.7837,121800.0],["2019-08-13",11.7467,12.061,11.6358,12.0302,131800.0],["2019-08-14",11.8761,11.8761,11.6419,11.6974,116000.0],["2019-08-15",11.8206,11.8206,11.2968,11.3214,257600.0],["2019-08-16",11.42,11.8206,11.2968,11.7344,182000.0],["2019-08-19",11.8823,12.0857,11.759,11.9069,103700.0],["2019-08-20",11.8638,11.9562,11.7035,11.7344,127600.0],["2019-08-21",11.8884,11.9439,11.7775,11.8515,90800.0],["2019-08-22",12.0179,12.2028,11.9747,12.1781,128200.0],["2019-08-23",12.0536,12.1905,11.8979,11.9228,115700.0],["2019-08-26",12.0287,12.0349,11.8855,11.9789,92500.0],["2019-08-27",12.0224,12.0224,11.5866,11.7111,85200.0],["2019-08-28",11.7049,12.1781,11.6925,12.0785,89100.0],["2019-08-29",12.2092,12.2466,12.1034,12.1283,81000.0],["2019-08-30",12.2341,12.3151,11.9228,11.9228,127300.0],["2019-09-03",11.8543,12.0473,11.4995,11.6551,140200.0],["2019-09-04",11.7796,11.8294,11.6302,11.7734,86700.0],["2019-09-05",11.9291,12.1968,11.7796,11.9477,96400.0],["2019-09-06",11.9975,12.0474,11.8232,11.8357,97600.0],["2019-09-09",11.8357,12.2155,11.8357,12.203,170400.0],["2019-09-10",12.3275,12.7322,12.3275,12.6699,218000.0],["2019-09-11",12.67,13.0871,12.4707,13.0746,158500.0],["2019-09-12",13.0996,13.0996,12.6949,12.8505,108300.0],["2019-09-13",12.919,13.0871,12.7073,12.863,120300.0],["2019-09-16",12.7945,12.9501,12.7135,12.8505,114700.0],["2019-09-17",12.8381,12.8381,12.4583,12.4769,99300.0],["2019-09-18",12.4707,12.5641,12.1407,12.3524,97700.0],["2019-09-19",12.3898,12.4894,12.3088,12.396,90500.0],["2019-09-20",12.3711,12.5392,12.203,12.3337,344800.0],["2019-09-23",12.2653,12.452,12.1968,12.4334,90200.0],["2019-09-24",12.4645,12.726,12.3898,12.5703,139000.0],["2019-09-25",12.6762,12.8816,12.6326,12.8318,108000.0],["2019-09-26",12.782,12.782,12.5081,12.6015,61800.0],["2019-09-27",12.6513,12.8194,12.5703,12.6015,105400.0],["2019-09-30",12.6388,12.8381,12.5392,12.6201,74000.0],["2019-10-01",12.726,13.0124,12.6015,12.6139,73100.0],["2019-10-02",12.4956,12.4956,12.1345,12.3026,83200.0],["2019-10-03",12.2777,12.3275,12.0536,12.2777,66000.0],["2019-10-04",12.2466,12.3524,12.1594,12.2902,103300.0],["2019-10-07",12.2466,12.452,12.147,12.4396,141300.0],["2019-10-08",12.3836,12.6762,12.2964,12.6264,172000.0],["2019-10-09",12.6139,12.7509,12.452,12.5392,91400.0],["2019-10-10",12.6139,12.6637,12.4458,12.589,66600.0],["2019-10-11",12.7696,12.9626,12.645,12.6699,147300.0],["2019-10-14",12.6824,12.6824,12.4022,12.5517,57300.0],["2019-10-15",12.645,12.8318,12.4956,12.7384,128300.0],["2019-10-16",12.7384,12.8194,12.645,12.6699,98100.0],["2019-10-17",12.7322,12.8318,12.6637,12.7447,257700.0],["2019-10-18",12.67,12.919,12.6575,12.9065,134400.0],["2019-10-21",12.975,13.1244,12.8443,12.9688,94500.0],["2019-10-22",13.0062,13.1618,12.9688,13.0124,79400.0],["2019-10-23",13.056,13.2054,12.9875,13.112,104400.0],["2019-10-24",13.1307,13.168,12.9314,12.9626,57000.0],["2019-10-25",12.9563,13.056,12.8816,12.9439,82700.0],["2019-10-28",12.975,13.1743,12.9563,13.1307,83800.0],["2019-10-29",13.1307,13.249,13.0373,13.2116,87100.0],["2019-10-30",13.1369,13.3424,12.9626,13.3361,85600.0],["2019-10-31",11.5244,11.5244,10.964,11.294,363100.0],["2019-11-01",11.3998,11.8419,11.3874,11.4497,220900.0],["2019-11-04",11.5119,11.7423,11.4559,11.5991,166600.0],["2019-11-05",11.5991,12.0411,11.5991,12.01,126100.0],["2019-11-06",11.9353,12.1345,11.8357,12.0473,132900.0],["2019-11-07",12.2902,12.3649,12.1034,12.1096,106200.0],["2019-11-08",12.0785,12.1968,12.0162,12.1158,121000.0],["2019-11-11",12.0411,12.2839,12.0411,12.2653,83100.0],["2019-11-12",12.2217,12.4832,12.1905,12.4396,101000.0],["2019-11-13",12.3275,12.5454,12.2715,12.3711,143300.0],["2019-11-14",12.3649,12.5766,12.3524,12.452,73300.0],["2019-11-15",12.5392,12.5454,12.3773,12.3898,112900.0],["2019-11-18",12.3275,12.5454,12.2155,12.533,90100.0],["2019-11-19",12.5268,12.5579,12.2528,12.3151,98800.0],["2019-11-20",12.2653,12.4645,12.259,12.34,127400.0],["2019-11-21",12.5143,12.5143,12.2839,12.3711,161200.0],["2019-11-22",12.4466,12.4717,12.3522,12.4151,119900.0],["2019-11-25",12.4466,12.868,12.4088,12.8239,88400.0],["2019-11-26",12.8428,13.107,12.7736,12.7862,110800.0],["2019-11-27",12.8114,12.9434,12.7044,12.7422,45000.0],["2019-11-29",12.7107,12.7988,12.5975,12.6478,31300.0],["2019-12-02",12.629,12.7422,12.5158,12.5535,90100.0],["2019-12-03",12.4151,12.6478,12.3648,12.5661,122500.0],["2019-12-04",12.6164,12.8554,12.6164,12.7422,89600.0],["2019-12-05",12.7422,12.8176,12.6604,12.7296,87400.0],["2019-12-06",12.8931,13.0818,12.8176,12.8617,138900.0],["2019-12-09",12.7862,13.2265,12.7862,13.1887,127300.0],["2019-12-10",13.2013,13.2516,13.0,13.0252,98600.0],["2019-12-11",12.9875,13.0755,12.9497,12.956,86100.0],["2019-12-12",12.9434,13.2076,12.8805,13.0189,86500.0],["2019-12-13",12.9686,13.0,12.7485,12.9875,90600.0],["2019-12-16",13.1321,13.2516,13.0126,13.107,172000.0],["2019-12-17",13.1132,13.151,12.9937,13.0629,104100.0],["2019-12-18",13.1321,13.2202,13.0441,13.1636,88500.0],["2019-12-19",13.1384,13.2768,13.0755,13.2076,86300.0],["2019-12-20",13.2327,13.3082,13.0063,13.0189,332000.0],["2019-12-23",13.0063,13.0063,12.5975,12.6541,82100.0],["2019-12-24",12.6667,12.7422,12.6038,12.7422,27500.0],["2019-12-26",12.7673,12.7673,12.5472,12.6667,28600.0],["2019-12-27",12.7107,12.7233,12.6101,12.6478,65400.0],["2019-12-30",12.6353,12.7296,12.4906,12.6856,119000.0],["2019-12-31",12.6478,12.7673,12.5535,12.6793,116500.0],["2020-01-02",12.7736,12.7736,12.2139,12.2956,83400.0],["2020-01-03",12.151,12.2264,11.9434,12.195,108700.0],["2020-01-06",12.1007,12.3711,12.0881,12.2831,58800.0],["2020-01-07",12.2642,12.3082,12.1384,12.2956,74700.0],["2020-01-08",12.2579,12.39,12.195,12.3082,53400.0],["2020-01-09",12.239,12.2516,12.1195,12.2202,72200.0],["2020-01-10",12.1887,12.3145,12.1069,12.3019,57300.0],["2020-01-13",12.3019,12.4466,12.2893,12.4466,54500.0],["2020-01-14",12.3648,12.5158,12.2956,12.3774,164200.0],["2020-01-15",12.3208,12.6415,12.2956,12.6353,71200.0],["2020-01-16",12.7044,13.0063,12.6164,12.912,63800.0],["2020-01-17",13.0,13.1321,12.8994,13.0629,89200.0],["2020-01-21",13.0126,13.1384,12.8868,12.9686,67700.0],["2020-01-22",12.9623,13.0818,12.8176,12.8994,83500.0],["2020-01-23",12.8554,12.9623,12.7799,12.8428,133600.0],["2020-01-24",12.8302,12.8742,12.5535,12.6478,68300.0],["2020-01-27",12.4717,12.8114,12.4717,12.7233,130400.0],["2020-01-28",12.7736,12.868,12.6038,12.6667,102200.0],["2020-01-29",12.6227,12.9497,12.6227,12.7422,105500.0],["2020-01-30",12.6227,12.8491,12.6101,12.8491,77500.0],["2020-01-31",12.7422,12.7485,12.5535,12.6604,96900.0],["2020-02-03",12.6101,12.8743,12.6101,12.8239,108400.0],["2020-02-04",12.9623,12.9812,12.5975,12.6353,56500.0],["2020-02-05",12.7862,12.9497,12.6919,12.9246,73100.0],["2020-02-06",12.9434,13.1636,12.7862,12.8994,115800.0],["2020-02-07",12.8868,12.8868,12.6415,12.761,64000.0],["2020-02-10",12.7359,12.8931,12.7359,12.761,63400.0],["2020-02-11",12.868,12.9183,12.7422,12.7862,69500.0],["2020-02-12",12.8491,13.0441,12.7925,12.8428,81200.0],["2020-02-13",12.8239,12.912,12.7044,12.8176,48300.0],["2020-02-14",12.8114,12.8114,12.629,12.7044,42000.0],["2020-02-18",12.7485,12.868,12.5346,12.7422,83500.0],["2020-02-19",12.9875,13.2076,10.7988,10.7988,295100.0],["2020-02-20",11.0126,11.1258,10.7359,10.7485,166300.0],["2020-02-21",10.7547,11.0692,10.5912,10.8994,146000.0],["2020-02-24",10.673,10.8742,10.283,10.3648,251900.0],["2020-02-25",10.3397,10.3648,9.7422,9.9874,283400.0],["2020-02-26",9.9937,10.3459,9.9812,10.2327,218100.0],["2020-02-27",10.1636,10.912,10.1132,10.629,251800.0],["2020-02-28",10.4969,10.7485,10.4214,10.5786,211000.0],["2020-03-02",10.5786,10.9434,10.283,10.912,272400.0],["2020-03-03",10.9812,11.1195,10.7044,10.7925,174000.0],["2020-03-04",10.8868,11.2264,10.6981,11.2013,129500.0],["2020-03-05",11.0063,11.0441,10.8617,10.9749,159000.0],["2020-03-06",10.7233,10.9246,10.5975,10.912,136600.0],["2020-03-09",10.4088,10.8302,10.2202,10.4466,173700.0],["2020-03-10",10.6227,10.6227,9.6101,9.7736,230400.0],["2020-03-11",9.6717,9.729,9.4296,9.5761,234600.0],["2020-03-12",9.1747,9.2639,8.614,8.7415,306200.0],["2020-03-13",9.0728,9.5124,8.9581,9.4168,164200.0],["2020-03-16",8.6077,8.9199,8.2764,8.4739,163100.0],["2020-03-17",8.4866,8.8816,7.9896,8.7669,208000.0],["2020-03-18",8.3146,8.4293,7.4544,8.0788,256900.0],["2020-03-19",8.0788,8.5185,7.7157,7.8686,182500.0],["2020-03-20",7.9323,8.2254,7.2442,7.722,365800.0],["2020-03-23",7.8558,7.875,7.0594,7.3844,259400.0],["2020-03-24",7.5946,8.0597,7.5373,8.047,155200.0],["2020-03-25",8.047,8.5057,7.7348,7.9705,161300.0],["2020-03-26",7.9642,8.4165,7.9514,8.3146,147700.0],["2020-03-27",8.0151,8.1808,7.7284,7.8813,99500.0],["2020-03-30",7.8813,7.8813,7.2251,7.4545,206600.0],["2020-03-31",7.3015,7.6583,7.1996,7.5755,201900.0],["2020-04-01",7.2952,7.4162,6.6963,6.7791,138400.0],["2020-04-02",6.5816,6.9001,6.5816,6.8683,96900.0],["2020-04-03",6.8173,6.9447,6.2503,6.365,100500.0],["2020-04-06",6.5688,7.2633,6.5688,7.1741,173600.0],["2020-04-07",7.3461,7.7029,7.0849,7.1996,138500.0],["2020-04-08",7.327,7.8367,7.2378,7.6774,138100.0],["2020-04-09",7.8495,8.2763,7.7603,8.2381,137300.0],["2020-04-13",8.1489,8.1553,7.5946,8.0852,100600.0],["2020-04-14",8.0852,8.219,7.7029,8.0279,106200.0],["2020-04-15",7.7475,7.8558,7.5245,7.6966,111500.0],["2020-04-16",7.7157,7.7412,7.1869,7.4608,144900.0],["2020-04-17",7.6774,8.0788,7.6774,7.8304,124200.0],["2020-04-20",7.6392,7.7603,7.5309,7.6201,117700.0],["2020-04-21",7.378,7.4927,7.2888,7.3143,132300.0],["2020-04-22",7.4417,7.5118,7.2888,7.3079,79800.0],["2020-04-23",7.3079,7.7666,7.3079,7.5628,110200.0],["2020-04-24",7.6838,7.9705,7.5691,7.8558,95700.0],["2020-04-27",7.8686,8.442,7.8686,8.2572,141000.0],["2020-04-28",8.4611,8.5885,8.27,8.4038,127700.0],["2020-04-29",8.6777,9.2448,8.6077,9.1174,118500.0],["2020-04-30",8.9199,8.9199,8.4675,8.6204,73100.0],["2020-05-01",8.4038,9.0027,8.0215,8.27,95100.0],["2020-05-04",8.1234,8.3592,8.1234,8.3146,61200.0],["2020-05-05",8.4484,8.4866,7.652,7.7412,140000.0],["2020-05-06",7.7539,8.2636,7.6647,8.0788,118000.0],["2020-05-07",8.2636,8.3337,7.9705,8.1298,86500.0],["2020-05-08",8.3018,8.5312,8.27,8.4547,96200.0],["2020-05-11",8.4675,9.608,8.4675,9.3276,287300.0],["2020-05-12",9.3531,9.5251,8.9199,8.9326,252000.0],["2020-05-13",9.0154,9.0473,8.5185,8.6905,164700.0],["2020-05-14",8.4229,9.2257,8.2254,9.1174,297100.0],["2020-05-15",9.111,9.5761,8.9899,9.4678,1207600.0],["2020-05-18",9.9902,10.0985,9.7736,9.8564,243100.0],["2020-05-19",9.7545,9.9456,9.5315,9.5761,242400.0],["2020-05-20",9.6334,9.8437,9.4104,9.7864,226600.0],["2020-05-21",10.4299,11.2709,9.9393,10.0094,411700.0],["2020-05-22",10.1941,10.4362,9.9648,10.4171,213500.0],["2020-05-26",10.7421,11.3728,10.5891,10.8567,328500.0],["2020-05-27",10.9778,11.188,10.7357,11.0988,173900.0],["2020-05-28",11.1562,11.2772,10.6783,10.9077,216600.0],["2020-05-29",10.7739,11.0415,10.6401,11.0224,195200.0],["2020-06-01",11.0033,11.0861,10.57,10.5955,231100.0],["2020-06-02",10.6783,11.118,10.6592,11.0351,149500.0],["2020-06-03",11.2215,11.3372,11.0608,11.1765,139800.0],["2020-06-04",11.003,11.2151,10.8423,11.1765,148600.0],["2020-06-05",11.5686,11.7164,11.2279,11.44,209500.0],["2020-06-08",11.4272,11.9092,11.4272,11.8321,164300.0],["2020-06-09",11.5686,12.1984,11.4465,12.1277,259200.0],["2020-06-10",11.9799,12.012,11.4272,11.4722,125700.0],["2020-06-11",10.9901,11.1701,10.476,10.6174,128500.0],["2020-06-12",11.0159,11.0994,10.5788,10.8423,157200.0],["2020-06-15",10.4374,11.1187,10.4374,11.0223,109800.0],["2020-06-16",11.4914,11.4914,10.9194,11.2472,125500.0],["2020-06-17",11.1765,11.3115,10.8937,10.958,156100.0],["2020-06-18",10.8102,11.0159,10.5724,10.6238,152600.0],["2020-06-19",10.6367,10.6495,10.1611,10.3796,373900.0],["2020-06-22",10.3025,10.7074,10.0068,10.611,151600.0],["2020-06-23",10.7716,10.823,10.296,10.341,148200.0],["2020-06-24",10.2318,10.3346,9.8783,10.1803,175100.0],["2020-06-25",10.1096,10.1739,9.7883,10.0004,130900.0],["2020-06-26",9.904,10.1032,9.6983,10.039,324700.0],["2020-06-29",10.1546,10.4374,10.0132,10.3732,130800.0],["2020-06-30",10.3282,10.5338,10.1868,10.2832,144900.0],["2020-07-01",10.3089,10.4246,9.9811,9.994,88900.0],["2020-07-02",10.1996,10.2896,9.7369,9.7819,135600.0],["2020-07-06",10.0132,10.0132,9.7047,9.9683,85400.0],["2020-07-07",9.8204,10.0132,9.769,9.9875,160800.0],["2020-07-08",9.8911,10.0518,9.7626,9.9683,87000.0],["2020-07-09",9.7883,9.9425,9.0878,9.1585,196100.0],["2020-07-10",9.1456,9.1713,8.9528,9.0428,112800.0],["2020-07-13",9.1585,9.197,8.8114,8.9464,129400.0],["2020-07-14",8.9207,9.0685,8.8178,9.0299,87600.0],["2020-07-15",9.2227,9.3963,9.1327,9.2034,128500.0],["2020-07-16",9.1713,9.2356,8.9014,8.9914,127600.0],["2020-07-17",9.0042,9.0299,8.76,8.8371,122600.0],["2020-07-20",8.7407,8.7536,8.4129,8.5286,122200.0],["2020-07-21",8.6379,9.332,8.6379,9.152,565200.0],["2020-07-22",9.062,9.107,8.7471,9.0106,190600.0],["2020-07-23",8.9849,9.0878,8.9399,9.0042,187900.0],["2020-07-24",9.0106,9.0942,8.8628,8.8821,142400.0],["2020-07-27",8.9464,8.9464,8.6186,8.76,121600.0],["2020-07-28",8.6314,8.85,8.6314,8.6507,154900.0],["2020-07-29",8.6636,9.0556,8.5993,8.9721,160600.0],["2020-07-30",8.8178,9.2291,8.8178,9.2227,173800.0],["2020-07-31",9.062,9.2484,8.7857,9.1392,344400.0],["2020-08-03",9.1006,9.2034,8.7857,9.152,225900.0],["2020-08-04",9.0492,9.1456,8.9592,9.1199,107100.0],["2020-08-05",9.1263,9.3705,8.85,9.2934,435700.0],["2020-08-06",9.2934,9.5634,9.2099,9.422,220100.0],["2020-08-07",9.422,9.9233,9.332,9.9168,145000.0],["2020-08-10",9.9618,10.5595,9.8333,10.4117,353900.0],["2020-08-11",10.6752,11.5686,10.1354,11.4529,491900.0],["2020-08-12",11.4979,12.057,11.3565,11.9028,336300.0],["2020-08-13",11.8321,12.1149,11.7421,11.7935,273600.0],["2020-08-14",11.7357,12.3719,11.6714,12.2113,341000.0],["2020-08-17",12.1663,12.9825,12.1149,12.9375,344400.0],["2020-08-18",12.9375,13.0211,12.719,12.8733,348700.0],["2020-08-19",12.9632,13.6895,12.9054,13.6831,301100.0],["2020-08-20",13.5224,14.3,13.5224,14.2743,309500.0],["2020-08-21",14.3327,14.7607,14.1641,14.4105,1259300.0],["2020-08-24",14.6051,14.6829,14.203,14.5597,230200.0],["2020-08-25",14.5921,14.6245,14.1965,14.3457,210300.0],["2020-08-26",14.2808,14.657,14.1381,14.3651,329300.0],["2020-08-27",14.3846,14.5532,14.1446,14.2614,321500.0],["2020-08-28",14.3781,14.4105,13.736,13.7879,261800.0],["2020-08-31",13.8139,13.8852,13.522,13.6971,289200.0],["2020-09-01",13.7101,14.2354,13.5545,14.0538,156600.0],["2020-09-02",14.0863,14.3132,13.8333,14.0214,142300.0],["2020-09-03",13.9825,14.0733,13.736,13.8398,212000.0],["2020-09-04",14.0733,14.0733,13.6582,13.8917,186300.0],["2020-09-08",13.8528,14.0344,13.7101,13.7296,248400.0],["2020-09-09",13.8009,14.0992,13.7814,13.8787,134200.0],["2020-09-10",13.9825,14.0927,13.736,13.7555,293600.0],["2020-09-11",13.7879,14.3457,13.6582,14.2289,273200.0],["2020-09-14",14.2678,14.4948,14.0798,14.2938,202700.0],["2020-09-15",14.3197,14.5273,14.1641,14.19,100100.0],["2020-09-16",14.2419,14.417,14.1317,14.19,136100.0],["2020-09-17",14.0214,14.6051,13.8009,14.3327,102400.0],["2020-09-18",14.4365,14.6764,14.2095,14.2938,420500.0],["2020-09-21",14.0279,14.1576,13.3469,13.4896,160000.0],["2020-09-22",13.5674,13.7101,13.2432,13.334,135900.0],["2020-09-23",13.295,13.4766,12.9124,12.9254,133200.0],["2020-09-24",12.9967,13.2561,12.6789,13.0291,111000.0],["2020-09-25",12.9254,13.2886,12.9254,13.0875,81600.0],["2020-09-28",13.2302,13.5285,13.2302,13.2496,87100.0],["2020-09-29",13.2237,13.5155,13.1394,13.4053,140100.0],["2020-09-30",13.3599,13.8204,13.3599,13.5804,94900.0],["2020-10-01",13.7296,13.8722,13.4701,13.8139,84200.0],["2020-10-02",13.522,14.2678,13.4831,14.1317,96400.0],["2020-10-05",14.19,14.5921,14.0084,14.5402,85700.0],["2020-10-06",14.6894,14.8321,14.3132,14.3197,89300.0],["2020-10-07",14.4884,15.4676,14.4624,15.4158,290000.0],["2020-10-08",15.8568,15.9411,15.1045,15.6168,191600.0],["2020-10-09",15.6817,16.0578,15.5714,15.5779,149100.0],["2020-10-12",15.6492,16.207,15.4806,16.0124,119700.0],["2020-10-13",16.0059,16.2653,15.4093,16.1875,87100.0],["2020-10-14",16.207,16.3107,15.9346,16.0773,62500.0],["2020-10-15",15.8762,16.5118,15.8762,16.4015,69800.0],["2020-10-16",16.3626,16.7388,16.3561,16.3951,77000.0],["2020-10-19",16.3886,16.5702,16.0578,16.0902,83500.0],["2020-10-20",16.2524,16.2524,15.2017,15.3898,97000.0],["2020-10-21",15.3574,15.4028,14.5856,14.6375,112500.0],["2020-10-22",14.7672,15.2796,14.4235,15.2147,89500.0],["2020-10-23",15.3704,15.5066,15.0266,15.3963,74800.0],["2020-10-26",15.1499,15.2666,14.8191,15.1693,108400.0],["2020-10-27",15.0461,15.3379,14.9618,15.2407,102600.0],["2020-10-28",14.9683,15.5973,14.8061,15.3379,151700.0],["2020-10-29",16.4729,16.7388,15.8243,16.408,236300.0],["2020-10-30",16.3107,17.1863,16.1292,16.2264,209900.0],["2020-11-02",16.3886,17.2641,16.3886,16.8685,206400.0],["2020-11-03",17.2576,17.2965,16.5831,16.8555,129300.0],["2020-11-04",16.5572,16.5896,15.9994,16.1681,91600.0],["2020-11-05",16.2199,17.076,16.2199,17.0047,100500.0],["2020-11-06",16.9787,17.2836,16.3107,17.1344,183800.0],["2020-11-09",17.3484,18.0877,16.635,16.6545,288300.0],["2020-11-10",16.9917,17.7959,16.8036,17.6208,174800.0],["2020-11-11",17.77,18.9438,17.5495,18.879,238800.0],["2020-11-12",18.7752,19.5275,18.2693,18.6131,280900.0],["2020-11-13",18.6714,19.1059,18.4055,18.9568,153900.0],["2020-11-16",19.2681,19.9426,19.2616,19.5599,271100.0],["2020-11-17",19.5534,20.0593,19.1449,19.6637,205000.0],["2020-11-18",19.7221,20.3965,19.6507,19.6767,180700.0],["2020-11-19",20.429,20.4744,19.1838,19.9555,245700.0],["2020-11-20",19.7668,20.1163,19.1028,19.4732,200500.0],["2020-11-23",19.6759,20.319,18.6555,20.1373,468900.0],["2020-11-24",20.5636,20.5636,19.4732,20.1932,251700.0],["2020-11-25",19.9905,20.0184,19.4313,19.5781,161300.0],["2020-11-27",19.7109,19.7738,19.1028,19.7249,102700.0],["2020-11-30",19.8507,19.8577,18.8931,19.0259,245400.0],["2020-12-01",19.1657,19.7458,19.1657,19.5921,276000.0],["2020-12-02",19.5082,19.8227,19.0539,19.5571,213100.0],["2020-12-03",19.5991,19.7668,19.2216,19.5082,134600.0],["2020-12-04",19.5711,19.5711,17.8237,18.3549,285600.0],["2020-12-07",18.313,18.3409,17.6839,17.8726,350800.0],["2020-12-08",17.6769,18.1242,17.3414,17.9076,241500.0],["2020-12-09",18.1592,18.7253,17.9844,18.25,167700.0],["2020-12-10",18.0124,18.3968,17.8027,18.257,122400.0],["2020-12-11",18.0404,18.6065,18.0404,18.2151,132400.0],["2020-12-14",18.4318,18.4877,17.1527,18.0543,268600.0],["2020-12-15",18.2011,19.0469,18.1033,19.0119,169200.0],["2020-12-16",19.0189,19.6689,18.928,19.3894,202600.0],["2020-12-17",19.5991,20.8712,19.2286,20.7733,346900.0],["2020-12-18",20.7803,20.8013,20.0184,20.3889,786500.0],["2020-12-21",20.0953,20.312,19.8018,20.1023,201400.0],["2020-12-22",20.1373,20.2561,19.0189,19.5012,297800.0],["2020-12-23",19.5781,19.8926,19.2845,19.7668,111400.0],["2020-12-24",19.8018,19.9066,19.4173,19.8297,63400.0],["2020-12-28",20.1303,20.8852,19.7458,20.6755,473500.0],["2020-12-29",20.8153,21.1438,18.8721,19.6829,350000.0],["2020-12-30",19.7319,20.0045,19.1098,19.4453,138300.0],["2020-12-31",19.4383,19.7109,19.3335,19.3404,122600.0],["2021-01-04",19.5152,19.9905,19.1308,19.5292,195300.0],["2021-01-05",19.5362,19.8647,18.991,19.7389,170900.0],["2021-01-06",19.8647,21.2975,19.8647,20.9061,201400.0],["2021-01-07",21.0459,21.1717,20.5706,20.997,136400.0],["2021-01-08",21.1088,22.9331,20.8223,21.5422,459500.0],["2021-01-11",21.3115,21.7938,20.976,21.7868,171600.0],["2021-01-12",21.8777,22.4369,21.8777,22.2691,172000.0],["2021-01-13",22.367,22.7304,21.7309,22.5837,191500.0],["2021-01-14",22.7165,23.8628,22.7165,23.6671,341200.0],["2021-01-15",23.1848,23.5972,22.4648,23.1638,196300.0],["2021-01-19",23.4644,23.4644,21.9476,22.1153,162200.0],["2021-01-20",22.0804,22.7374,22.0804,22.4578,127200.0],["2021-01-21",22.6326,23.2826,22.2551,22.8912,166400.0],["2021-01-22",22.7234,23.4783,22.5627,23.4713,103300.0],["2021-01-25",23.5972,25.1279,23.5063,23.6251,140000.0],["2021-01-26",23.8628,24.0864,23.0659,23.681,108000.0],["2021-01-27",23.2407,24.6037,23.1358,23.9466,164100.0],["2021-01-28",23.7929,24.1423,22.2062,22.6326,149000.0],["2021-01-29",22.9891,23.2547,22.4369,22.8493,210200.0],["2021-02-01",22.8283,22.8283,21.0809,21.5771,166600.0],["2021-02-02",21.7589,22.5557,21.1578,22.0664,126300.0],["2021-02-03",22.2761,22.4648,21.6331,22.339,65900.0],["2021-02-04",22.4718,23.9676,22.2342,23.8837,347200.0],["2021-02-05",24.1214,24.387,22.9751,23.2756,136600.0],["2021-02-08",23.4853,24.0655,23.2616,24.0026,107500.0],["2021-02-09",24.0095,25.0929,23.674,24.2682,213500.0],["2021-02-10",24.38,24.4219,23.1638,23.7929,139400.0],["2021-02-11",23.9536,24.8553,23.8977,24.2961,122200.0],["2021-02-12",24.2891,24.8413,24.1843,24.5897,73500.0],["2021-02-16",24.6596,24.9811,23.73,24.0794,152000.0],["2021-02-17",23.7999,23.8278,22.7794,23.2267,185600.0],["2021-02-18",24.394,24.8483,23.2686,24.3101,199600.0],["2021-02-19",24.5338,24.9392,23.9187,24.5198,137200.0],["2021-02-22",24.3451,26.9522,24.1563,25.4564,468200.0],["2021-02-23",25.6731,25.6731,23.1708,24.3381,282600.0],["2021-02-24",24.6805,25.736,24.4778,25.1628,178200.0],["2021-02-25",25.5123,26.5049,24.6037,24.6176,211300.0],["2021-02-26",24.7714,25.5962,24.6386,25.2817,257200.0],["2021-03-01",25.6871,26.5957,24.8273,25.3865,239400.0],["2021-03-02",26.0226,27.2178,25.4424,26.1414,367200.0],["2021-03-03",26.7775,26.8474,25.2118,25.4844,183300.0],["2021-03-04",25.722,25.8618,24.1703,24.8064,255600.0],["2021-03-05",24.8134,25.1209,23.4853,25.086,236400.0],["2021-03-08",25.4284,26.1484,25.3306,25.8338,380100.0],["2021-03-09",26.0086,26.421,24.5408,24.6246,231800.0],["2021-03-10",24.6246,25.9806,24.6246,25.8199,205500.0],["2021-03-11",26.0168,26.1855,25.4753,25.5738,177700.0],["2021-03-12",25.6089,26.1504,25.4894,25.8058,158400.0],["2021-03-15",26.2418,26.8957,25.7707,26.7129,227200.0],["2021-03-16",26.7199,26.8605,26.2769,26.4527,167800.0],["2021-03-17",26.2277,27.0152,26.0168,26.7129,171000.0],["2021-03-18",26.7129,28.3934,26.7129,27.3879,262200.0],["2021-03-19",27.4863,28.0911,26.9519,27.7114,547400.0],["2021-03-22",28.1192,28.4215,26.6285,27.2121,249800.0],["2021-03-23",26.9309,27.1066,26.0027,26.2769,193400.0],["2021-03-24",26.3754,26.6848,25.173,25.3206,184600.0],["2021-03-25",24.8073,25.7144,24.3643,25.5527,199000.0],["2021-03-26",25.7636,26.2769,25.1026,25.5878,193000.0],["2021-03-29",25.9816,26.4808,24.9831,25.0956,161600.0],["2021-03-30",25.0042,26.4808,25.0042,26.4668,237700.0],["2021-03-31",26.9027,26.9027,25.8621,26.1504,268000.0],["2021-04-01",26.1433,26.8465,26.1433,26.6496,123000.0],["2021-04-05",26.7762,27.1699,26.3472,26.9098,151200.0],["2021-04-06",26.8605,27.5496,26.7058,27.191,245700.0],["2021-04-07",27.2332,27.634,27.0012,27.4512,132800.0],["2021-04-08",27.5356,27.8309,26.9379,27.8309,125000.0],["2021-04-09",28.0418,28.52,27.8098,27.9504,152900.0],["2021-04-12",27.9504,28.0911,27.2473,27.845,128000.0],["2021-04-13",27.8731,27.8731,26.9449,27.5496,141900.0],["2021-04-14",27.5074,28.1895,27.5074,27.8168,120500.0],["2021-04-15",27.9434,28.4637,27.6059,28.4426,102100.0],["2021-04-16",28.7872,28.9067,28.3934,28.8012,114000.0],["2021-04-19",28.8294,28.8927,27.4934,28.1122,165600.0],["2021-04-20",27.9786,28.0418,26.9871,27.3738,176100.0],["2021-04-21",27.3457,28.7661,27.3457,27.9926,131800.0],["2021-04-22",27.9997,28.3231,27.634,27.9926,127100.0],["2021-04-23",28.0559,28.4356,27.7254,28.0911,119300.0],["2021-04-26",28.302,28.9138,28.1543,28.8927,171600.0],["2021-04-27",28.7591,29.2442,28.738,28.8294,176900.0],["2021-04-28",30.1091,33.3718,29.1599,32.7108,419900.0],["2021-04-29",33.2874,34.3913,33.1257,33.8429,267500.0],["2021-04-30",33.7515,33.7515,32.2327,32.6756,262800.0],["2021-05-03",32.746,34.0046,32.2327,33.6882,269200.0],["2021-05-04",33.428,33.5335,31.8248,32.8374,232900.0],["2021-05-05",33.0413,33.0413,32.0428,32.4506,144500.0],["2021-05-06",32.5842,32.9147,31.3186,32.3522,235700.0],["2021-05-07",32.3452,32.9217,32.1061,32.7881,216400.0],["2021-05-10",32.8092,34.2015,32.7319,32.7881,326400.0],["2021-05-11",32.1975,32.6616,30.6857,31.5154,208600.0],["2021-05-12",31.3326,31.642,29.3989,29.5747,213900.0],["2021-05-13",29.5747,31.0021,29.5677,30.4396,144800.0],["2021-05-14",30.6716,31.86,30.6013,31.5857,139800.0],["2021-05-17",31.6631,32.7741,31.3678,32.7319,145800.0],["2021-05-18",33.1186,33.428,31.9514,31.9936,156600.0],["2021-05-19",31.5928,31.5928,30.4888,31.3467,164100.0],["2021-05-20",31.2342,31.2342,30.306,30.9599,99500.0],["2021-05-21",31.206,31.4873,30.4818,30.9318,124700.0],["2021-05-24",30.9318,31.1638,30.5099,30.9107,136800.0],["2021-05-25",30.8053,31.1709,30.3201,30.3763,151200.0],["2021-05-26",31.5295,33.0272,30.974,32.8795,307800.0],["2021-05-27",33.4069,33.6108,32.2256,32.6686,223800.0],["2021-05-28",33.0786,33.0786,31.8273,32.4777,146400.0],["2021-06-01",32.5131,33.5735,32.4636,33.1847,224300.0],["2021-06-02",33.517,33.517,32.4212,33.2059,154300.0],["2021-06-03",33.0928,33.8351,32.4141,33.2766,186600.0],["2021-06-04",33.5806,34.3087,32.6898,33.9977,179500.0],["2021-06-07",34.5279,37.3558,34.3582,36.6771,377400.0],["2021-06-08",36.8185,37.0871,35.8853,36.5781,183700.0],["2021-06-09",36.3448,36.3943,34.8885,35.143,191900.0],["2021-06-10",34.4784,35.5742,34.3582,34.6976,131900.0],["2021-06-11",34.8531,35.8146,34.7612,35.7792,147300.0],["2021-06-14",36.0125,36.465,34.0613,34.1179,293100.0],["2021-06-15",33.9482,33.9482,32.1808,32.8453,276200.0],["2021-06-16",32.6403,32.8524,31.2405,31.5445,226600.0],["2021-06-17",31.4456,31.587,29.5226,29.8054,216500.0],["2021-06-18",29.2752,29.5014,27.4725,27.5997,486000.0],["2021-06-21",27.8047,29.7064,27.7128,29.1833,536000.0],["2021-06-22",29.0207,29.1479,27.9744,28.6814,202900.0],["2021-06-23",28.9429,29.2186,28.3915,28.8015,191000.0],["2021-06-24",29.0348,29.0985,28.3067,28.8086,134900.0],["2021-06-25",29.0278,29.7771,28.3279,28.441,577900.0],["2021-06-28",29.7277,30.6326,29.1197,30.4275,424600.0],["2021-06-29",30.5477,31.0426,29.9044,29.9963,226200.0],["2021-06-30",30.1094,30.9224,30.0458,30.2296,156600.0],["2021-07-01",30.477,30.8729,30.1306,30.6608,172200.0],["2021-07-02",30.9507,31.0002,29.5085,29.8832,138100.0],["2021-07-06",29.8903,29.9115,28.7238,29.3318,212400.0],["2021-07-07",29.1197,29.9256,29.1197,29.4378,176700.0],["2021-07-08",29.0702,29.6287,28.137,28.7803,179100.0],["2021-07-09",29.4095,30.1306,29.4095,29.8549,100400.0],["2021-07-12",29.6357,30.0246,29.2469,29.862,126500.0],["2021-07-13",29.5156,30.0034,29.4166,29.869,181600.0],["2021-07-14",30.0953,30.3003,29.056,29.1055,175000.0],["2021-07-15",28.9853,29.6358,28.7026,29.1409,100800.0],["2021-07-16",29.4166,29.6075,28.0734,28.1794,117100.0],["2021-07-19",27.5714,28.2077,27.0695,27.423,152600.0],["2021-07-20",27.5644,28.2713,27.5644,27.6987,216400.0],["2021-07-21",27.9108,28.6601,27.6633,28.1016,186600.0],["2021-07-22",27.9108,27.9249,26.5251,26.7372,216100.0],["2021-07-23",26.9846,27.833,26.7938,27.0978,128400.0],["2021-07-26",27.5644,27.833,26.8221,27.1402,152800.0],["2021-07-27",26.8645,27.218,26.511,27.0341,191300.0],["2021-07-28",27.2179,27.5714,25.1466,25.7404,402200.0],["2021-07-29",26.1646,26.8503,26.0585,26.2565,231900.0],["2021-07-30",25.8464,26.3837,25.1819,25.4435,415400.0],["2021-08-02",25.5919,26.716,25.5142,25.804,334700.0],["2021-08-03",25.6202,26.3979,25.5283,25.8889,368200.0],["2021-08-04",25.6061,26.1575,25.2314,25.3869,225900.0],["2021-08-05",25.6626,26.5675,25.4647,26.0161,271000.0],["2021-08-06",26.2636,26.4474,25.5425,25.804,167600.0],["2021-08-09",26.5605,27.0129,25.7051,26.5181,270000.0],["2021-08-10",26.2777,27.4866,26.1151,27.423,205900.0],["2021-08-11",27.3028,27.5007,26.7443,27.0483,328400.0],["2021-08-12",27.0836,27.5149,26.7938,27.3099,150800.0],["2021-08-13",27.2957,27.3593,26.5463,26.5888,171500.0],["2021-08-16",26.2706,26.9847,25.9384,26.6312,164700.0],["2021-08-17",26.0939,26.0939,24.8143,25.0476,269200.0],["2021-08-18",24.9415,25.8747,24.8284,25.09,205900.0],["2021-08-19",24.7436,25.5212,24.6941,25.3799,232600.0],["2021-08-20",25.4724,25.7429,24.853,25.0737,189100.0],["2021-08-23",25.2232,25.4582,24.8459,25.209,165400.0],["2021-08-24",25.33,25.7643,25.2375,25.508,108200.0],["2021-08-25",25.5578,26.0277,25.5222,25.7785,142900.0],["2021-08-26",25.7785,25.8426,25.0595,25.6789,205500.0],["2021-08-27",25.7287,26.2982,25.7287,26.284,191200.0],["2021-08-30",26.3053,26.3837,25.3443,25.6219,231500.0],["2021-08-31",25.6504,25.7714,25.0666,25.3656,324000.0],["2021-09-01",25.6148,25.9423,25.1876,25.8426,170900.0],["2021-09-02",25.9209,26.1131,25.6575,25.7145,177500.0],["2021-09-03",25.6005,25.8853,25.2944,25.7002,115900.0],["2021-09-07",25.75,26.6542,25.6433,25.7002,196600.0],["2021-09-08",25.4012,25.6504,25.1663,25.5578,168900.0],["2021-09-09",25.5934,25.8497,25.1022,25.5365,161200.0],["2021-09-10",25.5507,25.7999,24.9527,25.0097,188500.0],["2021-09-13",25.2731,25.33,23.9204,24.0842,295100.0],["2021-09-14",24.077,24.3547,23.7068,24.0343,279000.0],["2021-09-15",23.6926,24.5113,23.6072,24.3618,165600.0],["2021-09-16",24.191,24.5042,23.9275,24.077,178800.0],["2021-09-17",24.191,24.4544,23.8136,24.4259,693900.0],["2021-09-20",23.9703,24.6893,23.9703,24.6537,148600.0],["2021-09-21",24.9741,25.1307,23.9845,24.1055,190200.0],["2021-09-22",24.2123,24.7961,24.0414,24.5967,212500.0],["2021-09-23",24.8174,26.2057,24.8174,25.5578,234300.0],["2021-09-24",25.3158,25.6646,24.9527,25.508,131700.0],["2021-09-27",25.4226,26.6257,25.4226,25.807,168000.0],["2021-09-28",25.6361,26.4762,25.4795,25.7145,216500.0],["2021-09-29",25.7358,25.9209,25.4154,25.629,98200.0],["2021-09-30",25.451,25.451,23.9916,23.9987,179200.0],["2021-10-01",24.0486,24.191,23.1373,23.6784,271000.0],["2021-10-04",23.8065,24.2052,23.6072,23.9845,182700.0],["2021-10-05",23.8848,24.6822,23.8564,24.255,129700.0],["2021-10-06",24.1198,24.554,23.9916,24.2265,117700.0],["2021-10-07",24.4188,25.0524,24.4188,24.8032,117500.0],["2021-10-08",24.7747,24.9456,24.5398,24.7106,112400.0],["2021-10-11",24.7106,24.9171,24.1909,24.2265,101100.0],["2021-10-12",24.3618,24.8673,23.9845,24.0415,180300.0],["2021-10-13",24.0415,24.0415,22.6888,23.0021,296500.0],["2021-10-14",23.1373,23.7638,23.0376,23.657,200100.0],["2021-10-15",24.1696,24.1696,23.415,23.4221,157100.0],["2021-10-18",23.3011,23.7424,23.1017,23.657,197400.0],["2021-10-19",23.7852,24.4544,23.5573,24.1838,233000.0],["2021-10-20",24.1482,24.2693,23.9133,23.956,68400.0],["2021-10-21",23.9204,24.3903,23.8563,23.9916,105200.0],["2021-10-22",23.8848,23.8848,23.3936,23.778,112900.0],["2021-10-25",23.6926,24.1696,23.6214,24.1269,132600.0],["2021-10-26",24.1554,24.3832,23.2583,23.2655,110700.0],["2021-10-27",23.2085,23.2156,22.5393,22.6105,126800.0],["2021-10-28",22.7956,23.6001,22.7102,22.9451,192500.0],["2021-10-29",21.1368,21.4643,19.2716,20.432,688100.0],["2021-11-01",20.4391,22.0694,20.4391,21.6921,345300.0],["2021-11-02",21.6067,21.8487,21.1297,21.6067,257800.0],["2021-11-03",21.6779,22.8312,21.5711,22.4539,231500.0],["2021-11-04",22.6674,22.6746,22.0338,22.1762,281100.0],["2021-11-05",22.4468,23.2441,22.3898,23.0092,208000.0],["2021-11-08",23.0875,24.8317,23.0875,24.7747,379900.0],["2021-11-09",24.6537,25.1378,24.5754,25.0737,281000.0],["2021-11-10",25.0737,25.4653,24.6822,24.91,367600.0],["2021-11-11",24.9242,25.5721,24.9242,25.4226,190300.0],["2021-11-12",25.5578,25.5578,24.2337,24.2977,264800.0],["2021-11-15",24.4472,24.7605,23.8706,24.191,449600.0],["2021-11-16",24.1767,24.7035,24.0343,24.1482,241800.0],["2021-11-17",24.3049,24.3049,23.2868,23.7638,276100.0],["2021-11-18",23.8991,24.4686,23.3794,24.1625,315400.0],["2021-11-19",23.7507,24.4751,23.6974,23.9261,277100.0],["2021-11-22",24.0176,24.9021,23.9261,24.62,215100.0],["2021-11-23",24.5437,24.6657,24.1091,24.5437,220400.0],["2021-11-24",24.2006,24.9478,24.0024,24.559,214200.0],["2021-11-26",23.6364,24.01,23.2551,23.8117,162600.0],["2021-11-29",24.2692,24.4293,23.3238,23.3314,205700.0],["2021-11-30",23.0493,23.461,22.668,22.8053,337200.0],["2021-12-01",23.5068,23.6974,22.4164,22.4469,243800.0],["2021-12-02",22.7062,23.5144,22.7062,23.2551,223500.0],["2021-12-03",23.2856,23.3238,22.7519,22.8892,292000.0],["2021-12-06",23.3009,23.766,22.7977,23.2018,270500.0],["2021-12-07",23.5068,23.827,23.034,23.217,231800.0],["2021-12-08",23.3543,24.071,23.0493,23.8956,199600.0],["2021-12-09",23.6821,24.2463,23.5678,23.7279,199500.0],["2021-12-10",23.8956,24.1396,23.705,23.9185,167700.0],["2021-12-13",23.6745,24.0939,23.5068,23.8651,241600.0],["2021-12-14",23.7431,24.7191,23.6669,23.7812,334900.0],["2021-12-15",23.6364,24.7572,22.8587,24.5285,262000.0],["2021-12-16",24.5285,24.7038,24.0405,24.4751,385000.0],["2021-12-17",24.4293,25.1003,24.1396,24.4751,763500.0],["2021-12-20",24.0176,24.0176,22.1877,22.7748,259100.0],["2021-12-21",22.9044,23.5296,22.9044,23.4229,195500.0],["2021-12-22",23.3848,23.8727,23.2628,23.5144,159900.0],["2021-12-23",23.766,23.8575,23.217,23.2628,121500.0],["2021-12-27",23.1941,23.4076,22.7214,23.3695,226600.0],["2021-12-28",23.461,23.8956,23.3695,23.7355,186200.0],["2021-12-29",23.9032,24.1015,23.6211,23.7126,201000.0],["2021-12-30",23.6364,23.9109,23.5144,23.5906,168900.0],["2021-12-31",23.5678,23.5678,23.1636,23.3085,148000.0],["2022-01-03",23.4153,23.949,23.2094,23.3695,257100.0],["2022-01-04",23.4686,23.9032,23.461,23.6135,326100.0],["2022-01-05",23.7812,24.071,22.9959,23.0569,186800.0],["2022-01-06",23.2933,23.4763,22.9349,23.156,219600.0],["2022-01-07",23.156,23.4839,22.9349,23.0569,207900.0],["2022-01-10",23.1179,23.1789,22.7595,23.1027,199700.0],["2022-01-11",23.2246,23.5373,22.8663,23.2551,162600.0],["2022-01-12",23.3466,23.522,22.8739,22.9578,180600.0],["2022-01-13",23.0035,23.7126,23.0035,23.339,110700.0],["2022-01-14",23.3009,23.5144,22.8663,23.1103,109400.0],["2022-01-18",22.9273,23.1103,22.7214,22.8663,197200.0],["2022-01-19",22.8739,23.0569,22.4546,22.607,200900.0],["2022-01-20",22.7595,22.8282,21.6616,21.7226,201500.0],["2022-01-21",21.593,22.02,21.0669,21.4557,174500.0],["2022-01-24",21.0745,22.7672,20.9601,22.6985,228100.0],["2022-01-25",22.4927,22.8205,21.9742,22.5232,219900.0],["2022-01-26",22.7824,22.8739,21.7607,22.0047,262500.0],["2022-01-27",22.1114,22.4698,21.4786,21.6006,156500.0],["2022-01-28",21.7302,21.9666,21.0897,21.9285,151200.0],["2022-01-31",21.9666,22.7443,21.7226,22.5079,394600.0],["2022-02-01",22.5156,22.8282,22.2106,22.7824,177000.0],["2022-02-02",22.8663,22.8815,22.1267,22.3249,218600.0],["2022-02-03",22.1343,22.5384,21.7988,22.2792,198200.0],["2022-02-04",22.1877,22.5156,21.1965,21.7226,181500.0],["2022-02-07",21.7607,22.1114,21.6463,21.6921,79200.0],["2022-02-08",21.6311,22.5461,21.5472,22.4927,132600.0],["2022-02-09",22.4698,22.6833,22.2106,22.5461,210500.0],["2022-02-10",22.1496,22.6452,21.959,22.1419,219200.0],["2022-02-11",22.2639,22.6452,21.9513,22.1724,194900.0],["2022-02-14",22.2258,22.3554,21.7912,21.9437,240700.0],["2022-02-15",22.1953,22.4851,22.1419,22.3936,149800.0],["2022-02-16",23.6364,23.6364,21.3261,21.3642,369500.0],["2022-02-17",21.3414,21.3414,20.2129,20.5865,278800.0],["2022-02-18",20.6323,21.3261,20.5103,21.0287,395200.0],["2022-02-22",20.8686,21.2804,20.2968,20.4188,376400.0],["2022-02-23",20.3959,20.8763,20.0985,20.6704,397700.0],["2022-02-24",20.2129,21.0974,20.1519,20.9068,368600.0],["2022-02-25",20.8534,21.3871,20.4721,21.166,184800.0],["2022-02-28",20.8305,22.1801,20.8305,21.6616,358000.0],["2022-03-01",21.6768,22.0123,21.3642,21.8065,248200.0],["2022-03-02",21.8675,22.6833,21.8675,22.4164,215500.0],["2022-03-03",22.6299,23.1484,22.3478,23.0188,154700.0],["2022-03-04",22.7062,22.8739,22.0962,22.5765,180900.0],["2022-03-07",22.5689,22.6757,20.9449,20.9449,170600.0],["2022-03-08",21.1431,22.1343,21.0211,21.5091,225900.0],["2022-03-09",21.9132,22.4317,21.8065,21.8675,192000.0],["2022-03-10",21.3444,22.0367,21.329,21.9213,233400.0],["2022-03-11",22.0597,22.2213,21.7598,21.8059,170200.0],["2022-03-14",22.0905,23.275,21.9905,22.752,240000.0],["2022-03-15",22.752,22.9443,22.0751,22.4982,228500.0],["2022-03-16",22.5674,23.2289,22.5366,23.1366,167400.0],["2022-03-17",23.0674,23.4443,22.8135,23.4135,237800.0],["2022-03-18",23.1289,23.3827,22.5751,22.6597,712200.0],["2022-03-21",22.7905,22.8597,22.2213,22.3982,175400.0],["2022-03-22",22.6674,22.9366,22.2982,22.452,197200.0],["2022-03-23",22.2905,22.4828,21.4906,21.5521,136900.0],["2022-03-24",21.6367,21.9598,21.2367,21.8367,185100.0],["2022-03-25",22.0674,22.2905,21.8367,21.9751,163500.0],["2022-03-28",22.0521,22.329,21.6598,22.0213,208300.0],["2022-03-29",22.029,22.5982,22.029,22.352,198100.0],["2022-03-30",22.329,22.3597,21.306,21.3983,130800.0],["2022-03-31",21.3367,21.3367,20.7829,21.0906,231100.0],["2022-04-01",21.2598,21.4136,20.8214,21.0214,179500.0],["2022-04-04",21.0214,21.2675,20.6599,21.0675,160900.0],["2022-04-05",21.3521,21.3675,20.5137,20.5599,168500.0],["2022-04-06",20.4291,20.506,19.9984,20.1984,137700.0],["2022-04-07",19.9984,20.2061,19.6523,20.1291,151300.0],["2022-04-08",20.1522,20.7599,19.9292,20.5137,128000.0],["2022-04-11",20.5214,21.0368,20.4599,20.5368,120300.0],["2022-04-12",20.8675,21.1752,20.6906,21.0444,175500.0],["2022-04-13",21.0675,21.4136,20.9752,21.206,158400.0],["2022-04-14",21.2906,21.6059,20.6291,20.7599,121100.0],["2022-04-18",20.5829,20.7368,20.306,20.4906,150200.0],["2022-04-19",20.7445,21.0368,20.6676,20.8214,186200.0],["2022-04-20",21.106,21.2829,20.906,20.9521,97400.0],["2022-04-21",21.206,21.206,20.506,20.7983,148300.0],["2022-04-22",20.6599,20.8906,19.9984,20.0522,141100.0],["2022-04-25",19.8907,20.0061,19.3138,19.9522,147200.0],["2022-04-26",19.8599,19.9984,19.36,19.4369,215700.0],["2022-04-27",19.6138,19.8061,19.1292,19.1831,158600.0],["2022-04-28",19.4369,19.8138,19.1677,19.8061,153300.0],["2022-04-29",19.5753,19.6907,18.7293,19.0985,198900.0],["2022-05-02",19.2292,19.9522,19.1292,19.8061,259100.0],["2022-05-03",19.8292,20.8675,19.3523,20.7599,284700.0],["2022-05-04",20.706,21.4598,20.1907,21.3675,177400.0],["2022-05-05",20.9291,21.1367,19.8522,20.7675,238000.0],["2022-05-06",20.606,21.2983,20.4137,20.9214,200400.0],["2022-05-09",20.6676,21.7136,20.3907,21.429,172000.0],["2022-05-10",21.7213,21.7598,20.706,21.1983,240500.0],["2022-05-11",21.0829,21.9213,20.7676,20.8214,178900.0],["2022-05-12",20.7906,21.729,20.7675,21.3367,136400.0],["2022-05-13",21.6136,21.9674,21.3367,21.929,235600.0],["2022-05-16",21.7521,22.0367,21.3521,21.6598,257000.0],["2022-05-17",21.7367,22.352,21.6829,22.0598,247500.0],["2022-05-18",21.8675,22.1905,21.306,21.5675,363200.0],["2022-05-19",21.3598,21.5675,19.9984,20.8214,302500.0],["2022-05-20",20.8752,21.1829,19.9138,20.583,240300.0],["2022-05-23",20.7291,20.7291,19.9215,20.1291,325500.0],["2022-05-24",19.9445,20.2368,19.5292,20.0215,295000.0],["2022-05-25",19.9984,21.3675,19.9984,21.1752,208600.0],["2022-05-26",21.4521,22.7674,21.4521,22.0905,192000.0],["2022-05-27",22.2136,22.5213,21.5598,22.0059,125800.0],["2022-05-31",21.8367,22.1059,21.206,21.7367,240800.0],["2022-06-01",21.8998,21.962,21.2784,21.4027,176500.0],["2022-06-02",21.4026,21.8765,21.2861,21.6435,129600.0],["2022-06-03",21.5269,21.6823,21.3094,21.5425,146500.0],["2022-06-06",21.5347,22.1407,21.1618,21.8843,209000.0],["2022-06-07",21.1618,21.9232,21.1618,21.8377,221200.0],["2022-06-08",21.7212,21.7755,21.2784,21.426,207400.0],["2022-06-09",21.2084,21.8688,21.1696,21.5425,217800.0],["2022-06-10",21.3094,21.6124,20.921,21.0841,154800.0],["2022-06-13",20.5559,20.9365,20.4083,20.6025,294400.0],["2022-06-14",20.6957,21.1463,20.0121,20.1131,194700.0],["2022-06-15",20.214,20.9598,20.1208,20.7423,218800.0],["2022-06-16",20.4626,20.4626,19.2041,19.4683,183800.0],["2022-06-17",19.5149,19.7324,19.142,19.6003,515500.0],["2022-06-21",19.8567,19.8567,18.4428,18.4894,181200.0],["2022-06-22",18.202,18.8468,18.1553,18.6137,210400.0],["2022-06-23",18.8157,19.4294,18.6215,19.3828,287800.0],["2022-06-24",19.4216,20.3228,19.1653,19.8955,307600.0],["2022-06-27",20.183,20.183,19.4372,19.6081,135400.0],["2022-06-28",19.7013,19.8334,18.8856,18.9244,162600.0],["2022-06-29",18.9788,18.9788,18.3185,18.3884,163000.0],["2022-06-30",18.0077,18.2952,17.6892,18.0077,209200.0],["2022-07-01",18.0854,18.4816,17.7514,18.3962,230800.0],["2022-07-05",18.1942,18.8157,17.697,18.7846,198400.0],["2022-07-06",18.8235,18.9711,17.8679,18.303,119200.0],["2022-07-07",18.4117,19.0021,18.4117,18.9633,109500.0],["2022-07-08",18.9944,19.4294,18.9478,19.3051,106700.0],["2022-07-11",19.2585,19.2973,18.9167,19.0099,127200.0],["2022-07-12",18.8778,19.4993,18.8778,19.4061,146600.0],["2022-07-13",19.2352,19.577,19.0099,19.1187,61600.0],["2022-07-14",18.8856,19.0798,18.5438,18.8934,87900.0],["2022-07-15",19.2507,19.3906,18.8079,19.3517,137700.0],["2022-07-18",19.4216,19.981,19.4216,19.6702,75100.0],["2022-07-19",19.9266,20.2917,19.9033,20.0276,98600.0],["2022-07-20",20.0198,20.2374,19.8334,20.1752,111300.0],["2022-07-21",20.1131,20.2063,19.5615,20.1597,78200.0],["2022-07-22",20.0664,20.2917,19.6935,19.9654,85900.0],["2022-07-25",20.1985,20.5792,20.0431,20.2063,212000.0],["2022-07-26",20.2374,20.3306,19.6702,19.7945,168400.0],["2022-07-27",19.7712,20.4471,19.7712,20.4316,168800.0],["2022-07-28",20.5326,20.8744,20.2296,20.8122,259600.0],["2022-07-29",20.9365,21.4337,20.6102,21.2317,163800.0],["2022-08-01",21.0841,21.6357,21.0841,21.356,174100.0],["2022-08-02",21.3949,21.7445,20.9754,21.3017,238700.0],["2022-08-03",21.2007,22.5446,20.8744,22.3582,259000.0],["2022-08-04",22.5136,22.902,22.1717,22.2106,150700.0],["2022-08-05",21.8921,22.599,21.8843,22.4747,197900.0],["2022-08-08",22.7855,23.8731,22.7855,23.6012,240400.0],["2022-08-09",23.3992,23.3992,22.6146,22.8243,178300.0],["2022-08-10",23.2283,23.2361,22.4825,22.8554,175400.0],["2022-08-11",23.1817,23.5468,22.9175,23.1817,233700.0],["2022-08-12",23.306,23.6789,22.902,23.6245,123200.0],["2022-08-15",23.6089,23.8808,23.3914,23.8187,119800.0],["2022-08-16",23.943,25.5822,23.6944,24.9219,294400.0],["2022-08-17",24.7354,24.782,24.3936,24.5723,116400.0],["2022-08-18",24.4402,24.549,23.9508,24.1683,144700.0],["2022-08-19",24.1134,24.2232,23.4941,23.9253,137300.0],["2022-08-22",23.6195,23.6979,22.7964,22.8748,136600.0],["2022-08-23",22.9219,23.4941,22.9219,23.0238,201100.0],["2022-08-24",23.1806,23.4784,22.8121,23.3217,239500.0],["2022-08-25",23.3217,23.988,23.11,23.5882,109100.0],["2022-08-26",23.5882,23.6509,22.6475,22.7729,105400.0],["2022-08-29",22.279,22.5769,21.9655,22.2634,153900.0],["2022-08-30",22.185,22.3182,21.9184,22.0517,101600.0],["2022-08-31",22.1771,22.1771,21.0169,21.0248,148100.0],["2022-09-01",20.9621,21.0404,20.6014,20.7426,173700.0],["2022-09-02",21.0091,21.1032,20.4603,20.5858,196300.0],["2022-09-06",20.5779,20.5858,19.5588,20.0997,237000.0],["2022-09-07",20.0762,20.6406,20.0762,20.5779,197700.0],["2022-09-08",20.2879,20.719,20.037,20.6406,127400.0],["2022-09-09",20.8523,21.4716,20.8523,21.2913,231000.0],["2022-09-12",21.5265,21.942,21.5265,21.8714,175800.0],["2022-09-13",21.2991,21.4559,20.7347,20.8523,203600.0],["2022-09-14",20.8288,20.8288,20.2957,20.5623,155400.0],["2022-09-15",20.4525,21.1502,20.4447,20.6642,189300.0],["2022-09-16",20.4917,21.1424,20.3584,20.9621,804500.0],["2022-09-19",21.0169,21.7773,20.9777,21.4481,312300.0],["2022-09-20",21.3775,21.597,21.111,21.4638,187800.0],["2022-09-21",21.6519,21.8557,20.9072,20.9229,122100.0],["2022-09-22",20.9699,20.9699,20.1311,20.3819,124600.0],["2022-09-23",20.1468,20.3584,19.9116,20.1938,145200.0],["2022-09-26",20.2016,20.4839,19.7705,19.7705,112200.0],["2022-09-27",19.9273,20.28,19.5902,19.6843,117200.0],["2022-09-28",19.8959,20.6328,19.6686,20.4682,219600.0],["2022-09-29",20.2095,20.2095,19.5588,19.8646,118300.0],["2022-09-30",19.6921,20.1076,19.4412,19.5196,135800.0],["2022-10-03",19.747,19.9743,19.4569,19.5902,140100.0],["2022-10-04",19.9273,20.4839,19.7313,20.2487,121400.0],["2022-10-05",19.9743,20.0684,19.4334,19.9586,106400.0],["2022-10-06",20.0213,20.3114,19.8254,20.0605,78200.0],["2022-10-07",19.8881,19.9194,19.4569,19.6529,86800.0],["2022-10-10",19.7783,20.0057,19.5275,19.794,79100.0],["2022-10-11",19.6686,20.2408,19.598,20.0213,134000.0],["2022-10-12",20.0684,20.3506,19.7391,20.1389,123800.0],["2022-10-13",19.8332,20.915,19.5588,20.8993,146300.0],["2022-10-14",21.0091,21.1345,20.1781,20.3898,116900.0],["2022-10-17",20.7739,20.9542,20.4133,20.8053,101700.0],["2022-10-18",20.9699,21.307,20.4525,20.5231,114900.0],["2022-10-19",20.4055,20.5387,19.7548,20.037,119300.0],["2022-10-20",19.9665,20.3819,19.6137,19.7626,139600.0],["2022-10-21",19.9351,20.233,19.6451,20.1076,98600.0],["2022-10-24",20.2879,20.4447,19.8959,20.2565,115200.0],["2022-10-25",20.233,21.111,20.233,20.9464,169200.0],["2022-10-26",21.064,21.158,20.4995,20.7817,112100.0],["2022-10-27",20.8758,21.0718,20.3741,20.5623,188900.0],["2022-10-28",20.5779,21.6833,20.5701,21.4559,191700.0],["2022-10-31",21.3775,21.3854,20.6485,20.8366,206400.0],["2022-11-01",21.2756,21.3383,20.6485,21.0875,231800.0],["2022-11-02",22.3574,22.7337,21.1423,21.6833,337700.0],["2022-11-03",21.6989,23.988,21.5892,23.4392,300200.0],["2022-11-04",23.5333,24.4662,23.4471,24.278,168700.0],["2022-11-07",24.5054,25.0855,23.9566,24.9365,122700.0],["2022-11-08",24.8738,25.0855,23.9253,24.2153,207500.0],["2022-11-09",23.9174,24.6935,23.7136,23.8155,118000.0],["2022-11-10",24.6308,25.1482,24.5916,24.9522,106300.0],["2022-11-11",25.2501,25.6264,24.9365,25.4069,124800.0],["2022-11-14",25.1639,25.4304,24.7327,25.0306,137800.0],["2022-11-15",25.2109,25.9164,25.0541,25.838,121600.0],["2022-11-16",25.2893,25.4461,24.8111,24.96,174100.0],["2022-11-17",24.5602,25.1403,24.2467,25.1012,79600.0],["2022-11-18",25.5637,25.6421,24.9287,25.2815,94200.0],["2022-11-21",25.2815,25.6029,24.8738,24.9914,168600.0],["2022-11-22",25.0541,25.6734,25.0541,25.352,116400.0],["2022-11-23",25.352,25.501,24.5446,24.6543,124000.0],["2022-11-25",24.8504,25.4143,24.736,24.7687,93000.0],["2022-11-28",24.5808,24.9077,24.2784,24.7932,101600.0],["2022-11-29",24.924,25.2917,24.6707,25.0874,100800.0],["2022-11-30",25.2018,25.782,24.7197,25.7657,133800.0],["2022-12-01",25.9128,26.305,25.4797,25.733,128400.0],["2022-12-02",25.4388,25.9863,25.1038,25.9536,90100.0],["2022-12-05",25.8637,25.8637,25.1119,25.259,128400.0],["2022-12-06",25.2917,26.0272,25.1691,25.8392,217600.0],["2022-12-07",25.9209,26.0108,25.3898,25.5287,142900.0],["2022-12-08",25.733,25.733,25.3408,25.6268,100600.0],["2022-12-09",25.5696,25.733,25.1365,25.3734,156800.0],["2022-12-12",25.5205,25.5205,24.924,25.1691,154400.0],["2022-12-13",26.0762,26.1579,25.1201,25.3326,177900.0],["2022-12-14",25.3326,25.8311,25.0384,25.2836,122100.0],["2022-12-15",25.0711,25.3734,24.8178,25.2018,244100.0],["2022-12-16",24.8668,25.5042,24.8341,25.0711,640400.0],["2022-12-19",25.0793,25.3571,24.1477,24.3111,126700.0],["2022-12-20",24.3111,24.5317,23.9597,24.3193,102100.0],["2022-12-21",24.6216,25.1528,24.5072,25.1038,146800.0],["2022-12-22",24.7524,24.9648,24.45,24.9403,111500.0],["2022-12-23",25.0221,25.1528,24.7769,25.1119,80800.0],["2022-12-27",25.3081,25.3081,24.6053,24.7524,89900.0],["2022-12-28",24.875,24.973,24.164,24.164,91500.0],["2022-12-29",24.4255,24.8014,24.2784,24.6625,82100.0],["2022-12-30",24.3601,24.6135,24.2702,24.4337,79400.0],["2023-01-03",24.5154,24.8423,24.3438,24.5563,117300.0],["2023-01-04",24.7279,25.1365,24.5072,25.0793,94200.0],["2023-01-05",24.8014,25.2018,24.5644,25.1937,119200.0],["2023-01-06",25.5205,26.305,25.5205,26.2642,105400.0],["2023-01-09",26.4521,26.8934,26.2397,26.7054,98100.0],["2023-01-10",26.6809,27.0732,26.5338,27.0487,84200.0],["2023-01-11",27.114,28.0865,27.114,27.8413,179100.0],["2023-01-12",27.9966,28.1682,27.7024,27.7351,89700.0],["2023-01-13",27.4981,28.0293,27.4981,27.825,94600.0],["2023-01-17",27.8168,28.1764,27.5226,27.588,91700.0],["2023-01-18",27.6779,28.1682,27.5063,27.6861,86000.0],["2023-01-19",27.3837,27.3837,26.5992,27.1794,117200.0],["2023-01-20",27.4246,27.539,26.8525,27.3755,116500.0],["2023-01-23",27.5717,27.7433,27.1385,27.2039,104600.0],["2023-01-24",27.1794,27.5145,27.0977,27.2693,56900.0],["2023-01-25",26.9751,27.2448,26.828,27.1876,52500.0],["2023-01-26",27.351,27.539,26.9669,27.0895,60900.0],["2023-01-27",26.9261,27.302,26.8525,27.2611,53800.0],["2023-01-30",27.1549,27.7923,27.1549,27.5798,83700.0],["2023-01-31",27.7433,28.6585,27.6125,28.5359,197400.0],["2023-02-01",28.397,28.9282,27.9067,28.6095,172200.0],["2023-02-02",28.7893,30.0559,28.7647,29.7454,126800.0],["2023-02-03",29.6228,30.1376,29.6228,30.0722,100300.0],["2023-02-06",29.6555,29.966,29.4675,29.729,152400.0],["2023-02-07",29.5084,29.9333,29.0508,29.5656,130100.0],["2023-02-08",29.2796,29.6228,28.9854,28.9854,81800.0],["2023-02-09",29.2796,29.5983,28.92,28.9854,107900.0],["2023-02-10",28.8791,29.0262,28.348,28.6013,76600.0],["2023-02-13",28.5278,29.3204,28.1355,29.2877,62600.0],["2023-02-14",29.1978,29.3858,28.732,28.9363,89100.0],["2023-02-15",28.9609,29.8924,28.8383,29.5411,107600.0],["2023-02-16",29.2387,29.6718,29.1243,29.5329,82600.0],["2023-02-17",29.6882,29.8924,29.5574,29.8189,94200.0],["2023-02-21",29.4839,29.5737,28.4705,28.634,155500.0],["2023-02-22",29.0671,31.7474,29.0671,30.3256,242600.0],["2023-02-23",30.4481,31.1509,30.0232,30.6524,122600.0],["2023-02-24",30.3337,31.012,30.1621,30.9466,135100.0],["2023-02-27",31.0937,31.3961,30.6116,30.6688,237500.0],["2023-02-28",30.726,31.1999,30.4645,30.8404,138200.0],["2023-03-01",30.6851,30.9466,30.4236,30.5544,90700.0],["2023-03-02",30.4318,30.5299,29.9742,30.2602,111400.0],["2023-03-03",30.3991,30.3991,29.3776,29.3858,139400.0],["2023-03-06",29.4103,29.4185,27.3428,28.1927,315400.0],["2023-03-07",28.2417,28.2417,27.8005,27.9884,152600.0],["2023-03-08",28.0129,28.0783,27.1059,27.5635,149000.0],["2023-03-09",27.3822,27.4069,26.2203,26.8136,249100.0],["2023-03-10",26.6406,26.6735,25.8001,26.5087,247700.0],["2023-03-13",25.8907,26.2698,25.7259,25.8578,234000.0],["2023-03-14",26.6735,27.0279,26.3192,26.7065,272900.0],["2023-03-15",26.105,26.6653,25.866,26.2862,155600.0],["2023-03-16",25.9237,26.9702,25.8001,26.4511,166400.0],["2023-03-17",26.1462,26.245,25.6435,26.1874,856300.0],["2023-03-20",26.4593,26.9207,26.3027,26.6488,174200.0],["2023-03-21",27.1597,27.514,26.3934,26.4016,168100.0],["2023-03-22",26.4511,26.6983,25.6023,25.627,122200.0],["2023-03-23",25.8166,26.1214,25.3221,25.421,107900.0],["2023-03-24",25.1903,25.8083,25.1161,25.5858,97000.0],["2023-03-27",25.8413,26.0143,25.5199,25.7754,100400.0],["2023-03-28",25.6847,26.2533,25.5611,25.7918,95900.0],["2023-03-29",26.0226,26.1709,25.4046,26.1214,80700.0],["2023-03-30",26.2698,26.451,25.8166,25.9072,55400.0],["2023-03-31",26.0061,26.3604,25.7012,26.2945,158600.0],["2023-04-03",26.3851,26.723,26.3357,26.3687,130000.0],["2023-04-04",26.4511,26.4511,25.8742,26.2286,141600.0],["2023-04-05",26.2451,26.3192,25.693,26.0638,130200.0],["2023-04-06",26.1214,26.1214,25.6188,25.8907,105600.0],["2023-04-10",25.8495,26.9784,25.8495,26.4923,150800.0],["2023-04-11",26.5499,26.723,26.4675,26.5417,112100.0],["2023-04-12",26.7971,26.8631,26.2203,26.3687,81400.0],["2023-04-13",26.4181,26.7395,25.9978,26.6983,135200.0],["2023-04-14",26.7559,27.0031,26.2698,26.4263,113800.0],["2023-04-17",26.4346,26.7312,26.3439,26.5829,109300.0],["2023-04-18",26.6653,26.8548,26.2862,26.6571,102800.0],["2023-04-19",26.6653,26.8136,26.3934,26.7065,140200.0],["2023-04-20",26.5252,26.9867,26.1544,26.6818,103300.0],["2023-04-21",26.7065,26.7065,24.8689,25.0585,270200.0],["2023-04-24",24.9761,25.1409,24.2839,24.4734,123000.0],["2023-04-25",24.3004,24.3828,23.7235,23.7235,132600.0],["2023-04-26",23.6494,24.185,23.5011,23.6082,127800.0],["2023-04-27",23.6082,24.4569,23.6082,24.0284,130400.0],["2023-04-28",23.9625,25.0173,23.9625,24.836,175100.0],["2023-05-01",24.9184,25.3304,24.6712,24.7783,178200.0],["2023-05-02",24.7701,25.2068,23.2621,23.567,212100.0],["2023-05-03",23.1879,23.1879,21.0784,21.3586,404100.0],["2023-05-04",21.0867,21.268,20.6829,21.1444,290700.0],["2023-05-05",21.5976,22.1909,21.3174,21.6141,151100.0],["2023-05-08",21.7953,21.8613,20.8642,21.0702,135400.0],["2023-05-09",20.9878,21.1938,20.6582,20.9631,105600.0],["2023-05-10",21.235,21.235,20.6829,20.9384,108400.0],["2023-05-11",20.8148,21.0867,20.6417,21.0372,136300.0],["2023-05-12",21.062,21.4328,21.0125,21.408,70100.0],["2023-05-15",21.4492,21.6058,21.1608,21.5481,107800.0],["2023-05-16",21.3009,21.3009,20.7488,21.0537,108600.0],["2023-05-17",21.202,21.7871,20.996,21.6305,109500.0],["2023-05-18",21.6223,21.7377,21.3998,21.6882,66200.0],["2023-05-19",21.6388,21.8036,21.3504,21.7047,146900.0],["2023-05-22",21.7624,21.9931,21.5646,21.8201,193000.0],["2023-05-23",21.9025,21.9025,21.3916,21.7953,120600.0],["2023-05-24",21.7789,21.8942,21.4163,21.7624,124500.0],["2023-05-25",21.5729,21.9849,21.0372,21.2103,187900.0],["2023-05-26",21.0702,21.408,20.8477,21.268,121900.0],["2023-05-30",21.3586,21.5976,20.8972,21.5729,91900.0],["2023-05-31",21.5646,21.7953,21.2432,21.7459,201500.0],["2023-06-01",21.8283,21.8283,20.6582,21.6058,222100.0],["2023-06-02",21.6553,22.1579,21.6141,22.1497,176900.0],["2023-06-05",21.9913,22.1997,21.6747,22.008,119100.0],["2023-06-06",22.0247,23.258,22.0247,23.208,144700.0],["2023-06-07",23.358,24.4746,23.2913,24.3913,123700.0],["2023-06-08",24.3746,24.4163,23.6496,23.8496,148300.0],["2023-06-09",23.758,24.2496,23.758,23.7913,193800.0],["2023-06-12",23.8913,24.1746,23.6413,24.1163,102500.0],["2023-06-13",24.0246,24.558,24.0246,24.283,162200.0],["2023-06-14",24.3913,24.6163,23.9413,23.9746,97800.0],["2023-06-15",23.858,24.0746,23.5413,24.0746,83700.0],["2023-06-16",24.308,24.308,23.433,23.8996,234100.0],["2023-06-20",23.7996,23.8746,23.383,23.8413,140300.0],["2023-06-21",23.7663,23.8746,23.6246,23.633,77800.0],["2023-06-22",23.6246,23.7413,23.3746,23.458,101600.0],["2023-06-23",23.2913,24.0663,23.1913,23.6913,222600.0],["2023-06-26",23.6913,24.4413,23.6913,24.3663,108500.0],["2023-06-27",24.5246,25.333,24.3496,25.2663,145500.0],["2023-06-28",25.1996,25.6996,24.9663,25.3663,126600.0],["2023-06-29",25.4496,26.0079,25.3413,25.3746,118500.0],["2023-06-30",25.6579,25.6579,24.958,25.183,82000.0],["2023-07-03",25.0496,25.3746,24.908,25.058,48700.0],["2023-07-05",24.9663,25.3163,24.6496,24.758,112900.0],["2023-07-06",24.458,24.5413,24.133,24.3996,74100.0],["2023-07-07",24.408,24.9663,24.408,24.5663,114100.0],["2023-07-10",24.6163,25.6413,24.6163,25.608,80700.0],["2023-07-11",26.0246,26.7329,25.9329,26.6746,107100.0],["2023-07-12",27.0329,27.1829,26.6663,26.6746,94800.0],["2023-07-13",26.7829,27.5413,26.7746,27.5079,133400.0],["2023-07-14",27.3913,27.6663,27.0663,27.5079,67100.0],["2023-07-17",27.4996,28.0746,27.4996,27.5996,100100.0],["2023-07-18",27.6996,28.4329,27.6996,28.1246,65000.0],["2023-07-19",28.1496,28.7162,28.0246,28.5662,84400.0],["2023-07-20",28.6662,28.6662,28.1662,28.5662,60400.0],["2023-07-21",28.7496,28.7496,28.1412,28.3579,77700.0],["2023-07-24",28.4246,28.7496,28.3162,28.4246,51900.0],["2023-07-25",28.2912,28.8079,28.2912,28.4996,144900.0],["2023-07-26",28.4996,29.0829,28.3746,28.7329,125300.0],["2023-07-27",28.8746,29.1496,28.6662,28.8412,67000.0],["2023-07-28",28.9912,29.4829,28.8746,29.2662,74500.0],["2023-07-31",29.2662,29.9495,29.2662,29.6662,149100.0],["2023-08-01",28.5329,28.7996,27.5496,28.2496,234200.0],["2023-08-02",26.4913,28.9579,26.4913,27.3163,190100.0],["2023-08-03",27.3829,28.4996,27.3829,28.1579,98100.0],["2023-08-04",28.1579,28.5829,27.9912,28.0162,109200.0],["2023-08-07",28.2079,28.5246,28.0246,28.1579,75700.0],["2023-08-08",27.7663,28.5912,27.5329,28.5662,92400.0],["2023-08-09",28.5579,28.5579,28.0579,28.2412,59200.0],["2023-08-10",28.2496,28.6662,27.8829,27.9329,76300.0],["2023-08-11",27.8496,28.2079,27.8496,27.9662,62000.0],["2023-08-14",27.7913,28.0579,27.5079,27.9746,117100.0],["2023-08-15",27.9329,27.9329,27.5079,27.7996,73500.0],["2023-08-16",27.7163,27.7913,27.2163,27.2496,51100.0],["2023-08-17",27.3079,27.4913,27.2413,27.3329,53000.0],["2023-08-18",27.1829,27.5246,27.1829,27.4246,74500.0],["2023-08-21",27.3996,27.5413,26.6329,26.7913,87100.0],["2023-08-22",26.8163,26.8163,26.1329,26.2079,86000.0],["2023-08-23",26.1163,26.3413,25.8663,26.2079,74800.0],["2023-08-24",26.2496,26.6913,26.0913,26.2496,127400.0],["2023-08-25",26.4179,26.4684,26.0056,26.1318,52600.0],["2023-08-28",26.2075,26.6114,26.0393,26.258,64800.0],["2023-08-29",26.3085,26.6871,26.216,26.5777,49300.0],["2023-08-30",26.5777,26.6534,26.1066,26.1318,97000.0],["2023-08-31",26.1907,26.603,26.1907,26.3337,73900.0],["2023-09-01",26.5357,26.9227,26.5357,26.8974,71000.0],["2023-09-05",26.6114,26.6114,25.4167,25.8037,96900.0],["2023-09-06",25.8878,25.9467,24.6511,24.6931,80600.0],["2023-09-07",24.5501,24.9119,24.3987,24.8614,135400.0],["2023-09-08",24.6174,25.3241,24.3061,25.2064,110600.0],["2023-09-11",25.2737,25.9131,25.2737,25.6186,104200.0],["2023-09-12",25.484,26.1318,25.484,25.9383,100700.0],["2023-09-13",25.9299,26.1486,25.8289,26.0561,84300.0],["2023-09-14",26.3337,26.5441,26.0813,26.258,55800.0],["2023-09-15",26.1823,26.3085,25.9804,25.9888,268700.0],["2023-09-18",26.0393,26.2244,25.4335,25.5513,82900.0],["2023-09-19",25.5597,26.1486,25.5597,26.0224,70000.0],["2023-09-20",26.1402,26.4179,25.9047,25.9047,43900.0],["2023-09-21",25.7112,25.7112,24.9035,24.9287,70900.0],["2023-09-22",25.0886,25.0886,24.2809,24.3061,60800.0],["2023-09-25",24.2809,24.7016,23.9948,24.2472,56200.0],["2023-09-26",24.1463,24.5249,23.6751,23.6751,101000.0],["2023-09-27",23.7424,24.2809,23.7424,23.8855,63600.0],["2023-09-28",23.9023,24.3903,23.9023,24.1799,81300.0],["2023-09-29",24.3145,24.4407,24.0621,24.2136,67700.0],["2023-10-02",24.2472,24.6342,24.079,24.4828,94700.0],["2023-10-03",24.365,24.3987,23.6583,23.835,52400.0],["2023-10-04",23.7172,23.9696,23.2545,23.4564,64600.0],["2023-10-05",23.4227,23.4227,22.7497,23.2124,80800.0],["2023-10-06",23.2713,23.6331,23.1283,23.3975,40100.0],["2023-10-09",23.3975,23.9948,23.3386,23.8434,58200.0],["2023-10-10",23.978,24.3398,23.978,23.9864,53700.0],["2023-10-11",24.0958,24.3482,23.7004,23.8855,43700.0],["2023-10-12",23.8518,23.8518,22.96,23.3638,64900.0],["2023-10-13",23.6415,23.6415,23.1198,23.1535,63800.0],["2023-10-16",23.448,23.5237,23.0778,23.2124,73900.0],["2023-10-17",23.2208,23.5742,23.0694,23.5321,99300.0],["2023-10-18",23.5237,23.8518,23.4311,23.5826,51000.0],["2023-10-19",23.4648,23.9107,23.1619,23.4396,111300.0],["2023-10-20",23.6162,24.2641,23.4564,23.9359,132000.0],["2023-10-23",23.5658,23.6583,22.5393,22.7581,95200.0],["2023-10-24",22.9348,23.0357,22.3122,22.6992,57100.0],["2023-10-25",22.5309,22.817,22.1776,22.6908,72300.0],["2023-10-26",22.8254,22.8254,22.0429,22.0934,54900.0],["2023-10-27",22.2617,22.2869,21.6391,21.799,51500.0],["2023-10-30",21.9336,22.085,21.5381,21.597,92300.0],["2023-10-31",21.597,21.9504,21.3867,21.9167,69500.0],["2023-11-01",22.0261,22.0513,21.1511,21.9925,110300.0],["2023-11-02",23.7172,23.9023,22.0261,23.3554,157700.0],["2023-11-03",23.835,24.8109,23.6667,24.6931,110800.0],["2023-11-06",24.4912,25.0381,24.0621,25.0297,81100.0],["2023-11-07",24.8782,25.0297,24.5669,24.6174,88900.0],["2023-11-08",24.4323,24.5669,24.1547,24.3987,74300.0],["2023-11-09",24.6595,24.7941,24.1799,24.2136,71500.0],["2023-11-10",24.1715,24.4912,24.0117,24.3314,66000.0],["2023-11-13",24.5669,25.24,24.3818,25.2232,89100.0],["2023-11-14",25.6943,26.5777,25.627,26.5272,84200.0],["2023-11-15",26.4095,26.9227,26.2328,26.6282,89700.0],["2023-11-16",26.4599,26.4599,25.9131,26.1318,68900.0],["2023-11-17",26.502,26.6198,26.258,26.5777,73500.0],["2023-11-20",26.645,26.8638,26.258,26.6703,127200.0],["2023-11-21",26.7123,27.133,26.4684,26.7039,84700.0],["2023-11-22",26.8554,27.1498,26.5104,26.7628,66000.0],["2023-11-24",26.9732,27.7808,26.7965,27.7808,113000.0],["2023-11-27",27.4568,27.8421,26.7474,26.8525,121000.0],["2023-11-28",26.7386,27.2466,26.5197,26.7649,60500.0],["2023-11-29",27.0889,27.3955,27.0889,27.1853,57500.0],["2023-11-30",27.3517,27.5093,26.8262,27.448,100100.0],["2023-12-01",27.5619,28.3501,27.5619,28.2012,98400.0],["2023-12-04",28.2012,28.8581,27.9823,28.823,106500.0],["2023-12-05",28.5778,28.5778,28.0436,28.0961,75700.0],["2023-12-06",28.3326,28.8143,28.0961,28.3501,94200.0],["2023-12-07",28.534,28.6742,28.0348,28.6742,70500.0],["2023-12-08",28.6566,28.9019,28.3676,28.5691,56700.0],["2023-12-11",28.5603,28.9895,28.4727,28.7617,58800.0],["2023-12-12",28.8318,28.8318,28.3589,28.4377,66100.0],["2023-12-13",28.534,29.4887,27.991,29.2172,103700.0],["2023-12-14",29.6113,31.3279,29.5325,31.1702,163900.0],["2023-12-15",31.1615,31.2053,30.6885,30.7586,430700.0],["2023-12-18",31.0476,31.1177,30.1455,30.1543,87500.0],["2023-12-19",30.3557,31.0476,30.3557,30.7061,83500.0],["2023-12-20",30.5396,31.4242,30.4608,30.6185,105500.0],["2023-12-21",31.0564,31.3104,30.5396,30.9688,95000.0],["2023-12-22",31.1878,31.4417,30.8725,30.89,81500.0],["2023-12-26",31.1089,31.2491,30.4345,31.1702,38400.0],["2023-12-27",31.1702,31.8008,31.1002,31.5731,81800.0],["2023-12-28",31.3892,31.7308,31.3191,31.6782,50400.0],["2023-12-29",31.8797,31.941,31.0827,31.0914,51300.0],["2024-01-02",31.1002,32.0023,31.1002,31.4855,89100.0],["2024-01-03",31.2228,31.2228,30.2857,30.3557,90400.0],["2024-01-04",30.4521,30.9951,30.3557,30.9776,73400.0],["2024-01-05",30.8112,31.4768,30.8112,31.0476,142700.0],["2024-01-08",30.96,31.4593,30.9162,30.9688,111200.0],["2024-01-09",30.5221,30.5221,29.7777,29.8127,63400.0],["2024-01-10",30.0229,30.3295,29.7777,30.1368,48800.0],["2024-01-11",30.1981,30.6185,29.6113,30.5396,103000.0],["2024-01-12",30.8199,31.0038,30.4696,30.7936,92200.0],["2024-01-16",30.7323,30.7323,29.6813,29.7427,60700.0],["2024-01-17",29.261,29.6989,29.0508,29.55,51300.0],["2024-01-18",29.8653,29.8653,28.823,29.3661,98800.0],["2024-01-19",29.4186,29.7952,28.9719,29.7864,47700.0],["2024-01-22",29.9616,31.0038,29.9616,30.7936,73400.0],["2024-01-23",30.9951,31.0389,29.9441,30.3995,115000.0],["2024-01-24",30.8462,30.8462,29.7864,30.1017,64800.0],["2024-01-25",30.4083,30.5134,29.9879,30.417,86000.0],["2024-01-26",30.7674,30.8637,30.4871,30.6535,29400.0],["2024-01-29",30.6535,30.8725,30.0404,30.2769,81400.0],["2024-01-30",30.0755,30.4083,29.7865,30.2244,64100.0],["2024-01-31",30.1368,30.4783,29.6288,29.6901,216500.0],["2024-02-01",29.9091,30.2419,29.296,30.2156,60000.0],["2024-02-02",29.7864,30.163,29.55,29.8915,72400.0],["2024-02-05",29.5675,29.7339,29.0595,29.4624,113500.0],["2024-02-06",29.4712,30.3557,29.4712,30.0667,88500.0],["2024-02-07",30.128,30.128,29.4712,29.5938,54300.0],["2024-02-08",29.6901,30.163,29.6901,30.0755,56300.0],["2024-02-09",30.1105,30.9513,30.0842,30.7674,79800.0],["2024-02-12",30.7586,32.23,30.7586,31.9234,75300.0],["2024-02-13",31.0126,31.5994,30.5046,30.8024,91700.0],["2024-02-14",31.2841,31.5468,30.7586,31.4943,79100.0],["2024-02-15",31.8271,32.4489,31.757,32.0285,107800.0],["2024-02-16",31.7045,31.8797,31.1965,31.6607,71800.0],["2024-02-20",31.1264,31.3279,30.6973,30.8024,115300.0],["2024-02-21",30.5572,31.0914,30.3382,30.7323,78600.0],["2024-02-22",29.6901,30.1193,27.3692,28.7092,328700.0],["2024-02-23",28.5691,28.9282,27.991,28.6917,167400.0],["2024-02-26",28.464,29.8565,28.464,29.7864,143000.0],["2024-02-27",29.7952,30.6097,29.7952,30.1718,165900.0],["2024-02-28",29.55,29.9966,28.9457,29.5325,137300.0],["2024-02-29",30.1981,30.636,29.874,30.0404,249300.0],["2024-03-01",30.0317,30.2769,29.1997,30.0667,111900.0],["2024-03-04",30.1193,30.4696,29.804,29.8828,113300.0],["2024-03-05",29.7602,30.382,29.7602,29.7777,97400.0],["2024-03-06",30.1543,30.2068,28.718,28.8931,128700.0],["2024-03-07",29.2347,29.5149,28.9807,29.1033,69900.0],["2024-03-08",29.5452,30.1285,29.2712,29.6424,116800.0],["2024-03-11",29.4922,29.4922,28.3079,28.5819,142800.0],["2024-03-12",28.5819,28.7586,28.3432,28.5554,92900.0],["2024-03-13",28.7144,29.2359,28.6614,28.741,140800.0],["2024-03-14",28.6437,28.6437,27.1236,27.4153,191100.0],["2024-03-15",27.4064,28.3344,27.4064,27.8218,313600.0],["2024-03-18",27.7688,27.7688,27.2562,27.3446,111600.0],["2024-03-19",27.4329,28.1665,27.4329,28.1046,101500.0],["2024-03-20",27.8572,28.9354,27.6716,28.7233,83900.0],["2024-03-21",28.8028,29.395,28.7233,28.9531,123400.0],["2024-03-22",28.8912,28.8912,28.2284,28.2549,58400.0],["2024-03-25",29.0326,29.121,28.741,28.7498,78100.0],["2024-03-26",28.9,28.9089,28.4405,28.5023,75900.0],["2024-03-27",28.6437,29.4038,28.6437,29.2182,59800.0],["2024-03-28",29.3861,30.3053,29.3861,30.155,229100.0],["2024-04-01",29.5275,30.0225,29.2359,29.3243,101400.0],["2024-04-02",28.9619,28.9619,27.4241,28.1223,129700.0],["2024-04-03",27.9986,28.246,27.9986,28.0958,63200.0],["2024-04-04",28.3167,28.414,27.9279,27.9632,73200.0],["2024-04-05",27.8218,28.0604,27.4329,27.9632,80500.0],["2024-04-08",28.193,28.6349,28.0693,28.4405,79400.0],["2024-04-09",28.4493,28.5465,28.2637,28.3609,47900.0],["2024-04-10",27.6981,27.7423,26.7878,27.0264,71100.0],["2024-04-11",27.1236,27.5036,27.0264,27.4771,82200.0],["2024-04-12",27.3888,27.5036,27.0352,27.1059,93200.0],["2024-04-15",27.592,27.592,26.4166,26.9203,101300.0],["2024-04-16",26.7701,27.0176,26.5226,26.9027,80000.0],["2024-04-17",27.1766,27.3711,26.7347,26.7524,93200.0],["2024-04-18",26.8673,27.3622,26.7701,26.8762,72100.0],["2024-04-19",26.7347,27.6097,26.7347,27.539,80800.0],["2024-04-22",27.7511,28.0958,27.4948,27.8395,80400.0],["2024-04-23",27.9809,29.0149,27.9809,28.9884,94500.0],["2024-04-24",28.847,29.2005,28.4847,28.7675,74600.0],["2024-04-25",28.414,28.414,27.7511,28.1223,79900.0],["2024-04-26",28.0074,28.2637,27.5832,27.6627,61400.0],["2024-04-29",27.6627,27.9986,27.4064,27.6097,61800.0],["2024-04-30",27.3976,27.4153,27.0971,27.2208,87200.0],["2024-05-01",27.3092,27.8572,27.1678,27.4064,99100.0],["2024-05-02",25.6477,25.904,24.0834,25.2058,273000.0],["2024-05-03",25.3649,25.6035,24.7816,25.3737,146500.0],["2024-05-06",25.6654,26.505,25.63,26.0542,159900.0],["2024-05-07",26.1249,26.4873,25.3649,25.3649,115200.0],["2024-05-08",25.2235,25.5328,25.1528,25.2588,71100.0],["2024-05-09",25.2411,25.7449,25.0379,25.5505,109000.0],["2024-05-10",25.5416,25.8244,24.7992,25.2411,123400.0],["2024-05-13",25.5328,26.1161,25.5328,25.9835,126800.0],["2024-05-14",26.4431,26.6287,25.957,26.0807,101700.0],["2024-05-15",26.3812,26.3812,25.7095,26.231,99500.0],["2024-05-16",26.0984,26.6287,25.904,26.1073,149500.0],["2024-05-17",26.1426,26.178,25.6742,26.0012,65300.0],["2024-05-20",25.9658,26.0719,25.4091,25.4532,76900.0],["2024-05-21",25.4267,25.7537,24.9937,25.0025,54600.0],["2024-05-22",25.0113,25.0467,24.5429,24.8346,100700.0],["2024-05-23",24.924,24.924,24.2982,24.5396,109300.0],["2024-05-24",24.6916,24.7363,24.4949,24.7005,74300.0],["2024-05-28",24.7363,24.9061,24.477,24.62,78900.0],["2024-05-29",24.3608,24.4055,24.1015,24.1194,87700.0],["2024-05-30",24.3429,24.5485,24.1641,24.3965,107000.0],["2024-05-31",24.4681,25.4336,24.4681,25.3978,184900.0],["2024-06-03",25.4157,25.8269,25.1922,25.5855,109800.0],["2024-06-04",25.2637,25.2905,24.3965,24.629,101000.0],["2024-06-05",24.5753,24.6469,24.3071,24.5396,87400.0],["2024-06-06",24.4323,24.5843,23.9049,23.9585,133400.0],["2024-06-07",23.5562,24.4144,23.4132,23.9138,187100.0],["2024-06-10",23.7708,23.9138,23.4311,23.5562,93000.0],["2024-06-11",23.4132,24.03,23.1539,23.9585,148000.0],["2024-06-12",24.7094,24.8346,23.2254,23.3148,166800.0],["2024-06-13",23.2254,23.3685,22.555,22.5997,129100.0],["2024-06-14",22.9394,24.6647,22.7785,24.2893,613200.0],["2024-06-17",24.2624,24.8793,23.887,24.0926,376600.0],["2024-06-18",24.1999,25.067,23.9406,24.6469,321000.0],["2024-06-20",24.6022,24.915,22.9572,22.9751,204600.0],["2024-06-21",22.9483,22.9841,22.3583,22.3583,1750000.0],["2024-06-24",22.5281,22.9304,22.394,22.4298,148800.0],["2024-06-25",22.4119,22.4656,21.4285,21.6163,109800.0],["2024-06-26",21.6431,22.0186,21.4822,21.9739,238300.0],["2024-06-27",21.8398,22.099,21.6878,21.7414,132800.0],["2024-06-28",21.8577,22.8321,21.8577,22.6086,276900.0],["2024-07-01",22.4834,22.8589,21.8219,21.9918,133200.0],["2024-07-02",21.9739,22.108,21.6967,21.6967,76300.0],["2024-07-03",21.6878,22.0275,21.4822,21.4911,67600.0],["2024-07-05",21.4554,21.6431,20.6955,20.9994,149400.0],["2024-07-08",21.1782,21.6699,21.0173,21.4286,120700.0],["2024-07-09",21.3928,21.3928,20.6419,20.767,179400.0],["2024-07-10",20.8743,21.4017,20.8475,21.1514,130800.0],["2024-07-11",21.7057,22.403,21.4464,22.2242,151300.0],["2024-07-12",22.4298,22.8678,22.0722,22.4209,164100.0],["2024-07-15",22.6444,23.2612,22.3493,22.5907,165500.0],["2024-07-16",22.85,23.9406,22.85,23.8691,136900.0],["2024-07-17",23.8244,24.5843,23.735,24.2803,130700.0],["2024-07-18",24.0568,24.629,23.3953,23.6277,90900.0],["2024-07-19",23.6456,23.6456,23.1003,23.2433,88800.0],["2024-07-22",23.2523,24.0121,22.7516,23.8244,104800.0],["2024-07-23",23.7082,23.9943,23.2791,23.6009,92500.0],["2024-07-24",23.5473,23.887,23.2076,23.4132,107800.0],["2024-07-25",23.5383,24.6379,23.5383,24.5217,150700.0],["2024-07-26",24.629,24.9061,24.0926,24.8614,116600.0],["2024-07-29",24.8972,25.3531,24.6469,25.2726,103300.0],["2024-07-30",25.3442,25.7733,25.0581,25.5766,133000.0],["2024-07-31",25.4425,26.3722,24.915,26.1666,315900.0],["2024-08-01",25.5855,26.6851,23.8602,26.4348,280200.0],["2024-08-02",25.3978,26.4527,25.0491,26.1398,209800.0],["2024-08-05",24.8972,25.2279,24.4502,24.9687,130600.0],["2024-08-06",25.2101,25.961,24.5843,25.5408,143600.0],["2024-08-07",25.6749,25.9431,24.7005,24.8882,119900.0],["2024-08-08",25.1475,25.3978,24.9061,25.371,96400.0],["2024-08-09",25.6481,25.7286,25.3263,25.5766,105200.0],["2024-08-12",25.7911,25.9521,25.3889,25.5229,144300.0],["2024-08-13",25.4514,25.9878,25.1832,25.8895,157800.0],["2024-08-14",26.0862,26.0862,24.9508,24.9687,91700.0],["2024-08-15",25.7196,26.3812,25.7196,25.9968,107300.0],["2024-08-16",25.961,26.408,25.8716,26.1398,136800.0],["2024-08-19",26.0236,26.0325,25.5676,25.8358,131500.0],["2024-08-20",25.7554,25.7554,25.1028,25.4336,104500.0],["2024-08-21",25.7911,25.7911,25.219,25.5498,113500.0],["2024-08-22",25.4783,25.4783,23.2523,23.6367,388000.0],["2024-08-23",23.9496,25.3442,23.7618,25.1475,315000.0],["2024-08-26",25.2379,25.2379,24.0443,24.3427,217300.0],["2024-08-27",24.406,24.614,24.0624,24.4602,114900.0],["2024-08-28",24.4241,24.9485,24.3969,24.7315,217200.0],["2024-08-29",25.0842,25.1113,24.4602,24.5145,210200.0],["2024-08-30",24.7225,24.9395,24.3156,24.7767,234500.0],["2024-09-03",24.5326,24.6321,23.8092,24.2432,153800.0],["2024-09-04",24.0895,24.2704,22.7421,23.2576,209900.0],["2024-09-05",23.2395,23.5017,22.7693,22.7874,222000.0],["2024-09-06",22.6608,23.3209,22.6608,23.131,188000.0],["2024-09-09",22.4076,22.9049,21.5395,22.5342,486500.0],["2024-09-10",22.7421,22.7874,22.1453,22.7241,335400.0],["2024-09-11",22.5975,23.2847,22.4528,23.0677,293500.0],["2024-09-12",23.2033,23.4927,22.6608,23.4294,325400.0],["2024-09-13",23.8544,24.7496,23.7911,24.4602,269200.0],["2024-09-16",24.3969,24.8672,23.3751,23.8363,642300.0],["2024-09-17",24.1528,24.3698,23.8544,24.1076,520500.0],["2024-09-18",24.1257,25.7985,23.8996,24.6682,665300.0],["2024-09-19",25.1927,25.6087,24.6682,24.831,642500.0],["2024-09-20",24.5597,25.464,24.4422,24.9124,4960800.0],["2024-09-23",25.0028,25.4459,24.6863,24.6863,302100.0],["2024-09-24",24.7315,24.9847,24.3698,24.6321,193400.0],["2024-09-25",24.6411,24.8039,23.764,24.0262,280800.0],["2024-09-26",24.189,24.5416,23.6735,23.764,273400.0],["2024-09-27",24.0533,24.7496,24.0443,24.6049,343700.0],["2024-09-30",24.5507,24.8491,24.3336,24.84,242200.0],["2024-10-01",24.84,24.84,24.2161,24.4422,215900.0],["2024-10-02",24.3698,24.3969,23.5831,23.5831,134800.0],["2024-10-03",23.4203,23.6012,23.1762,23.3299,149200.0],["2024-10-04",23.7097,24.4422,23.7097,24.4241,269600.0],["2024-10-07",24.189,24.2161,23.5741,23.9629,189000.0],["2024-10-08",23.981,24.0624,23.3842,23.4927,152300.0],["2024-10-09",23.4384,23.5741,22.8054,22.8959,174600.0],["2024-10-10",22.6879,22.9773,22.5251,22.9773,214300.0],["2024-10-11",22.914,23.2033,22.8778,23.1581,149900.0],["2024-10-14",23.2485,23.3118,22.9863,23.1129,121200.0],["2024-10-15",23.0767,23.6283,23.0406,23.2576,149100.0],["2024-10-16",23.4565,23.8182,23.4294,23.5469,165500.0],["2024-10-17",23.5469,23.6012,22.8778,23.1943,158000.0],["2024-10-18",23.3209,23.357,22.9411,23.0948,140300.0],["2024-10-21",23.0586,23.14,22.7874,22.9501,268100.0],["2024-10-22",22.914,22.914,22.3262,22.3714,233400.0],["2024-10-23",22.2629,22.5342,21.8379,22.0911,150600.0],["2024-10-24",22.0368,22.1815,21.4852,21.5847,205300.0],["2024-10-25",21.7927,22.0278,21.3496,21.4671,145700.0],["2024-10-28",21.5304,21.9554,21.5304,21.8921,155900.0],["2024-10-29",21.7203,21.9916,21.5304,21.9735,148500.0],["2024-10-30",21.639,22.4076,21.5576,21.648,199700.0],["2024-10-31",20.3549,20.7618,19.5411,20.0294,529400.0],["2024-11-01",20.5448,20.6985,19.749,19.8576,192400.0],["2024-11-04",19.7219,20.0022,19.6315,19.8033,188100.0],["2024-11-05",19.9389,20.165,19.5592,20.156,150800.0],["2024-11-06",21.1416,21.431,20.6262,21.1235,249900.0],["2024-11-07",21.0693,21.2049,20.4905,20.6714,221000.0],["2024-11-08",20.6352,20.8161,20.2193,20.7437,212800.0],["2024-11-11",20.8522,21.006,20.5629,20.9427,131600.0],["2024-11-12",20.7347,20.9698,20.2283,20.3187,191600.0],["2024-11-13",20.6171,20.8251,20.2193,20.2735,208700.0],["2024-11-14",20.3097,20.5267,20.0474,20.3368,202400.0],["2024-11-15",20.4272,20.6804,20.0746,20.382,178200.0],["2024-11-18",20.4905,21.0602,20.4905,20.9969,174400.0],["2024-11-19",20.7437,21.0421,20.3459,20.6624,197000.0],["2024-11-20",20.5991,20.5991,20.1017,20.4363,234700.0],["2024-11-21",20.4996,21.0693,20.3187,20.9155,174300.0],["2024-11-22",20.9788,21.4219,20.8884,21.2953,195700.0],["2024-11-25",21.5124,22.5251,21.5124,22.2538,184800.0],["2024-11-26",22.0706,22.1256,21.5759,21.8324,170600.0],["2024-11-27",21.924,22.2905,21.8691,22.0431,100600.0],["2024-11-29",21.9882,22.1531,21.6309,21.6309,94300.0],["2024-12-02",21.7866,22.1256,21.3926,21.8324,171700.0],["2024-12-03",21.8782,21.8782,21.2919,21.356,132700.0],["2024-12-04",21.301,21.4751,21.0811,21.3102,157800.0],["2024-12-05",21.301,21.6858,21.301,21.3926,144800.0],["2024-12-06",21.5667,21.5667,20.5223,20.7971,105100.0],["2024-12-09",20.9071,21.8691,20.9071,21.7316,169900.0],["2024-12-10",21.6125,21.9149,21.127,21.5667,118700.0],["2024-12-11",21.7041,21.7316,21.2919,21.4476,162300.0],["2024-12-12",21.5117,21.5117,20.9529,21.2369,80800.0],["2024-12-13",21.2735,21.3285,20.7788,20.9987,108600.0],["2024-12-16",20.8704,21.0628,20.6597,20.678,102100.0],["2024-12-17",20.5406,21.1178,20.5406,21.0903,139300.0],["2024-12-18",21.072,21.411,20.11,20.2749,169900.0],["2024-12-19",20.5131,20.5956,19.6611,19.7802,110500.0],["2024-12-20",19.3679,20.11,19.3679,19.8535,383900.0],["2024-12-23",19.8443,20.0001,19.5328,19.9817,121100.0],["2024-12-24",19.9909,20.1833,19.8077,20.1558,74500.0],["2024-12-26",20.0184,20.394,19.9359,20.339,134500.0],["2024-12-27",20.2474,20.4581,20.1558,20.2566,111200.0],["2024-12-30",20.1558,20.2841,19.8718,20.1375,151300.0],["2024-12-31",20.2108,20.5589,20.2108,20.394,95500.0],["2025-01-02",20.5681,20.8796,19.9726,20.0642,117600.0],["2025-01-03",20.0642,20.2474,19.6428,20.1375,76000.0],["2025-01-06",20.2108,20.6414,20.11,20.3665,82300.0],["2025-01-07",20.4215,20.6322,19.7985,19.8901,155400.0],["2025-01-08",19.716,19.8626,19.3038,19.7527,124300.0],["2025-01-10",19.4778,19.6886,19.2854,19.6886,133700.0],["2025-01-13",19.4504,19.9176,19.432,19.8901,89700.0],["2025-01-14",19.8718,20.1741,19.7435,20.1467,100500.0],["2025-01-15",20.6047,20.7238,20.2474,20.4948,70500.0],["2025-01-16",20.504,20.5956,20.2016,20.5589,94700.0],["2025-01-17",20.7513,20.7513,20.3849,20.4673,69300.0],["2025-01-21",20.6964,20.8979,20.678,20.733,63600.0],["2025-01-22",20.5314,20.8613,20.339,20.733,131100.0],["2025-01-23",20.6505,21.0262,20.449,21.017,95500.0],["2025-01-24",20.9254,20.9987,20.6597,20.9895,77400.0],["2025-01-27",21.0903,21.5759,21.0812,21.2003,103200.0],["2025-01-28",21.0811,21.2919,20.8613,21.1453,73400.0],["2025-01-29",21.2369,21.2369,20.6139,20.9437,88700.0],["2025-01-30",21.2094,21.8049,20.962,21.585,129200.0],["2025-01-31",21.4751,21.5301,20.5131,20.5498,167000.0],["2025-02-03",20.2199,20.449,19.8168,19.8718,120300.0],["2025-02-04",19.8077,20.1833,19.7344,20.1008,114500.0],["2025-02-05",20.2841,20.3116,19.9543,20.2474,82800.0],["2025-02-06",20.3207,20.5406,20.1833,20.1833,98400.0],["2025-02-07",20.0825,20.0825,19.6886,19.8077,103700.0],["2025-02-10",19.9268,20.1925,19.826,20.1283,90700.0],["2025-02-11",20.0184,20.6139,20.0092,20.394,100100.0],["2025-02-12",20.0825,20.5864,19.8443,19.9176,84300.0],["2025-02-13",20.0825,20.4032,19.8626,20.2474,74600.0],["2025-02-14",20.449,20.733,19.9909,20.0917,96500.0],["2025-02-18",19.9726,20.2566,19.9726,20.2383,66000.0],["2025-02-19",20.0001,20.1008,19.7985,19.9817,80200.0],["2025-02-20",19.881,19.881,19.4229,19.826,154400.0],["2025-02-21",20.0825,20.0825,19.3129,19.3679,159600.0],["2025-02-24",19.3771,19.7802,19.2763,19.3221,197300.0],["2025-02-25",21.9882,22.1256,19.881,21.072,574800.0],["2025-02-26",20.9804,21.0811,20.3757,20.6047,172800.0],["2025-02-27",20.504,20.8888,19.9084,20.8338,181200.0],["2025-02-28",20.8338,20.9529,20.3116,20.9162,612000.0],["2025-03-03",21.0262,21.4201,20.4032,20.4032,176200.0],["2025-03-04",20.0367,20.2383,19.5603,19.7435,209500.0],["2025-03-05",19.7619,20.1192,19.4778,20.0367,151400.0],["2025-03-06",19.9251,20.5667,19.7392,20.4272,178300.0],["2025-03-07",20.6225,20.6783,20.1669,20.2878,127400.0],["2025-03-10",20.2413,20.7526,20.2134,20.6411,194700.0],["2025-03-11",20.7712,20.7712,20.1018,20.5667,200300.0],["2025-03-12",20.6504,20.6876,19.795,20.1204,229300.0],["2025-03-13",20.1204,20.2134,19.2836,19.3301,209300.0],["2025-03-14",19.5067,19.7578,18.9396,19.6555,220400.0],["2025-03-17",19.7485,20.2599,19.5904,20.0739,158300.0],["2025-03-18",19.9437,20.1483,19.6741,20.1204,159300.0],["2025-03-19",20.1855,20.297,19.6462,20.0832,160700.0],["2025-03-20",19.8601,20.2785,19.7392,19.7857,210000.0],["2025-03-21",19.5439,19.6834,19.3022,19.3952,230700.0],["2025-03-24",19.6462,20.0925,19.5904,19.8508,157000.0],["2025-03-25",19.7113,19.7485,19.1906,19.2185,155900.0],["2025-03-26",19.1999,19.3208,18.5026,18.7071,214200.0],["2025-03-27",18.7722,19.3952,18.5026,19.2929,179400.0],["2025-03-28",19.2464,19.2464,18.4375,18.8001,150500.0],["2025-03-31",18.484,18.5119,18.1958,18.3352,128400.0],["2025-04-01",18.2608,18.6142,17.9633,18.4561,182600.0],["2025-04-02",18.2515,19.2092,18.2515,19.1162,158200.0],["2025-04-03",18.0935,18.1121,16.5314,16.6244,205800.0],["2025-04-04",16.0945,17.5728,16.0108,17.424,202300.0],["2025-04-07",16.987,18.0284,16.5593,16.987,160400.0],["2025-04-08",17.2939,17.4798,16.0666,16.2525,126700.0],["2025-04-09",16.1037,17.954,16.0573,17.3682,138600.0],["2025-04-10",16.9498,17.0521,16.4199,16.8941,148400.0],["2025-04-11",16.9034,17.0335,16.2711,16.9034,91500.0],["2025-04-14",17.2288,17.5728,16.5221,16.6058,106300.0],["2025-04-15",16.4757,16.7639,16.1037,16.1502,130700.0],["2025-04-16",16.1967,16.2432,15.8155,15.9829,96000.0],["2025-04-17",15.9178,16.5222,15.9178,16.4664,107000.0],["2025-04-21",16.2153,16.2711,15.8899,16.1502,130300.0],["2025-04-22",16.2711,16.6337,16.1223,16.5965,121400.0],["2025-04-23",17.1172,17.4054,16.6337,16.7546,175800.0],["2025-04-24",16.7639,17.0521,16.5314,17.0242,113700.0],["2025-04-25",16.8476,16.9777,16.7081,16.9591,143800.0],["2025-04-28",16.7453,17.08,16.6988,17.0335,132700.0],["2025-04-29",16.8197,17.1079,16.7918,17.0893,110500.0],["2025-04-30",16.8848,17.0428,16.5129,16.8848,154100.0],["2025-05-01",18.3817,19.2278,17.8517,18.3538,208000.0],["2025-05-02",18.3166,19.1534,18.2143,18.7815,161700.0],["2025-05-05",18.5863,18.6978,17.9354,18.0842,129800.0],["2025-05-06",17.954,17.954,17.3775,17.5263,117300.0],["2025-05-07",17.7123,17.8238,17.3868,17.4891,127100.0],["2025-05-08",17.7123,18.0656,17.4891,18.0191,76600.0],["2025-05-09",18.0749,18.1121,17.7959,17.8331,128000.0],["2025-05-12",18.9303,19.8229,18.6049,19.5253,192200.0],["2025-05-13",19.6741,19.6741,19.2464,19.3022,83600.0],["2025-05-14",19.172,19.6183,19.1069,19.5253,168300.0],["2025-05-15",19.4045,19.7392,19.3766,19.6927,94700.0],["2025-05-16",19.7764,19.8601,19.4417,19.6183,94800.0],["2025-05-19",19.1906,19.4138,18.9768,19.3487,116500.0],["2025-05-20",19.4417,19.5625,19.2557,19.3115,85000.0],["2025-05-21",19.0418,19.2557,18.9396,19.2371,235500.0],["2025-05-22",18.9768,19.1906,18.9489,19.0325,117000.0],["2025-05-23",18.5398,18.8931,18.5398,18.828,125300.0],["2025-05-27",19.0604,19.7206,18.828,19.6927,108100.0],["2025-05-28",19.6369,19.8508,19.358,19.4417,125500.0],["2025-05-29",19.3859,19.5811,19.172,19.3022,82500.0],["2025-05-30",19.0883,19.6648,19.0883,19.4881,131000.0],["2025-06-02",19.4126,19.8281,18.7328,18.7422,175800.0],["2025-06-03",18.7139,19.0538,18.4495,18.6573,117100.0],["2025-06-04",18.6289,18.7517,18.4495,18.5345,104500.0],["2025-06-05",18.4684,18.6478,18.3646,18.4873,100400.0],["2025-06-06",18.6856,18.78,18.4023,18.6856,96700.0],["2025-06-09",18.8461,19.2427,18.7517,19.186,95000.0],["2025-06-10",19.3937,19.7242,19.186,19.6109,100300.0],["2025-06-11",19.762,19.7997,18.7989,18.8178,109200.0],["2025-06-12",18.6289,18.9027,18.4306,18.8555,145600.0],["2025-06-13",18.4118,18.7517,18.2418,18.3173,103000.0],["2025-06-16",18.5062,18.9688,18.3268,18.9688,80400.0],["2025-06-17",18.9027,19.3465,18.7706,18.8744,142100.0],["2025-06-18",18.8933,19.3276,18.8933,19.1199,94400.0],["2025-06-20",19.2615,19.3087,18.9216,19.1293,249400.0],["2025-06-23",18.9216,19.0727,18.2607,18.7894,94800.0],["2025-06-24",18.9216,19.1388,18.6761,18.95,72100.0],["2025-06-25",19.016,19.0821,18.7989,19.0633,68900.0],["2025-06-26",19.1671,19.3843,19.0538,19.356,108000.0],["2025-06-27",19.4504,19.5731,19.2049,19.271,210400.0],["2025-06-30",19.3937,19.5448,19.1482,19.2143,102300.0],["2025-07-01",19.016,20.8761,18.9594,20.4229,120900.0],["2025-07-02",20.5362,21.0366,20.4135,20.9139,142600.0],["2025-07-03",21.0177,21.1782,20.8195,21.1499,58200.0],["2025-07-07",20.9044,21.2538,20.7628,20.8383,97200.0],["2025-07-08",20.9044,21.1971,20.6117,20.8006,96300.0],["2025-07-09",20.9422,20.9422,20.6212,20.81,77600.0],["2025-07-10",20.7062,21.8392,20.7062,21.5937,121800.0],["2025-07-11",21.2727,21.3293,20.9611,20.9989,98200.0],["2025-07-14",20.895,21.216,20.3851,20.7534,99700.0],["2025-07-15",20.6684,20.6684,19.6014,19.6203,110300.0],["2025-07-16",19.8092,19.9319,19.3087,19.6109,95500.0],["2025-07-17",19.7147,19.9602,19.6203,19.7053,76800.0],["2025-07-18",19.828,19.9036,19.4409,19.5637,65700.0],["2025-07-21",19.6298,19.8753,19.4598,19.7714,84000.0],["2025-07-22",19.8564,20.6023,19.8564,20.3851,69400.0],["2025-07-23",20.6212,21.0366,20.4229,20.9705,62000.0],["2025-07-24",20.7911,20.8478,19.9414,20.0641,70700.0],["2025-07-25",20.2057,20.2341,19.762,20.2152,108700.0],["2025-07-28",20.2907,20.6967,20.168,20.6495,74300.0],["2025-07-29",20.7345,20.7345,19.8658,19.9602,80200.0],["2025-07-30",20.1491,20.3096,19.6487,19.7053,73000.0],["2025-07-31",19.4504,19.6014,18.4401,19.4787,132200.0],["2025-08-01",19.356,19.4504,18.95,19.2615,114100.0],["2025-08-04",19.4126,19.7714,19.4126,19.6675,63600.0],["2025-08-05",19.677,20.1963,19.6487,20.1868,89700.0],["2025-08-06",20.2057,20.3001,19.9697,20.0263,58300.0],["2025-08-07",20.1963,20.1963,19.7903,20.083,55300.0],["2025-08-08",20.0547,20.5362,19.6864,19.998,115800.0],["2025-08-11",20.1396,20.1396,19.6487,19.8941,51400.0],["2025-08-12",20.1396,21.0744,20.1207,20.9705,115200.0],["2025-08-13",21.0083,21.8675,20.9044,21.8486,88000.0],["2025-08-14",21.4049,21.7825,20.9328,21.4049,87400.0],["2025-08-15",21.4709,21.537,20.8195,21.1782,167100.0],["2025-08-18",21.2443,21.4615,21.1122,21.1782,64600.0],["2025-08-19",21.3765,21.8958,21.3765,21.6598,73000.0],["2025-08-20",21.4426,21.5465,21.0838,21.1027,73600.0],["2025-08-21",20.9422,21.1499,20.6212,21.0272,144400.0],["2025-08-22",21.2915,22.1791,21.2538,22.0563,181400.0],["2025-08-25",21.8457,22.3148,21.5011,22.0946,155200.0],["2025-08-26",22.267,22.3914,21.8553,21.9606,123000.0],["2025-08-27",21.8936,22.0468,21.7596,21.9128,75500.0],["2025-08-28",21.9702,21.9702,21.3767,21.5585,70200.0],["2025-08-29",21.6447,21.6734,21.3767,21.5873,110300.0],["2025-09-02",21.2235,21.683,21.2235,21.482,109000.0],["2025-09-03",21.4054,21.6351,21.1948,21.3192,132200.0],["2025-09-04",21.5107,22.602,21.3767,22.5637,146600.0],["2025-09-05",22.6786,23.1285,22.5446,22.9754,138500.0],["2025-09-08",22.9849,22.9849,22.3914,22.6595,84700.0],["2025-09-09",22.5637,22.5637,22.0755,22.535,81800.0],["2025-09-10",22.401,22.6977,22.1616,22.3723,91200.0],["2025-09-11",22.4967,22.9754,22.4105,22.9466,78100.0],["2025-09-12",22.7743,22.7743,21.7021,21.817,87900.0],["2025-09-15",22.0085,22.1999,21.6926,22.1712,74800.0],["2025-09-16",22.2861,22.334,21.8266,21.9989,82300.0],["2025-09-17",22.0085,23.3008,21.9415,22.3435,127400.0],["2025-09-18",22.468,22.7935,22.1904,22.7456,85900.0],["2025-09-19",22.6499,22.7265,21.6543,21.6926,330200.0],["2025-09-22",21.683,21.9893,21.3575,21.7404,107800.0],["2025-09-23",21.9415,22.3627,21.6064,21.8074,90600.0],["2025-09-24",21.7404,21.8936,21.3958,21.6447,68600.0],["2025-09-25",21.3958,21.5298,21.0799,21.3384,58600.0],["2025-09-26",21.2809,21.5298,21.2426,21.4915,72500.0],["2025-09-29",21.5394,21.5394,21.0607,21.1756,71200.0],["2025-09-30",21.0225,21.1852,20.8406,20.9937,108500.0],["2025-10-01",20.9554,20.9842,20.4385,20.5438,72900.0],["2025-10-02",20.5151,20.5821,20.2375,20.4481,90600.0],["2025-10-03",20.5247,20.8597,20.4864,20.5725,57900.0],["2025-10-06",20.6108,20.7544,20.1609,20.18,85700.0],["2025-10-07",20.113,20.113,19.4908,19.5003,91000.0],["2025-10-08",19.5099,20.0556,19.4525,20.0077,79400.0],["2025-10-09",19.8354,19.8354,19.2993,19.4238,93900.0],["2025-10-10",19.4429,19.7397,19.0408,19.1366,121900.0],["2025-10-13",19.4238,19.6056,19.1557,19.261,116800.0],["2025-10-14",19.1461,19.8067,19.1461,19.5865,107200.0],["2025-10-15",19.7014,20.113,19.5769,19.8258,134100.0],["2025-10-16",19.7971,19.9216,19.2802,19.2897,124200.0],["2025-10-17",19.3185,19.6822,19.194,19.2227,118200.0],["2025-10-20",19.4046,19.6727,19.2323,19.328,78800.0],["2025-10-21",19.2706,19.7684,19.2323,19.4238,89500.0],["2025-10-22",19.4046,19.6535,19.2514,19.4046,101600.0],["2025-10-23",19.5674,19.7301,19.2993,19.4525,76600.0],["2025-10-24",19.6344,19.845,19.4716,19.5673,61300.0],["2025-10-27",19.6535,20.2375,19.5482,19.5482,85000.0],["2025-10-28",19.4142,20.0843,19.4142,19.912,97600.0],["2025-10-29",19.912,20.1322,19.2036,19.3567,110400.0],["2025-10-30",20.9172,22.334,20.6778,20.7257,149400.0],["2025-10-31",20.7736,22.0563,20.6587,20.8789,157100.0],["2025-11-03",20.965,22.1042,20.7257,21.7596,244400.0],["2025-11-04",21.1852,21.9032,21.1852,21.5107,168100.0],["2025-11-05",21.4724,22.4106,21.4724,22.1904,158700.0],["2025-11-06",21.951,22.1904,21.4054,21.4341,116800.0],["2025-11-07",21.4532,21.6734,20.9459,21.0225,105800.0],["2025-11-10",21.4054,21.6543,21.1948,21.4724,120200.0],["2025-11-11",21.616,22.2191,21.2809,21.6351,93800.0],["2025-11-12",21.7117,22.0755,21.7117,21.8745,83000.0],["2025-11-13",21.817,22.1617,21.5873,21.9702,203700.0],["2025-11-14",21.8649,21.9606,21.4437,21.5968,124100.0],["2025-11-17",21.4437,21.8457,21.3192,21.482,209900.0],["2025-11-18",21.2714,21.4915,20.9937,21.3096,99700.0],["2025-11-19",21.5585,21.8745,21.3862,21.4245,98500.0],["2025-11-20",21.5585,21.8553,21.3001,21.3767,129600.0],["2025-11-21",21.5777,22.3723,21.4915,22.1904,98300.0],["2025-11-24",22.0181,22.2957,21.75,22.1425,112600.0],["2025-11-25",22.3367,23.4924,22.3367,23.4827,105200.0],["2025-11-26",23.2691,23.7546,23.2108,23.4536,89100.0],["2025-11-28",23.6672,23.6672,23.0166,23.1137,49800.0],["2025-12-01",22.8903,24.1334,22.8903,23.5798,265900.0],["2025-12-02",23.6672,23.6672,23.1622,23.2691,76200.0],["2025-12-03",23.3953,24.0071,23.3953,23.5604,75600.0],["2025-12-04",23.5118,23.6381,23.1331,23.3079,83900.0],["2025-12-05",23.2399,23.7352,22.5504,23.104,56700.0],["2025-12-08",23.3662,23.405,22.8806,23.0263,112900.0],["2025-12-09",22.8126,23.2011,22.8126,23.0166,61500.0],["2025-12-10",22.9874,24.1722,22.9583,23.8129,209400.0],["2025-12-11",23.9586,24.4733,23.609,24.2985,104000.0],["2025-12-12",24.3762,24.3956,23.8809,23.9683,90000.0],["2025-12-15",24.1722,24.3276,23.7838,24.3082,171600.0],["2025-12-16",24.3859,24.5413,23.8712,23.8712,93000.0],["2025-12-17",23.7158,24.347,23.7158,23.842,74500.0],["2025-12-18",24.1334,24.4442,23.9003,24.3859,173800.0],["2025-12-19",24.2208,24.2888,23.5313,23.5798,209100.0],["2025-12-22",23.5021,23.6867,23.2399,23.2496,76900.0],["2025-12-23",23.2593,23.2593,22.8126,23.0457,109600.0],["2025-12-24",22.9874,23.1816,22.9194,23.0554,49900.0],["2025-12-26",22.9583,23.5118,22.9194,23.405,80500.0],["2025-12-29",23.3856,23.405,22.9097,23.036,69600.0],["2025-12-30",22.9,23.2982,22.7738,22.9486,73800.0],["2025-12-31",22.9486,22.9777,22.5892,22.6864,33700.0],["2026-01-02",22.8223,23.1817,22.5504,22.9,94700.0],["2026-01-05",22.7835,24.114,22.7835,23.6478,106600.0],["2026-01-06",23.4439,24.0848,23.1428,23.9294,80400.0],["2026-01-07",24.0654,24.0654,23.473,23.8032,45600.0],["2026-01-08",23.5701,25.124,23.5701,24.8909,70600.0],["2026-01-09",24.9395,25.2405,24.5898,25.1337,47500.0],["2026-01-12",24.852,25.6387,24.852,25.4639,57700.0],["2026-01-13",25.4639,25.8815,25.1628,25.8232,40800.0],["2026-01-14",25.8426,26.1534,25.493,25.6872,110500.0],["2026-01-15",25.6678,25.9495,25.3765,25.6581,95600.0],["2026-01-16",25.5513,25.7164,25.2599,25.561,91700.0],["2026-01-20",24.9589,25.2502,24.7841,24.9395,45900.0],["2026-01-21",25.2794,26.4059,24.9589,26.2894,77800.0],["2026-01-22",26.2894,26.6681,25.8038,26.0369,49400.0],["2026-01-23",25.9397,26.2214,25.4445,25.5222,41600.0],["2026-01-26",25.5998,25.5998,25.192,25.425,51800.0],["2026-01-27",25.629,25.629,24.8132,25.056,75600.0],["2026-01-28",25.0657,25.2891,24.3762,24.4927,86600.0],["2026-01-29",24.4733,24.8812,24.4247,24.7258,70000.0],["2026-01-30",24.5704,24.9589,24.2791,24.5898,54400.0],["2026-02-02",24.6772,25.3085,24.619,25.1628,49500.0],["2026-02-03",25.0366,25.8718,25.0269,25.6193,73400.0],["2026-02-04",25.8038,26.3671,25.7844,26.2894,71700.0],["2026-02-05",26.2797,26.4059,25.8523,26.0563,49600.0],["2026-02-06",26.2311,26.7361,24.9589,26.5224,92800.0],["2026-02-09",26.2797,26.4836,25.4639,25.8135,54400.0],["2026-02-10",26.202,26.8721,26.0757,26.2408,87300.0],["2026-02-11",26.2991,26.4836,25.3376,25.5707,86300.0],["2026-02-12",25.8135,26.0757,25.056,25.3376,73500.0],["2026-02-13",25.4056,25.425,24.8326,25.192,59400.0],["2026-02-17",25.2696,25.6387,24.7355,25.4833,70400.0],["2026-02-18",25.3182,25.7552,24.9589,25.124,46300.0],["2026-02-19",24.8618,25.2988,24.7452,25.192,59400.0],["2026-02-20",25.0754,25.8621,24.7549,25.425,80900.0],["2026-02-23",25.3571,25.425,24.2499,24.5704,65500.0],["2026-02-24",24.7064,26.571,24.2596,24.5898,118700.0],["2026-02-25",24.4053,24.4733,23.2399,23.609,117600.0],["2026-02-26",23.6284,24.0071,23.1525,23.2205,72900.0],["2026-02-27",22.9291,23.2788,22.6572,23.1234,54000.0],["2026-03-02",22.7349,22.9,22.3076,22.5018,87100.0],["2026-03-03",22.0163,22.5407,21.8123,22.2979,80000.0],["2026-03-04",22.6184,22.8029,22.1425,22.6378,69400.0],["2026-03-05",22.2493,22.7543,22.2493,22.5892,111200.0],["2026-03-06",22.2202,22.3659,21.6472,22.2396,110600.0],["2026-03-09",22.1037,22.1037,21.0257,21.6278,122300.0],["2026-03-10",21.7067,22.2883,21.4011,21.5982,168100.0],["2026-03-11",21.5982,21.9531,21.1546,21.5391,162400.0],["2026-03-12",21.2039,21.6475,21.0462,21.2532,161000.0],["2026-03-13",21.3419,21.5391,20.9575,21.1645,97100.0],["2026-03-16",21.4306,21.7658,21.2926,21.3321,102800.0],["2026-03-17",21.4799,21.8348,21.1743,21.6179,183700.0],["2026-03-18",21.5391,21.8447,20.9969,21.0166,125500.0],["2026-03-19",20.9082,21.125,20.0998,20.8195,389000.0],["2026-03-20",20.8195,21.1645,20.2576,20.504,329800.0],["2026-03-23",21.0363,21.3715,20.7603,20.7603,145500.0],["2026-03-24",20.4646,20.8983,20.1984,20.3956,195400.0],["2026-03-25",20.642,21.0462,20.1787,20.9377,301900.0],["2026-03-26",20.6223,21.2138,20.6223,21.056,114900.0],["2026-03-27",20.9969,21.3123,20.7209,20.9969,149300.0],["2026-03-30",21.2335,21.5686,20.5829,20.7406,105200.0],["2026-03-31",21.1053,21.4503,20.6026,20.8786,162200.0],["2026-04-01",20.7406,21.3616,20.7307,21.0856,140000.0],["2026-04-02",20.7406,20.849,20.2871,20.5336,199100.0],["2026-04-06",20.4251,20.7899,20.2773,20.7307,78100.0],["2026-04-07",20.7209,21.0166,19.9816,20.6716,204200.0],["2026-04-08",21.5982,22.2784,21.5982,21.8939,168200.0],["2026-04-09",21.6672,22.308,21.5785,22.1798,129800.0],["2026-04-10",22.3277,22.3967,21.9432,22.0812,71200.0],["2026-04-13",22.0615,22.2094,21.0955,21.9531,184400.0],["2026-04-14",21.9137,22.3967,21.8249,22.1897,61500.0],["2026-04-15",22.1897,22.2488,21.8348,22.2291,53500.0],["2026-04-16",22.1108,22.4263,21.8644,22.2883,96600.0],["2026-04-17",22.6727,23.3332,22.6727,22.9487,86600.0],["2026-04-20",22.9586,23.3332,22.4657,23.0473,65700.0],["2026-04-21",23.1656,23.3726,22.8107,22.8797,52800.0],["2026-04-22",22.9586,23.2149,22.4756,22.5446,57800.0],["2026-04-23",22.4558,22.7417,22.1798,22.4558,48900.0],["2026-04-24",22.3277,22.6136,22.3277,22.3868,37200.0],["2026-04-27",22.239,22.5741,22.2193,22.3474,57900.0],["2026-04-28",22.4755,22.4755,21.6869,22.0122,50600.0],["2026-04-29",21.7067,21.8447,21.2335,21.4898,54600.0],["2026-04-30",21.5884,22.2094,21.4306,21.8249,86900.0],["2026-05-01",21.7264,21.8348,21.4208,21.4306,70100.0],["2026-05-04",21.2926,22.6136,20.297,20.297,109200.0],["2026-05-05",20.7899,22.0024,19.9618,19.9618,190100.0],["2026-05-06",20.0111,21.8151,20.0111,21.4109,118200.0],["2026-05-07",21.4602,22.0418,21.1941,21.4405,77200.0],["2026-05-08",21.3616,22.1798,21.0462,21.8841,104000.0],["2026-05-11",21.9728,21.9728,20.9476,20.9575,103400.0],["2026-05-12",21.0068,21.0068,20.3759,20.4054,105300.0],["2026-05-13",20.2181,20.3956,19.814,20.2379,117600.0],["2026-05-14",20.2674,20.6913,19.8731,20.6223,80200.0],["2026-05-15",20.435,20.7012,20.228,20.5139,100700.0],["2026-05-18",20.3364,21.3518,20.3364,20.8885,124400.0],["2026-05-19",20.4744,21.0068,20.2477,20.918,76600.0],["2026-05-20",20.9082,21.5884,20.8096,21.4898,91600.0],["2026-05-21",21.3025,22.0024,21.056,21.9334,117700.0],["2026-05-22",21.963,22.1798,21.5588,22.032,72500.0],["2026-05-26",22.2291,22.7516,21.9531,22.6727,94400.0],["2026-05-27",22.8896,23.7373,22.4263,23.3627,85100.0],["2026-05-28",23.4712,23.7965,23.2247,23.481,93300.0],["2026-05-29",23.6289,23.6289,22.8501,22.86,83500.0],["2026-06-01",22.74,22.86,22.24,22.78,88100.0],["2026-06-02",22.62,23.12,22.49,22.84,60200.0],["2026-06-03",22.63,22.75,22.4,22.53,89300.0],["2026-06-04",22.82,22.99,22.47,22.81,87900.0],["2026-06-05",22.84,22.85,22.44,22.63,60900.0],["2026-06-08",22.63,22.85,22.45,22.51,73200.0],["2026-06-09",22.78,23.46,22.78,23.33,66900.0],["2026-06-10",23.5,23.74,23.26,23.39,79000.0],["2026-06-11",23.63,24.17,23.27,23.99,102700.0],["2026-06-12",24.0,24.25,23.72,23.73,104900.0],["2026-06-15",23.96,24.4,23.65,23.69,73600.0],["2026-06-16",23.82,24.04,23.22,23.58,64700.0],["2026-06-17",23.68,24.57,23.6,23.78,158400.0],["2026-06-18",23.97,24.73,23.97,24.34,185600.0],["2026-06-22",24.14,24.54,24.1,24.16,79000.0],["2026-06-23",23.6,24.75,23.6,24.73,86000.0],["2026-06-24",24.84,25.92,24.56,25.43,175700.0],["2026-06-25",25.43,25.64,24.81,25.14,139000.0],["2026-06-26",25.13,25.93,24.92,25.81,401200.0],["2026-06-29",25.88,25.88,25.03,25.48,107000.0],["2026-06-30",25.4,25.57,25.11,25.53,74000.0],["2026-07-01",25.37,25.69,25.15,25.44,82500.0],["2026-07-02",25.31,25.48,24.9,24.97,54900.0],["2026-07-06",25.15,25.56,24.61,25.05,118400.0],["2026-07-07",25.2,25.45,24.68,25.12,65200.0],["2026-07-08",24.83,25.32,24.33,24.59,60400.0],["2026-07-09",24.66,25.11,24.32,25.09,62800.0],["2026-07-10",25.23,25.6,25.07,25.1,59700.0],["2026-07-13",25.18,25.54,25.02,25.02,82600.0],["2026-07-14",25.09,25.25,24.61,25.19,62700.0],["2026-07-15",25.13,26.08,25.04,25.66,122800.0],["2026-07-16",25.75,26.5,25.56,26.23,173800.0],["2026-07-17",26.1,26.32,25.42,25.63,106900.0],["2026-07-20",25.83,25.83,25.02,25.45,98300.0],["2026-07-21",25.4,25.58,25.28,25.55,54700.0],["2026-07-22",25.63,25.64,24.67,25.36,69900.0],["2026-07-23",25.04,25.48,24.12,24.71,132600.0],["2026-07-24",24.76,25.31,24.21,24.91,80200.0],["2026-07-27",25.13,25.48,25.08,25.22,111500.0],["2026-07-28",25.25,26.25,25.25,26.15,142900.0],["2026-07-29",26.13,26.18,25.59,25.95,73200.0],["2026-07-30",25.96,26.03,24.93,25.03,104600.0],["2026-07-31",25.06,25.06,24.51,24.64,50400.0],["2026-08-03",25.08,25.83,24.91,25.82,99700.0],["2026-08-04",26.46,29.34,26.46,28.28,433800.0],["2026-08-05",29.0,29.18,27.625,28.86,234515.0],["2026-08-06",29.15,29.655,28.55,28.89,141261.034049],["2026-08-07",28.9,29.5,28.78,29.09,122955.502105],["2026-08-10",29.21,29.83,28.52,28.95,112472.685437],["2026-08-11",28.89,29.53,28.42,28.42,405613.494273],["2026-08-12",28.58,28.58,27.68,28.3,90774.628939],["2026-08-13",28.57,29,28.53,28.88,112029.279979],["2026-08-26",27.29,27.43,26.7,27.26,146898.92066],["2026-08-27",27.15,27.61,26.77,27.38,109724.321141],["2026-08-28",27.64,27.89,27.34,27.36,111344.604021],["2026-08-31",27.67,27.67,26.74,27.27,236380.757511],["2026-09-01",27.06,27.41,26.59,27.19,195136.06826],["2026-09-02",27.39,28.29,27.295,27.9,144659.929028],["2026-09-03",27.87,28.43,27.57,27.62,107199.710444]]}