{"t":"PKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2122,0.2375,0.2122,0.2122,62775.0],["1980-03-18",0.2122,0.2173,0.2097,0.2148,29363.0],["1980-03-19",0.2198,0.2223,0.2198,0.2223,11138.0],["1980-03-20",0.2223,0.2223,0.2223,0.2223,9113.0],["1980-03-21",0.2223,0.2223,0.2223,0.2223,0.0],["1980-03-24",0.2173,0.2173,0.2097,0.2097,6075.0],["1980-03-25",0.2097,0.2097,0.2047,0.2097,22275.0],["1980-03-26",0.2072,0.2072,0.192,0.192,15188.0],["1980-03-27",0.1844,0.1844,0.1693,0.1819,59738.0],["1980-03-28",0.1819,0.2021,0.1819,0.2021,75938.0],["1980-03-31",0.2021,0.2097,0.1996,0.1996,36450.0],["1980-04-01",0.2021,0.2097,0.2021,0.2097,30375.0],["1980-04-02",0.2122,0.2198,0.2122,0.2198,10125.0],["1980-04-03",0.2148,0.2148,0.2148,0.2148,3038.0],["1980-04-07",0.2097,0.2097,0.2021,0.2021,8100.0],["1980-04-08",0.2021,0.2072,0.1945,0.2072,20250.0],["1980-04-09",0.2072,0.2072,0.2072,0.2072,0.0],["1980-04-10",0.2122,0.2173,0.2122,0.2173,10125.0],["1980-04-11",0.2173,0.2173,0.2173,0.2173,1013.0],["1980-04-14",0.2122,0.2122,0.2122,0.2122,2025.0],["1980-04-15",0.2072,0.2072,0.2072,0.2072,2025.0],["1980-04-16",0.2072,0.2072,0.2072,0.2072,0.0],["1980-04-17",0.2072,0.2097,0.2021,0.2021,2025.0],["1980-04-18",0.2021,0.2021,0.2021,0.2021,0.0],["1980-04-21",0.1996,0.1996,0.1971,0.1971,5063.0],["1980-04-22",0.1996,0.2097,0.1996,0.2097,29363.0],["1980-04-23",0.2097,0.2097,0.2047,0.2047,28350.0],["1980-04-24",0.2047,0.2047,0.1971,0.1971,13163.0],["1980-04-25",0.1971,0.2021,0.1945,0.2021,5063.0],["1980-04-28",0.2021,0.2021,0.2021,0.2021,0.0],["1980-04-29",0.2021,0.2021,0.2021,0.2021,6075.0],["1980-04-30",0.2021,0.2021,0.2021,0.2021,2025.0],["1980-05-01",0.2021,0.2021,0.2021,0.2021,0.0],["1980-05-02",0.2047,0.2047,0.2047,0.2047,2025.0],["1980-05-05",0.2097,0.2097,0.2097,0.2097,52650.0],["1980-05-06",0.2047,0.2047,0.1971,0.2021,50625.0],["1980-05-07",0.2021,0.2021,0.1971,0.1971,9113.0],["1980-05-08",0.1971,0.1971,0.1971,0.1971,2025.0],["1980-05-09",0.1971,0.1996,0.1971,0.1996,15188.0],["1980-05-12",0.1996,0.1996,0.1996,0.1996,0.0],["1980-05-13",0.1945,0.1945,0.1945,0.1945,2025.0],["1980-05-14",0.1945,0.1945,0.1945,0.1945,0.0],["1980-05-15",0.1945,0.1945,0.1819,0.1844,49613.0],["1980-05-16",0.1895,0.1895,0.1895,0.1895,14175.0],["1980-05-19",0.1895,0.192,0.1844,0.1844,7088.0],["1980-05-20",0.1844,0.1895,0.1844,0.1844,16200.0],["1980-05-21",0.1844,0.187,0.1844,0.1844,7088.0],["1980-05-22",0.1844,0.1844,0.1844,0.1844,1013.0],["1980-05-23",0.1844,0.1844,0.1794,0.1819,38475.0],["1980-05-27",0.1794,0.1794,0.1794,0.1794,5063.0],["1980-05-28",0.1819,0.1895,0.1819,0.1895,19238.0],["1980-05-29",0.1844,0.1844,0.1794,0.1794,16200.0],["1980-05-30",0.1819,0.1844,0.1819,0.1819,14175.0],["1980-06-02",0.1819,0.1819,0.1819,0.1819,2025.0],["1980-06-03",0.1819,0.1819,0.1819,0.1819,16200.0],["1980-06-04",0.1819,0.1844,0.1769,0.1769,17213.0],["1980-06-05",0.1769,0.1794,0.1769,0.1769,6075.0],["1980-06-06",0.1769,0.1819,0.1743,0.1819,13163.0],["1980-06-09",0.1819,0.1819,0.1718,0.1718,20250.0],["1980-06-10",0.1718,0.1718,0.1718,0.1718,8100.0],["1980-06-11",0.1743,0.1794,0.1743,0.1794,6075.0],["1980-06-12",0.1769,0.1769,0.1769,0.1769,9113.0],["1980-06-13",0.1743,0.1743,0.1743,0.1743,2025.0],["1980-06-16",0.1718,0.1718,0.1718,0.1718,5063.0],["1980-06-17",0.1668,0.1668,0.1668,0.1668,1013.0],["1980-06-18",0.1668,0.1668,0.1642,0.1642,13163.0],["1980-06-19",0.1642,0.1693,0.1566,0.1617,48600.0],["1980-06-20",0.1592,0.1592,0.1541,0.1541,21263.0],["1980-06-23",0.1516,0.1516,0.1516,0.1516,10125.0],["1980-06-24",0.1516,0.1566,0.1465,0.1566,73913.0],["1980-06-25",0.1617,0.1693,0.1617,0.1668,35438.0],["1980-06-26",0.1642,0.1642,0.1592,0.1592,11138.0],["1980-06-27",0.1566,0.1566,0.1516,0.1541,35438.0],["1980-06-30",0.1541,0.1541,0.1541,0.1541,0.0],["1980-07-01",0.1541,0.1566,0.1516,0.1566,25313.0],["1980-07-02",0.1592,0.1718,0.1592,0.1668,23288.0],["1980-07-03",0.1693,0.1794,0.1693,0.1794,29363.0],["1980-07-07",0.1794,0.1819,0.1769,0.1819,14175.0],["1980-07-08",0.1819,0.1819,0.1743,0.1743,13163.0],["1980-07-09",0.1769,0.1769,0.1769,0.1769,5063.0],["1980-07-10",0.1769,0.1769,0.1718,0.1769,7088.0],["1980-07-11",0.1769,0.1769,0.1769,0.1769,0.0],["1980-07-14",0.1718,0.1718,0.1668,0.1668,19238.0],["1980-07-15",0.1668,0.1693,0.1642,0.1642,9113.0],["1980-07-16",0.1693,0.1693,0.1693,0.1693,2025.0],["1980-07-17",0.1693,0.1718,0.1693,0.1718,4050.0],["1980-07-18",0.1718,0.1819,0.1718,0.1819,35438.0],["1980-07-21",0.1794,0.1794,0.1743,0.1794,16200.0],["1980-07-22",0.1769,0.1769,0.1743,0.1769,3038.0],["1980-07-23",0.1769,0.1769,0.1769,0.1769,0.0],["1980-07-24",0.1769,0.1794,0.1769,0.1769,15188.0],["1980-07-25",0.1769,0.1769,0.1769,0.1769,0.0],["1980-07-28",0.1769,0.1769,0.1769,0.1769,10125.0],["1980-07-29",0.1743,0.1743,0.1743,0.1743,3038.0],["1980-07-30",0.1743,0.1743,0.1743,0.1743,0.0],["1980-07-31",0.1718,0.1718,0.1718,0.1718,13163.0],["1980-08-01",0.1718,0.1718,0.1718,0.1718,1013.0],["1980-08-04",0.1718,0.1718,0.1642,0.1642,9113.0],["1980-08-05",0.1693,0.1769,0.1693,0.1769,21263.0],["1980-08-06",0.1794,0.1996,0.1794,0.1996,96188.0],["1980-08-07",0.1996,0.2122,0.1996,0.2021,61763.0],["1980-08-08",0.2021,0.2072,0.1971,0.2047,48600.0],["1980-08-11",0.2047,0.2122,0.1996,0.2122,59738.0],["1980-08-12",0.2122,0.2249,0.2122,0.2173,73913.0],["1980-08-13",0.2173,0.2249,0.2173,0.2223,73913.0],["1980-08-14",0.2223,0.2249,0.2198,0.2223,37463.0],["1980-08-15",0.2274,0.2628,0.2274,0.2628,123525.0],["1980-08-18",0.2602,0.2602,0.2527,0.2527,44550.0],["1980-08-19",0.2527,0.2577,0.2476,0.2577,48600.0],["1980-08-20",0.2577,0.2653,0.2527,0.2552,154913.0],["1980-08-21",0.2577,0.2628,0.2577,0.2628,92138.0],["1980-08-22",0.2628,0.2653,0.2451,0.2451,76950.0],["1980-08-25",0.2451,0.2451,0.2324,0.2426,28350.0],["1980-08-26",0.2426,0.2451,0.2375,0.24,39488.0],["1980-08-27",0.24,0.2426,0.24,0.24,8100.0],["1980-08-28",0.235,0.235,0.235,0.235,1013.0],["1980-08-29",0.235,0.235,0.2249,0.235,58725.0],["1980-09-02",0.2375,0.2501,0.2375,0.2501,50625.0],["1980-09-03",0.2527,0.2653,0.2527,0.2602,105300.0],["1980-09-04",0.2602,0.2653,0.2552,0.2552,118463.0],["1980-09-05",0.2552,0.2628,0.2501,0.2527,48600.0],["1980-09-08",0.2527,0.2602,0.2426,0.2426,43538.0],["1980-09-09",0.2426,0.2476,0.235,0.2476,31388.0],["1980-09-10",0.2501,0.2552,0.2501,0.2501,12150.0],["1980-09-11",0.2527,0.2552,0.2527,0.2552,9113.0],["1980-09-12",0.2552,0.2628,0.2501,0.2628,110363.0],["1980-09-15",0.2628,0.2779,0.2577,0.2779,97200.0],["1980-09-16",0.2779,0.2805,0.2729,0.2729,37463.0],["1980-09-17",0.2729,0.2779,0.2729,0.2729,37463.0],["1980-09-18",0.2729,0.2754,0.2653,0.2703,32400.0],["1980-09-19",0.2703,0.2703,0.2628,0.2678,51638.0],["1980-09-22",0.2653,0.2653,0.2552,0.2653,35438.0],["1980-09-23",0.2653,0.2653,0.2602,0.2628,13163.0],["1980-09-24",0.2602,0.2602,0.2552,0.2577,14175.0],["1980-09-25",0.2577,0.2754,0.2552,0.2577,68850.0],["1980-09-26",0.2527,0.2527,0.2426,0.2501,31388.0],["1980-09-29",0.2451,0.2451,0.2324,0.2375,29363.0],["1980-09-30",0.2375,0.24,0.2299,0.24,14175.0],["1980-10-01",0.24,0.24,0.235,0.24,20250.0],["1980-10-02",0.24,0.24,0.24,0.24,0.0],["1980-10-03",0.2426,0.2426,0.2426,0.2426,2025.0],["1980-10-06",0.2426,0.2426,0.235,0.24,21263.0],["1980-10-07",0.24,0.24,0.2324,0.2375,8100.0],["1980-10-08",0.235,0.235,0.2299,0.235,7088.0],["1980-10-09",0.2324,0.2324,0.2249,0.2324,28350.0],["1980-10-10",0.2324,0.2324,0.2299,0.2324,2025.0],["1980-10-13",0.2324,0.2324,0.2249,0.2324,30375.0],["1980-10-14",0.2324,0.2324,0.2223,0.2274,33413.0],["1980-10-15",0.2223,0.2223,0.2198,0.2223,7088.0],["1980-10-16",0.2198,0.2198,0.2173,0.2198,16200.0],["1980-10-17",0.2198,0.2324,0.2173,0.2324,21263.0],["1980-10-20",0.2324,0.2375,0.2324,0.2375,18225.0],["1980-10-21",0.2324,0.2324,0.2274,0.2324,45563.0],["1980-10-22",0.2274,0.2274,0.2249,0.2274,18225.0],["1980-10-23",0.2249,0.2249,0.2249,0.2249,4050.0],["1980-10-24",0.2249,0.2299,0.2223,0.2274,42525.0],["1980-10-27",0.2274,0.2299,0.2223,0.2274,28350.0],["1980-10-28",0.2249,0.2249,0.2223,0.2223,11138.0],["1980-10-29",0.2223,0.2223,0.2122,0.2223,34425.0],["1980-10-30",0.2198,0.2198,0.2148,0.2198,12150.0],["1980-10-31",0.2198,0.2198,0.2122,0.2198,14175.0],["1980-11-03",0.2198,0.2274,0.2097,0.2274,104288.0],["1980-11-05",0.2274,0.235,0.2223,0.235,114413.0],["1980-11-06",0.235,0.2451,0.2324,0.2451,52650.0],["1980-11-07",0.2451,0.2628,0.2426,0.2628,57713.0],["1980-11-10",0.2628,0.2678,0.2602,0.2602,38475.0],["1980-11-11",0.2577,0.2577,0.2501,0.2501,47588.0],["1980-11-12",0.2527,0.2527,0.2527,0.2527,6075.0],["1980-11-13",0.2527,0.2678,0.2527,0.2628,53663.0],["1980-11-14",0.2628,0.2628,0.2552,0.2602,11138.0],["1980-11-17",0.2628,0.2653,0.2628,0.2628,8100.0],["1980-11-18",0.2628,0.2628,0.2577,0.2577,22275.0],["1980-11-19",0.2577,0.2628,0.2577,0.2628,102263.0],["1980-11-20",0.2653,0.283,0.2653,0.283,183263.0],["1980-11-21",0.283,0.283,0.2729,0.2729,60750.0],["1980-11-24",0.2703,0.2703,0.2653,0.2653,28350.0],["1980-11-25",0.2653,0.2805,0.2653,0.2805,54675.0],["1980-11-26",0.2805,0.288,0.2805,0.288,71888.0],["1980-11-28",0.288,0.2906,0.283,0.283,48600.0],["1980-12-01",0.2779,0.2779,0.2678,0.2678,20250.0],["1980-12-02",0.2678,0.2703,0.2628,0.2678,12150.0],["1980-12-03",0.2678,0.2678,0.2628,0.2628,16200.0],["1980-12-04",0.2653,0.283,0.2653,0.283,27338.0],["1980-12-05",0.2779,0.2779,0.2678,0.2678,28350.0],["1980-12-08",0.2653,0.2653,0.2602,0.2628,16200.0],["1980-12-09",0.2628,0.2628,0.2552,0.2552,19238.0],["1980-12-10",0.2552,0.2552,0.2451,0.2501,31388.0],["1980-12-11",0.2501,0.2501,0.2476,0.2476,25313.0],["1980-12-12",0.2451,0.2451,0.2375,0.2426,32400.0],["1980-12-15",0.2375,0.2375,0.2375,0.2375,2025.0],["1980-12-16",0.2375,0.24,0.2375,0.2375,2025.0],["1980-12-17",0.2426,0.2501,0.2426,0.2501,7088.0],["1980-12-18",0.2476,0.2476,0.24,0.24,46575.0],["1980-12-19",0.2375,0.2375,0.2375,0.2375,1013.0],["1980-12-22",0.2375,0.2375,0.2375,0.2375,8100.0],["1980-12-23",0.24,0.2426,0.24,0.24,2025.0],["1980-12-24",0.2426,0.2451,0.2426,0.2426,5063.0],["1980-12-26",0.2426,0.2426,0.24,0.2426,10125.0],["1980-12-29",0.2426,0.2476,0.24,0.2426,22275.0],["1980-12-30",0.2426,0.2527,0.2426,0.2527,43538.0],["1980-12-31",0.2527,0.2577,0.2476,0.2577,16200.0],["1981-01-02",0.2628,0.2754,0.2628,0.2754,21263.0],["1981-01-05",0.2754,0.2805,0.2729,0.2805,103275.0],["1981-01-06",0.2855,0.3032,0.2855,0.3032,128588.0],["1981-01-07",0.2956,0.2956,0.2678,0.2906,201488.0],["1981-01-08",0.2906,0.2906,0.2754,0.2779,47588.0],["1981-01-09",0.2779,0.283,0.2779,0.2779,14175.0],["1981-01-12",0.2779,0.283,0.2779,0.2779,16200.0],["1981-01-13",0.2779,0.2779,0.2729,0.2754,8100.0],["1981-01-14",0.2754,0.283,0.2754,0.2805,32400.0],["1981-01-15",0.2754,0.2754,0.2628,0.2628,44550.0],["1981-01-16",0.2678,0.2729,0.2678,0.2729,68850.0],["1981-01-19",0.2729,0.2779,0.2729,0.2754,30375.0],["1981-01-20",0.2729,0.2729,0.2628,0.2628,21263.0],["1981-01-21",0.2628,0.2678,0.2602,0.2678,22275.0],["1981-01-22",0.2628,0.2628,0.2602,0.2602,41513.0],["1981-01-23",0.2602,0.2628,0.2552,0.2552,15188.0],["1981-01-26",0.2552,0.2602,0.2527,0.2527,8100.0],["1981-01-27",0.2552,0.2729,0.2552,0.2729,50625.0],["1981-01-28",0.2729,0.2906,0.2729,0.2906,135675.0],["1981-01-29",0.2906,0.2956,0.2906,0.2931,48600.0],["1981-01-30",0.2931,0.2981,0.2906,0.2931,48600.0],["1981-02-02",0.2906,0.2906,0.2805,0.2805,25313.0],["1981-02-03",0.2805,0.2931,0.2805,0.2805,12150.0],["1981-02-04",0.2805,0.2805,0.2754,0.2754,27338.0],["1981-02-05",0.2779,0.288,0.2779,0.2855,65813.0],["1981-02-06",0.2855,0.2906,0.283,0.2906,79988.0],["1981-02-09",0.2906,0.2931,0.288,0.288,22275.0],["1981-02-10",0.288,0.3057,0.288,0.3032,89100.0],["1981-02-11",0.3032,0.3082,0.2956,0.2956,54675.0],["1981-02-12",0.2956,0.2981,0.2931,0.2981,13163.0],["1981-02-13",0.2981,0.3007,0.2931,0.3007,16200.0],["1981-02-17",0.2956,0.2956,0.2931,0.2956,16200.0],["1981-02-18",0.2956,0.3057,0.2956,0.3057,30375.0],["1981-02-19",0.3032,0.3032,0.2956,0.2956,42525.0],["1981-02-20",0.2956,0.2956,0.288,0.2956,19238.0],["1981-02-23",0.2931,0.2931,0.2754,0.288,84038.0],["1981-02-24",0.288,0.2931,0.2805,0.283,19238.0],["1981-02-25",0.283,0.2855,0.2805,0.2855,14175.0],["1981-02-26",0.283,0.283,0.2805,0.2805,4050.0],["1981-02-27",0.2805,0.288,0.2805,0.283,17213.0],["1981-03-02",0.283,0.2931,0.283,0.2931,31388.0],["1981-03-03",0.288,0.288,0.283,0.283,20250.0],["1981-03-04",0.283,0.288,0.283,0.283,4050.0],["1981-03-05",0.283,0.288,0.2754,0.2754,13163.0],["1981-03-06",0.2754,0.2779,0.2703,0.2779,16200.0],["1981-03-09",0.2779,0.288,0.2754,0.288,23288.0],["1981-03-10",0.2855,0.2855,0.2855,0.2855,4050.0],["1981-03-11",0.283,0.283,0.283,0.283,2025.0],["1981-03-12",0.283,0.283,0.2805,0.2805,6075.0],["1981-03-13",0.283,0.2906,0.283,0.2906,56700.0],["1981-03-16",0.2906,0.2956,0.288,0.2956,34425.0],["1981-03-17",0.3007,0.3133,0.3007,0.3133,74925.0],["1981-03-18",0.3133,0.3133,0.3057,0.3108,65813.0],["1981-03-19",0.3108,0.3436,0.3057,0.3386,107325.0],["1981-03-20",0.3386,0.3411,0.3386,0.3386,34425.0],["1981-03-23",0.3386,0.3411,0.336,0.336,14175.0],["1981-03-24",0.3335,0.3335,0.3234,0.3285,36450.0],["1981-03-25",0.3285,0.3285,0.3259,0.3285,29363.0],["1981-03-26",0.3259,0.3259,0.3234,0.3234,17213.0],["1981-03-27",0.3209,0.3209,0.3158,0.3158,13163.0],["1981-03-30",0.3234,0.3335,0.3234,0.3335,30375.0],["1981-03-31",0.3335,0.3537,0.3335,0.3487,48600.0],["1981-04-01",0.3487,0.3588,0.3461,0.3563,87075.0],["1981-04-02",0.3563,0.3765,0.3537,0.3689,75938.0],["1981-04-03",0.3689,0.3765,0.3563,0.3563,26325.0],["1981-04-06",0.3563,0.3638,0.3461,0.3638,41513.0],["1981-04-07",0.3689,0.3739,0.3689,0.3739,67838.0],["1981-04-08",0.3739,0.3739,0.3689,0.3689,6075.0],["1981-04-09",0.3689,0.3689,0.3563,0.3613,41513.0],["1981-04-10",0.3638,0.3689,0.3638,0.3689,10125.0],["1981-04-13",0.3638,0.3638,0.3613,0.3613,7088.0],["1981-04-14",0.3613,0.3638,0.3537,0.3537,14175.0],["1981-04-15",0.3563,0.3664,0.3563,0.3664,43538.0],["1981-04-16",0.3613,0.3613,0.3588,0.3588,3038.0],["1981-04-20",0.3588,0.3714,0.3537,0.3714,52650.0],["1981-04-21",0.3714,0.3765,0.3664,0.3689,40500.0],["1981-04-22",0.3689,0.3815,0.3638,0.379,45563.0],["1981-04-23",0.3765,0.3765,0.3664,0.3739,40500.0],["1981-04-24",0.3739,0.3739,0.3664,0.3664,24300.0],["1981-04-27",0.3664,0.3714,0.3638,0.3638,38475.0],["1981-04-28",0.3638,0.3638,0.3613,0.3613,7088.0],["1981-04-29",0.3613,0.3613,0.3588,0.3613,6075.0],["1981-04-30",0.3613,0.3613,0.3613,0.3613,2025.0],["1981-05-01",0.3588,0.3588,0.3537,0.3537,10125.0],["1981-05-04",0.3487,0.3487,0.3411,0.3411,50625.0],["1981-05-05",0.3411,0.3436,0.3411,0.3411,5063.0],["1981-05-06",0.3411,0.3411,0.3411,0.3411,0.0],["1981-05-07",0.3411,0.3537,0.3411,0.3537,19238.0],["1981-05-08",0.3537,0.3563,0.3487,0.3563,14175.0],["1981-05-11",0.3537,0.3537,0.3487,0.3487,4050.0],["1981-05-12",0.3512,0.3689,0.3512,0.3689,61763.0],["1981-05-13",0.3689,0.3714,0.3638,0.3638,64800.0],["1981-05-14",0.3638,0.3638,0.3638,0.3638,0.0],["1981-05-15",0.3689,0.4093,0.3689,0.4068,106313.0],["1981-05-18",0.4093,0.4245,0.4093,0.4245,88088.0],["1981-05-19",0.4219,0.4219,0.4169,0.4219,39488.0],["1981-05-20",0.4219,0.4219,0.4118,0.4219,30375.0],["1981-05-21",0.4194,0.4194,0.3967,0.4017,43538.0],["1981-05-22",0.4043,0.4144,0.4043,0.4043,28350.0],["1981-05-26",0.4093,0.4144,0.4093,0.4144,26325.0],["1981-05-27",0.4144,0.4194,0.4043,0.4144,37463.0],["1981-05-28",0.4118,0.4118,0.3992,0.3992,26325.0],["1981-05-29",0.3992,0.4043,0.3967,0.3992,13163.0],["1981-06-01",0.3967,0.3967,0.3916,0.3942,10125.0],["1981-06-02",0.3942,0.4017,0.3942,0.3942,16200.0],["1981-06-03",0.3942,0.3942,0.3942,0.3942,12150.0],["1981-06-04",0.3942,0.4017,0.3942,0.4017,16200.0],["1981-06-05",0.4017,0.4017,0.3942,0.4017,8100.0],["1981-06-08",0.3992,0.3992,0.3942,0.3992,6075.0],["1981-06-09",0.3942,0.3942,0.3916,0.3916,5063.0],["1981-06-10",0.3967,0.4194,0.3967,0.4169,41513.0],["1981-06-11",0.4169,0.4194,0.4144,0.4194,8100.0],["1981-06-12",0.4194,0.4674,0.4194,0.4422,673313.0],["1981-06-15",0.4422,0.4497,0.4396,0.4472,245025.0],["1981-06-16",0.4422,0.4422,0.4219,0.4219,166050.0],["1981-06-17",0.4245,0.4447,0.4245,0.4422,177188.0],["1981-06-18",0.4422,0.4447,0.4295,0.4396,152888.0],["1981-06-19",0.4422,0.4523,0.4422,0.4422,114413.0],["1981-06-22",0.4396,0.4396,0.432,0.432,31388.0],["1981-06-23",0.4346,0.4573,0.4346,0.4573,181238.0],["1981-06-24",0.4573,0.4649,0.4245,0.432,149850.0],["1981-06-25",0.4295,0.4295,0.4144,0.4169,77963.0],["1981-06-26",0.4194,0.432,0.4194,0.4245,72900.0],["1981-06-29",0.4219,0.4219,0.4144,0.4144,24300.0],["1981-06-30",0.4144,0.4194,0.4043,0.4043,29363.0],["1981-07-01",0.4043,0.4068,0.3916,0.3942,33413.0],["1981-07-02",0.3916,0.3916,0.379,0.3891,61763.0],["1981-07-06",0.3866,0.3866,0.3689,0.3739,44550.0],["1981-07-07",0.3739,0.379,0.3739,0.379,51638.0],["1981-07-08",0.3815,0.4043,0.3815,0.3967,54675.0],["1981-07-09",0.3967,0.4017,0.3942,0.3942,11138.0],["1981-07-10",0.3942,0.3992,0.3815,0.3815,29363.0],["1981-07-13",0.384,0.3891,0.384,0.384,11138.0],["1981-07-14",0.384,0.384,0.379,0.384,20250.0],["1981-07-15",0.384,0.384,0.3765,0.3765,7088.0],["1981-07-16",0.3765,0.3866,0.3714,0.384,16200.0],["1981-07-17",0.384,0.384,0.384,0.384,9113.0],["1981-07-20",0.384,0.3866,0.384,0.384,11138.0],["1981-07-21",0.379,0.379,0.379,0.379,1013.0],["1981-07-22",0.379,0.379,0.379,0.379,0.0],["1981-07-23",0.3739,0.3739,0.3689,0.3689,7088.0],["1981-07-24",0.3689,0.3739,0.3664,0.3739,8100.0],["1981-07-27",0.3739,0.3765,0.3739,0.3739,3038.0],["1981-07-28",0.379,0.379,0.379,0.379,9113.0],["1981-07-29",0.379,0.379,0.3689,0.3689,13163.0],["1981-07-30",0.3664,0.3664,0.3537,0.3638,58725.0],["1981-07-31",0.3638,0.3638,0.3638,0.3638,2025.0],["1981-08-03",0.3613,0.3613,0.3436,0.3461,32400.0],["1981-08-04",0.3461,0.3487,0.3411,0.3487,21263.0],["1981-08-05",0.3487,0.3512,0.3436,0.3487,28350.0],["1981-08-06",0.3487,0.3487,0.3487,0.3487,6075.0],["1981-08-07",0.3487,0.3537,0.3487,0.3487,25313.0],["1981-08-10",0.3461,0.3461,0.3436,0.3436,14175.0],["1981-08-11",0.3436,0.3436,0.3411,0.3436,12150.0],["1981-08-12",0.3436,0.3512,0.3436,0.3512,9113.0],["1981-08-13",0.3512,0.3512,0.3512,0.3512,0.0],["1981-08-14",0.3512,0.3537,0.3487,0.3487,7088.0],["1981-08-17",0.3487,0.3487,0.3436,0.3487,10125.0],["1981-08-18",0.3461,0.3461,0.3461,0.3461,2025.0],["1981-08-19",0.3461,0.3461,0.336,0.336,41513.0],["1981-08-20",0.3335,0.3335,0.3335,0.3335,3038.0],["1981-08-21",0.3335,0.3335,0.331,0.331,6075.0],["1981-08-24",0.3259,0.3259,0.3259,0.3259,8100.0],["1981-08-25",0.3234,0.3234,0.3108,0.3108,21263.0],["1981-08-26",0.3082,0.3082,0.3032,0.3032,44550.0],["1981-08-27",0.3032,0.3032,0.2981,0.2981,19238.0],["1981-08-28",0.2981,0.2981,0.2956,0.2956,16200.0],["1981-08-31",0.2956,0.2956,0.2956,0.2956,5063.0],["1981-09-01",0.2956,0.3007,0.2956,0.3007,6075.0],["1981-09-02",0.2981,0.2981,0.2931,0.2981,12150.0],["1981-09-03",0.2981,0.3007,0.2981,0.2981,12150.0],["1981-09-04",0.2981,0.3007,0.2981,0.2981,40500.0],["1981-09-08",0.2956,0.2956,0.288,0.288,27338.0],["1981-09-09",0.288,0.288,0.288,0.288,6075.0],["1981-09-10",0.288,0.2931,0.288,0.2931,5063.0],["1981-09-11",0.2906,0.2906,0.288,0.288,13163.0],["1981-09-14",0.2906,0.2906,0.2906,0.2906,1013.0],["1981-09-15",0.2931,0.2931,0.2931,0.2931,2025.0],["1981-09-16",0.2906,0.2906,0.2906,0.2906,2025.0],["1981-09-17",0.2906,0.2906,0.288,0.2906,7088.0],["1981-09-18",0.288,0.288,0.288,0.288,3038.0],["1981-09-21",0.288,0.2906,0.283,0.2906,26325.0],["1981-09-22",0.2855,0.2855,0.2855,0.2855,4050.0],["1981-09-23",0.283,0.283,0.2779,0.2779,13163.0],["1981-09-24",0.2779,0.2779,0.2779,0.2779,0.0],["1981-09-25",0.2754,0.2754,0.2754,0.2754,4050.0],["1981-09-28",0.2754,0.2754,0.2628,0.2678,12150.0],["1981-09-29",0.2729,0.2754,0.2729,0.2754,28350.0],["1981-09-30",0.2754,0.2754,0.2678,0.2754,24300.0],["1981-10-01",0.2779,0.2805,0.2779,0.2805,6075.0],["1981-10-02",0.283,0.2855,0.283,0.283,4050.0],["1981-10-05",0.2805,0.2805,0.2779,0.2779,5063.0],["1981-10-06",0.2779,0.2779,0.2779,0.2779,0.0],["1981-10-07",0.283,0.2855,0.283,0.2855,4050.0],["1981-10-08",0.288,0.3057,0.288,0.3057,28350.0],["1981-10-09",0.3108,0.3133,0.3108,0.3108,23288.0],["1981-10-12",0.3082,0.3082,0.3057,0.3057,3038.0],["1981-10-13",0.3032,0.3032,0.3032,0.3032,2025.0],["1981-10-14",0.2981,0.2981,0.2981,0.2981,3038.0],["1981-10-15",0.3032,0.3032,0.3032,0.3032,3038.0],["1981-10-16",0.3007,0.3007,0.3007,0.3007,3038.0],["1981-10-19",0.3007,0.3007,0.2956,0.2956,11138.0],["1981-10-20",0.2931,0.2931,0.2931,0.2931,5063.0],["1981-10-21",0.2931,0.2931,0.2931,0.2931,0.0],["1981-10-22",0.288,0.288,0.283,0.283,10125.0],["1981-10-23",0.283,0.283,0.283,0.283,0.0],["1981-10-26",0.283,0.283,0.283,0.283,0.0],["1981-10-27",0.2805,0.2805,0.2805,0.2805,2025.0],["1981-10-28",0.2779,0.2779,0.2729,0.2729,7088.0],["1981-10-29",0.2703,0.2703,0.2703,0.2703,5063.0],["1981-10-30",0.2703,0.288,0.2653,0.288,46575.0],["1981-11-02",0.2906,0.2931,0.2906,0.2931,16200.0],["1981-11-03",0.2906,0.2906,0.288,0.288,32400.0],["1981-11-04",0.2855,0.2855,0.2754,0.2805,22275.0],["1981-11-05",0.283,0.283,0.283,0.283,4050.0],["1981-11-06",0.2805,0.2805,0.2805,0.2805,5063.0],["1981-11-09",0.2805,0.2805,0.2805,0.2805,0.0],["1981-11-10",0.2805,0.2805,0.2703,0.2703,18225.0],["1981-11-11",0.2703,0.2729,0.2628,0.2729,18225.0],["1981-11-12",0.2729,0.2729,0.2678,0.2729,7088.0],["1981-11-13",0.2729,0.2779,0.2703,0.2779,7088.0],["1981-11-16",0.2754,0.2754,0.2754,0.2754,1013.0],["1981-11-17",0.2754,0.2779,0.2703,0.2729,11138.0],["1981-11-18",0.2729,0.2729,0.2703,0.2729,11138.0],["1981-11-19",0.2729,0.2729,0.2678,0.2678,9113.0],["1981-11-20",0.2678,0.2729,0.2678,0.2729,31388.0],["1981-11-23",0.2678,0.2678,0.2653,0.2678,22275.0],["1981-11-24",0.2653,0.2653,0.2653,0.2653,2025.0],["1981-11-25",0.2653,0.2653,0.2628,0.2628,29363.0],["1981-11-27",0.2628,0.2628,0.2577,0.2628,11138.0],["1981-11-30",0.2628,0.2628,0.2628,0.2628,35438.0],["1981-12-01",0.2577,0.2577,0.2552,0.2552,24300.0],["1981-12-02",0.2577,0.2602,0.2577,0.2577,23288.0],["1981-12-03",0.2577,0.2577,0.2527,0.2577,24300.0],["1981-12-04",0.2552,0.2552,0.2552,0.2552,11138.0],["1981-12-07",0.2552,0.2577,0.2527,0.2552,9113.0],["1981-12-08",0.2552,0.2577,0.2552,0.2577,24300.0],["1981-12-09",0.2577,0.2602,0.2577,0.2602,32400.0],["1981-12-10",0.2602,0.2602,0.2602,0.2602,0.0],["1981-12-11",0.2577,0.2577,0.2577,0.2577,22275.0],["1981-12-14",0.2577,0.2678,0.2577,0.2678,63788.0],["1981-12-15",0.2678,0.2678,0.2653,0.2678,9113.0],["1981-12-16",0.2678,0.2703,0.2678,0.2678,22275.0],["1981-12-17",0.2678,0.2678,0.2678,0.2678,0.0],["1981-12-18",0.2678,0.2678,0.2653,0.2653,11138.0],["1981-12-21",0.2653,0.2703,0.2653,0.2703,17213.0],["1981-12-22",0.2703,0.2703,0.2602,0.2602,56700.0],["1981-12-23",0.2602,0.2602,0.2552,0.2552,16200.0],["1981-12-24",0.2552,0.2552,0.2552,0.2552,1013.0],["1981-12-28",0.2552,0.2577,0.2527,0.2527,21263.0],["1981-12-29",0.2527,0.2577,0.2527,0.2552,13163.0],["1981-12-30",0.2552,0.2552,0.2527,0.2527,27338.0],["1981-12-31",0.2527,0.2602,0.2527,0.2577,94163.0],["1982-01-04",0.2577,0.2577,0.2577,0.2577,3038.0],["1982-01-05",0.2577,0.2628,0.2577,0.2628,268313.0],["1982-01-06",0.2653,0.2703,0.2653,0.2703,33413.0],["1982-01-07",0.2653,0.2653,0.2653,0.2653,2025.0],["1982-01-08",0.2703,0.2906,0.2703,0.2906,58725.0],["1982-01-11",0.2855,0.2855,0.2779,0.2779,6075.0],["1982-01-12",0.2729,0.2729,0.2678,0.2678,13163.0],["1982-01-13",0.2678,0.2729,0.2602,0.2729,52650.0],["1982-01-14",0.2729,0.2779,0.2653,0.2779,31388.0],["1982-01-15",0.2805,0.288,0.2805,0.288,12150.0],["1982-01-18",0.288,0.2981,0.288,0.2981,32400.0],["1982-01-19",0.2981,0.3032,0.2931,0.2981,63788.0],["1982-01-20",0.2981,0.3032,0.2981,0.3032,25313.0],["1982-01-21",0.3057,0.3184,0.3057,0.3184,22275.0],["1982-01-22",0.3133,0.3133,0.3108,0.3133,10125.0],["1982-01-25",0.3133,0.3133,0.2981,0.3057,22275.0],["1982-01-26",0.3007,0.3007,0.3007,0.3007,1013.0],["1982-01-27",0.2956,0.2956,0.2956,0.2956,1013.0],["1982-01-28",0.2931,0.2931,0.288,0.2931,32400.0],["1982-01-29",0.2931,0.3007,0.2931,0.3007,73913.0],["1982-02-01",0.3007,0.3007,0.2931,0.2931,14175.0],["1982-02-02",0.2906,0.2906,0.288,0.288,2025.0],["1982-02-03",0.2855,0.2855,0.2678,0.2678,28350.0],["1982-02-04",0.2678,0.2678,0.2678,0.2678,0.0],["1982-02-05",0.2729,0.2931,0.2729,0.2931,60750.0],["1982-02-08",0.2906,0.2906,0.2855,0.2906,7088.0],["1982-02-09",0.2855,0.2855,0.283,0.283,17213.0],["1982-02-10",0.288,0.2981,0.288,0.2981,51638.0],["1982-02-11",0.2981,0.3032,0.2956,0.3032,17213.0],["1982-02-12",0.3032,0.3158,0.3032,0.3133,37463.0],["1982-02-16",0.3133,0.3234,0.3082,0.3234,64800.0],["1982-02-17",0.3234,0.3234,0.3184,0.3234,64800.0],["1982-02-18",0.3234,0.3234,0.3234,0.3234,0.0],["1982-02-19",0.3234,0.336,0.3184,0.3209,46575.0],["1982-02-22",0.3158,0.3158,0.3158,0.3158,1013.0],["1982-02-23",0.3057,0.3057,0.2981,0.2981,16200.0],["1982-02-24",0.2981,0.3108,0.2981,0.3108,18225.0],["1982-02-25",0.3108,0.3184,0.3108,0.3108,42525.0],["1982-02-26",0.3108,0.3158,0.3082,0.3158,25313.0],["1982-03-01",0.3158,0.3209,0.3133,0.3133,18225.0],["1982-03-02",0.3108,0.3108,0.3057,0.3108,13163.0],["1982-03-03",0.2956,0.2956,0.2855,0.2855,31388.0],["1982-03-04",0.2855,0.2906,0.283,0.2855,17213.0],["1982-03-05",0.283,0.283,0.283,0.283,1013.0],["1982-03-08",0.283,0.288,0.2729,0.2779,22275.0],["1982-03-09",0.2729,0.2729,0.2628,0.2729,16200.0],["1982-03-10",0.2703,0.2703,0.2628,0.2703,35438.0],["1982-03-11",0.2678,0.2678,0.2628,0.2678,7088.0],["1982-03-12",0.2678,0.2703,0.2577,0.2628,32400.0],["1982-03-15",0.2653,0.2653,0.2653,0.2653,1013.0],["1982-03-16",0.2678,0.2678,0.2678,0.2678,2025.0],["1982-03-17",0.2703,0.2779,0.2703,0.2779,10125.0],["1982-03-18",0.2805,0.283,0.2805,0.283,3038.0],["1982-03-19",0.2805,0.2805,0.2729,0.2805,16200.0],["1982-03-22",0.2805,0.2855,0.2754,0.2855,16200.0],["1982-03-23",0.283,0.283,0.283,0.283,5063.0],["1982-03-24",0.2805,0.2805,0.2779,0.2779,4050.0],["1982-03-25",0.2729,0.2729,0.2678,0.2678,53663.0],["1982-03-26",0.2703,0.2754,0.2703,0.2754,14175.0],["1982-03-29",0.2754,0.2754,0.2754,0.2754,0.0],["1982-03-30",0.2754,0.2805,0.2754,0.2805,19238.0],["1982-03-31",0.2805,0.2855,0.2805,0.2855,33413.0],["1982-04-01",0.2855,0.2906,0.2855,0.2906,24300.0],["1982-04-02",0.2931,0.2981,0.2931,0.2981,21263.0],["1982-04-05",0.2981,0.2981,0.2931,0.2981,14175.0],["1982-04-06",0.2931,0.2931,0.2906,0.2931,11138.0],["1982-04-07",0.2931,0.2981,0.2931,0.2956,19238.0],["1982-04-08",0.2981,0.3032,0.2981,0.3032,13163.0],["1982-04-12",0.3032,0.3032,0.3032,0.3032,1013.0],["1982-04-13",0.3032,0.3057,0.3032,0.3057,3038.0],["1982-04-14",0.3032,0.3032,0.2956,0.2956,6075.0],["1982-04-15",0.2956,0.2956,0.2956,0.2956,0.0],["1982-04-16",0.3007,0.3133,0.3007,0.3133,39488.0],["1982-04-19",0.3133,0.3158,0.3082,0.3158,49613.0],["1982-04-20",0.3108,0.3108,0.3082,0.3082,5063.0],["1982-04-21",0.3057,0.3057,0.3057,0.3057,1013.0],["1982-04-22",0.3057,0.3133,0.3057,0.3082,70875.0],["1982-04-23",0.3108,0.3259,0.3108,0.3234,212625.0],["1982-04-26",0.3234,0.3259,0.3234,0.3234,9113.0],["1982-04-27",0.3234,0.3285,0.3158,0.3184,44550.0],["1982-04-28",0.3184,0.3209,0.3133,0.3158,18225.0],["1982-04-29",0.3158,0.3158,0.3108,0.3158,5063.0],["1982-04-30",0.3158,0.3158,0.3158,0.3158,0.0],["1982-05-03",0.3158,0.3184,0.3133,0.3133,3038.0],["1982-05-04",0.3108,0.3108,0.3082,0.3108,3038.0],["1982-05-05",0.3108,0.3184,0.3057,0.3184,17213.0],["1982-05-06",0.3184,0.3259,0.3184,0.3234,25313.0],["1982-05-07",0.3234,0.3234,0.3234,0.3234,5063.0],["1982-05-10",0.3209,0.3209,0.3133,0.3158,19238.0],["1982-05-11",0.3133,0.3133,0.3133,0.3133,3038.0],["1982-05-12",0.3133,0.3386,0.3133,0.3386,29363.0],["1982-05-13",0.3436,0.3537,0.3436,0.3537,24300.0],["1982-05-14",0.3537,0.3638,0.3537,0.3638,100238.0],["1982-05-17",0.3638,0.3714,0.3563,0.3664,56700.0],["1982-05-18",0.3664,0.384,0.3638,0.3714,57713.0],["1982-05-19",0.3714,0.384,0.3714,0.3739,102263.0],["1982-05-20",0.3739,0.384,0.3714,0.3765,152888.0],["1982-05-21",0.3739,0.3739,0.3588,0.3638,22275.0],["1982-05-24",0.3613,0.3613,0.3537,0.3613,21263.0],["1982-05-25",0.3613,0.3613,0.3588,0.3613,8100.0],["1982-05-26",0.3563,0.3563,0.3487,0.3537,12150.0],["1982-05-27",0.3537,0.3588,0.3487,0.3537,23288.0],["1982-05-28",0.3537,0.3588,0.3487,0.3588,12150.0],["1982-06-01",0.3537,0.3537,0.3487,0.3487,6075.0],["1982-06-02",0.3487,0.3638,0.3436,0.3638,27338.0],["1982-06-03",0.3588,0.3588,0.3588,0.3588,2025.0],["1982-06-04",0.3563,0.3563,0.3512,0.3512,3038.0],["1982-06-07",0.3461,0.3461,0.3411,0.3411,9113.0],["1982-06-08",0.3436,0.3436,0.3436,0.3436,3038.0],["1982-06-09",0.3436,0.3436,0.3259,0.331,16200.0],["1982-06-10",0.3285,0.3285,0.3234,0.3285,10125.0],["1982-06-11",0.3285,0.331,0.3285,0.3285,7088.0],["1982-06-14",0.3259,0.3259,0.3259,0.3259,2025.0],["1982-06-15",0.3259,0.3285,0.3234,0.3259,16200.0],["1982-06-16",0.3259,0.3259,0.3259,0.3259,0.0],["1982-06-17",0.3259,0.3259,0.3259,0.3259,0.0],["1982-06-18",0.331,0.3335,0.331,0.3335,8100.0],["1982-06-21",0.3285,0.3285,0.3285,0.3285,2025.0],["1982-06-22",0.331,0.331,0.331,0.331,1013.0],["1982-06-23",0.3259,0.3259,0.3259,0.3259,1013.0],["1982-06-24",0.331,0.331,0.331,0.331,3038.0],["1982-06-25",0.331,0.331,0.331,0.331,0.0],["1982-06-28",0.3259,0.3259,0.3209,0.3209,10125.0],["1982-06-29",0.3209,0.3209,0.3209,0.3209,0.0],["1982-06-30",0.3259,0.3411,0.3259,0.336,26325.0],["1982-07-01",0.336,0.336,0.3234,0.3234,16200.0],["1982-07-02",0.3285,0.3285,0.3285,0.3285,4050.0],["1982-07-06",0.3259,0.3259,0.3209,0.3259,13163.0],["1982-07-07",0.3285,0.3285,0.3285,0.3285,2025.0],["1982-07-08",0.3234,0.3234,0.3133,0.3209,42525.0],["1982-07-09",0.3234,0.331,0.3234,0.331,14175.0],["1982-07-12",0.3335,0.3411,0.3335,0.3411,6075.0],["1982-07-13",0.3461,0.3537,0.3461,0.3461,18225.0],["1982-07-14",0.3461,0.3461,0.3461,0.3461,0.0],["1982-07-15",0.3512,0.3588,0.3512,0.3563,8100.0],["1982-07-16",0.3563,0.3563,0.3512,0.3537,16200.0],["1982-07-19",0.3537,0.3588,0.3537,0.3537,24300.0],["1982-07-20",0.3537,0.3563,0.3487,0.3537,28350.0],["1982-07-21",0.3563,0.3588,0.3563,0.3588,16200.0],["1982-07-22",0.3537,0.3537,0.3537,0.3537,1013.0],["1982-07-23",0.3537,0.3537,0.3487,0.3512,10125.0],["1982-07-26",0.3461,0.3461,0.3386,0.3411,48600.0],["1982-07-27",0.3411,0.3512,0.3411,0.3487,15188.0],["1982-07-28",0.3487,0.3487,0.3436,0.3461,8100.0],["1982-07-29",0.3461,0.3664,0.3411,0.3664,32400.0],["1982-07-30",0.3664,0.3815,0.3664,0.379,68850.0],["1982-08-02",0.379,0.3815,0.379,0.3815,7088.0],["1982-08-03",0.3815,0.3866,0.3739,0.3765,47588.0],["1982-08-04",0.3714,0.3714,0.3664,0.3664,5063.0],["1982-08-05",0.3613,0.3613,0.3537,0.3613,12150.0],["1982-08-06",0.3563,0.3563,0.3537,0.3537,2025.0],["1982-08-09",0.3461,0.3461,0.3285,0.3285,19238.0],["1982-08-10",0.331,0.331,0.331,0.331,1013.0],["1982-08-11",0.3259,0.3259,0.3133,0.3133,23288.0],["1982-08-12",0.3133,0.3209,0.3108,0.3108,10125.0],["1982-08-13",0.3133,0.3133,0.3133,0.3133,1013.0],["1982-08-16",0.3158,0.3234,0.3158,0.3184,17213.0],["1982-08-17",0.3209,0.3209,0.3209,0.3209,1013.0],["1982-08-18",0.3234,0.3285,0.3234,0.3259,5063.0],["1982-08-19",0.3285,0.331,0.3285,0.331,5063.0],["1982-08-20",0.3285,0.3285,0.3158,0.3234,23288.0],["1982-08-23",0.3184,0.3184,0.3158,0.3158,61763.0],["1982-08-24",0.3158,0.3234,0.3158,0.3234,37463.0],["1982-08-25",0.3234,0.331,0.3234,0.331,28350.0],["1982-08-26",0.3386,0.3537,0.3386,0.3537,63788.0],["1982-08-27",0.3563,0.3563,0.3563,0.3563,2025.0],["1982-08-30",0.3537,0.3537,0.3537,0.3537,1013.0],["1982-08-31",0.3537,0.3537,0.3487,0.3487,9113.0],["1982-09-01",0.3436,0.3436,0.3386,0.3386,4050.0],["1982-09-02",0.3386,0.3386,0.3386,0.3386,0.0],["1982-09-03",0.3386,0.3411,0.3335,0.3411,4050.0],["1982-09-07",0.336,0.336,0.3184,0.3209,19238.0],["1982-09-08",0.3234,0.3259,0.3234,0.3234,5063.0],["1982-09-09",0.3234,0.3234,0.3234,0.3234,2025.0],["1982-09-10",0.3184,0.3184,0.3184,0.3184,2025.0],["1982-09-13",0.3184,0.3259,0.3158,0.3259,22275.0],["1982-09-14",0.3209,0.3209,0.3184,0.3209,9113.0],["1982-09-15",0.3158,0.3158,0.3133,0.3133,2025.0],["1982-09-16",0.3133,0.3158,0.3082,0.3082,33413.0],["1982-09-17",0.3133,0.3335,0.3133,0.3335,18225.0],["1982-09-20",0.3335,0.3638,0.3335,0.3613,138713.0],["1982-09-21",0.3613,0.3638,0.3487,0.3512,110363.0],["1982-09-22",0.3512,0.3512,0.3335,0.3411,35438.0],["1982-09-23",0.336,0.336,0.3184,0.3285,41513.0],["1982-09-24",0.3285,0.3588,0.3285,0.3588,86063.0],["1982-09-27",0.3563,0.3563,0.3512,0.3563,14175.0],["1982-09-28",0.3563,0.3563,0.3487,0.3537,14175.0],["1982-09-29",0.3537,0.3537,0.336,0.3386,45563.0],["1982-09-30",0.3436,0.3613,0.3436,0.3537,135675.0],["1982-10-01",0.3537,0.3765,0.3537,0.3563,121500.0],["1982-10-04",0.3563,0.3714,0.3563,0.3714,42525.0],["1982-10-05",0.3714,0.3714,0.3664,0.3664,9113.0],["1982-10-06",0.3664,0.3664,0.3638,0.3664,19238.0],["1982-10-07",0.3664,0.3689,0.3638,0.3638,21263.0],["1982-10-08",0.3638,0.3638,0.3487,0.3638,45563.0],["1982-10-11",0.3664,0.379,0.3664,0.3765,94163.0],["1982-10-12",0.3765,0.379,0.3588,0.3664,48600.0],["1982-10-13",0.3638,0.3638,0.3588,0.3588,18225.0],["1982-10-14",0.3588,0.3613,0.3436,0.3436,36450.0],["1982-10-15",0.3487,0.3689,0.3487,0.3664,61763.0],["1982-10-18",0.3664,0.3942,0.3664,0.384,158963.0],["1982-10-19",0.384,0.3891,0.3714,0.379,34425.0],["1982-10-20",0.379,0.3891,0.3765,0.3866,25313.0],["1982-10-21",0.3815,0.3815,0.3689,0.3815,46575.0],["1982-10-22",0.3815,0.3815,0.3714,0.3815,21263.0],["1982-10-25",0.3739,0.3739,0.3689,0.3689,8100.0],["1982-10-26",0.3689,0.3739,0.3563,0.3739,71888.0],["1982-10-27",0.3739,0.384,0.3739,0.379,52650.0],["1982-10-28",0.379,0.384,0.3765,0.379,20250.0],["1982-10-29",0.3765,0.3765,0.3689,0.3739,22275.0],["1982-11-01",0.3739,0.379,0.3689,0.379,33413.0],["1982-11-02",0.3765,0.3765,0.3664,0.3714,21263.0],["1982-11-03",0.3714,0.3739,0.3664,0.3739,18225.0],["1982-11-04",0.3739,0.379,0.3436,0.3588,131625.0],["1982-11-05",0.3613,0.3765,0.3613,0.3739,32400.0],["1982-11-08",0.3739,0.3992,0.3638,0.3992,79988.0],["1982-11-09",0.3992,0.4118,0.3992,0.4043,69863.0],["1982-11-10",0.4043,0.4118,0.3916,0.3916,38475.0],["1982-11-11",0.3916,0.4093,0.384,0.4093,34425.0],["1982-11-12",0.4093,0.4245,0.4043,0.4245,75938.0],["1982-11-15",0.4245,0.4422,0.4194,0.4346,90113.0],["1982-11-16",0.4295,0.4295,0.4169,0.4245,47588.0],["1982-11-17",0.4245,0.4245,0.4219,0.4245,10125.0],["1982-11-18",0.4245,0.4447,0.4194,0.4422,85050.0],["1982-11-19",0.4422,0.4573,0.4295,0.4573,60750.0],["1982-11-22",0.4624,0.4801,0.4624,0.4649,124538.0],["1982-11-23",0.4649,0.4649,0.4497,0.4548,51638.0],["1982-11-24",0.4497,0.4497,0.4422,0.4497,12150.0],["1982-11-26",0.4497,0.4497,0.4497,0.4497,2025.0],["1982-11-29",0.4497,0.4523,0.4472,0.4472,29363.0],["1982-11-30",0.4523,0.5053,0.4523,0.5053,63788.0],["1982-12-01",0.5003,0.5003,0.4876,0.4876,25313.0],["1982-12-02",0.4876,0.4927,0.475,0.475,22275.0],["1982-12-03",0.475,0.4826,0.475,0.4826,4050.0],["1982-12-06",0.4826,0.4826,0.4699,0.475,15188.0],["1982-12-07",0.475,0.4801,0.4699,0.4725,19238.0],["1982-12-08",0.4725,0.4725,0.4598,0.4598,11138.0],["1982-12-09",0.4598,0.4775,0.4573,0.4624,67838.0],["1982-12-10",0.4624,0.4801,0.4598,0.4649,65813.0],["1982-12-13",0.4699,0.4851,0.4699,0.4699,41513.0],["1982-12-14",0.4699,0.475,0.4598,0.4598,25313.0],["1982-12-15",0.4573,0.4573,0.4295,0.4295,46575.0],["1982-12-16",0.4346,0.475,0.4346,0.475,92138.0],["1982-12-17",0.4775,0.4902,0.4775,0.4902,71888.0],["1982-12-20",0.4851,0.4851,0.4699,0.4775,18225.0],["1982-12-21",0.4775,0.4927,0.4725,0.4927,50625.0],["1982-12-22",0.4952,0.518,0.4952,0.5078,98213.0],["1982-12-23",0.5078,0.5205,0.5053,0.5154,58725.0],["1982-12-27",0.5154,0.523,0.5053,0.523,198450.0],["1982-12-28",0.523,0.5255,0.518,0.5255,50625.0],["1982-12-29",0.5255,0.5457,0.523,0.5382,56700.0],["1982-12-30",0.5382,0.5407,0.5255,0.5306,115425.0],["1982-12-31",0.5281,0.5281,0.5205,0.523,10125.0],["1983-01-03",0.523,0.523,0.523,0.523,7088.0],["1983-01-04",0.523,0.5306,0.5205,0.5306,11138.0],["1983-01-05",0.5306,0.5306,0.518,0.518,10125.0],["1983-01-06",0.518,0.5255,0.5104,0.5255,21263.0],["1983-01-07",0.5255,0.5306,0.518,0.5306,19238.0],["1983-01-10",0.5281,0.5281,0.5154,0.5205,43538.0],["1983-01-11",0.5205,0.5205,0.5129,0.518,10125.0],["1983-01-12",0.518,0.523,0.5129,0.523,68850.0],["1983-01-13",0.518,0.518,0.5053,0.5053,30375.0],["1983-01-14",0.5053,0.5407,0.5003,0.5331,85050.0],["1983-01-17",0.5356,0.5634,0.5356,0.5584,24300.0],["1983-01-18",0.5584,0.5685,0.5331,0.5457,93150.0],["1983-01-19",0.5483,0.5862,0.5483,0.5508,78975.0],["1983-01-20",0.5533,0.566,0.5533,0.5634,44550.0],["1983-01-21",0.5634,0.566,0.5508,0.5533,22275.0],["1983-01-24",0.5533,0.5533,0.5255,0.5407,157950.0],["1983-01-25",0.5407,0.5609,0.5382,0.5609,129600.0],["1983-01-26",0.5609,0.5609,0.5508,0.5508,30375.0],["1983-01-27",0.5508,0.5559,0.5457,0.5559,30375.0],["1983-01-28",0.5559,0.5559,0.5432,0.5483,37463.0],["1983-01-31",0.5483,0.5634,0.5407,0.5634,56700.0],["1983-02-01",0.5634,0.5634,0.5533,0.5609,45563.0],["1983-02-02",0.5609,0.571,0.5533,0.571,77963.0],["1983-02-03",0.571,0.5761,0.5508,0.5559,67838.0],["1983-02-04",0.5559,0.566,0.5457,0.566,24300.0],["1983-02-07",0.566,0.571,0.5609,0.571,23288.0],["1983-02-08",0.5735,0.5887,0.5735,0.5887,75938.0],["1983-02-09",0.5887,0.5887,0.5786,0.5786,7088.0],["1983-02-10",0.5786,0.5836,0.5735,0.5811,17213.0],["1983-02-11",0.5862,0.5912,0.5862,0.5912,40500.0],["1983-02-14",0.5938,0.6114,0.5938,0.5963,124538.0],["1983-02-15",0.6013,0.6064,0.6013,0.6064,26325.0],["1983-02-16",0.6064,0.6241,0.5912,0.5938,81000.0],["1983-02-17",0.5912,0.5912,0.5862,0.5862,5063.0],["1983-02-18",0.5912,0.5938,0.5912,0.5938,8100.0],["1983-02-22",0.5912,0.5912,0.5761,0.5761,17213.0],["1983-02-23",0.5761,0.5761,0.5761,0.5761,2025.0],["1983-02-24",0.5811,0.5963,0.5811,0.5862,48600.0],["1983-02-25",0.5862,0.5862,0.5761,0.5761,12150.0],["1983-02-28",0.5761,0.5836,0.5609,0.5609,37463.0],["1983-03-01",0.5609,0.566,0.5609,0.5609,25313.0],["1983-03-02",0.5609,0.5609,0.5609,0.5609,0.0],["1983-03-03",0.5609,0.5685,0.5559,0.5685,13163.0],["1983-03-04",0.5685,0.5761,0.566,0.571,17213.0],["1983-03-07",0.5685,0.5685,0.5584,0.5584,29363.0],["1983-03-08",0.5584,0.5584,0.5584,0.5584,1013.0],["1983-03-09",0.5533,0.5533,0.5508,0.5508,15188.0],["1983-03-10",0.5533,0.5609,0.5533,0.5533,21263.0],["1983-03-11",0.5533,0.5609,0.5533,0.5533,12150.0],["1983-03-14",0.5483,0.5483,0.5457,0.5457,2025.0],["1983-03-15",0.5407,0.5407,0.5306,0.5306,12150.0],["1983-03-16",0.5306,0.5356,0.5306,0.5306,9113.0],["1983-03-17",0.5356,0.5356,0.5356,0.5356,4050.0],["1983-03-18",0.5356,0.5356,0.5255,0.5255,16200.0],["1983-03-21",0.5255,0.5407,0.523,0.5407,15188.0],["1983-03-22",0.5407,0.5457,0.5407,0.5457,5063.0],["1983-03-23",0.5407,0.5407,0.5306,0.5306,7088.0],["1983-03-24",0.5306,0.5306,0.5306,0.5306,10125.0],["1983-03-25",0.5281,0.5281,0.5281,0.5281,1013.0],["1983-03-28",0.5281,0.5281,0.5053,0.5104,64800.0],["1983-03-29",0.5104,0.518,0.5078,0.518,13163.0],["1983-03-30",0.5154,0.5154,0.5104,0.5104,7088.0],["1983-03-31",0.5154,0.523,0.5154,0.523,11138.0],["1983-04-04",0.523,0.523,0.523,0.523,0.0],["1983-04-05",0.5129,0.5129,0.4977,0.5053,46575.0],["1983-04-06",0.5003,0.5003,0.4952,0.4952,12150.0],["1983-04-07",0.4952,0.5003,0.4902,0.5003,11138.0],["1983-04-08",0.5028,0.5078,0.5028,0.5028,13163.0],["1983-04-11",0.5028,0.5078,0.5028,0.5053,7088.0],["1983-04-12",0.5053,0.5053,0.5053,0.5053,0.0],["1983-04-13",0.5053,0.5356,0.4876,0.5356,43538.0],["1983-04-14",0.5356,0.5735,0.5356,0.5735,43538.0],["1983-04-15",0.5912,0.6266,0.5912,0.6165,68850.0],["1983-04-18",0.6165,0.6266,0.6064,0.6064,16200.0],["1983-04-19",0.6039,0.6039,0.5862,0.5912,11138.0],["1983-04-20",0.5963,0.6317,0.5963,0.6317,54675.0],["1983-04-21",0.6317,0.6317,0.6215,0.6241,36450.0],["1983-04-22",0.6266,0.6266,0.6266,0.6266,3038.0],["1983-04-25",0.6266,0.6317,0.614,0.6165,14175.0],["1983-04-26",0.6165,0.6367,0.6114,0.6367,44550.0],["1983-04-27",0.6367,0.662,0.6317,0.6569,141750.0],["1983-04-28",0.6569,0.7125,0.6569,0.7125,190350.0],["1983-04-29",0.7125,0.7327,0.7074,0.7302,77963.0],["1983-05-02",0.7302,0.7681,0.7024,0.7681,111375.0],["1983-05-03",0.7681,0.8085,0.7605,0.7934,141750.0],["1983-05-04",0.7934,0.8186,0.7934,0.7934,45563.0],["1983-05-05",0.7934,0.7959,0.7832,0.7883,26325.0],["1983-05-06",0.7883,0.7934,0.7832,0.7934,31388.0],["1983-05-09",0.7934,0.8237,0.7807,0.8237,42525.0],["1983-05-10",0.8237,0.8439,0.8211,0.8211,44550.0],["1983-05-11",0.8211,0.8489,0.8211,0.8489,81000.0],["1983-05-12",0.859,0.8793,0.859,0.8742,10125.0],["1983-05-13",0.8742,0.8742,0.8388,0.854,115425.0],["1983-05-16",0.854,0.8641,0.854,0.8565,8100.0],["1983-05-17",0.8616,0.8995,0.8616,0.8818,92138.0],["1983-05-18",0.8793,0.8793,0.8338,0.8439,55688.0],["1983-05-19",0.8439,0.8489,0.8388,0.8439,10125.0],["1983-05-20",0.8388,0.8388,0.8211,0.8237,25313.0],["1983-05-23",0.8237,0.8338,0.8085,0.8136,27338.0],["1983-05-24",0.8136,0.8186,0.8035,0.8085,14175.0],["1983-05-25",0.8085,0.8186,0.7883,0.7883,35438.0],["1983-05-26",0.7883,0.8237,0.7832,0.8211,33413.0],["1983-05-27",0.8211,0.8338,0.8186,0.8287,13163.0],["1983-05-31",0.8338,0.8439,0.8338,0.8363,21263.0],["1983-06-01",0.8527,0.8527,0.8376,0.8527,18225.0],["1983-06-02",0.8527,0.9096,0.8489,0.9096,40500.0],["1983-06-03",0.9172,0.9361,0.9172,0.9361,11475.0],["1983-06-06",0.9361,0.9588,0.9134,0.9588,33075.0],["1983-06-07",0.993,1.0233,0.993,1.0157,38475.0],["1983-06-08",1.0043,1.0043,0.9854,0.9854,19575.0],["1983-06-09",0.9854,0.9854,0.9778,0.9854,4050.0],["1983-06-10",0.9854,0.993,0.9778,0.9778,4725.0],["1983-06-13",0.974,0.974,0.9475,0.9551,17550.0],["1983-06-14",0.9551,0.9551,0.9551,0.9551,2700.0],["1983-06-15",0.9475,0.9475,0.9399,0.9399,9450.0],["1983-06-16",0.9096,0.9096,0.883,0.9096,821475.0],["1983-06-17",0.9096,0.9134,0.8489,0.8868,364500.0],["1983-06-20",0.8868,0.8944,0.8603,0.8717,185625.0],["1983-06-21",0.8717,0.8944,0.8527,0.883,328725.0],["1983-06-22",0.883,0.9172,0.8793,0.9172,591300.0],["1983-06-23",0.9172,0.9172,0.902,0.9134,209250.0],["1983-06-24",0.9134,1.0081,0.8906,1.0081,519750.0],["1983-06-27",1.0081,1.0612,0.9702,0.9816,532575.0],["1983-06-28",0.9816,1.0081,0.9361,0.9361,121500.0],["1983-06-29",0.9361,0.993,0.9285,0.9702,211950.0],["1983-06-30",0.974,1.0119,0.974,1.0005,123525.0],["1983-07-01",1.0005,1.0271,0.9892,1.0119,92475.0],["1983-07-05",1.0119,1.0271,0.9778,1.0271,57375.0],["1983-07-06",1.0271,1.046,1.0081,1.0233,80325.0],["1983-07-07",1.0233,1.1067,1.0157,1.0839,255825.0],["1983-07-08",1.0839,1.0991,1.0688,1.0877,78300.0],["1983-07-11",1.0877,1.1256,1.0725,1.0725,288900.0],["1983-07-12",1.0725,1.0877,1.0498,1.0763,80325.0],["1983-07-13",1.0763,1.1029,1.0612,1.1029,179550.0],["1983-07-14",1.1029,1.1597,1.0953,1.1597,148500.0],["1983-07-15",1.1597,1.1597,1.1067,1.1218,219375.0],["1983-07-18",1.1218,1.1332,1.1142,1.1256,70875.0],["1983-07-19",1.1256,1.137,1.1104,1.118,27000.0],["1983-07-20",1.118,1.1559,1.1142,1.1408,111375.0],["1983-07-21",1.1408,1.1483,1.118,1.1294,38475.0],["1983-07-22",1.137,1.1825,1.137,1.1635,129600.0],["1983-07-25",1.1635,1.1787,1.1483,1.1787,91125.0],["1983-07-26",1.1787,1.1787,1.1521,1.1673,45900.0],["1983-07-27",1.1673,1.1976,1.1256,1.1256,167400.0],["1983-07-28",1.1256,1.1332,1.1067,1.1067,52650.0],["1983-07-29",1.1067,1.1067,1.0346,1.0688,148500.0],["1983-08-01",1.0688,1.0688,1.0233,1.046,62100.0],["1983-08-02",1.046,1.0725,1.0309,1.0309,70875.0],["1983-08-03",1.0309,1.1067,1.0119,1.1067,106650.0],["1983-08-04",1.1067,1.1104,1.046,1.0574,69525.0],["1983-08-05",1.0612,1.0839,1.0612,1.0763,78300.0],["1983-08-08",1.0688,1.0688,1.0346,1.0384,42525.0],["1983-08-09",1.0384,1.0725,1.0195,1.0725,77625.0],["1983-08-10",1.0725,1.1408,1.0688,1.1332,84375.0],["1983-08-11",1.137,1.2204,1.137,1.2166,233550.0],["1983-08-12",1.2166,1.2241,1.1749,1.1749,141075.0],["1983-08-15",1.1749,1.1938,1.1635,1.1673,29700.0],["1983-08-16",1.1673,1.1749,1.1104,1.1218,54000.0],["1983-08-17",1.1294,1.1787,1.1294,1.1787,96525.0],["1983-08-18",1.1825,1.2204,1.1825,1.19,170775.0],["1983-08-19",1.19,1.1976,1.1749,1.1787,92475.0],["1983-08-22",1.1787,1.1938,1.1559,1.1597,58725.0],["1983-08-23",1.1597,1.1635,1.1104,1.118,69525.0],["1983-08-24",1.118,1.1294,1.1029,1.1067,18225.0],["1983-08-25",1.0991,1.0991,1.0839,1.0953,21600.0],["1983-08-26",1.0953,1.1294,1.0877,1.118,44550.0],["1983-08-29",1.118,1.118,1.0915,1.1029,97875.0],["1983-08-30",1.1029,1.1294,1.1029,1.1218,41850.0],["1983-08-31",1.1218,1.1749,1.1218,1.1521,109350.0],["1983-09-01",1.1408,1.1408,1.1218,1.1294,36450.0],["1983-09-02",1.1332,1.1938,1.1332,1.1749,144450.0],["1983-09-06",1.1825,1.2355,1.1825,1.2204,298350.0],["1983-09-07",1.2204,1.2507,1.2166,1.2317,177525.0],["1983-09-08",1.2317,1.2507,1.2317,1.2431,57375.0],["1983-09-09",1.2431,1.2507,1.2355,1.2355,51975.0],["1983-09-12",1.2355,1.2583,1.19,1.19,201825.0],["1983-09-13",1.19,1.2279,1.19,1.2241,49950.0],["1983-09-14",1.2279,1.2848,1.2279,1.2848,173475.0],["1983-09-15",1.2848,1.3037,1.2469,1.2469,158625.0],["1983-09-16",1.2545,1.3037,1.2545,1.2924,68850.0],["1983-09-19",1.2924,1.2999,1.2582,1.2772,125550.0],["1983-09-20",1.2772,1.2961,1.2469,1.2658,139050.0],["1983-09-21",1.2734,1.2886,1.2734,1.2734,58725.0],["1983-09-22",1.2734,1.2734,1.2469,1.2507,38475.0],["1983-09-23",1.2507,1.2582,1.2355,1.2355,16200.0],["1983-09-26",1.2431,1.2696,1.2431,1.262,144450.0],["1983-09-27",1.262,1.2924,1.262,1.2924,62100.0],["1983-09-28",1.2961,1.3265,1.2961,1.2999,108675.0],["1983-09-29",1.2961,1.2961,1.2734,1.2734,51300.0],["1983-09-30",1.2734,1.2772,1.262,1.262,10800.0],["1983-10-03",1.262,1.2696,1.2241,1.2279,50625.0],["1983-10-04",1.2241,1.2241,1.2052,1.2128,25650.0],["1983-10-05",1.2166,1.2393,1.2166,1.2279,33750.0],["1983-10-06",1.2279,1.2279,1.2204,1.2279,31725.0],["1983-10-07",1.2279,1.2317,1.1976,1.1976,22950.0],["1983-10-10",1.1976,1.2128,1.1976,1.2052,39825.0],["1983-10-11",1.1976,1.1976,1.1673,1.1673,15525.0],["1983-10-12",1.1673,1.1749,1.1483,1.1559,33750.0],["1983-10-13",1.1559,1.1673,1.1559,1.1597,12825.0],["1983-10-14",1.1673,1.1749,1.1673,1.1749,3375.0],["1983-10-17",1.1825,1.19,1.1825,1.19,6075.0],["1983-10-18",1.1976,1.2279,1.1976,1.209,68850.0],["1983-10-19",1.209,1.209,1.1673,1.1787,30375.0],["1983-10-20",1.1749,1.1749,1.1521,1.1521,33750.0],["1983-10-21",1.1446,1.1446,1.1256,1.1294,36450.0],["1983-10-24",1.1294,1.1825,1.1218,1.1787,85725.0],["1983-10-25",1.1938,1.1938,1.1256,1.1256,91350.0],["1983-10-26",1.137,1.1483,1.137,1.1427,11700.0],["1983-10-27",1.154,1.2336,1.154,1.2166,103950.0],["1983-10-28",1.2336,1.2507,1.2336,1.2507,92700.0],["1983-10-31",1.2564,1.3189,1.2564,1.2564,89550.0],["1983-11-01",1.2677,1.4269,1.2677,1.3985,174600.0],["1983-11-02",1.3985,1.4098,1.3644,1.3644,108000.0],["1983-11-03",1.3644,1.3871,1.3473,1.3644,40950.0],["1983-11-04",1.3644,1.3871,1.3416,1.3473,85950.0],["1983-11-07",1.3473,1.3644,1.3303,1.3303,26100.0],["1983-11-08",1.3303,1.3303,1.2791,1.2791,59850.0],["1983-11-09",1.2734,1.2734,1.2393,1.2507,51300.0],["1983-11-10",1.2507,1.3189,1.2393,1.3189,45450.0],["1983-11-11",1.3189,1.3246,1.3075,1.3189,40950.0],["1983-11-14",1.3246,1.3814,1.3246,1.3757,62550.0],["1983-11-15",1.3757,1.3814,1.3359,1.3473,36000.0],["1983-11-16",1.3416,1.3416,1.3189,1.3359,28800.0],["1983-11-17",1.3359,1.3928,1.3359,1.3701,81000.0],["1983-11-18",1.3701,1.3871,1.3644,1.3644,29250.0],["1983-11-21",1.3757,1.4042,1.3757,1.4042,63900.0],["1983-11-22",1.4042,1.4155,1.353,1.353,67950.0],["1983-11-23",1.3644,1.4383,1.3644,1.4098,113400.0],["1983-11-25",1.4155,1.4496,1.4155,1.4496,44100.0],["1983-11-28",1.4383,1.4383,1.3985,1.4212,23400.0],["1983-11-29",1.4212,1.4269,1.3928,1.4269,33300.0],["1983-11-30",1.4269,1.461,1.4212,1.4212,49950.0],["1983-12-01",1.4212,1.4553,1.4098,1.4383,25650.0],["1983-12-02",1.4383,1.4553,1.4326,1.4326,18000.0],["1983-12-05",1.4326,1.4667,1.4326,1.4667,54900.0],["1983-12-06",1.4553,1.4553,1.4383,1.4383,28350.0],["1983-12-07",1.4383,1.444,1.3871,1.3928,23850.0],["1983-12-08",1.3928,1.4042,1.3644,1.3871,50850.0],["1983-12-09",1.3871,1.3985,1.3814,1.3928,27450.0],["1983-12-12",1.3928,1.3985,1.3871,1.3871,38700.0],["1983-12-13",1.3871,1.4098,1.3814,1.3814,53550.0],["1983-12-14",1.3814,1.3928,1.3814,1.3928,74250.0],["1983-12-15",1.3928,1.3928,1.3359,1.3587,99450.0],["1983-12-16",1.3587,1.4098,1.3416,1.4098,54900.0],["1983-12-19",1.4098,1.4155,1.3985,1.3985,62550.0],["1983-12-20",1.4098,1.4383,1.4098,1.4383,86850.0],["1983-12-21",1.4383,1.5008,1.4383,1.4667,129600.0],["1983-12-22",1.4667,1.4951,1.4667,1.4724,82800.0],["1983-12-23",1.4724,1.4724,1.444,1.444,47250.0],["1983-12-27",1.444,1.4553,1.444,1.444,51300.0],["1983-12-28",1.444,1.4496,1.4326,1.4326,31050.0],["1983-12-29",1.4212,1.4212,1.3928,1.3928,20250.0],["1983-12-30",1.3928,1.4212,1.3701,1.4212,52200.0],["1984-01-03",1.4269,1.4724,1.4269,1.4383,36450.0],["1984-01-04",1.4383,1.5235,1.4326,1.5122,152550.0],["1984-01-05",1.5122,1.5633,1.5122,1.5577,231300.0],["1984-01-06",1.5577,1.5804,1.5406,1.5463,222300.0],["1984-01-09",1.5463,1.5804,1.5349,1.5463,260550.0],["1984-01-10",1.5463,1.5804,1.5349,1.5406,167850.0],["1984-01-11",1.5406,1.5633,1.4951,1.5008,123750.0],["1984-01-12",1.5008,1.5633,1.5008,1.5008,138150.0],["1984-01-13",1.5008,1.5292,1.4667,1.4724,57600.0],["1984-01-16",1.4724,1.5463,1.461,1.5235,88200.0],["1984-01-17",1.5235,1.6031,1.5179,1.5861,177300.0],["1984-01-18",1.5861,1.5974,1.5747,1.5861,79650.0],["1984-01-19",1.5918,1.6713,1.5918,1.6713,418500.0],["1984-01-20",1.6714,1.7396,1.6714,1.6884,562500.0],["1984-01-23",1.6884,1.6884,1.66,1.6713,156600.0],["1984-01-24",1.6714,1.6714,1.6145,1.6486,81450.0],["1984-01-25",1.6486,1.6543,1.5861,1.5861,113850.0],["1984-01-26",1.5861,1.6088,1.5861,1.6088,40050.0],["1984-01-27",1.6088,1.6088,1.5463,1.5633,120150.0],["1984-01-30",1.5633,1.5747,1.4667,1.4781,75600.0],["1984-01-31",1.4781,1.4837,1.3757,1.3757,85500.0],["1984-02-01",1.3871,1.5065,1.3871,1.5065,121050.0],["1984-02-02",1.5065,1.5861,1.461,1.461,233100.0],["1984-02-03",1.461,1.5122,1.4098,1.4496,161100.0],["1984-02-06",1.4496,1.4496,1.4155,1.4212,126450.0],["1984-02-07",1.4212,1.4667,1.3871,1.4667,98550.0],["1984-02-08",1.4667,1.5008,1.444,1.4667,79650.0],["1984-02-09",1.4667,1.5406,1.4496,1.5179,124650.0],["1984-02-10",1.5179,1.5974,1.5122,1.5918,143550.0],["1984-02-13",1.5918,1.5918,1.5406,1.5861,63900.0],["1984-02-14",1.5861,1.6088,1.5577,1.6088,82800.0],["1984-02-15",1.6088,1.677,1.5861,1.677,193950.0],["1984-02-16",1.677,1.7737,1.6714,1.7737,383400.0],["1984-02-17",1.7623,1.7623,1.6372,1.6827,134550.0],["1984-02-21",1.6827,1.6941,1.5861,1.6088,97200.0],["1984-02-22",1.5974,1.5974,1.5463,1.5577,66600.0],["1984-02-23",1.5577,1.5804,1.4383,1.4894,136800.0],["1984-02-24",1.5122,1.569,1.5122,1.5349,61650.0],["1984-02-27",1.5349,1.5349,1.4781,1.5349,54000.0],["1984-02-28",1.5235,1.5235,1.5008,1.5008,17550.0],["1984-02-29",1.5008,1.5179,1.4837,1.5065,51300.0],["1984-03-01",1.5065,1.5804,1.5065,1.569,42300.0],["1984-03-02",1.569,1.5861,1.552,1.569,61650.0],["1984-03-05",1.552,1.552,1.5349,1.552,16650.0],["1984-03-06",1.5463,1.5463,1.4894,1.5008,43200.0],["1984-03-07",1.4894,1.4894,1.461,1.4781,41850.0],["1984-03-08",1.4894,1.5008,1.4894,1.4894,16650.0],["1984-03-09",1.4894,1.5008,1.4724,1.4894,40500.0],["1984-03-12",1.4894,1.4894,1.4781,1.4837,20700.0],["1984-03-13",1.4838,1.5065,1.4724,1.4951,37350.0],["1984-03-14",1.4951,1.5065,1.4894,1.4894,27900.0],["1984-03-15",1.4894,1.552,1.4894,1.5406,57150.0],["1984-03-16",1.5577,1.5861,1.5577,1.5577,78300.0],["1984-03-19",1.5577,1.5861,1.5349,1.5804,62550.0],["1984-03-20",1.5804,1.6031,1.5747,1.5861,49950.0],["1984-03-21",1.5747,1.5747,1.5065,1.5179,57150.0],["1984-03-22",1.5065,1.5065,1.5008,1.5008,19800.0],["1984-03-23",1.5008,1.5349,1.4838,1.5292,39600.0],["1984-03-26",1.5406,1.5747,1.5406,1.552,19800.0],["1984-03-27",1.5463,1.5463,1.5179,1.5179,27900.0],["1984-03-28",1.5179,1.5463,1.5122,1.5122,27900.0],["1984-03-29",1.5122,1.5235,1.5122,1.5122,20250.0],["1984-03-30",1.5122,1.5122,1.5008,1.5008,26100.0],["1984-04-02",1.5008,1.5008,1.4667,1.4667,22950.0],["1984-04-03",1.4667,1.4951,1.4667,1.4894,22500.0],["1984-04-04",1.4894,1.4951,1.4837,1.4837,9450.0],["1984-04-05",1.4837,1.4837,1.4781,1.4837,3600.0],["1984-04-06",1.4724,1.4724,1.3644,1.3985,71100.0],["1984-04-09",1.3985,1.4042,1.3018,1.3359,100800.0],["1984-04-10",1.3189,1.3189,1.1825,1.2961,440550.0],["1984-04-11",1.3018,1.3359,1.3018,1.3132,56700.0],["1984-04-12",1.3132,1.3416,1.3018,1.3416,40950.0],["1984-04-13",1.3416,1.353,1.3359,1.3359,26550.0],["1984-04-16",1.3359,1.4042,1.3075,1.4042,69750.0],["1984-04-17",1.4042,1.4212,1.3814,1.4042,80100.0],["1984-04-18",1.4042,1.4098,1.3814,1.4042,14850.0],["1984-04-19",1.4042,1.4042,1.3871,1.4042,4500.0],["1984-04-23",1.4042,1.4098,1.3814,1.3928,21600.0],["1984-04-24",1.3814,1.3814,1.3757,1.3814,8550.0],["1984-04-25",1.3814,1.3871,1.3757,1.3871,14850.0],["1984-04-26",1.3871,1.4098,1.3871,1.4042,33750.0],["1984-04-27",1.4042,1.4042,1.3644,1.3644,54000.0],["1984-04-30",1.3644,1.3814,1.353,1.3644,34200.0],["1984-05-01",1.3644,1.3814,1.3359,1.3757,73350.0],["1984-05-02",1.3757,1.3928,1.3701,1.3701,26100.0],["1984-05-03",1.3701,1.4098,1.3701,1.4098,51750.0],["1984-05-04",1.4098,1.4155,1.3928,1.4042,27900.0],["1984-05-07",1.4042,1.4042,1.3871,1.3871,9900.0],["1984-05-08",1.3871,1.3928,1.3644,1.3644,18900.0],["1984-05-09",1.3644,1.3701,1.3359,1.3359,36000.0],["1984-05-10",1.3359,1.3587,1.3303,1.3416,29250.0],["1984-05-11",1.3359,1.3359,1.3075,1.3075,13950.0],["1984-05-14",1.2961,1.2961,1.2564,1.262,108450.0],["1984-05-15",1.262,1.262,1.2166,1.2166,99450.0],["1984-05-16",1.2166,1.2336,1.2109,1.2109,46800.0],["1984-05-17",1.2109,1.2222,1.1881,1.1938,21150.0],["1984-05-18",1.1938,1.1938,1.1597,1.1711,106200.0],["1984-05-21",1.1711,1.1881,1.154,1.154,83700.0],["1984-05-22",1.154,1.154,1.1256,1.1256,41400.0],["1984-05-23",1.1256,1.1313,1.1029,1.1199,97650.0],["1984-05-24",1.1199,1.1199,1.046,1.046,82350.0],["1984-05-25",1.046,1.0631,1.0346,1.0631,37800.0],["1984-05-29",1.0631,1.0744,0.9892,1.029,125550.0],["1984-05-30",1.029,1.1029,1.0119,1.1029,107100.0],["1984-05-31",1.1085,1.1881,1.1085,1.1711,90900.0],["1984-06-01",1.1825,1.1995,1.1825,1.1881,21600.0],["1984-06-04",1.1881,1.1995,1.1768,1.1768,27450.0],["1984-06-05",1.1768,1.1768,1.1654,1.1768,14400.0],["1984-06-06",1.1768,1.1825,1.1768,1.1825,5400.0],["1984-06-07",1.1881,1.1995,1.1881,1.1995,10350.0],["1984-06-08",1.1995,1.2393,1.1995,1.2393,18900.0],["1984-06-11",1.2393,1.245,1.2052,1.2052,27450.0],["1984-06-12",1.2052,1.2166,1.2052,1.2166,17550.0],["1984-06-13",1.2166,1.2279,1.2109,1.2109,12150.0],["1984-06-14",1.2222,1.2279,1.2222,1.2279,4500.0],["1984-06-15",1.2279,1.2393,1.2109,1.2109,22050.0],["1984-06-18",1.2109,1.2109,1.1881,1.2109,29250.0],["1984-06-19",1.2109,1.2166,1.2109,1.2109,4500.0],["1984-06-20",1.2052,1.2052,1.1881,1.1938,32850.0],["1984-06-21",1.1938,1.1995,1.1825,1.1881,23850.0],["1984-06-22",1.1881,1.1938,1.1654,1.1654,50400.0],["1984-06-25",1.1654,1.1711,1.154,1.1711,26100.0],["1984-06-26",1.1711,1.1711,1.154,1.154,16650.0],["1984-06-27",1.154,1.1597,1.137,1.1483,27450.0],["1984-06-28",1.1483,1.2393,1.137,1.2052,95400.0],["1984-06-29",1.2052,1.2109,1.1881,1.1881,11250.0],["1984-07-02",1.1881,1.1881,1.1597,1.1597,17550.0],["1984-07-03",1.1597,1.1768,1.1597,1.1654,14400.0],["1984-07-05",1.1654,1.1654,1.154,1.154,25200.0],["1984-07-06",1.154,1.1597,1.1256,1.1256,55350.0],["1984-07-09",1.1142,1.1142,1.0972,1.1142,21150.0],["1984-07-10",1.1142,1.1256,1.0972,1.0972,36900.0],["1984-07-11",1.0972,1.1029,1.0915,1.0915,25200.0],["1984-07-12",1.0915,1.0915,1.0744,1.0744,20250.0],["1984-07-13",1.0744,1.0744,1.0631,1.0744,13950.0],["1984-07-16",1.0744,1.0744,1.0346,1.0403,347400.0],["1984-07-17",1.046,1.0801,1.046,1.0688,159750.0],["1984-07-18",1.0688,1.0688,1.046,1.0517,24750.0],["1984-07-19",1.046,1.046,1.0119,1.0119,29700.0],["1984-07-20",1.0119,1.0176,0.9494,0.9551,77850.0],["1984-07-23",0.9551,0.9664,0.9266,0.9437,71550.0],["1984-07-24",0.9437,0.9607,0.9266,0.9266,46800.0],["1984-07-25",0.9266,0.9778,0.8982,0.9721,69750.0],["1984-07-26",0.9721,0.9721,0.9607,0.9664,62100.0],["1984-07-27",0.9721,1.0574,0.9721,1.029,68850.0],["1984-07-30",1.029,1.0631,1.029,1.046,26100.0],["1984-07-31",1.046,1.0972,1.046,1.0972,31500.0],["1984-08-01",1.1029,1.1711,1.1029,1.154,46800.0],["1984-08-02",1.1711,1.2052,1.1711,1.1938,57150.0],["1984-08-03",1.2109,1.2961,1.2109,1.2905,81450.0],["1984-08-06",1.2905,1.3701,1.2734,1.2734,144000.0],["1984-08-07",1.2734,1.2848,1.262,1.262,37350.0],["1984-08-08",1.262,1.262,1.2507,1.2507,12600.0],["1984-08-09",1.2507,1.2791,1.2222,1.2734,85500.0],["1984-08-10",1.2734,1.3473,1.2677,1.2677,98550.0],["1984-08-13",1.2677,1.2791,1.2677,1.2791,8550.0],["1984-08-14",1.2791,1.2961,1.2734,1.2734,36000.0],["1984-08-15",1.2734,1.2848,1.2734,1.2848,18000.0],["1984-08-16",1.2848,1.3303,1.2791,1.3189,52650.0],["1984-08-17",1.3189,1.3303,1.3132,1.3189,48150.0],["1984-08-20",1.3189,1.3359,1.2961,1.2961,33750.0],["1984-08-21",1.2961,1.353,1.2961,1.353,49500.0],["1984-08-22",1.353,1.3814,1.2961,1.3018,89100.0],["1984-08-23",1.2961,1.2961,1.2734,1.2848,81450.0],["1984-08-24",1.2848,1.2905,1.2848,1.2905,2700.0],["1984-08-27",1.2791,1.2791,1.262,1.2734,28800.0],["1984-08-28",1.2734,1.2961,1.262,1.2734,49050.0],["1984-08-29",1.2734,1.3075,1.2734,1.3075,36450.0],["1984-08-30",1.3075,1.3246,1.3075,1.3189,20250.0],["1984-08-31",1.3303,1.3587,1.3303,1.3587,18000.0],["1984-09-04",1.3644,1.3814,1.3644,1.3757,37350.0],["1984-09-05",1.3757,1.3757,1.3587,1.3644,27450.0],["1984-09-06",1.3644,1.3757,1.3587,1.3644,34650.0],["1984-09-07",1.3644,1.3701,1.3359,1.3416,37800.0],["1984-09-10",1.3303,1.3303,1.3018,1.3018,26100.0],["1984-09-11",1.3729,1.3729,1.3132,1.3644,54000.0],["1984-09-12",1.3558,1.3558,1.3303,1.3388,25500.0],["1984-09-13",1.3473,1.3899,1.3473,1.3814,35400.0],["1984-09-14",1.3814,1.4241,1.3814,1.3985,36600.0],["1984-09-17",1.3985,1.4241,1.3814,1.4241,13800.0],["1984-09-18",1.4241,1.4411,1.3899,1.4241,29700.0],["1984-09-19",1.4155,1.4155,1.3388,1.3388,27300.0],["1984-09-20",1.3388,1.3558,1.3047,1.3303,36300.0],["1984-09-21",1.3303,1.3388,1.2961,1.3303,26700.0],["1984-09-24",1.3303,1.3558,1.2876,1.3047,17700.0],["1984-09-25",1.2961,1.2961,1.2706,1.2876,15000.0],["1984-09-26",1.3047,1.3388,1.3047,1.3217,42300.0],["1984-09-27",1.3217,1.3473,1.3217,1.3217,4500.0],["1984-09-28",1.3217,1.3217,1.2791,1.2876,28800.0],["1984-10-01",1.2791,1.2791,1.245,1.2706,11700.0],["1984-10-02",1.2706,1.2706,1.2279,1.262,19800.0],["1984-10-03",1.2535,1.2535,1.2194,1.2279,23700.0],["1984-10-04",1.2279,1.245,1.2109,1.2279,27300.0],["1984-10-05",1.245,1.2706,1.245,1.262,6300.0],["1984-10-08",1.2535,1.2535,1.2109,1.2279,16500.0],["1984-10-09",1.2279,1.2365,1.2109,1.2109,9600.0],["1984-10-10",1.2109,1.2365,1.1853,1.2365,26700.0],["1984-10-11",1.2365,1.245,1.2023,1.2023,11400.0],["1984-10-12",1.2023,1.2194,1.1938,1.2023,9000.0],["1984-10-15",1.2023,1.2194,1.1768,1.1853,24600.0],["1984-10-16",1.1853,1.1853,1.1427,1.1597,38700.0],["1984-10-17",1.1427,1.1427,1.1,1.1427,63900.0],["1984-10-18",1.1427,1.1512,1.1256,1.1512,14700.0],["1984-10-19",1.1597,1.2023,1.1597,1.2023,57600.0],["1984-10-22",1.2023,1.262,1.1853,1.2535,20100.0],["1984-10-23",1.2535,1.2961,1.2194,1.2279,37500.0],["1984-10-24",1.2109,1.2109,1.1938,1.2109,21300.0],["1984-10-25",1.2109,1.2109,1.1768,1.1768,9900.0],["1984-10-26",1.1768,1.1768,1.1341,1.1341,31500.0],["1984-10-29",1.1341,1.1341,1.1085,1.1085,24600.0],["1984-10-30",1.1256,1.1597,1.1256,1.1512,13500.0],["1984-10-31",1.1597,1.1768,1.1597,1.1597,7200.0],["1984-11-01",1.1597,1.1938,1.1597,1.1597,12000.0],["1984-11-02",1.1597,1.1597,1.1512,1.1597,3300.0],["1984-11-05",1.1597,1.1853,1.1341,1.1341,16800.0],["1984-11-06",1.1341,1.1597,1.1256,1.1512,29700.0],["1984-11-07",1.1512,1.1682,1.1085,1.1256,14700.0],["1984-11-08",1.1256,1.1256,1.0915,1.0915,76200.0],["1984-11-09",1.0915,1.1085,1.0744,1.083,35100.0],["1984-11-12",1.083,1.0915,1.0403,1.0744,49200.0],["1984-11-13",1.0744,1.0744,1.0489,1.0659,13200.0],["1984-11-14",1.0744,1.0915,1.0744,1.0744,6900.0],["1984-11-15",1.0744,1.083,1.0318,1.0318,27600.0],["1984-11-16",1.0318,1.0403,1.0062,1.0233,40800.0],["1984-11-19",1.0147,1.0147,0.9977,0.9977,17700.0],["1984-11-20",0.9977,1.0574,0.9892,1.0574,27000.0],["1984-11-21",1.0574,1.083,1.0574,1.0659,20700.0],["1984-11-23",1.0659,1.0744,1.0489,1.0744,11400.0],["1984-11-26",1.0744,1.0744,1.0318,1.0318,19800.0],["1984-11-27",1.0233,1.0233,0.9977,1.0233,40200.0],["1984-11-28",1.0233,1.0233,1.0062,1.0147,19800.0],["1984-11-29",1.0147,1.0147,0.9721,0.9806,46500.0],["1984-11-30",0.9806,1.0062,0.9721,0.9806,37800.0],["1984-12-03",0.9806,0.9806,0.9636,0.9721,21900.0],["1984-12-04",0.9721,0.9806,0.9721,0.9721,23100.0],["1984-12-05",0.9551,0.9551,0.9039,0.9209,81000.0],["1984-12-06",0.9209,0.9465,0.8527,0.9039,172200.0],["1984-12-07",0.9039,0.9209,0.8954,0.9124,58200.0],["1984-12-10",0.9124,0.938,0.8954,0.8954,54000.0],["1984-12-11",0.8954,0.9039,0.8783,0.8868,45900.0],["1984-12-12",0.8868,0.8954,0.8783,0.8954,30300.0],["1984-12-13",0.8954,0.8954,0.8698,0.8954,284100.0],["1984-12-14",0.8954,0.9209,0.8783,0.8954,57600.0],["1984-12-17",0.9039,0.9295,0.9039,0.9124,51300.0],["1984-12-18",0.9124,0.9295,0.8954,0.9295,125700.0],["1984-12-19",0.9295,1.0403,0.9209,0.9551,167100.0],["1984-12-20",0.9551,0.9721,0.9465,0.9551,21000.0],["1984-12-21",0.9551,0.9806,0.938,0.9465,31500.0],["1984-12-24",0.9551,0.9721,0.9551,0.9551,27300.0],["1984-12-26",0.9551,1.0147,0.9551,1.0062,100200.0],["1984-12-27",1.0062,1.0147,0.9721,0.9806,129000.0],["1984-12-28",0.9806,1.0147,0.9721,0.9806,26400.0],["1984-12-31",0.9806,1.0574,0.9721,1.0574,49500.0],["1985-01-02",1.0574,1.0744,1.0403,1.0574,21600.0],["1985-01-03",1.0574,1.0915,1.0489,1.083,21000.0],["1985-01-04",1.083,1.1085,1.0489,1.0659,60000.0],["1985-01-07",1.0659,1.0744,1.0659,1.0744,3300.0],["1985-01-08",1.0744,1.083,1.0318,1.0318,19200.0],["1985-01-09",1.0318,1.0403,1.0233,1.0318,10800.0],["1985-01-10",1.0318,1.0489,1.0233,1.0403,10800.0],["1985-01-11",1.0403,1.0659,1.0403,1.0659,27000.0],["1985-01-14",1.0659,1.083,1.0489,1.0489,13800.0],["1985-01-15",1.0489,1.0659,1.0489,1.0659,14400.0],["1985-01-16",1.0659,1.0659,1.0403,1.0403,8400.0],["1985-01-17",1.0403,1.0489,0.9892,0.9977,41100.0],["1985-01-18",1.0147,1.0233,1.0147,1.0147,9600.0],["1985-01-21",1.0403,1.1085,1.0403,1.083,84000.0],["1985-01-22",1.0915,1.1171,1.0915,1.1,62700.0],["1985-01-23",1.1,1.1171,1.083,1.0915,22800.0],["1985-01-24",1.0915,1.1171,1.0915,1.0915,34800.0],["1985-01-25",1.0915,1.1,1.0659,1.0659,13500.0],["1985-01-28",1.0659,1.083,1.0489,1.083,33600.0],["1985-01-29",1.083,1.0915,1.083,1.083,6900.0],["1985-01-30",1.0915,1.1512,1.0915,1.1427,44700.0],["1985-01-31",1.1427,1.1597,1.1341,1.1512,51900.0],["1985-02-01",1.1512,1.1597,1.1171,1.1341,42300.0],["1985-02-04",1.1341,1.1341,1.1085,1.1256,16800.0],["1985-02-05",1.1256,1.1682,1.1256,1.1256,19800.0],["1985-02-06",1.1256,1.1512,1.1171,1.1341,22800.0],["1985-02-07",1.1341,1.1427,1.1256,1.1427,20700.0],["1985-02-08",1.1427,1.1512,1.0915,1.1,18000.0],["1985-02-11",1.0915,1.0915,1.0574,1.0574,24300.0],["1985-02-12",1.0574,1.0915,1.0574,1.0915,27300.0],["1985-02-13",1.0915,1.1597,1.0915,1.1512,52500.0],["1985-02-14",1.1512,1.1597,1.1427,1.1512,67800.0],["1985-02-15",1.1512,1.1682,1.1256,1.1682,146700.0],["1985-02-19",1.1682,1.1682,1.1512,1.1512,17700.0],["1985-02-20",1.1512,1.1853,1.1427,1.1427,27900.0],["1985-02-21",1.1427,1.1597,1.1341,1.1427,10800.0],["1985-02-22",1.1341,1.1341,1.1171,1.1171,5100.0],["1985-02-25",1.1085,1.1085,1.0574,1.0574,12000.0],["1985-02-26",1.0574,1.0915,1.0403,1.0915,13800.0],["1985-02-27",1.0744,1.0744,1.0574,1.0574,16800.0],["1985-02-28",1.0574,1.0744,1.0489,1.0574,16200.0],["1985-03-01",1.0574,1.0744,1.0403,1.0574,19200.0],["1985-03-04",1.0574,1.0744,1.0403,1.0574,11400.0],["1985-03-05",1.0574,1.0574,1.0403,1.0574,6000.0],["1985-03-06",1.0574,1.0574,1.0233,1.0233,11100.0],["1985-03-07",0.9977,0.9977,0.9721,0.9721,16800.0],["1985-03-08",0.9721,0.9806,0.9636,0.9806,6600.0],["1985-03-11",0.9806,0.9977,0.9806,0.9892,8400.0],["1985-03-12",0.9721,0.9721,0.938,0.9465,43500.0],["1985-03-13",0.9465,0.9551,0.9124,0.9124,28200.0],["1985-03-14",0.9124,0.9295,0.9124,0.9209,5400.0],["1985-03-15",0.9295,0.9465,0.9295,0.938,19500.0],["1985-03-18",0.938,0.9721,0.938,0.9551,33600.0],["1985-03-19",0.9551,0.9636,0.938,0.9551,42900.0],["1985-03-20",0.9551,0.9636,0.9551,0.9551,12900.0],["1985-03-21",0.9551,0.9636,0.9295,0.9295,12000.0],["1985-03-22",0.9295,0.9295,0.9209,0.9209,12000.0],["1985-03-25",0.9209,0.938,0.9124,0.9209,23400.0],["1985-03-26",0.9209,0.9551,0.9124,0.9551,25500.0],["1985-03-27",0.9551,1.0147,0.9551,0.9977,62100.0],["1985-03-28",0.9977,1.0233,0.9977,1.0062,13200.0],["1985-03-29",1.0233,1.0233,1.0233,1.0233,4500.0],["1985-04-01",1.0233,1.083,1.0233,1.083,40200.0],["1985-04-02",1.083,1.1,1.0403,1.0659,45300.0],["1985-04-03",1.0659,1.083,1.0403,1.0659,29100.0],["1985-04-04",1.0659,1.0744,1.0318,1.0318,17400.0],["1985-04-08",1.0318,1.0489,1.0147,1.0403,35700.0],["1985-04-09",1.0403,1.0403,1.0147,1.0147,9900.0],["1985-04-10",1.0147,1.083,1.0147,1.0659,69600.0],["1985-04-11",1.0659,1.083,1.0574,1.0744,9600.0],["1985-04-12",1.0744,1.0915,1.0489,1.0915,30600.0],["1985-04-15",1.0915,1.0915,1.0744,1.083,26400.0],["1985-04-16",1.083,1.0915,1.0574,1.0915,51300.0],["1985-04-17",1.0915,1.1,1.0659,1.0744,7500.0],["1985-04-18",1.0574,1.0574,1.0489,1.0489,3000.0],["1985-04-19",1.0574,1.0915,1.0574,1.083,28200.0],["1985-04-22",1.083,1.1,1.0659,1.0744,19200.0],["1985-04-23",1.0744,1.083,1.0744,1.0744,10800.0],["1985-04-24",1.0659,1.0659,1.0489,1.0489,16200.0],["1985-04-25",1.0489,1.0659,1.0489,1.0659,7500.0],["1985-04-26",1.0574,1.0574,1.0489,1.0489,10500.0],["1985-04-29",1.0403,1.0403,1.0233,1.0318,12000.0],["1985-04-30",1.0233,1.0233,0.9892,0.9892,5400.0],["1985-05-01",0.9977,0.9977,0.9977,0.9977,1200.0],["1985-05-02",0.9892,0.9892,0.9806,0.9806,5700.0],["1985-05-03",0.9806,0.9892,0.9721,0.9892,7500.0],["1985-05-06",0.9806,0.9806,0.9806,0.9806,600.0],["1985-05-07",0.9721,0.9721,0.9465,0.9636,40500.0],["1985-05-08",0.9636,0.9636,0.9551,0.9551,5100.0],["1985-05-09",0.9721,0.9721,0.9721,0.9721,3600.0],["1985-05-10",0.9892,1.0147,0.9892,1.0147,24600.0],["1985-05-13",1.0147,1.0233,0.9892,1.0233,30600.0],["1985-05-14",1.0233,1.0318,1.0233,1.0233,9300.0],["1985-05-15",1.0233,1.0233,1.0233,1.0233,23400.0],["1985-05-16",1.0233,1.0233,0.9806,0.9806,11400.0],["1985-05-17",0.9977,1.0062,0.9977,0.9977,7800.0],["1985-05-20",1.0147,1.0233,1.0147,1.0147,8700.0],["1985-05-21",1.0147,1.0147,0.9977,1.0062,34500.0],["1985-05-22",1.0062,1.0147,0.9721,0.9806,9300.0],["1985-05-23",0.9721,0.9721,0.9209,0.9295,12000.0],["1985-05-24",0.9465,0.9551,0.9465,0.9465,14100.0],["1985-05-28",0.9465,0.9636,0.9295,0.938,9600.0],["1985-05-29",0.938,0.938,0.9209,0.9209,46800.0],["1985-05-30",0.9209,0.938,0.9039,0.9039,40500.0],["1985-05-31",0.9039,0.9124,0.8868,0.8868,6300.0],["1985-06-03",0.8868,0.8868,0.8868,0.8868,16500.0],["1985-06-04",0.8868,0.8868,0.8527,0.8527,36600.0],["1985-06-05",0.8527,0.8613,0.7845,0.8186,44700.0],["1985-06-06",0.8271,0.8527,0.8271,0.8527,26400.0],["1985-06-07",0.8357,0.8357,0.8016,0.8186,25200.0],["1985-06-10",0.8186,0.8357,0.793,0.793,24900.0],["1985-06-11",0.793,0.8271,0.7845,0.8186,22800.0],["1985-06-12",0.8186,0.8186,0.8186,0.8186,6600.0],["1985-06-13",0.8186,0.8186,0.8016,0.8016,19200.0],["1985-06-14",0.8101,0.8271,0.8101,0.8186,15600.0],["1985-06-17",0.8186,0.8186,0.7845,0.793,23400.0],["1985-06-18",0.793,0.8016,0.793,0.8016,10500.0],["1985-06-19",0.8016,0.8016,0.793,0.793,20400.0],["1985-06-20",0.793,0.793,0.7845,0.7845,17400.0],["1985-06-21",0.7845,0.8186,0.7845,0.8186,16200.0],["1985-06-24",0.8186,0.9039,0.8186,0.9039,29400.0],["1985-06-25",0.9124,0.9636,0.9124,0.938,27900.0],["1985-06-26",0.938,0.938,0.9039,0.9039,16800.0],["1985-06-27",0.9039,0.9209,0.8954,0.9039,11700.0],["1985-06-28",0.9039,0.9039,0.8954,0.9039,7800.0],["1985-07-01",0.9039,0.9209,0.9039,0.9039,7200.0],["1985-07-02",0.9039,0.9039,0.8868,0.8868,13500.0],["1985-07-03",0.8698,0.8698,0.8527,0.8698,20400.0],["1985-07-05",0.8698,0.8698,0.8527,0.8698,71100.0],["1985-07-08",0.8698,0.8868,0.8698,0.8698,30000.0],["1985-07-09",0.8698,0.8698,0.8613,0.8698,5100.0],["1985-07-10",0.8783,0.8954,0.8783,0.8954,13200.0],["1985-07-11",0.8954,0.9039,0.8783,0.8783,4500.0],["1985-07-12",0.8783,0.8868,0.8613,0.8613,31800.0],["1985-07-15",0.8613,0.8783,0.8613,0.8613,7800.0],["1985-07-16",0.8698,0.9039,0.8698,0.8954,11700.0],["1985-07-17",0.8954,0.9124,0.8868,0.9039,15600.0],["1985-07-18",0.9039,0.9124,0.9039,0.9124,11400.0],["1985-07-19",0.9124,0.9124,0.9039,0.9039,9000.0],["1985-07-22",0.9039,0.9039,0.8954,0.9039,12300.0],["1985-07-23",0.8954,0.8954,0.8698,0.8868,66900.0],["1985-07-24",0.8868,0.9124,0.8868,0.9124,15600.0],["1985-07-25",0.9124,0.9209,0.8954,0.9209,14400.0],["1985-07-26",0.9209,0.9465,0.9209,0.9465,34800.0],["1985-07-29",0.938,0.938,0.9124,0.9209,14400.0],["1985-07-30",0.9209,0.9209,0.8954,0.9124,19200.0],["1985-07-31",0.9124,0.9124,0.8954,0.9039,6900.0],["1985-08-01",0.9039,0.9124,0.8868,0.9124,6900.0],["1985-08-02",0.8954,0.8954,0.8954,0.8954,2400.0],["1985-08-05",0.8954,0.9124,0.8868,0.9124,15600.0],["1985-08-06",0.9039,0.9039,0.8954,0.9039,44700.0],["1985-08-07",0.8954,0.8954,0.8783,0.8783,12900.0],["1985-08-08",0.8783,0.9209,0.8783,0.8783,102900.0],["1985-08-09",0.8868,0.9039,0.8868,0.8868,6600.0],["1985-08-12",0.8868,0.8868,0.8698,0.8698,28800.0],["1985-08-13",0.8698,0.8868,0.8613,0.8698,6300.0],["1985-08-14",0.8698,0.9039,0.8698,0.8868,18300.0],["1985-08-15",0.8868,0.8868,0.8868,0.8868,13500.0],["1985-08-16",0.8868,0.9039,0.8868,0.9039,1200.0],["1985-08-19",0.8954,0.8954,0.8868,0.8868,6000.0],["1985-08-20",0.8868,0.9039,0.8868,0.9039,10800.0],["1985-08-21",0.9039,0.9124,0.9039,0.9124,2700.0],["1985-08-22",0.9124,0.9209,0.9039,0.9124,2700.0],["1985-08-23",0.9039,0.9039,0.8954,0.8954,8700.0],["1985-08-26",0.8954,0.8954,0.8868,0.8868,1800.0],["1985-08-27",0.8868,0.8868,0.8698,0.8783,9900.0],["1985-08-28",0.8783,0.8868,0.8698,0.8868,6300.0],["1985-08-29",0.8868,0.8868,0.8783,0.8783,3600.0],["1985-08-30",0.8698,0.8698,0.8357,0.8527,39600.0],["1985-09-03",0.8527,0.8527,0.8527,0.8527,3900.0],["1985-09-04",0.8527,0.8698,0.8527,0.8698,3300.0],["1985-09-05",0.8698,0.8783,0.8613,0.8783,1200.0],["1985-09-06",0.8783,0.9124,0.8527,0.9124,21900.0],["1985-09-09",0.9124,0.9295,0.9124,0.9209,27600.0],["1985-09-10",0.9209,0.9209,0.9039,0.9039,32100.0],["1985-09-11",0.9124,0.9295,0.9124,0.9124,11700.0],["1985-09-12",0.9124,0.9209,0.9039,0.9039,15600.0],["1985-09-13",0.9039,0.9039,0.8868,0.8868,6900.0],["1985-09-16",0.8868,0.8868,0.8868,0.8868,3300.0],["1985-09-17",0.8868,0.9039,0.8698,0.8954,14700.0],["1985-09-18",0.8954,0.8954,0.8698,0.8954,19800.0],["1985-09-19",0.8954,0.9721,0.8954,0.9721,54900.0],["1985-09-20",0.9636,0.9636,0.938,0.938,38400.0],["1985-09-23",0.938,0.9551,0.938,0.9551,2100.0],["1985-09-24",0.9465,0.9465,0.9295,0.938,9000.0],["1985-09-25",0.938,0.938,0.938,0.938,0.0],["1985-09-26",0.938,0.938,0.8954,0.9295,17700.0],["1985-09-30",0.9295,0.9295,0.9209,0.9295,900.0],["1985-10-01",0.9295,0.9295,0.9124,0.9209,8100.0],["1985-10-02",0.9209,0.9209,0.9124,0.9124,7200.0],["1985-10-03",0.9124,0.9209,0.9039,0.9209,9900.0],["1985-10-04",0.9209,0.9209,0.9209,0.9209,17400.0],["1985-10-07",0.9209,0.9209,0.9039,0.9039,39000.0],["1985-10-08",0.8954,0.8954,0.8868,0.8868,9300.0],["1985-10-09",0.9039,0.9039,0.9039,0.9039,900.0],["1985-10-10",0.9039,0.9209,0.8868,0.9209,21900.0],["1985-10-11",0.9124,0.9124,0.8954,0.8954,12600.0],["1985-10-14",0.8954,0.9124,0.8783,0.8783,10500.0],["1985-10-15",0.8868,0.8954,0.8868,0.8954,17400.0],["1985-10-16",0.8954,0.8954,0.8868,0.8954,8100.0],["1985-10-17",0.8868,0.8868,0.8868,0.8868,17100.0],["1985-10-18",0.8868,0.8954,0.8868,0.8954,9300.0],["1985-10-21",0.9039,0.9039,0.9039,0.9039,300.0],["1985-10-22",0.9039,0.9039,0.8868,0.8954,14400.0],["1985-10-23",0.8868,0.8868,0.8613,0.8698,24000.0],["1985-10-24",0.8698,0.8783,0.8698,0.8783,3900.0],["1985-10-25",0.8783,0.8783,0.8698,0.8698,1800.0],["1985-10-28",0.8698,0.8698,0.8613,0.8613,5100.0],["1985-10-29",0.8613,0.8613,0.8613,0.8613,0.0],["1985-10-30",0.8613,0.8698,0.8527,0.8698,15600.0],["1985-10-31",0.8698,0.8783,0.8613,0.8613,3600.0],["1985-11-01",0.8698,0.9039,0.8698,0.9039,10800.0],["1985-11-04",0.9039,0.9039,0.8954,0.8954,15900.0],["1985-11-05",0.9039,0.9295,0.9039,0.9209,33900.0],["1985-11-06",0.9209,0.9551,0.9209,0.9551,48000.0],["1985-11-07",0.9551,0.9551,0.938,0.938,28200.0],["1985-11-08",0.938,0.9465,0.938,0.938,6300.0],["1985-11-11",0.9465,0.9465,0.9465,0.9465,900.0],["1985-11-12",0.9465,0.9551,0.9465,0.9551,33000.0],["1985-11-13",0.938,0.938,0.9295,0.9295,3300.0],["1985-11-14",0.9124,0.9124,0.9039,0.9039,2400.0],["1985-11-15",0.9039,0.9039,0.8698,0.8868,19800.0],["1985-11-18",0.8868,0.8954,0.8783,0.8954,8100.0],["1985-11-19",0.9039,0.9295,0.9039,0.9209,40200.0],["1985-11-20",0.9209,0.9295,0.9209,0.9209,14700.0],["1985-11-21",0.9295,0.938,0.9295,0.938,29700.0],["1985-11-22",0.938,0.9636,0.938,0.9551,67200.0],["1985-11-25",0.9551,0.9636,0.9465,0.9636,16500.0],["1985-11-26",0.9551,0.9551,0.9551,0.9551,3000.0],["1985-11-27",0.9551,0.9721,0.9551,0.9721,12300.0],["1985-11-29",0.9721,0.9977,0.9721,0.9977,13200.0],["1985-12-02",1.0062,1.0318,1.0062,1.0318,27000.0],["1985-12-03",1.0318,1.0489,1.0233,1.0489,15900.0],["1985-12-04",1.0489,1.0915,1.0403,1.0915,76800.0],["1985-12-05",1.0915,1.1256,1.083,1.083,115500.0],["1985-12-06",1.0744,1.0744,1.0403,1.0489,16800.0],["1985-12-09",1.0744,1.1,1.0744,1.0915,66000.0],["1985-12-10",1.0915,1.1085,1.083,1.1,93600.0],["1985-12-11",1.1,1.1256,1.1,1.1085,144300.0],["1985-12-12",1.1085,1.1341,1.1,1.1085,97800.0],["1985-12-13",1.1085,1.1341,1.1085,1.1256,56700.0],["1985-12-16",1.1256,1.1512,1.1256,1.1512,70800.0],["1985-12-17",1.1512,1.1512,1.1341,1.1341,30600.0],["1985-12-18",1.1341,1.1341,1.1171,1.1171,15900.0],["1985-12-19",1.1085,1.1085,1.0915,1.1,11700.0],["1985-12-20",1.1,1.1085,1.1,1.1085,5700.0],["1985-12-23",1.1085,1.1256,1.1085,1.1085,48300.0],["1985-12-24",1.1085,1.1171,1.0915,1.1171,99600.0],["1985-12-26",1.1171,1.1171,1.1085,1.1085,18300.0],["1985-12-27",1.1171,1.1256,1.1171,1.1171,13800.0],["1985-12-30",1.1171,1.1256,1.1085,1.1085,42000.0],["1985-12-31",1.1,1.1,1.0744,1.0915,71100.0],["1986-01-02",1.0915,1.1,1.0915,1.0915,24600.0],["1986-01-03",1.1,1.1341,1.1,1.1341,17700.0],["1986-01-06",1.1256,1.1256,1.1171,1.1171,4200.0],["1986-01-07",1.1256,1.1427,1.1256,1.1341,163500.0],["1986-01-08",1.1427,1.1853,1.1427,1.1597,50400.0],["1986-01-09",1.1427,1.1427,1.1171,1.1256,25200.0],["1986-01-10",1.1256,1.1256,1.1256,1.1256,8400.0],["1986-01-13",1.1256,1.1512,1.1171,1.1512,14400.0],["1986-01-14",1.1512,1.1682,1.1427,1.1427,16500.0],["1986-01-15",1.1427,1.1597,1.1427,1.1512,22200.0],["1986-01-16",1.1512,1.1682,1.1427,1.1427,52500.0],["1986-01-17",1.1427,1.1512,1.1341,1.1427,18300.0],["1986-01-20",1.1427,1.1512,1.1427,1.1427,4200.0],["1986-01-21",1.1427,1.1512,1.1427,1.1427,25800.0],["1986-01-22",1.1427,1.1427,1.1171,1.1171,5400.0],["1986-01-23",1.1085,1.1085,1.1085,1.1085,10200.0],["1986-01-24",1.1085,1.1085,1.1,1.1,19800.0],["1986-01-27",1.1,1.1,1.0915,1.0915,1500.0],["1986-01-28",1.083,1.083,1.0744,1.0744,5400.0],["1986-01-29",1.0744,1.083,1.0744,1.0744,2100.0],["1986-01-30",1.0744,1.0744,1.0744,1.0744,14700.0],["1986-01-31",1.0744,1.1,1.0744,1.0915,12300.0],["1986-02-03",1.0915,1.1085,1.0915,1.1085,10500.0],["1986-02-04",1.1085,1.1171,1.1085,1.1085,4800.0],["1986-02-05",1.1085,1.1171,1.1085,1.1085,9600.0],["1986-02-06",1.1,1.1,1.0915,1.0915,6300.0],["1986-02-07",1.0915,1.0915,1.0744,1.0915,14100.0],["1986-02-10",1.0915,1.1171,1.0915,1.1085,34200.0],["1986-02-11",1.1085,1.1341,1.1085,1.1256,9900.0],["1986-02-12",1.1341,1.1682,1.1341,1.1597,55500.0],["1986-02-13",1.1597,1.2109,1.1427,1.2109,57300.0],["1986-02-14",1.2109,1.2706,1.2109,1.2535,51900.0],["1986-02-18",1.2535,1.2706,1.2365,1.245,24600.0],["1986-02-19",1.245,1.2876,1.245,1.2706,42300.0],["1986-02-20",1.2706,1.2791,1.262,1.262,13500.0],["1986-02-21",1.262,1.262,1.2365,1.2365,20400.0],["1986-02-24",1.245,1.262,1.245,1.245,22200.0],["1986-02-25",1.245,1.2535,1.245,1.245,3900.0],["1986-02-26",1.2365,1.2365,1.2365,1.2365,11700.0],["1986-02-27",1.2365,1.245,1.2365,1.2365,12900.0],["1986-02-28",1.2365,1.245,1.2279,1.2365,35400.0],["1986-03-03",1.245,1.245,1.245,1.245,11100.0],["1986-03-04",1.245,1.2535,1.245,1.245,4800.0],["1986-03-05",1.245,1.2535,1.2279,1.2365,23700.0],["1986-03-06",1.2365,1.2365,1.2279,1.2279,30600.0],["1986-03-07",1.2279,1.2279,1.2279,1.2279,38700.0],["1986-03-10",1.2279,1.2535,1.2194,1.2194,30300.0],["1986-03-11",1.2279,1.2279,1.2279,1.2279,9000.0],["1986-03-12",1.2279,1.2535,1.2279,1.2535,30300.0],["1986-03-13",1.2535,1.2791,1.2535,1.2535,32400.0],["1986-03-14",1.2535,1.262,1.2279,1.2365,15000.0],["1986-03-17",1.2365,1.245,1.2365,1.2365,30600.0],["1986-03-18",1.2365,1.2535,1.2279,1.2535,88200.0],["1986-03-19",1.2535,1.2535,1.2365,1.2535,8100.0],["1986-03-20",1.245,1.245,1.2109,1.2109,17700.0],["1986-03-21",1.2109,1.2194,1.1938,1.1938,18900.0],["1986-03-24",1.1938,1.2109,1.1853,1.1938,13200.0],["1986-03-25",1.1853,1.1853,1.1597,1.1597,25500.0],["1986-03-26",1.1597,1.1597,1.1512,1.1512,12600.0],["1986-03-27",1.1512,1.1512,1.1,1.1,20400.0],["1986-03-31",1.0915,1.0915,1.0659,1.0915,23100.0],["1986-04-01",1.1085,1.1171,1.1085,1.1171,12000.0],["1986-04-02",1.1256,1.1341,1.1256,1.1256,2100.0],["1986-04-03",1.1427,1.1597,1.1427,1.1512,18600.0],["1986-04-04",1.1427,1.1427,1.1256,1.1341,10500.0],["1986-04-07",1.1256,1.1256,1.1256,1.1256,1800.0],["1986-04-08",1.1171,1.1171,1.1085,1.1085,1200.0],["1986-04-09",1.1085,1.1085,1.0915,1.0915,9300.0],["1986-04-10",1.0744,1.0744,1.0489,1.0574,29100.0],["1986-04-11",1.0744,1.1341,1.0744,1.1341,27000.0],["1986-04-14",1.1512,1.1768,1.1512,1.1768,13800.0],["1986-04-15",1.1768,1.1768,1.1597,1.1768,2700.0],["1986-04-16",1.1768,1.1768,1.1682,1.1682,13500.0],["1986-04-17",1.1682,1.1853,1.1682,1.1853,2100.0],["1986-04-18",1.1938,1.2023,1.1938,1.1938,39300.0],["1986-04-21",1.1938,1.2023,1.1938,1.2023,21600.0],["1986-04-22",1.1853,1.1853,1.1682,1.1682,6000.0],["1986-04-23",1.1682,1.1682,1.1512,1.1597,14400.0],["1986-04-24",1.1597,1.1597,1.1597,1.1597,900.0],["1986-04-25",1.1597,1.1597,1.1512,1.1597,2700.0],["1986-04-28",1.1512,1.1512,1.1512,1.1512,4800.0],["1986-04-29",1.1597,1.1682,1.1597,1.1682,1800.0],["1986-04-30",1.1682,1.1682,1.0915,1.0915,30300.0],["1986-05-01",1.0915,1.0915,1.0915,1.0915,12000.0],["1986-05-02",1.0915,1.0915,1.0744,1.0744,37200.0],["1986-05-05",1.0915,1.1,1.0915,1.0915,6300.0],["1986-05-06",1.0915,1.1085,1.0915,1.0915,15300.0],["1986-05-07",1.0915,1.1,1.0915,1.0915,13500.0],["1986-05-08",1.0915,1.1171,1.0915,1.1171,21600.0],["1986-05-09",1.1256,1.1256,1.1256,1.1256,18900.0],["1986-05-12",1.1512,1.1597,1.1512,1.1597,20700.0],["1986-05-13",1.1597,1.1597,1.1512,1.1512,14100.0],["1986-05-14",1.1597,1.1682,1.1597,1.1682,6000.0],["1986-05-15",1.1768,1.1853,1.1768,1.1768,17400.0],["1986-05-16",1.1768,1.1768,1.1597,1.1682,75300.0],["1986-05-19",1.1597,1.1597,1.1597,1.1597,6600.0],["1986-05-20",1.1597,1.1597,1.1597,1.1597,3600.0],["1986-05-21",1.1597,1.1597,1.1597,1.1597,900.0],["1986-05-22",1.1597,1.1682,1.1597,1.1597,39900.0],["1986-05-23",1.1682,1.1768,1.1682,1.1682,8700.0],["1986-05-27",1.1768,1.1938,1.1768,1.1853,27900.0],["1986-05-28",1.1853,1.2194,1.1853,1.2023,31500.0],["1986-05-29",1.1938,1.1938,1.1938,1.1938,1500.0],["1986-05-30",1.1938,1.2023,1.1938,1.1938,8100.0],["1986-06-02",1.1938,1.1938,1.1938,1.1938,0.0],["1986-06-03",1.2023,1.2109,1.2023,1.2023,4500.0],["1986-06-04",1.2023,1.2109,1.2023,1.2109,14100.0],["1986-06-05",1.2109,1.2194,1.2023,1.2194,20400.0],["1986-06-06",1.2109,1.2109,1.2023,1.2109,18300.0],["1986-06-09",1.1938,1.1938,1.1597,1.1682,30900.0],["1986-06-10",1.1682,1.1768,1.1427,1.1427,12600.0],["1986-06-11",1.1341,1.1341,1.1341,1.1341,4800.0],["1986-06-12",1.1341,1.1512,1.1341,1.1427,108000.0],["1986-06-13",1.1427,1.1512,1.1256,1.1427,21900.0],["1986-06-16",1.1427,1.1512,1.1427,1.1512,12000.0],["1986-06-17",1.1512,1.1512,1.0915,1.0915,37200.0],["1986-06-18",1.083,1.083,1.0744,1.0744,18600.0],["1986-06-19",1.0744,1.0744,1.0659,1.0659,31800.0],["1986-06-20",1.0659,1.083,1.0659,1.0744,2700.0],["1986-06-23",1.0659,1.0659,1.0574,1.0574,23400.0],["1986-06-24",1.0659,1.0744,1.0659,1.0659,3600.0],["1986-06-25",1.0659,1.0744,1.0659,1.0744,6300.0],["1986-06-26",1.0744,1.0744,1.0574,1.0574,17700.0],["1986-06-27",1.0489,1.0489,1.0233,1.0233,11700.0],["1986-06-30",1.0233,1.0318,1.0147,1.0318,18300.0],["1986-07-01",1.0318,1.0403,1.0233,1.0233,66600.0],["1986-07-02",1.0147,1.0147,0.9892,0.9892,28200.0],["1986-07-03",0.9892,1.0233,0.9892,1.0233,36300.0],["1986-07-07",1.0233,1.0318,1.0147,1.0147,30600.0],["1986-07-08",0.9977,0.9977,0.9977,0.9977,9900.0],["1986-07-09",0.9977,1.0147,0.9977,1.0147,20100.0],["1986-07-10",1.0062,1.0062,0.9977,1.0062,15000.0],["1986-07-11",1.0062,1.0062,0.9892,1.0062,11100.0],["1986-07-14",0.9892,0.9892,0.9892,0.9892,6900.0],["1986-07-15",0.9721,0.9721,0.9721,0.9721,29100.0],["1986-07-16",0.9636,0.9636,0.9551,0.9551,10800.0],["1986-07-17",0.9636,0.9721,0.9636,0.9636,7200.0],["1986-07-18",0.9721,0.9806,0.9721,0.9806,1800.0],["1986-07-21",0.9806,0.9806,0.9551,0.9551,6300.0],["1986-07-22",0.9551,0.9551,0.9551,0.9551,2400.0],["1986-07-23",0.9551,0.9721,0.9551,0.9636,14400.0],["1986-07-24",0.9721,0.9806,0.9721,0.9721,4500.0],["1986-07-25",0.9892,0.9892,0.9892,0.9892,600.0],["1986-07-28",0.9892,0.9977,0.9806,0.9977,6900.0],["1986-07-29",0.9892,0.9892,0.9806,0.9806,5700.0],["1986-07-30",0.9721,0.9721,0.9551,0.9721,24600.0],["1986-07-31",0.9721,0.9721,0.9551,0.9636,5100.0],["1986-08-01",0.9636,0.9636,0.9551,0.9551,7800.0],["1986-08-04",0.9551,0.9721,0.9465,0.9465,6900.0],["1986-08-05",0.938,0.938,0.9295,0.938,6000.0],["1986-08-06",0.9551,0.9551,0.9551,0.9551,8700.0],["1986-08-07",0.9551,0.9551,0.9465,0.9465,21600.0],["1986-08-08",0.938,0.938,0.938,0.938,4800.0],["1986-08-11",0.938,0.9465,0.938,0.938,6600.0],["1986-08-12",0.938,0.9465,0.938,0.9465,1500.0],["1986-08-13",0.9551,0.9551,0.9551,0.9551,5400.0],["1986-08-14",0.9551,0.9806,0.9551,0.9806,20100.0],["1986-08-15",0.9806,0.9806,0.9806,0.9806,0.0],["1986-08-18",0.9806,0.9892,0.9806,0.9892,5700.0],["1986-08-19",0.9892,0.9892,0.9806,0.9892,4800.0],["1986-08-20",0.9892,1.0062,0.9892,0.9892,10800.0],["1986-08-21",0.9977,1.0147,0.9977,1.0147,9900.0],["1986-08-22",1.0147,1.0318,1.0062,1.0318,24000.0],["1986-08-25",1.0318,1.0318,1.0147,1.0147,3000.0],["1986-08-26",1.0147,1.0233,1.0062,1.0233,24600.0],["1986-08-27",1.0233,1.0318,1.0233,1.0233,4500.0],["1986-08-28",1.0233,1.0233,1.0147,1.0147,4500.0],["1986-08-29",1.0147,1.0147,1.0147,1.0147,0.0],["1986-09-02",1.0147,1.0318,1.0147,1.0147,5700.0],["1986-09-03",1.0147,1.0318,1.0147,1.0318,8400.0],["1986-09-04",1.0318,1.0574,1.0318,1.0574,66600.0],["1986-09-05",1.0574,1.0915,1.0574,1.0915,52500.0],["1986-09-08",1.0915,1.1256,1.0915,1.0915,14700.0],["1986-09-09",1.0915,1.0915,1.0915,1.0915,7200.0],["1986-09-10",1.083,1.083,1.083,1.083,1800.0],["1986-09-11",1.083,1.0915,1.0489,1.0489,30900.0],["1986-09-12",1.0489,1.0489,1.0318,1.0403,156000.0],["1986-09-15",1.0403,1.0489,1.0318,1.0489,900.0],["1986-09-16",1.0489,1.0574,1.0403,1.0489,4500.0],["1986-09-17",1.0574,1.0744,1.0574,1.0574,9600.0],["1986-09-18",1.0574,1.0574,1.0574,1.0574,28800.0],["1986-09-19",1.0574,1.0659,1.0574,1.0659,2700.0],["1986-09-22",1.0744,1.0744,1.0744,1.0744,18600.0],["1986-09-23",1.0915,1.0915,1.0915,1.0915,3300.0],["1986-09-24",1.0915,1.0915,1.0915,1.0915,0.0],["1986-09-25",1.0915,1.1,1.083,1.083,7500.0],["1986-09-26",1.083,1.083,1.0744,1.0744,9300.0],["1986-09-29",1.0744,1.0744,1.0744,1.0744,0.0],["1986-09-30",1.0659,1.0659,1.0659,1.0659,600.0],["1986-10-01",1.0659,1.0659,1.0659,1.0659,13500.0],["1986-10-02",1.0659,1.0659,1.0659,1.0659,2700.0],["1986-10-03",1.0659,1.0659,1.0659,1.0659,0.0],["1986-10-06",1.0659,1.0744,1.0659,1.0744,3900.0],["1986-10-07",1.0744,1.0744,1.0659,1.0659,2700.0],["1986-10-08",1.0659,1.0659,1.0659,1.0659,9000.0],["1986-10-09",1.0659,1.0659,1.0659,1.0659,1500.0],["1986-10-10",1.0659,1.0659,1.0659,1.0659,6300.0],["1986-10-13",1.0659,1.0659,1.0659,1.0659,0.0],["1986-10-14",1.0744,1.0744,1.0744,1.0744,21000.0],["1986-10-15",1.0744,1.0744,1.0659,1.0659,2100.0],["1986-10-16",1.0659,1.0659,1.0574,1.0574,6600.0],["1986-10-17",1.0574,1.0574,1.0574,1.0574,3300.0],["1986-10-20",1.0574,1.0659,1.0574,1.0574,75300.0],["1986-10-21",1.0574,1.0574,1.0574,1.0574,6000.0],["1986-10-22",1.0574,1.0574,1.0574,1.0574,4200.0],["1986-10-23",1.0574,1.0659,1.0489,1.0489,24600.0],["1986-10-24",1.0489,1.0489,1.0403,1.0489,4800.0],["1986-10-27",1.0489,1.0489,1.0489,1.0489,0.0],["1986-10-28",1.0574,1.0744,1.0574,1.0659,72900.0],["1986-10-29",1.0744,1.083,1.0744,1.0744,4200.0],["1986-10-30",1.0744,1.0744,1.0659,1.0659,5400.0],["1986-10-31",1.0744,1.0915,1.0744,1.083,3900.0],["1986-11-03",1.083,1.083,1.0659,1.0744,13200.0],["1986-11-04",1.0659,1.0659,1.0574,1.0574,165300.0],["1986-11-05",1.0574,1.0659,1.0574,1.0659,9900.0],["1986-11-06",1.0659,1.0659,1.0574,1.0574,73800.0],["1986-11-07",1.0574,1.0574,1.0574,1.0574,2100.0],["1986-11-10",1.0574,1.0574,1.0574,1.0574,2700.0],["1986-11-11",1.0574,1.0574,1.0574,1.0574,6600.0],["1986-11-12",1.0574,1.0574,1.0574,1.0574,1500.0],["1986-11-13",1.0574,1.0574,1.0574,1.0574,4200.0],["1986-11-14",1.0574,1.0744,1.0574,1.0744,6300.0],["1986-11-17",1.0744,1.0744,1.0659,1.0659,4200.0],["1986-11-18",1.0574,1.0574,1.0574,1.0574,23100.0],["1986-11-19",1.0574,1.0574,1.0489,1.0574,74400.0],["1986-11-20",1.0574,1.0574,1.0489,1.0489,7500.0],["1986-11-21",1.0489,1.0574,1.0489,1.0489,72900.0],["1986-11-24",1.0403,1.0403,1.0318,1.0318,5400.0],["1986-11-25",1.0489,1.0659,1.0489,1.0659,5700.0],["1986-11-26",1.0744,1.0744,1.0744,1.0744,30600.0],["1986-11-28",1.0659,1.0659,1.0659,1.0659,900.0],["1986-12-01",1.0659,1.0659,1.0659,1.0659,2400.0],["1986-12-02",1.083,1.1,1.083,1.1,9600.0],["1986-12-03",1.1,1.1,1.083,1.083,12000.0],["1986-12-04",1.083,1.0915,1.0744,1.0915,13500.0],["1986-12-05",1.0744,1.0744,1.0744,1.0744,22800.0],["1986-12-08",1.0744,1.0744,1.0574,1.0744,14100.0],["1986-12-09",1.083,1.0915,1.083,1.083,3900.0],["1986-12-10",1.083,1.083,1.083,1.083,1200.0],["1986-12-11",1.083,1.0915,1.083,1.083,14100.0],["1986-12-12",1.0744,1.0744,1.0744,1.0744,2400.0],["1986-12-15",1.0744,1.0744,1.0489,1.0489,63000.0],["1986-12-16",1.0489,1.0574,1.0403,1.0403,5700.0],["1986-12-17",1.0489,1.0744,1.0489,1.0744,31200.0],["1986-12-18",1.0744,1.083,1.0659,1.0659,5700.0],["1986-12-19",1.0659,1.083,1.0659,1.083,10500.0],["1986-12-22",1.083,1.1171,1.083,1.1,63300.0],["1986-12-23",1.1,1.1085,1.1,1.1,23700.0],["1986-12-24",1.1,1.1085,1.0915,1.0915,29100.0],["1986-12-26",1.0915,1.1,1.0915,1.0915,2100.0],["1986-12-29",1.0915,1.1,1.0915,1.0915,12000.0],["1986-12-30",1.0915,1.0915,1.0915,1.0915,9900.0],["1986-12-31",1.0915,1.1,1.0915,1.0915,13800.0],["1987-01-02",1.1085,1.1085,1.1085,1.1085,1200.0],["1987-01-05",1.1085,1.1341,1.1,1.1341,9300.0],["1987-01-06",1.1341,1.1682,1.1341,1.1597,208200.0],["1987-01-07",1.1597,1.1597,1.1512,1.1597,18000.0],["1987-01-08",1.1597,1.2109,1.1597,1.2023,189900.0],["1987-01-09",1.2109,1.2535,1.2109,1.2365,170700.0],["1987-01-12",1.2385,1.247,1.2214,1.247,27900.0],["1987-01-13",1.2385,1.2385,1.23,1.23,6600.0],["1987-01-14",1.247,1.2898,1.247,1.2898,57000.0],["1987-01-15",1.2898,1.3154,1.2812,1.3068,99600.0],["1987-01-16",1.3068,1.3239,1.2898,1.2898,36000.0],["1987-01-19",1.2983,1.3068,1.2983,1.2983,6000.0],["1987-01-20",1.3325,1.3837,1.3325,1.3495,133800.0],["1987-01-21",1.3495,1.3666,1.3495,1.3581,15900.0],["1987-01-22",1.3581,1.3666,1.341,1.3495,11400.0],["1987-01-23",1.3581,1.3837,1.3581,1.3837,38400.0],["1987-01-26",1.3837,1.4179,1.3752,1.4008,39600.0],["1987-01-27",1.4179,1.4691,1.4179,1.4435,70500.0],["1987-01-28",1.4606,1.5118,1.4606,1.4948,94800.0],["1987-01-29",1.5033,1.5204,1.5033,1.5118,23400.0],["1987-01-30",1.5033,1.5033,1.4606,1.4777,32100.0],["1987-02-02",1.4777,1.4862,1.4606,1.4777,47400.0],["1987-02-03",1.4777,1.4948,1.4691,1.4948,11700.0],["1987-02-04",1.4862,1.4862,1.435,1.435,18600.0],["1987-02-05",1.452,1.4948,1.452,1.4948,24600.0],["1987-02-06",1.4948,1.5118,1.4862,1.5118,10800.0],["1987-02-09",1.5118,1.5289,1.4862,1.4948,17400.0],["1987-02-10",1.4948,1.5033,1.4777,1.5033,15000.0],["1987-02-11",1.5204,1.5631,1.5204,1.5631,28500.0],["1987-02-12",1.5631,1.5631,1.5545,1.5545,13800.0],["1987-02-13",1.5545,1.5631,1.5375,1.5631,34800.0],["1987-02-17",1.5631,1.5887,1.5631,1.5802,22500.0],["1987-02-18",1.5802,1.5887,1.5716,1.5716,12000.0],["1987-02-19",1.5716,1.5716,1.546,1.546,37200.0],["1987-02-20",1.546,1.5716,1.546,1.5631,36600.0],["1987-02-23",1.5631,1.5716,1.5545,1.5545,13500.0],["1987-02-24",1.5716,1.6058,1.5716,1.5802,21600.0],["1987-02-25",1.5802,1.6058,1.5802,1.5887,42600.0],["1987-02-26",1.5887,1.6058,1.5887,1.5972,6900.0],["1987-02-27",1.5972,1.64,1.5972,1.64,102300.0],["1987-03-02",1.64,1.64,1.6143,1.6314,9600.0],["1987-03-03",1.6314,1.6314,1.5887,1.5887,140400.0],["1987-03-04",1.5972,1.6229,1.5972,1.6229,26700.0],["1987-03-05",1.6229,1.6229,1.5972,1.6058,17400.0],["1987-03-06",1.6058,1.6314,1.6058,1.6229,26100.0],["1987-03-09",1.6229,1.6229,1.5972,1.5972,9600.0],["1987-03-10",1.5972,1.6058,1.5972,1.5972,10200.0],["1987-03-11",1.5972,1.6229,1.5972,1.6058,29700.0],["1987-03-12",1.6058,1.6229,1.6058,1.6058,7800.0],["1987-03-13",1.6058,1.6229,1.6058,1.6058,86100.0],["1987-03-16",1.6058,1.6229,1.6058,1.6058,6000.0],["1987-03-17",1.6058,1.6143,1.6058,1.6143,2700.0],["1987-03-18",1.6143,1.6229,1.6058,1.6058,6900.0],["1987-03-19",1.6058,1.6058,1.6058,1.6058,7800.0],["1987-03-20",1.6058,1.6143,1.6058,1.6058,6300.0],["1987-03-23",1.6058,1.6229,1.6058,1.6058,9000.0],["1987-03-24",1.6058,1.6058,1.6058,1.6058,12300.0],["1987-03-25",1.6058,1.6143,1.6058,1.6143,4800.0],["1987-03-26",1.6143,1.6143,1.6058,1.6143,8100.0],["1987-03-27",1.6229,1.6229,1.6229,1.6229,75600.0],["1987-03-30",1.6143,1.6143,1.6058,1.6058,18900.0],["1987-03-31",1.6058,1.6058,1.6058,1.6058,23700.0],["1987-04-01",1.6058,1.6143,1.6058,1.6058,11400.0],["1987-04-02",1.6058,1.6229,1.6058,1.6058,3300.0],["1987-04-03",1.6058,1.6143,1.6058,1.6143,50100.0],["1987-04-06",1.6314,1.657,1.6314,1.6485,46200.0],["1987-04-07",1.6485,1.6656,1.6485,1.657,64800.0],["1987-04-08",1.657,1.6741,1.6485,1.6656,9300.0],["1987-04-09",1.6656,1.6741,1.657,1.6656,3900.0],["1987-04-10",1.6656,1.6656,1.657,1.657,5700.0],["1987-04-13",1.642,1.642,1.6078,1.6163,20100.0],["1987-04-14",1.5992,1.5992,1.5736,1.5736,33600.0],["1987-04-15",1.5736,1.5736,1.5736,1.5736,5700.0],["1987-04-16",1.5907,1.5907,1.5907,1.5907,2400.0],["1987-04-20",1.5992,1.5992,1.5992,1.5992,1200.0],["1987-04-21",1.5992,1.6078,1.5907,1.6078,5100.0],["1987-04-22",1.5992,1.5992,1.5821,1.5907,9300.0],["1987-04-23",1.5907,1.5907,1.5821,1.5821,900.0],["1987-04-24",1.5821,1.5992,1.5821,1.5992,7500.0],["1987-04-27",1.5821,1.5821,1.5736,1.5736,24300.0],["1987-04-28",1.5736,1.5736,1.5736,1.5736,5700.0],["1987-04-29",1.5736,1.5736,1.5736,1.5736,0.0],["1987-04-30",1.5821,1.5992,1.5821,1.5992,4800.0],["1987-05-01",1.5992,1.6078,1.5992,1.6078,40200.0],["1987-05-04",1.6078,1.6078,1.5907,1.5907,6000.0],["1987-05-05",1.5992,1.6078,1.5992,1.5992,6000.0],["1987-05-06",1.5992,1.5992,1.5992,1.5992,3300.0],["1987-05-07",1.5907,1.5907,1.5736,1.5736,5400.0],["1987-05-08",1.5736,1.5736,1.5736,1.5736,7800.0],["1987-05-11",1.5736,1.5992,1.565,1.5992,5100.0],["1987-05-12",1.5821,1.5821,1.5821,1.5821,12000.0],["1987-05-13",1.5821,1.5907,1.5821,1.5821,5100.0],["1987-05-14",1.5821,1.5821,1.5736,1.5821,3600.0],["1987-05-15",1.5821,1.5821,1.5565,1.5565,6300.0],["1987-05-18",1.5394,1.5394,1.5223,1.5223,5400.0],["1987-05-19",1.5223,1.5394,1.4881,1.4881,25800.0],["1987-05-20",1.4709,1.4709,1.4025,1.4453,19500.0],["1987-05-21",1.4453,1.4453,1.4453,1.4453,14700.0],["1987-05-22",1.4453,1.4453,1.4453,1.4453,15600.0],["1987-05-26",1.4453,1.4453,1.4282,1.4453,9000.0],["1987-05-27",1.4453,1.4538,1.4367,1.4367,8400.0],["1987-05-28",1.4367,1.4538,1.4367,1.4538,1200.0],["1987-05-29",1.4538,1.4795,1.4538,1.4709,13800.0],["1987-06-01",1.4709,1.4795,1.4709,1.4709,5100.0],["1987-06-02",1.4795,1.4966,1.4795,1.4795,4800.0],["1987-06-03",1.4795,1.5223,1.4795,1.5223,8400.0],["1987-06-04",1.5394,1.5394,1.5394,1.5394,3000.0],["1987-06-05",1.5223,1.5223,1.5223,1.5223,184800.0],["1987-06-08",1.5308,1.5394,1.5308,1.5308,600.0],["1987-06-09",1.5223,1.5223,1.5052,1.5052,1500.0],["1987-06-10",1.5052,1.5137,1.5052,1.5052,6900.0],["1987-06-11",1.5052,1.5308,1.4966,1.4966,6300.0],["1987-06-12",1.5052,1.5223,1.5052,1.5223,2400.0],["1987-06-15",1.5223,1.5308,1.5137,1.5308,2100.0],["1987-06-16",1.5308,1.5394,1.5223,1.5223,20700.0],["1987-06-17",1.5223,1.5223,1.5052,1.5052,8100.0],["1987-06-18",1.4966,1.4966,1.4709,1.4709,6000.0],["1987-06-19",1.4709,1.4795,1.4538,1.4624,17400.0],["1987-06-22",1.4795,1.4881,1.4795,1.4881,4500.0],["1987-06-23",1.4881,1.4966,1.4795,1.4966,6600.0],["1987-06-24",1.5308,1.5394,1.5308,1.5394,101400.0],["1987-06-25",1.5394,1.565,1.5394,1.5394,7800.0],["1987-06-26",1.5479,1.5479,1.5479,1.5479,5400.0],["1987-06-29",1.5479,1.5479,1.5479,1.5479,1800.0],["1987-06-30",1.5479,1.5479,1.5394,1.5479,6000.0],["1987-07-01",1.5565,1.5565,1.5565,1.5565,2100.0],["1987-07-02",1.5565,1.5565,1.5565,1.5565,3900.0],["1987-07-06",1.5736,1.5821,1.5736,1.5821,3900.0],["1987-07-07",1.5907,1.6163,1.5907,1.5907,53400.0],["1987-07-08",1.5907,1.6249,1.5821,1.5821,30300.0],["1987-07-09",1.5821,1.5907,1.5736,1.5736,1500.0],["1987-07-10",1.5736,1.5736,1.5565,1.565,97800.0],["1987-07-13",1.5565,1.5565,1.5565,1.5565,11700.0],["1987-07-14",1.5506,1.5506,1.5506,1.5506,3600.0],["1987-07-15",1.5506,1.5592,1.5506,1.5592,1500.0],["1987-07-16",1.5506,1.5506,1.5506,1.5506,1200.0],["1987-07-17",1.5506,1.5678,1.5506,1.5678,900.0],["1987-07-20",1.5678,1.5678,1.5506,1.5678,2100.0],["1987-07-21",1.5678,1.5678,1.5506,1.5678,2100.0],["1987-07-22",1.5678,1.5678,1.5592,1.5592,4800.0],["1987-07-23",1.5678,1.5763,1.5678,1.5763,66600.0],["1987-07-24",1.5763,1.5849,1.5763,1.5763,8400.0],["1987-07-27",1.5935,1.5935,1.5935,1.5935,11400.0],["1987-07-28",1.5935,1.602,1.5935,1.5935,5400.0],["1987-07-29",1.5935,1.5935,1.5935,1.5935,3900.0],["1987-07-30",1.5935,1.6106,1.5935,1.5935,45000.0],["1987-07-31",1.602,1.6106,1.602,1.602,1800.0],["1987-08-03",1.602,1.6106,1.602,1.6106,3600.0],["1987-08-04",1.6106,1.6106,1.602,1.602,10500.0],["1987-08-05",1.602,1.602,1.602,1.602,2400.0],["1987-08-06",1.602,1.602,1.5935,1.5935,8100.0],["1987-08-07",1.6106,1.6277,1.6106,1.6277,18300.0],["1987-08-10",1.6277,1.6277,1.6106,1.6277,1800.0],["1987-08-11",1.6277,1.6277,1.6106,1.6192,15000.0],["1987-08-12",1.6192,1.6277,1.6192,1.6277,4500.0],["1987-08-13",1.6277,1.6277,1.6192,1.6192,7500.0],["1987-08-14",1.6192,1.6277,1.6192,1.6192,600.0],["1987-08-17",1.6192,1.6192,1.6106,1.6192,16500.0],["1987-08-18",1.6192,1.6192,1.6106,1.6192,4800.0],["1987-08-19",1.6106,1.6106,1.602,1.602,5400.0],["1987-08-20",1.602,1.6106,1.5935,1.6106,1800.0],["1987-08-21",1.6192,1.6277,1.6192,1.6277,5400.0],["1987-08-24",1.6277,1.6277,1.6277,1.6277,2400.0],["1987-08-25",1.6277,1.6706,1.6277,1.6706,57000.0],["1987-08-26",1.6791,1.6791,1.6791,1.6791,3300.0],["1987-08-27",1.6791,1.6791,1.662,1.662,35700.0],["1987-08-28",1.662,1.6791,1.662,1.662,3000.0],["1987-08-31",1.662,1.662,1.6449,1.6449,3900.0],["1987-09-01",1.6449,1.6449,1.6449,1.6449,600.0],["1987-09-02",1.6449,1.662,1.6449,1.6449,1200.0],["1987-09-03",1.6449,1.662,1.6277,1.6277,101400.0],["1987-09-04",1.6192,1.6192,1.6106,1.6106,1800.0],["1987-09-08",1.5935,1.5935,1.5592,1.5592,3900.0],["1987-09-09",1.5592,1.5763,1.5592,1.5678,8400.0],["1987-09-10",1.5763,1.5849,1.5763,1.5763,17100.0],["1987-09-11",1.5763,1.5849,1.5592,1.5849,7500.0],["1987-09-14",1.5763,1.5763,1.5592,1.5678,42000.0],["1987-09-15",1.5592,1.5592,1.5506,1.5592,3900.0],["1987-09-16",1.5506,1.5506,1.5335,1.5335,7800.0],["1987-09-17",1.5335,1.5506,1.5335,1.5421,8100.0],["1987-09-18",1.5335,1.5335,1.5249,1.5249,4500.0],["1987-09-21",1.5249,1.5249,1.5249,1.5249,0.0],["1987-09-22",1.5249,1.5249,1.5249,1.5249,900.0],["1987-09-23",1.5249,1.5421,1.5078,1.5421,68100.0],["1987-09-24",1.5421,1.5421,1.5421,1.5421,0.0],["1987-09-25",1.5421,1.5421,1.5421,1.5421,0.0],["1987-09-28",1.5249,1.5249,1.465,1.465,29700.0],["1987-09-29",1.4393,1.4393,1.4393,1.4393,15900.0],["1987-09-30",1.4393,1.4393,1.4136,1.4393,16800.0],["1987-10-01",1.4564,1.4735,1.4564,1.4564,5100.0],["1987-10-02",1.4564,1.4564,1.4393,1.4393,1800.0],["1987-10-05",1.4478,1.4478,1.4478,1.4478,3300.0],["1987-10-06",1.4393,1.4393,1.4307,1.4393,2400.0],["1987-10-07",1.4221,1.4221,1.4136,1.4136,4500.0],["1987-10-08",1.4136,1.4136,1.405,1.4136,8400.0],["1987-10-09",1.4136,1.4136,1.3964,1.3964,7800.0],["1987-10-12",1.3964,1.3964,1.3707,1.3707,8700.0],["1987-10-13",1.3735,1.3821,1.3563,1.3649,13500.0],["1987-10-14",1.3563,1.3563,1.322,1.322,6600.0],["1987-10-15",1.322,1.322,1.3048,1.3048,2100.0],["1987-10-16",1.2876,1.2876,1.2705,1.2705,78900.0],["1987-10-19",1.2361,1.2361,1.0988,1.1503,118500.0],["1987-10-20",1.1503,1.1503,1.0129,1.0473,69900.0],["1987-10-21",1.0559,1.0644,1.0559,1.0559,29400.0],["1987-10-22",1.0559,1.0644,1.0301,1.0301,16200.0],["1987-10-23",1.0301,1.0301,1.0129,1.0129,16500.0],["1987-10-26",0.9614,0.9614,0.9099,0.9099,18000.0],["1987-10-27",0.9099,0.9357,0.8413,0.8756,61500.0],["1987-10-28",0.867,0.867,0.8241,0.867,68100.0],["1987-10-29",0.867,0.8756,0.8413,0.8756,57900.0],["1987-10-30",0.867,0.867,0.8498,0.867,28800.0],["1987-11-02",0.867,0.9013,0.867,0.9013,66300.0],["1987-11-03",0.9013,0.9099,0.8928,0.9099,7800.0],["1987-11-04",0.9099,0.9099,0.8842,0.9099,9900.0],["1987-11-05",0.9099,0.9099,0.8842,0.9013,54000.0],["1987-11-06",0.9013,0.9185,0.8842,0.9099,30900.0],["1987-11-09",0.9099,0.9271,0.8842,0.8928,40200.0],["1987-11-10",0.8928,0.8928,0.8842,0.8842,25800.0],["1987-11-11",0.8842,0.9013,0.8842,0.8842,3600.0],["1987-11-12",0.8842,0.8928,0.8756,0.8928,18600.0],["1987-11-13",0.8928,0.8928,0.8756,0.8928,4500.0],["1987-11-16",0.8928,0.8928,0.867,0.8928,30900.0],["1987-11-17",0.8842,0.8842,0.867,0.867,11400.0],["1987-11-18",0.867,0.867,0.867,0.867,600.0],["1987-11-19",0.867,0.8756,0.8584,0.8756,4800.0],["1987-11-20",0.8498,0.8498,0.8327,0.8498,42300.0],["1987-11-23",0.8498,0.8584,0.8498,0.8584,16800.0],["1987-11-24",0.8498,0.8498,0.8241,0.8241,53100.0],["1987-11-25",0.8241,0.8498,0.8241,0.8498,18000.0],["1987-11-27",0.8498,0.8584,0.8498,0.8584,3300.0],["1987-11-30",0.8413,0.8413,0.8241,0.8413,10500.0],["1987-12-01",0.8498,0.867,0.8498,0.867,2100.0],["1987-12-02",0.867,0.8842,0.8584,0.867,8100.0],["1987-12-03",0.8584,0.8584,0.8327,0.8327,6300.0],["1987-12-04",0.8327,0.8327,0.8241,0.8327,9000.0],["1987-12-07",0.8327,0.8498,0.8241,0.8413,9600.0],["1987-12-08",0.8327,0.8327,0.8241,0.8241,42600.0],["1987-12-09",0.8241,0.8498,0.8241,0.8498,104100.0],["1987-12-10",0.8498,0.8584,0.8241,0.8584,144900.0],["1987-12-11",0.8584,0.8584,0.8584,0.8584,0.0],["1987-12-14",0.8584,0.9185,0.8413,0.9185,17700.0],["1987-12-15",0.9357,1.0301,0.9357,1.0129,26700.0],["1987-12-16",1.0215,1.0473,1.0215,1.0473,9300.0],["1987-12-17",1.0473,1.0644,1.0473,1.0644,4500.0],["1987-12-18",1.0644,1.0816,1.0644,1.0816,114300.0],["1987-12-21",1.0816,1.1074,1.0816,1.0816,15000.0],["1987-12-22",1.073,1.073,1.0559,1.0559,4200.0],["1987-12-23",1.0644,1.1074,1.0644,1.0988,39900.0],["1987-12-24",1.0988,1.0988,1.0816,1.0816,3000.0],["1987-12-28",1.073,1.073,1.073,1.073,300.0],["1987-12-29",1.073,1.0816,1.0644,1.0816,12600.0],["1987-12-30",1.0816,1.0816,1.0816,1.0816,20700.0],["1987-12-31",1.0988,1.116,1.0902,1.116,6300.0],["1988-01-04",1.1074,1.116,1.0988,1.0988,27900.0],["1988-01-05",1.0988,1.0988,1.0988,1.0988,35400.0],["1988-01-06",1.0988,1.0988,1.0988,1.0988,0.0],["1988-01-07",1.0988,1.0988,1.0816,1.0988,47100.0],["1988-01-08",1.0816,1.0816,1.0644,1.0644,3000.0],["1988-01-11",1.0414,1.0414,1.0328,1.0328,9900.0],["1988-01-12",1.05,1.05,1.0328,1.0328,600.0],["1988-01-13",1.0156,1.0242,1.0156,1.0156,4500.0],["1988-01-14",1.0156,1.0156,1.0156,1.0156,1200.0],["1988-01-15",1.0156,1.0242,1.0156,1.0242,1500.0],["1988-01-18",1.007,1.0156,0.9983,0.9983,5700.0],["1988-01-19",0.9811,0.9811,0.9811,0.9811,300.0],["1988-01-20",0.9639,0.9811,0.9639,0.9811,6900.0],["1988-01-21",0.9811,0.9983,0.9725,0.9983,6900.0],["1988-01-22",1.007,1.0242,1.007,1.007,22800.0],["1988-01-25",0.9983,1.0156,0.9983,0.9983,1500.0],["1988-01-26",0.9983,0.9983,0.9983,0.9983,0.0],["1988-01-27",1.0156,1.0156,1.0156,1.0156,900.0],["1988-01-28",1.0242,1.0242,1.0156,1.0156,3600.0],["1988-01-29",1.0328,1.0328,1.0328,1.0328,5700.0],["1988-02-01",1.0328,1.0328,1.0156,1.0328,96300.0],["1988-02-02",1.0156,1.0328,1.0156,1.0328,1800.0],["1988-02-03",1.0156,1.0328,1.0156,1.0328,28500.0],["1988-02-04",1.0328,1.0328,1.0328,1.0328,300.0],["1988-02-05",1.0414,1.0414,1.0328,1.0328,10500.0],["1988-02-08",1.0328,1.0328,1.0242,1.0328,6300.0],["1988-02-09",1.0328,1.0328,1.0156,1.0156,18900.0],["1988-02-10",1.0328,1.0328,1.0242,1.0328,1200.0],["1988-02-11",1.0414,1.0414,1.0414,1.0414,118800.0],["1988-02-12",1.0242,1.05,1.0242,1.05,3900.0],["1988-02-16",1.0328,1.05,1.0328,1.05,4800.0],["1988-02-17",1.0414,1.05,1.0414,1.05,60900.0],["1988-02-18",1.05,1.05,1.0414,1.0414,78300.0],["1988-02-19",1.05,1.0586,1.05,1.0586,72600.0],["1988-02-22",1.0758,1.1188,1.0758,1.1188,9900.0],["1988-02-23",1.1274,1.1361,1.1274,1.1361,3900.0],["1988-02-24",1.1274,1.1274,1.1188,1.1188,16500.0],["1988-02-25",1.1361,1.1877,1.1188,1.1877,44400.0],["1988-02-26",1.1963,1.1963,1.1705,1.1877,24900.0],["1988-02-29",1.1963,1.2307,1.1963,1.2221,11100.0],["1988-03-01",1.2221,1.2221,1.1963,1.2221,7800.0],["1988-03-02",1.2307,1.2307,1.2307,1.2307,2100.0],["1988-03-03",1.2393,1.2393,1.2221,1.2393,1500.0],["1988-03-04",1.2996,1.2996,1.2996,1.2996,0.0],["1988-03-07",1.2565,1.2651,1.2565,1.2651,4800.0],["1988-03-08",1.2565,1.3254,1.2565,1.2996,20100.0],["1988-03-09",1.2996,1.3082,1.2996,1.3082,5400.0],["1988-03-10",1.3082,1.3082,1.291,1.291,2100.0],["1988-03-11",1.2824,1.291,1.2738,1.291,24000.0],["1988-03-14",1.2996,1.2996,1.2824,1.2996,1500.0],["1988-03-15",1.3082,1.3082,1.3082,1.3082,0.0],["1988-03-16",1.3082,1.3082,1.2996,1.2996,1800.0],["1988-03-17",1.3082,1.3082,1.3082,1.3082,900.0],["1988-03-18",1.291,1.291,1.291,1.291,900.0],["1988-03-21",1.3082,1.3082,1.3082,1.3082,300.0],["1988-03-22",1.3082,1.3082,1.2738,1.2738,102300.0],["1988-03-23",1.2824,1.2824,1.2824,1.2824,1800.0],["1988-03-24",1.2738,1.2738,1.2565,1.2565,3000.0],["1988-03-25",1.2479,1.2479,1.2479,1.2479,300.0],["1988-03-28",1.2393,1.2393,1.2307,1.2307,8400.0],["1988-03-29",1.2393,1.2565,1.2307,1.2565,6600.0],["1988-03-30",1.2565,1.2565,1.2479,1.2479,1200.0],["1988-03-31",1.2393,1.2479,1.2307,1.2479,167700.0],["1988-04-04",1.2479,1.2479,1.2393,1.2479,3900.0],["1988-04-05",1.2479,1.2565,1.2393,1.2479,48300.0],["1988-04-06",1.2479,1.2651,1.2479,1.2651,15600.0],["1988-04-07",1.2565,1.2565,1.2565,1.2565,600.0],["1988-04-08",1.2738,1.2738,1.2738,1.2738,1200.0],["1988-04-11",1.291,1.291,1.291,1.291,300.0],["1988-04-12",1.3024,1.311,1.3024,1.311,3300.0],["1988-04-13",1.3024,1.311,1.3024,1.3024,4800.0],["1988-04-14",1.311,1.311,1.311,1.311,6600.0],["1988-04-15",1.311,1.311,1.2937,1.311,15000.0],["1988-04-18",1.311,1.311,1.311,1.311,5100.0],["1988-04-19",1.2247,1.2247,1.2247,1.2247,0.0],["1988-04-20",1.2937,1.2937,1.2851,1.2851,3000.0],["1988-04-21",1.2765,1.2937,1.2765,1.2937,9300.0],["1988-04-22",1.3024,1.311,1.3024,1.311,1800.0],["1988-04-25",1.3024,1.3024,1.3024,1.3024,1800.0],["1988-04-26",1.3196,1.3196,1.311,1.311,1200.0],["1988-04-27",1.3196,1.3196,1.3196,1.3196,4500.0],["1988-04-28",1.3196,1.3282,1.3196,1.3196,5400.0],["1988-04-29",1.3282,1.3282,1.3196,1.3196,600.0],["1988-05-02",1.3282,1.3282,1.311,1.311,4800.0],["1988-05-03",1.311,1.3196,1.311,1.3196,58500.0],["1988-05-04",1.311,1.311,1.311,1.311,300.0],["1988-05-05",1.311,1.311,1.311,1.311,300.0],["1988-05-06",1.311,1.3282,1.311,1.3282,19200.0],["1988-05-09",1.3282,1.3282,1.3282,1.3282,1500.0],["1988-05-10",1.311,1.311,1.2765,1.2765,10200.0],["1988-05-11",1.2851,1.2851,1.2506,1.2506,9600.0],["1988-05-12",1.242,1.242,1.2247,1.2247,6300.0],["1988-05-13",1.2247,1.242,1.2247,1.2334,11700.0],["1988-05-16",1.2247,1.242,1.2247,1.2247,1500.0],["1988-05-17",1.2247,1.2247,1.2247,1.2247,9000.0],["1988-05-18",1.1557,1.1557,1.1557,1.1557,0.0],["1988-05-19",1.2247,1.2247,1.2247,1.2247,300.0],["1988-05-20",1.2075,1.2075,1.1989,1.1989,2700.0],["1988-05-23",1.1902,1.1902,1.1816,1.1816,3900.0],["1988-05-24",1.1644,1.1644,1.1644,1.1644,21900.0],["1988-05-25",1.1471,1.1557,1.1299,1.1557,65400.0],["1988-05-26",1.1471,1.1471,1.1299,1.1299,5400.0],["1988-05-27",1.1212,1.1299,1.1212,1.1212,5100.0],["1988-05-31",1.1299,1.1644,1.1299,1.1644,2700.0],["1988-06-01",1.173,1.1902,1.173,1.1902,13800.0],["1988-06-02",1.1816,1.1902,1.173,1.173,21900.0],["1988-06-03",1.1471,1.1557,1.1471,1.1557,4200.0],["1988-06-06",1.2247,1.2247,1.2247,1.2247,0.0],["1988-06-07",1.1471,1.1471,1.1385,1.1385,600.0],["1988-06-08",1.1385,1.1385,1.1385,1.1385,3900.0],["1988-06-09",1.1557,1.1557,1.1557,1.1557,3900.0],["1988-06-10",1.1644,1.1644,1.1644,1.1644,600.0],["1988-06-13",1.173,1.2075,1.173,1.2075,15000.0],["1988-06-14",1.2247,1.2247,1.2161,1.2247,3300.0],["1988-06-15",1.1989,1.1989,1.1989,1.1989,0.0],["1988-06-16",1.242,1.242,1.242,1.242,600.0],["1988-06-17",1.2592,1.2765,1.2592,1.2765,6900.0],["1988-06-20",1.2937,1.2937,1.2937,1.2937,2400.0],["1988-06-21",1.2765,1.311,1.2765,1.311,24600.0],["1988-06-22",1.311,1.311,1.311,1.311,300.0],["1988-06-23",1.3024,1.3024,1.2937,1.3024,12000.0],["1988-06-24",1.2851,1.2851,1.2851,1.2851,900.0],["1988-06-27",1.2851,1.2851,1.2851,1.2851,300.0],["1988-06-28",1.2765,1.2765,1.2765,1.2765,3300.0],["1988-06-29",1.2851,1.2851,1.2765,1.2765,38100.0],["1988-06-30",1.2851,1.2937,1.2851,1.2937,2400.0],["1988-07-01",1.2851,1.2937,1.2679,1.2937,6600.0],["1988-07-05",1.2765,1.2937,1.2765,1.2937,3000.0],["1988-07-06",1.2765,1.2765,1.2765,1.2765,900.0],["1988-07-07",1.2679,1.3024,1.2679,1.3024,5700.0],["1988-07-08",1.3024,1.3024,1.3024,1.3024,0.0],["1988-07-11",1.311,1.311,1.3024,1.311,6300.0],["1988-07-12",1.3224,1.331,1.3224,1.3224,1800.0],["1988-07-13",1.331,1.3483,1.331,1.3483,15300.0],["1988-07-14",1.3656,1.3915,1.3656,1.3829,8700.0],["1988-07-15",1.4002,1.4088,1.4002,1.4002,8100.0],["1988-07-18",1.4175,1.4175,1.4175,1.4175,2700.0],["1988-07-19",1.4088,1.4088,1.4088,1.4088,600.0],["1988-07-20",1.4002,1.4002,1.4002,1.4002,900.0],["1988-07-21",1.3915,1.4002,1.3915,1.3915,6000.0],["1988-07-22",1.3829,1.3829,1.357,1.357,3300.0],["1988-07-25",1.3742,1.3742,1.357,1.3656,4500.0],["1988-07-26",1.357,1.3742,1.357,1.3742,9300.0],["1988-07-27",1.3742,1.3742,1.357,1.357,1500.0],["1988-07-28",1.357,1.3742,1.357,1.3742,10800.0],["1988-07-29",1.3742,1.3742,1.3742,1.3742,300.0],["1988-08-01",1.3742,1.4002,1.3742,1.4002,12300.0],["1988-08-02",1.4088,1.4175,1.4088,1.4088,3000.0],["1988-08-03",1.4088,1.4175,1.4088,1.4175,2100.0],["1988-08-04",1.4175,1.4175,1.4088,1.4088,7500.0],["1988-08-05",1.4088,1.4088,1.4088,1.4088,300.0],["1988-08-08",1.4002,1.4002,1.3915,1.3915,20400.0],["1988-08-09",1.3915,1.3915,1.3915,1.3915,0.0],["1988-08-10",1.3742,1.3742,1.357,1.357,3000.0],["1988-08-11",1.3483,1.3483,1.3397,1.3397,3300.0],["1988-08-12",1.3137,1.3224,1.3137,1.3137,7200.0],["1988-08-15",1.3137,1.3137,1.3137,1.3137,0.0],["1988-08-16",1.3137,1.3137,1.2965,1.2965,8400.0],["1988-08-17",1.2965,1.2965,1.2532,1.2532,9000.0],["1988-08-18",1.2532,1.2532,1.2532,1.2532,2400.0],["1988-08-19",1.2446,1.2532,1.2446,1.2532,3600.0],["1988-08-22",1.2446,1.2446,1.2273,1.2273,3900.0],["1988-08-23",1.2187,1.2273,1.2187,1.2187,7200.0],["1988-08-24",1.2273,1.2273,1.2273,1.2273,900.0],["1988-08-25",1.2446,1.2446,1.2446,1.2446,2700.0],["1988-08-26",1.2532,1.2532,1.2446,1.2446,5400.0],["1988-08-29",1.2532,1.2532,1.2446,1.2446,1500.0],["1988-08-30",1.2532,1.2532,1.2446,1.2446,11400.0],["1988-08-31",1.2446,1.2446,1.2446,1.2446,300.0],["1988-09-01",1.2446,1.2446,1.2446,1.2446,1200.0],["1988-09-02",1.2619,1.2619,1.2532,1.2532,900.0],["1988-09-06",1.2532,1.2532,1.236,1.236,9600.0],["1988-09-07",1.2446,1.2446,1.2446,1.2446,600.0],["1988-09-08",1.2446,1.2446,1.2446,1.2446,0.0],["1988-09-09",1.2446,1.2532,1.2273,1.2532,6600.0],["1988-09-12",1.2446,1.2446,1.236,1.236,1800.0],["1988-09-13",1.236,1.236,1.236,1.236,300.0],["1988-09-14",1.2446,1.2446,1.2273,1.2273,5100.0],["1988-09-15",1.236,1.2532,1.236,1.2532,8400.0],["1988-09-16",1.2446,1.2446,1.2446,1.2446,6600.0],["1988-09-19",1.2446,1.2446,1.2446,1.2446,600.0],["1988-09-20",1.236,1.236,1.2273,1.2273,3900.0],["1988-09-21",1.2187,1.2187,1.2187,1.2187,600.0],["1988-09-22",1.2187,1.2273,1.2187,1.2273,6900.0],["1988-09-23",1.236,1.236,1.236,1.236,600.0],["1988-09-26",1.2273,1.2273,1.2273,1.2273,300.0],["1988-09-27",1.2273,1.2273,1.1841,1.1841,8700.0],["1988-09-28",1.1841,1.1841,1.1841,1.1841,1500.0],["1988-09-29",1.1841,1.1927,1.1409,1.1927,16200.0],["1988-09-30",1.2014,1.236,1.2014,1.236,6300.0],["1988-10-03",1.2273,1.2273,1.2273,1.2273,900.0],["1988-10-04",1.21,1.21,1.1927,1.2014,204600.0],["1988-10-05",1.2014,1.2014,1.2014,1.2014,0.0],["1988-10-06",1.1841,1.1841,1.1841,1.1841,900.0],["1988-10-07",1.1755,1.1755,1.1755,1.1755,18300.0],["1988-10-10",1.1668,1.1755,1.1582,1.1582,5400.0],["1988-10-11",1.1495,1.1495,1.1495,1.1495,3600.0],["1988-10-12",1.1495,1.1495,1.1495,1.1495,3000.0],["1988-10-13",1.1495,1.1495,1.1409,1.1409,4200.0],["1988-10-14",1.1236,1.1409,1.115,1.1409,21600.0],["1988-10-17",1.1409,1.1409,1.1322,1.1322,58200.0],["1988-10-18",1.1291,1.1465,1.1291,1.1291,6600.0],["1988-10-19",1.1291,1.1291,1.1291,1.1291,300.0],["1988-10-20",1.1465,1.1465,1.1378,1.1378,3300.0],["1988-10-21",1.1465,1.1552,1.1378,1.1465,6600.0],["1988-10-24",1.1465,1.1465,1.1204,1.1291,11700.0],["1988-10-25",1.1291,1.1291,1.1204,1.1204,6600.0],["1988-10-26",1.1117,1.1204,1.1117,1.1204,5400.0],["1988-10-27",1.1031,1.1031,1.077,1.1031,24600.0],["1988-10-28",1.0944,1.0944,1.0857,1.0857,1500.0],["1988-10-31",1.0857,1.0857,1.077,1.077,2100.0],["1988-11-01",1.077,1.077,1.0683,1.0683,6300.0],["1988-11-02",1.0596,1.0596,1.0596,1.0596,7800.0],["1988-11-03",1.0509,1.0509,1.0423,1.0509,12300.0],["1988-11-04",1.0423,1.0423,1.0423,1.0423,15300.0],["1988-11-07",1.0336,1.0423,1.0336,1.0423,3000.0],["1988-11-08",1.0423,1.0423,1.0249,1.0336,3000.0],["1988-11-09",1.0423,1.0423,1.0423,1.0423,22200.0],["1988-11-10",1.0596,1.077,1.0596,1.077,12300.0],["1988-11-11",1.0683,1.077,1.0509,1.0683,70500.0],["1988-11-14",1.0596,1.0596,1.0596,1.0596,4200.0],["1988-11-15",1.0596,1.077,1.0596,1.0596,39900.0],["1988-11-16",1.0683,1.0857,1.0683,1.077,6000.0],["1988-11-17",1.077,1.0857,1.077,1.0857,900.0],["1988-11-18",1.0857,1.0857,1.0857,1.0857,2100.0],["1988-11-21",1.0683,1.077,1.0683,1.077,6000.0],["1988-11-22",1.077,1.0944,1.077,1.0944,17100.0],["1988-11-23",1.0944,1.0944,1.0944,1.0944,16800.0],["1988-11-25",1.0857,1.0944,1.0857,1.0944,3000.0],["1988-11-28",1.0857,1.1117,1.0857,1.1117,3600.0],["1988-11-29",1.0944,1.1031,1.0944,1.0944,3600.0],["1988-11-30",1.0944,1.0944,1.0944,1.0944,900.0],["1988-12-01",1.0857,1.0944,1.0857,1.0857,2700.0],["1988-12-02",1.0944,1.0944,1.077,1.0944,6300.0],["1988-12-05",1.0944,1.1031,1.0944,1.1031,4200.0],["1988-12-06",1.1031,1.1291,1.1031,1.1291,22500.0],["1988-12-07",1.1378,1.1378,1.1291,1.1291,3900.0],["1988-12-08",1.1465,1.1465,1.1291,1.1378,14700.0],["1988-12-09",1.1378,1.1378,1.1291,1.1291,5700.0],["1988-12-12",1.1465,1.1465,1.1291,1.1291,6900.0],["1988-12-13",1.1465,1.1465,1.1378,1.1378,3300.0],["1988-12-14",1.1378,1.1378,1.1378,1.1378,5400.0],["1988-12-15",1.1465,1.1465,1.1465,1.1465,600.0],["1988-12-16",1.1378,1.1552,1.1378,1.1552,3900.0],["1988-12-19",1.1639,1.1639,1.1639,1.1639,1200.0],["1988-12-20",1.1552,1.1552,1.1465,1.1552,23400.0],["1988-12-21",1.1465,1.1465,1.1291,1.1291,2100.0],["1988-12-22",1.1291,1.1378,1.1291,1.1378,61500.0],["1988-12-23",1.1552,1.1552,1.1552,1.1552,600.0],["1988-12-27",1.1552,1.1552,1.1552,1.1552,0.0],["1988-12-28",1.1725,1.1725,1.1725,1.1725,900.0],["1988-12-29",1.1639,1.1725,1.1639,1.1725,5700.0],["1988-12-30",1.1812,1.2073,1.1725,1.2073,58500.0],["1989-01-03",1.2073,1.2073,1.2073,1.2073,4500.0],["1989-01-04",1.2247,1.2247,1.1291,1.1378,26700.0],["1989-01-05",1.1378,1.1552,1.1378,1.1378,10800.0],["1989-01-06",1.1378,1.1465,1.1204,1.1291,4200.0],["1989-01-09",1.1172,1.1172,1.0736,1.0736,11100.0],["1989-01-10",1.0736,1.0911,1.0649,1.0736,21900.0],["1989-01-11",1.0649,1.0823,1.0649,1.0823,4200.0],["1989-01-12",1.0823,1.0823,1.0736,1.0736,1800.0],["1989-01-13",1.0649,1.0649,1.0649,1.0649,12000.0],["1989-01-16",1.0649,1.0736,1.0649,1.0736,2100.0],["1989-01-17",1.0649,1.0649,1.0561,1.0561,7800.0],["1989-01-18",1.0649,1.0649,1.0474,1.0561,13200.0],["1989-01-19",1.0474,1.0474,1.03,1.0387,18300.0],["1989-01-20",1.03,1.0474,1.03,1.0387,15600.0],["1989-01-23",1.03,1.0561,1.03,1.0561,5100.0],["1989-01-24",1.0561,1.0649,1.0561,1.0649,44400.0],["1989-01-25",1.0561,1.0823,1.0561,1.0823,7800.0],["1989-01-26",1.0736,1.0823,1.0736,1.0823,67200.0],["1989-01-27",1.0823,1.0998,1.0823,1.0823,47100.0],["1989-01-30",1.0823,1.0823,1.0823,1.0823,52800.0],["1989-01-31",1.0736,1.0823,1.0736,1.0736,24600.0],["1989-02-01",1.0736,1.0823,1.0736,1.0736,6000.0],["1989-02-02",1.0736,1.0736,1.0649,1.0736,16200.0],["1989-02-03",1.0823,1.0823,1.0736,1.0736,4500.0],["1989-02-06",1.0736,1.0823,1.0736,1.0823,38100.0],["1989-02-07",1.0823,1.1085,1.0823,1.0911,60300.0],["1989-02-08",1.0911,1.1696,1.0911,1.1696,191400.0],["1989-02-09",1.1783,1.2045,1.1783,1.2045,25500.0],["1989-02-10",1.2133,1.2133,1.1871,1.1958,24600.0],["1989-02-13",1.1783,1.1783,1.1783,1.1783,13500.0],["1989-02-14",1.1871,1.1871,1.1783,1.1871,55200.0],["1989-02-15",1.1871,1.2045,1.1871,1.1871,62100.0],["1989-02-16",1.1871,1.1871,1.1871,1.1871,1500.0],["1989-02-17",1.1871,1.2133,1.1871,1.2133,6300.0],["1989-02-21",1.2045,1.2045,1.1958,1.2045,17100.0],["1989-02-22",1.1958,1.1958,1.1871,1.1871,13200.0],["1989-02-23",1.1783,1.1783,1.1696,1.1696,5100.0],["1989-02-24",1.1696,1.1696,1.1609,1.1609,3300.0],["1989-02-27",1.1609,1.1783,1.1609,1.1783,1200.0],["1989-02-28",1.1783,1.1783,1.1696,1.1696,4200.0],["1989-03-01",1.1696,1.1696,1.1522,1.1609,67200.0],["1989-03-02",1.1522,1.1522,1.1522,1.1522,600.0],["1989-03-03",1.1522,1.1609,1.1522,1.1609,2700.0],["1989-03-06",1.1522,1.1522,1.1522,1.1522,2100.0],["1989-03-07",1.1522,1.1522,1.1522,1.1522,2700.0],["1989-03-08",1.1522,1.1609,1.1522,1.1609,5400.0],["1989-03-09",1.1522,1.1522,1.1522,1.1522,3000.0],["1989-03-10",1.1522,1.1696,1.1522,1.1696,1800.0],["1989-03-13",1.1609,1.1609,1.1522,1.1609,3000.0],["1989-03-14",1.1522,1.1696,1.1522,1.1609,6900.0],["1989-03-15",1.1609,1.1696,1.1522,1.1522,6000.0],["1989-03-16",1.1434,1.1434,1.1434,1.1434,1800.0],["1989-03-17",1.1434,1.1434,1.126,1.126,4200.0],["1989-03-20",1.1172,1.1172,1.1172,1.1172,600.0],["1989-03-21",1.1172,1.1172,1.1172,1.1172,1200.0],["1989-03-22",1.0998,1.1085,1.0998,1.1085,30900.0],["1989-03-23",1.0911,1.0998,1.0911,1.0911,32400.0],["1989-03-27",1.0911,1.0911,1.0911,1.0911,300.0],["1989-03-28",1.0911,1.0911,1.0911,1.0911,12000.0],["1989-03-29",1.0911,1.0998,1.0911,1.0911,39600.0],["1989-03-30",1.0911,1.0911,1.0911,1.0911,300.0],["1989-03-31",1.0911,1.0998,1.0911,1.0998,2700.0],["1989-04-03",1.0911,1.0911,1.0911,1.0911,1500.0],["1989-04-04",1.0998,1.0998,1.0998,1.0998,0.0],["1989-04-05",1.0823,1.0823,1.0823,1.0823,300.0],["1989-04-06",1.0736,1.0736,1.0736,1.0736,300.0],["1989-04-07",1.0736,1.0911,1.0736,1.0911,1800.0],["1989-04-10",1.0998,1.1172,1.0998,1.1085,7200.0],["1989-04-11",1.1054,1.1054,1.1054,1.1054,900.0],["1989-04-12",1.1229,1.1229,1.1229,1.1229,2100.0],["1989-04-13",1.1054,1.1229,1.1054,1.1054,15600.0],["1989-04-14",1.1141,1.1141,1.1141,1.1141,6600.0],["1989-04-17",1.1054,1.1141,1.1054,1.1141,15600.0],["1989-04-18",1.1054,1.1054,1.1054,1.1054,1200.0],["1989-04-19",1.1141,1.1141,1.1141,1.1141,0.0],["1989-04-20",1.1054,1.1054,1.1054,1.1054,600.0],["1989-04-21",1.0966,1.0966,1.0966,1.0966,600.0],["1989-04-24",1.0878,1.0966,1.0878,1.0966,3600.0],["1989-04-25",1.0878,1.0966,1.0878,1.0966,12000.0],["1989-04-26",1.0878,1.0966,1.0878,1.0966,7800.0],["1989-04-27",1.0878,1.0878,1.0878,1.0878,300.0],["1989-04-28",1.0878,1.0878,1.0703,1.0703,8100.0],["1989-05-01",1.0703,1.0703,1.0615,1.0703,19500.0],["1989-05-02",1.0703,1.0703,1.0615,1.0615,57000.0],["1989-05-03",1.079,1.079,1.0615,1.0615,11100.0],["1989-05-04",1.0703,1.0703,1.0527,1.0527,41100.0],["1989-05-05",1.0527,1.0527,1.0439,1.0527,20400.0],["1989-05-08",1.0439,1.0615,1.0439,1.0615,1500.0],["1989-05-09",1.0527,1.0527,1.0527,1.0527,900.0],["1989-05-10",1.0527,1.0527,1.0527,1.0527,3000.0],["1989-05-11",1.0527,1.0703,1.0527,1.0703,3300.0],["1989-05-12",1.0703,1.0703,1.0703,1.0703,4500.0],["1989-05-15",1.0703,1.0966,1.0703,1.0878,12600.0],["1989-05-16",1.0878,1.0878,1.0878,1.0878,2100.0],["1989-05-17",1.079,1.079,1.079,1.079,4500.0],["1989-05-18",1.0878,1.0878,1.079,1.079,5400.0],["1989-05-19",1.079,1.0878,1.079,1.0878,8400.0],["1989-05-22",1.079,1.079,1.0703,1.0703,20100.0],["1989-05-23",1.0615,1.0703,1.0615,1.0703,6300.0],["1989-05-24",1.079,1.079,1.079,1.079,0.0],["1989-05-25",1.0878,1.0878,1.0878,1.0878,12000.0],["1989-05-26",1.079,1.0878,1.0703,1.0878,12600.0],["1989-05-30",1.079,1.079,1.0703,1.0703,15000.0],["1989-05-31",1.0703,1.0966,1.0703,1.079,39900.0],["1989-06-01",1.0703,1.0703,1.0703,1.0703,2400.0],["1989-06-02",1.0615,1.0615,1.0615,1.0615,3600.0],["1989-06-05",1.0615,1.0615,1.0352,1.0527,19200.0],["1989-06-06",1.0439,1.0527,1.0439,1.0527,2100.0],["1989-06-07",1.0527,1.0527,1.0264,1.0264,9300.0],["1989-06-08",1.0264,1.0439,1.0264,1.0264,8100.0],["1989-06-09",1.0352,1.0352,1.0264,1.0264,32400.0],["1989-06-12",1.0439,1.0439,1.0439,1.0439,0.0],["1989-06-13",1.0264,1.0264,1.0264,1.0264,900.0],["1989-06-14",1.0264,1.0352,1.0264,1.0352,15300.0],["1989-06-15",1.0264,1.0352,1.0264,1.0264,12300.0],["1989-06-16",1.0176,1.0176,1.0176,1.0176,6000.0],["1989-06-19",1.0176,1.0176,0.9913,1.0176,27900.0],["1989-06-20",1.0089,1.0264,1.0089,1.0176,8700.0],["1989-06-21",1.0352,1.0352,1.0264,1.0352,4200.0],["1989-06-22",1.0264,1.0439,1.0264,1.0352,100800.0],["1989-06-23",1.0527,1.0527,1.0439,1.0439,1200.0],["1989-06-26",1.0527,1.0615,1.0527,1.0527,98700.0],["1989-06-27",1.0615,1.0615,1.0615,1.0615,600.0],["1989-06-28",1.0615,1.0703,1.0615,1.0703,30300.0],["1989-06-29",1.0527,1.0527,1.0527,1.0527,186000.0],["1989-06-30",1.0527,1.0703,1.0527,1.0703,1500.0],["1989-07-03",1.079,1.079,1.079,1.079,600.0],["1989-07-05",1.0703,1.0703,1.0615,1.0615,1500.0],["1989-07-06",1.0703,1.0703,1.0615,1.0615,900.0],["1989-07-07",1.0527,1.0527,1.0439,1.0439,17700.0],["1989-07-10",1.0352,1.0615,1.0352,1.0615,16800.0],["1989-07-11",1.0583,1.0583,1.0583,1.0583,300.0],["1989-07-12",1.0583,1.076,1.0583,1.076,2700.0],["1989-07-13",1.0671,1.0671,1.0583,1.0671,8100.0],["1989-07-14",1.0583,1.0583,1.0495,1.0495,7200.0],["1989-07-17",1.0407,1.0495,1.0319,1.0319,15300.0],["1989-07-18",1.0319,1.0319,1.0319,1.0319,900.0],["1989-07-19",1.0407,1.0407,1.023,1.0319,7500.0],["1989-07-20",1.0319,1.0319,1.0319,1.0319,600.0],["1989-07-21",1.023,1.0319,1.023,1.0319,8100.0],["1989-07-24",1.023,1.0319,1.023,1.0319,2700.0],["1989-07-25",1.023,1.0319,1.023,1.023,1500.0],["1989-07-26",1.0142,1.023,1.0142,1.023,3900.0],["1989-07-27",1.0407,1.0407,1.0319,1.0319,17700.0],["1989-07-28",1.023,1.023,1.023,1.023,300.0],["1989-07-31",1.023,1.023,1.0142,1.0142,3300.0],["1989-08-01",1.0142,1.0142,0.9966,0.9966,19500.0],["1989-08-02",0.9878,0.9966,0.9878,0.9966,7500.0],["1989-08-03",0.9966,0.9966,0.9789,0.9789,30300.0],["1989-08-04",0.9701,0.9789,0.9613,0.9701,17700.0],["1989-08-07",0.9613,0.9701,0.9613,0.9701,4800.0],["1989-08-08",0.9613,0.9878,0.9613,0.9878,14100.0],["1989-08-09",0.9701,0.9789,0.9701,0.9701,9900.0],["1989-08-10",0.9613,0.9613,0.9525,0.9525,9300.0],["1989-08-11",0.9613,0.9613,0.9525,0.9613,4200.0],["1989-08-14",0.9613,0.9613,0.9525,0.9525,900.0],["1989-08-15",0.9525,0.9525,0.9525,0.9525,900.0],["1989-08-16",0.9525,0.9525,0.9525,0.9525,2400.0],["1989-08-17",0.9437,0.9437,0.9348,0.9348,6300.0],["1989-08-18",0.9348,0.9348,0.9172,0.9172,6900.0],["1989-08-21",0.9172,0.926,0.9172,0.926,6600.0],["1989-08-22",0.9348,0.9701,0.9348,0.9613,36600.0],["1989-08-23",0.9525,0.9613,0.9525,0.9613,2700.0],["1989-08-24",0.9613,0.9613,0.9613,0.9613,0.0],["1989-08-25",0.9525,0.9613,0.9525,0.9525,48000.0],["1989-08-28",0.9701,0.9701,0.9701,0.9701,0.0],["1989-08-29",0.9525,0.9613,0.9525,0.9613,10800.0],["1989-08-30",0.9613,0.9701,0.9613,0.9613,17100.0],["1989-08-31",0.9613,0.9613,0.9613,0.9613,1500.0],["1989-09-01",0.9613,0.9613,0.9613,0.9613,2400.0],["1989-09-05",0.9613,0.9613,0.9613,0.9613,68100.0],["1989-09-06",0.9613,0.9613,0.9613,0.9613,600.0],["1989-09-07",0.9613,0.9789,0.9613,0.9789,32700.0],["1989-09-08",0.9701,0.9701,0.9613,0.9613,900.0],["1989-09-11",0.9701,0.9701,0.9701,0.9701,0.0],["1989-09-12",0.9701,0.9701,0.9701,0.9701,3000.0],["1989-09-13",0.9613,0.9613,0.9613,0.9613,900.0],["1989-09-14",0.9613,0.9613,0.9613,0.9613,1500.0],["1989-09-15",0.9701,0.9701,0.9613,0.9613,2100.0],["1989-09-18",0.9613,0.9613,0.9613,0.9613,3300.0],["1989-09-19",0.9701,0.9701,0.9701,0.9701,0.0],["1989-09-20",0.9701,0.9701,0.9613,0.9613,47700.0],["1989-09-21",0.9613,0.9613,0.9613,0.9613,900.0],["1989-09-22",0.9701,0.9701,0.9701,0.9701,0.0],["1989-09-25",0.9613,0.9613,0.9613,0.9613,600.0],["1989-09-26",0.9613,0.9701,0.9613,0.9701,2100.0],["1989-09-27",0.9613,0.9613,0.9613,0.9613,0.0],["1989-09-28",0.9525,0.9525,0.926,0.9348,86400.0],["1989-09-29",0.926,0.926,0.9172,0.9172,18000.0],["1989-10-02",0.926,0.926,0.926,0.926,1500.0],["1989-10-03",0.9172,0.9172,0.9172,0.9172,3300.0],["1989-10-04",0.9172,0.9172,0.9084,0.9084,5700.0],["1989-10-05",0.9084,0.9348,0.9084,0.9348,21900.0],["1989-10-06",0.926,0.926,0.9172,0.926,18600.0],["1989-10-09",0.926,0.926,0.926,0.926,10500.0],["1989-10-10",0.9172,0.9172,0.9172,0.9172,15600.0],["1989-10-11",0.926,0.926,0.926,0.926,0.0],["1989-10-12",0.9172,0.926,0.9172,0.926,8400.0],["1989-10-13",0.9172,0.926,0.9172,0.9172,11700.0],["1989-10-16",0.9172,0.9172,0.8908,0.8908,27600.0],["1989-10-17",0.8876,0.8964,0.8876,0.8964,6000.0],["1989-10-18",0.8876,0.8876,0.8876,0.8876,1500.0],["1989-10-19",0.8964,0.8964,0.8964,0.8964,0.0],["1989-10-20",0.8876,0.8964,0.8876,0.8964,1200.0],["1989-10-23",0.8964,0.8964,0.8876,0.8964,3000.0],["1989-10-24",0.8876,0.8876,0.8876,0.8876,300.0],["1989-10-25",0.9053,0.9053,0.8964,0.8964,4200.0],["1989-10-26",0.8964,0.8964,0.8876,0.8876,22200.0],["1989-10-27",0.8876,0.8876,0.8876,0.8876,6600.0],["1989-10-30",0.8876,0.8964,0.8876,0.8964,1500.0],["1989-10-31",0.8964,0.8964,0.8964,0.8964,0.0],["1989-11-01",0.8964,0.8964,0.8876,0.8876,4200.0],["1989-11-02",0.8876,0.8876,0.8876,0.8876,300.0],["1989-11-03",0.8787,0.8964,0.8787,0.8964,2400.0],["1989-11-06",0.8876,0.8876,0.8787,0.8787,2100.0],["1989-11-07",0.8876,0.8876,0.8876,0.8876,1500.0],["1989-11-08",0.8787,0.8787,0.8698,0.8698,3900.0],["1989-11-09",0.8876,0.8876,0.8876,0.8876,0.0],["1989-11-10",0.8787,0.8787,0.8787,0.8787,3600.0],["1989-11-13",0.8876,0.8876,0.8787,0.8787,5700.0],["1989-11-14",0.8876,0.8876,0.8876,0.8876,0.0],["1989-11-15",0.8787,0.8964,0.8787,0.8964,21900.0],["1989-11-16",0.8964,0.9053,0.8964,0.9053,89400.0],["1989-11-17",0.9053,0.9053,0.9053,0.9053,36900.0],["1989-11-20",0.9142,0.9142,0.9142,0.9142,0.0],["1989-11-21",0.9142,0.9142,0.9053,0.9053,3600.0],["1989-11-22",0.9142,0.9142,0.9142,0.9142,1500.0],["1989-11-24",0.9142,0.9142,0.9142,0.9142,1500.0],["1989-11-27",0.9231,0.9231,0.9142,0.9142,137100.0],["1989-11-28",0.9142,0.9231,0.9142,0.9142,201600.0],["1989-11-29",0.9142,0.9231,0.9142,0.9231,3300.0],["1989-11-30",0.9142,0.9319,0.9142,0.9231,124800.0],["1989-12-01",0.9231,0.9497,0.9231,0.9497,6000.0],["1989-12-04",0.9497,0.9497,0.9231,0.9319,12600.0],["1989-12-05",0.9319,0.9319,0.9231,0.9231,600.0],["1989-12-06",0.9231,0.9408,0.9231,0.9408,9000.0],["1989-12-07",0.9319,0.9319,0.9319,0.9319,4800.0],["1989-12-08",0.9408,0.9408,0.9408,0.9408,0.0],["1989-12-11",0.9231,0.9231,0.9231,0.9231,19200.0],["1989-12-12",0.9142,0.9231,0.9142,0.9231,17400.0],["1989-12-13",0.9319,0.9319,0.9231,0.9231,9000.0],["1989-12-14",0.9231,0.9408,0.9231,0.9408,3900.0],["1989-12-15",0.9497,0.9497,0.9408,0.9408,1200.0],["1989-12-18",0.9408,0.9408,0.9319,0.9319,173100.0],["1989-12-19",0.9231,0.9231,0.9231,0.9231,3600.0],["1989-12-20",0.9231,0.9319,0.9231,0.9319,43500.0],["1989-12-21",0.9142,0.9231,0.9142,0.9231,3300.0],["1989-12-22",0.9231,0.9231,0.9142,0.9142,3000.0],["1989-12-26",0.9142,0.9142,0.9142,0.9142,4500.0],["1989-12-27",0.9142,0.9231,0.9142,0.9231,6600.0],["1989-12-28",0.9142,0.9231,0.9142,0.9142,6300.0],["1989-12-29",0.9199,0.9288,0.9199,0.9199,18900.0],["1990-01-02",0.9378,0.9467,0.9288,0.9467,4200.0],["1990-01-03",0.9378,0.9467,0.9378,0.9467,1500.0],["1990-01-04",0.9288,0.9288,0.9288,0.9288,900.0],["1990-01-05",0.9288,0.9288,0.9288,0.9288,3600.0],["1990-01-08",0.9378,0.9467,0.9378,0.9467,6000.0],["1990-01-09",0.9467,0.9467,0.9467,0.9467,5400.0],["1990-01-10",0.9288,0.9556,0.9288,0.9556,6600.0],["1990-01-11",0.9467,0.9646,0.9467,0.9556,20400.0],["1990-01-12",0.9467,0.9467,0.9467,0.9467,2100.0],["1990-01-15",0.9467,0.9467,0.9467,0.9467,6300.0],["1990-01-16",0.9467,0.9467,0.9467,0.9467,3900.0],["1990-01-17",0.9556,0.9556,0.9467,0.9467,111300.0],["1990-01-18",0.9467,0.9467,0.9467,0.9467,6900.0],["1990-01-19",0.9467,0.9556,0.9467,0.9556,30000.0],["1990-01-22",0.9467,0.9467,0.9467,0.9467,900.0],["1990-01-23",0.9467,0.9467,0.9378,0.9378,900.0],["1990-01-24",0.9288,0.9288,0.9288,0.9288,3000.0],["1990-01-25",0.9378,0.9378,0.9378,0.9378,600.0],["1990-01-26",0.9288,0.9288,0.9288,0.9288,300.0],["1990-01-29",0.9378,0.9378,0.9378,0.9378,300.0],["1990-01-30",0.9288,0.9378,0.9288,0.9378,900.0],["1990-01-31",0.9378,0.9378,0.9199,0.9199,60900.0],["1990-02-01",0.9378,0.9378,0.9378,0.9378,0.0],["1990-02-02",0.9288,0.9288,0.9288,0.9288,600.0],["1990-02-05",0.9199,0.9288,0.9199,0.9288,1500.0],["1990-02-06",0.9199,0.9288,0.9199,0.9288,4200.0],["1990-02-07",0.9288,0.9288,0.9288,0.9288,1200.0],["1990-02-08",0.9288,0.9288,0.9288,0.9288,0.0],["1990-02-09",0.9288,0.9288,0.9288,0.9288,300.0],["1990-02-12",0.9199,0.9378,0.9199,0.9378,21000.0],["1990-02-13",0.9288,0.9288,0.9288,0.9288,1500.0],["1990-02-14",0.9378,0.9378,0.9378,0.9378,0.0],["1990-02-15",0.9378,0.9378,0.9378,0.9378,0.0],["1990-02-16",0.9378,0.9378,0.9378,0.9378,1200.0],["1990-02-20",0.9288,0.9288,0.9288,0.9288,600.0],["1990-02-21",0.9199,0.9199,0.9199,0.9199,3600.0],["1990-02-22",0.9288,0.9288,0.9288,0.9288,0.0],["1990-02-23",0.9199,0.9199,0.9199,0.9199,2100.0],["1990-02-26",0.9288,0.9288,0.9288,0.9288,0.0],["1990-02-27",0.9199,0.9199,0.9199,0.9199,600.0],["1990-02-28",0.9199,0.9199,0.9199,0.9199,1500.0],["1990-03-01",0.9288,0.9378,0.9288,0.9378,3000.0],["1990-03-02",0.9288,0.9288,0.9288,0.9288,600.0],["1990-03-05",0.9288,0.9288,0.9288,0.9288,300.0],["1990-03-06",0.9378,0.9467,0.9378,0.9467,4500.0],["1990-03-07",0.9378,0.9378,0.9378,0.9378,300.0],["1990-03-08",0.9467,0.9467,0.9467,0.9467,0.0],["1990-03-09",0.9378,0.9556,0.9378,0.9556,12000.0],["1990-03-12",0.9646,0.9646,0.9646,0.9646,0.0],["1990-03-13",0.9646,0.9646,0.9646,0.9646,600.0],["1990-03-14",0.9646,0.9646,0.9646,0.9646,0.0],["1990-03-15",0.9646,0.9646,0.9646,0.9646,300.0],["1990-03-16",0.9467,0.9467,0.9467,0.9467,3600.0],["1990-03-19",0.9556,0.9646,0.9556,0.9556,39000.0],["1990-03-20",0.9556,0.9556,0.9556,0.9556,300.0],["1990-03-21",0.9735,0.9735,0.9735,0.9735,0.0],["1990-03-22",0.9556,0.9556,0.9556,0.9556,2100.0],["1990-03-23",0.9735,0.9735,0.9735,0.9735,0.0],["1990-03-26",0.9735,0.9735,0.9735,0.9735,3000.0],["1990-03-27",0.9735,0.9735,0.9735,0.9735,300.0],["1990-03-28",0.9735,0.9735,0.9646,0.9646,7500.0],["1990-03-29",0.9824,0.9824,0.9824,0.9824,0.0],["1990-03-30",0.9646,0.9646,0.9646,0.9646,900.0],["1990-04-02",0.9556,0.9556,0.9556,0.9556,600.0],["1990-04-03",0.9556,0.9646,0.9556,0.9646,1500.0],["1990-04-04",0.9824,0.9824,0.9824,0.9824,0.0],["1990-04-05",0.9646,0.9913,0.9646,0.9913,93600.0],["1990-04-06",0.9913,0.9913,0.9913,0.9913,0.0],["1990-04-09",0.9971,0.9971,0.9971,0.9971,0.0],["1990-04-10",0.9791,0.9791,0.9791,0.9791,600.0],["1990-04-11",0.9971,0.9971,0.9971,0.9971,3900.0],["1990-04-12",0.9791,0.9791,0.9791,0.9791,600.0],["1990-04-16",0.9971,0.9971,0.9971,0.9971,0.0],["1990-04-17",0.9881,0.9881,0.9881,0.9881,102600.0],["1990-04-18",0.9881,0.9881,0.9881,0.9881,1200.0],["1990-04-19",0.9881,0.9881,0.9881,0.9881,0.0],["1990-04-20",0.9881,0.9881,0.9791,0.9791,30600.0],["1990-04-23",0.9881,0.9881,0.9881,0.9881,118800.0],["1990-04-24",0.9881,0.9881,0.9881,0.9881,900.0],["1990-04-25",0.9791,0.9791,0.9791,0.9791,9000.0],["1990-04-26",0.9881,0.9881,0.9881,0.9881,0.0],["1990-04-27",0.9881,0.9881,0.9881,0.9881,0.0],["1990-04-30",0.9881,0.9881,0.9881,0.9881,13200.0],["1990-05-01",0.9881,0.9881,0.9881,0.9881,25200.0],["1990-05-02",0.9881,0.9881,0.9791,0.9881,170100.0],["1990-05-03",0.9881,0.9881,0.9791,0.9791,84600.0],["1990-05-04",0.9881,0.9881,0.9881,0.9881,56700.0],["1990-05-07",0.9791,0.9791,0.9791,0.9791,600.0],["1990-05-08",0.9881,0.9881,0.9881,0.9881,30000.0],["1990-05-09",0.9881,0.9881,0.9791,0.9881,6300.0],["1990-05-10",0.9791,0.9791,0.9791,0.9791,1500.0],["1990-05-11",0.9791,0.9791,0.9791,0.9791,1200.0],["1990-05-14",0.9791,0.9791,0.9701,0.9701,4200.0],["1990-05-15",0.9881,0.9881,0.9881,0.9881,7800.0],["1990-05-16",0.9881,0.9881,0.9881,0.9881,56100.0],["1990-05-17",0.9881,0.9971,0.9881,0.9971,50100.0],["1990-05-18",0.9971,0.9971,0.9881,0.9881,2100.0],["1990-05-21",0.9881,1.0061,0.9881,1.0061,10500.0],["1990-05-22",1.0061,1.0151,1.0061,1.0151,2700.0],["1990-05-23",1.0151,1.024,1.0151,1.0151,35400.0],["1990-05-24",1.024,1.024,1.0061,1.0151,3600.0],["1990-05-25",1.0151,1.0151,1.0151,1.0151,1200.0],["1990-05-29",1.0061,1.051,1.0061,1.042,7500.0],["1990-05-30",1.042,1.042,1.033,1.033,1500.0],["1990-05-31",1.024,1.024,1.024,1.024,900.0],["1990-06-01",1.033,1.033,1.033,1.033,900.0],["1990-06-04",1.042,1.0959,1.042,1.0959,27900.0],["1990-06-05",1.1049,1.1229,1.0869,1.0869,9600.0],["1990-06-06",1.0779,1.0779,1.0779,1.0779,2700.0],["1990-06-07",1.0779,1.0959,1.0779,1.0869,2700.0],["1990-06-08",1.0959,1.0959,1.0959,1.0959,27900.0],["1990-06-11",1.0779,1.0779,1.069,1.069,5100.0],["1990-06-12",1.069,1.0869,1.069,1.0869,1200.0],["1990-06-13",1.0779,1.0869,1.0779,1.0869,1800.0],["1990-06-14",1.0869,1.0869,1.0869,1.0869,0.0],["1990-06-15",1.0779,1.0779,1.0779,1.0779,900.0],["1990-06-18",1.069,1.069,1.042,1.042,5700.0],["1990-06-19",1.042,1.042,1.042,1.042,300.0],["1990-06-20",1.042,1.042,1.042,1.042,0.0],["1990-06-21",1.042,1.042,1.042,1.042,900.0],["1990-06-22",1.051,1.051,1.042,1.051,5700.0],["1990-06-25",1.042,1.042,1.033,1.033,6900.0],["1990-06-26",1.024,1.024,1.024,1.024,1800.0],["1990-06-27",1.024,1.024,1.024,1.024,300.0],["1990-06-28",1.0151,1.0151,1.0061,1.0061,6900.0],["1990-06-29",1.0061,1.0151,1.0061,1.0151,900.0],["1990-07-02",1.0061,1.0061,1.0061,1.0061,300.0],["1990-07-03",1.0151,1.0151,1.0151,1.0151,300.0],["1990-07-05",1.0151,1.0151,1.0151,1.0151,3300.0],["1990-07-06",1.0151,1.0151,1.0151,1.0151,0.0],["1990-07-09",1.0151,1.0151,1.0151,1.0151,0.0],["1990-07-10",1.0118,1.0208,1.0118,1.0208,3900.0],["1990-07-11",1.0208,1.0208,1.0208,1.0208,0.0],["1990-07-12",1.0118,1.0118,1.0118,1.0118,300.0],["1990-07-13",1.0208,1.0208,1.0208,1.0208,600.0],["1990-07-16",1.0299,1.0299,1.0118,1.0118,12000.0],["1990-07-17",1.0118,1.0299,1.0118,1.0299,3000.0],["1990-07-18",1.0208,1.0208,1.0208,1.0208,600.0],["1990-07-19",1.0208,1.0208,1.0208,1.0208,0.0],["1990-07-20",1.0208,1.0208,1.0118,1.0118,15000.0],["1990-07-23",1.0118,1.0118,1.0028,1.0028,12300.0],["1990-07-24",1.0028,1.0028,1.0028,1.0028,0.0],["1990-07-25",1.0028,1.0028,1.0028,1.0028,600.0],["1990-07-26",1.0028,1.0028,0.9937,0.9937,60900.0],["1990-07-27",0.9937,0.9937,0.9937,0.9937,1500.0],["1990-07-30",0.9847,0.9847,0.9847,0.9847,2100.0],["1990-07-31",0.9847,0.9847,0.9847,0.9847,300.0],["1990-08-01",0.9757,0.9847,0.9757,0.9847,6000.0],["1990-08-02",0.9757,0.9847,0.9757,0.9847,22800.0],["1990-08-03",0.9666,0.9757,0.9666,0.9757,3900.0],["1990-08-06",0.9576,0.9576,0.9486,0.9486,18900.0],["1990-08-07",0.9576,0.9576,0.9486,0.9576,19800.0],["1990-08-08",0.9576,0.9576,0.9395,0.9576,14400.0],["1990-08-09",0.9666,0.9757,0.9666,0.9757,39000.0],["1990-08-10",0.9757,0.9757,0.9757,0.9757,0.0],["1990-08-13",0.9757,0.9757,0.9757,0.9757,0.0],["1990-08-14",0.9666,0.9666,0.9666,0.9666,600.0],["1990-08-15",0.9666,0.9666,0.9305,0.9395,16800.0],["1990-08-16",0.9215,0.9395,0.9124,0.9395,25800.0],["1990-08-17",0.9215,0.9305,0.9215,0.9305,8400.0],["1990-08-20",0.9305,0.9305,0.9305,0.9305,300.0],["1990-08-21",0.9124,0.9124,0.8853,0.8944,7500.0],["1990-08-22",0.8311,0.8492,0.8311,0.8492,37500.0],["1990-08-23",0.8402,0.8492,0.8402,0.8402,9900.0],["1990-08-24",0.8492,0.8673,0.8402,0.8673,38400.0],["1990-08-27",0.8673,0.8673,0.8673,0.8673,3300.0],["1990-08-28",0.8492,0.8582,0.8311,0.8582,4800.0],["1990-08-29",0.8402,0.8582,0.8402,0.8582,3000.0],["1990-08-30",0.8492,0.8492,0.8402,0.8492,3900.0],["1990-08-31",0.8311,0.8492,0.8311,0.8492,13500.0],["1990-09-04",0.8492,0.8492,0.8311,0.8402,3600.0],["1990-09-05",0.8311,0.8311,0.8311,0.8311,1500.0],["1990-09-06",0.8311,0.8311,0.8311,0.8311,0.0],["1990-09-07",0.8311,0.8311,0.8311,0.8311,0.0],["1990-09-10",0.8402,0.8402,0.8402,0.8402,600.0],["1990-09-11",0.8402,0.8402,0.8221,0.8311,12900.0],["1990-09-12",0.8311,0.8311,0.8311,0.8311,1200.0],["1990-09-13",0.8311,0.8311,0.8311,0.8311,0.0],["1990-09-14",0.8221,0.8311,0.8221,0.8311,1200.0],["1990-09-17",0.8311,0.8311,0.8311,0.8311,0.0],["1990-09-18",0.8221,0.8311,0.8221,0.8311,1500.0],["1990-09-19",0.8221,0.8311,0.8221,0.8311,1500.0],["1990-09-20",0.8311,0.8311,0.8311,0.8311,0.0],["1990-09-21",0.8402,0.8402,0.8311,0.8402,3300.0],["1990-09-24",0.8402,0.8402,0.8402,0.8402,300.0],["1990-09-25",0.8311,0.8402,0.8311,0.8402,1800.0],["1990-09-26",0.8402,0.8402,0.8311,0.8402,12600.0],["1990-09-27",0.8311,0.8311,0.8311,0.8311,2100.0],["1990-09-28",0.8311,0.8311,0.8131,0.8221,5400.0],["1990-10-01",0.8311,0.8311,0.8311,0.8311,1200.0],["1990-10-02",0.8311,0.8311,0.8311,0.8311,3300.0],["1990-10-03",0.8221,0.8311,0.8221,0.8311,900.0],["1990-10-04",0.8311,0.8311,0.8221,0.8221,2700.0],["1990-10-05",0.8311,0.8311,0.8131,0.8221,3600.0],["1990-10-08",0.8221,0.8221,0.8221,0.8221,600.0],["1990-10-09",0.8221,0.8221,0.8221,0.8221,3900.0],["1990-10-10",0.8221,0.8221,0.8221,0.8221,0.0],["1990-10-11",0.8221,0.8221,0.8131,0.8131,1800.0],["1990-10-12",0.8131,0.8131,0.8131,0.8131,0.0],["1990-10-15",0.8131,0.8221,0.8131,0.8221,6000.0],["1990-10-16",0.8097,0.8097,0.8097,0.8097,900.0],["1990-10-17",0.8279,0.8279,0.8279,0.8279,600.0],["1990-10-18",0.8279,0.8279,0.8097,0.8188,473700.0],["1990-10-19",0.8097,0.8188,0.8097,0.8188,48900.0],["1990-10-22",0.8097,0.8097,0.8097,0.8097,3000.0],["1990-10-23",0.8097,0.8097,0.8097,0.8097,2100.0],["1990-10-24",0.8097,0.8097,0.8097,0.8097,300.0],["1990-10-25",0.8097,0.8097,0.8097,0.8097,0.0],["1990-10-26",0.8188,0.8188,0.8188,0.8188,300.0],["1990-10-29",0.8188,0.8188,0.8188,0.8188,0.0],["1990-10-30",0.8097,0.8097,0.8097,0.8097,2700.0],["1990-10-31",0.8097,0.8097,0.8097,0.8097,18600.0],["1990-11-01",0.8097,0.8097,0.8097,0.8097,0.0],["1990-11-02",0.8097,0.8097,0.8006,0.8006,2100.0],["1990-11-05",0.8097,0.8097,0.8097,0.8097,600.0],["1990-11-06",0.8188,0.8279,0.8188,0.8279,4500.0],["1990-11-07",0.8097,0.8097,0.8097,0.8097,1500.0],["1990-11-08",0.8097,0.8097,0.8097,0.8097,0.0],["1990-11-09",0.8097,0.8097,0.8097,0.8097,300.0],["1990-11-12",0.8097,0.8097,0.8097,0.8097,0.0],["1990-11-13",0.8097,0.8097,0.8097,0.8097,29700.0],["1990-11-14",0.8188,0.8279,0.8188,0.8279,18600.0],["1990-11-15",0.8279,0.8279,0.8279,0.8279,0.0],["1990-11-16",0.8097,0.8188,0.8097,0.8188,16200.0],["1990-11-19",0.8097,0.8188,0.8097,0.8188,33000.0],["1990-11-20",0.8188,0.8188,0.8188,0.8188,9000.0],["1990-11-21",0.8188,0.8188,0.8006,0.8188,28500.0],["1990-11-23",0.8188,0.8188,0.8188,0.8188,0.0],["1990-11-26",0.8188,0.8188,0.8188,0.8188,0.0],["1990-11-27",0.8188,0.8188,0.8188,0.8188,0.0],["1990-11-28",0.8188,0.8188,0.8188,0.8188,0.0],["1990-11-29",0.8188,0.8188,0.8188,0.8188,6900.0],["1990-11-30",0.8188,0.8188,0.8188,0.8188,0.0],["1990-12-03",0.8097,0.8097,0.8097,0.8097,300.0],["1990-12-04",0.8097,0.8097,0.8097,0.8097,0.0],["1990-12-05",0.8006,0.8097,0.8006,0.8097,6300.0],["1990-12-06",0.8006,0.8006,0.8006,0.8006,900.0],["1990-12-07",0.8006,0.8006,0.7824,0.7915,16500.0],["1990-12-10",0.8006,0.8006,0.7915,0.7915,7500.0],["1990-12-11",0.7824,0.7915,0.7824,0.7915,28200.0],["1990-12-12",0.8006,0.8006,0.7915,0.8006,71400.0],["1990-12-13",0.8097,0.8097,0.8006,0.8006,5400.0],["1990-12-14",0.7915,0.7915,0.7733,0.7915,10500.0],["1990-12-17",0.7733,0.7824,0.7733,0.7824,4200.0],["1990-12-18",0.7733,0.7824,0.7733,0.7824,2100.0],["1990-12-19",0.7824,0.7824,0.7733,0.7733,2100.0],["1990-12-20",0.7733,0.7733,0.7733,0.7733,600.0],["1990-12-21",0.7642,0.7733,0.7642,0.7733,12300.0],["1990-12-24",0.7733,0.7733,0.7733,0.7733,1500.0],["1990-12-26",0.7642,0.7824,0.7642,0.7824,11100.0],["1990-12-27",0.7824,0.7824,0.7824,0.7824,0.0],["1990-12-28",0.7642,0.7733,0.7642,0.7733,2100.0],["1990-12-31",0.7642,0.7824,0.7642,0.7824,4500.0],["1991-01-02",0.7733,0.7733,0.7733,0.7733,900.0],["1991-01-03",0.7733,0.7733,0.7733,0.7733,900.0],["1991-01-04",0.7551,0.7642,0.7551,0.7642,17700.0],["1991-01-07",0.7642,0.7733,0.7642,0.7733,5700.0],["1991-01-08",0.7517,0.7609,0.7517,0.7609,5400.0],["1991-01-09",0.7609,0.77,0.7609,0.7609,7200.0],["1991-01-10",0.7425,0.7517,0.7425,0.7517,14700.0],["1991-01-11",0.7517,0.7517,0.7517,0.7517,3300.0],["1991-01-14",0.7425,0.7609,0.7425,0.7609,6600.0],["1991-01-15",0.7517,0.7517,0.7517,0.7517,600.0],["1991-01-16",0.7517,0.7517,0.7517,0.7517,1500.0],["1991-01-17",0.7609,0.7609,0.7609,0.7609,300.0],["1991-01-18",0.7517,0.7517,0.7517,0.7517,300.0],["1991-01-21",0.7425,0.7425,0.7334,0.7425,7500.0],["1991-01-22",0.7334,0.7334,0.7334,0.7334,7200.0],["1991-01-23",0.7334,0.7425,0.7334,0.7425,3600.0],["1991-01-24",0.7517,0.7517,0.7334,0.7517,810000.0],["1991-01-25",0.7609,0.7609,0.7517,0.7517,7200.0],["1991-01-28",0.7517,0.77,0.7517,0.77,10200.0],["1991-01-29",0.7792,0.7792,0.7609,0.77,27900.0],["1991-01-30",0.7609,0.7609,0.7609,0.7609,4800.0],["1991-01-31",0.7609,0.7609,0.7334,0.7334,30900.0],["1991-02-01",0.7334,0.7517,0.7334,0.7517,43200.0],["1991-02-04",0.7609,0.7792,0.7609,0.7792,15900.0],["1991-02-05",0.7792,0.8159,0.7792,0.8159,18900.0],["1991-02-06",0.8067,0.8159,0.8067,0.8159,7200.0],["1991-02-07",0.825,0.8434,0.825,0.8434,2700.0],["1991-02-08",0.8342,0.8434,0.8342,0.8434,11400.0],["1991-02-11",0.8434,0.8434,0.8159,0.8342,11700.0],["1991-02-12",0.8159,0.8159,0.8067,0.8159,11700.0],["1991-02-13",0.8159,0.8159,0.8159,0.8159,300.0],["1991-02-14",0.825,0.8434,0.825,0.8342,20700.0],["1991-02-15",0.8525,0.8525,0.8525,0.8525,3000.0],["1991-02-19",0.8434,0.8525,0.8342,0.8342,3600.0],["1991-02-20",0.8342,0.8525,0.8342,0.8342,11700.0],["1991-02-21",0.825,0.825,0.825,0.825,6000.0],["1991-02-22",0.8067,0.8159,0.8067,0.8159,4500.0],["1991-02-25",0.825,0.8434,0.825,0.8434,3300.0],["1991-02-26",0.8342,0.8342,0.825,0.825,2700.0],["1991-02-27",0.8342,0.8342,0.8342,0.8342,300.0],["1991-02-28",0.8342,0.8342,0.8342,0.8342,300.0],["1991-03-01",0.8342,0.8434,0.8342,0.8434,21900.0],["1991-03-04",0.8434,0.8434,0.8342,0.8434,2100.0],["1991-03-05",0.8525,0.8525,0.8434,0.8434,1500.0],["1991-03-06",0.8525,0.8709,0.8525,0.8525,12000.0],["1991-03-07",0.8434,0.8434,0.8342,0.8434,3300.0],["1991-03-08",0.8342,0.8434,0.8342,0.8434,900.0],["1991-03-11",0.8525,0.8525,0.8434,0.8434,11700.0],["1991-03-12",0.825,0.825,0.825,0.825,1500.0],["1991-03-13",0.8159,0.8159,0.8159,0.8159,1200.0],["1991-03-14",0.8159,0.8159,0.7975,0.8067,9300.0],["1991-03-15",0.7975,0.7975,0.7792,0.7792,15000.0],["1991-03-18",0.7792,0.7792,0.7792,0.7792,6300.0],["1991-03-19",0.7792,0.7792,0.7792,0.7792,4200.0],["1991-03-20",0.7792,0.7792,0.7792,0.7792,1500.0],["1991-03-21",0.7792,0.7975,0.7792,0.7975,3000.0],["1991-03-22",0.8067,0.8067,0.8067,0.8067,2100.0],["1991-03-25",0.8067,0.8159,0.8067,0.8067,5700.0],["1991-03-26",0.825,0.825,0.825,0.825,5400.0],["1991-03-27",0.825,0.825,0.825,0.825,2100.0],["1991-03-28",0.825,0.825,0.825,0.825,0.0],["1991-04-01",0.825,0.8342,0.825,0.825,4500.0],["1991-04-02",0.8159,0.8159,0.8159,0.8159,3600.0],["1991-04-03",0.8067,0.8067,0.8067,0.8067,2400.0],["1991-04-04",0.8067,0.8067,0.8067,0.8067,2700.0],["1991-04-05",0.8067,0.8067,0.8067,0.8067,900.0],["1991-04-08",0.8159,0.8159,0.8159,0.8159,600.0],["1991-04-09",0.8125,0.8125,0.8125,0.8125,3000.0],["1991-04-10",0.8125,0.8125,0.8125,0.8125,0.0],["1991-04-11",0.8218,0.8218,0.8218,0.8218,3900.0],["1991-04-12",0.831,0.831,0.831,0.831,1200.0],["1991-04-15",0.8402,0.8402,0.831,0.831,16800.0],["1991-04-16",0.831,0.831,0.831,0.831,0.0],["1991-04-17",0.831,0.831,0.831,0.831,3300.0],["1991-04-18",0.831,0.831,0.831,0.831,1500.0],["1991-04-19",0.831,0.8402,0.831,0.8402,3300.0],["1991-04-22",0.831,0.8402,0.831,0.8402,2700.0],["1991-04-23",0.8402,0.8402,0.8402,0.8402,0.0],["1991-04-24",0.831,0.831,0.831,0.831,4500.0],["1991-04-25",0.831,0.831,0.831,0.831,11700.0],["1991-04-26",0.831,0.831,0.831,0.831,0.0],["1991-04-29",0.831,0.831,0.831,0.831,2400.0],["1991-04-30",0.831,0.831,0.8218,0.8218,5400.0],["1991-05-01",0.8218,0.8218,0.8218,0.8218,0.0],["1991-05-02",0.8218,0.8218,0.8218,0.8218,1500.0],["1991-05-03",0.8218,0.8218,0.8218,0.8218,0.0],["1991-05-06",0.8218,0.8402,0.8218,0.8218,8400.0],["1991-05-07",0.831,0.831,0.831,0.831,1200.0],["1991-05-08",0.8402,0.8402,0.8402,0.8402,600.0],["1991-05-09",0.8218,0.831,0.8218,0.831,5400.0],["1991-05-10",0.831,0.831,0.8218,0.8218,2400.0],["1991-05-13",0.8125,0.8218,0.8125,0.8125,14100.0],["1991-05-14",0.8033,0.8033,0.8033,0.8033,3000.0],["1991-05-15",0.8125,0.8125,0.8125,0.8125,1500.0],["1991-05-16",0.8125,0.8125,0.8125,0.8125,6000.0],["1991-05-17",0.8033,0.8218,0.8033,0.8218,4200.0],["1991-05-20",0.8125,0.8125,0.8033,0.8125,4200.0],["1991-05-21",0.8033,0.8125,0.8033,0.8125,1800.0],["1991-05-22",0.8125,0.8125,0.8125,0.8125,0.0],["1991-05-23",0.8033,0.8125,0.8033,0.8125,5700.0],["1991-05-24",0.8033,0.8033,0.8033,0.8033,900.0],["1991-05-28",0.8125,0.8125,0.8125,0.8125,600.0],["1991-05-29",0.8033,0.8125,0.8033,0.8125,102000.0],["1991-05-30",0.8218,0.8218,0.8218,0.8218,3000.0],["1991-05-31",0.8125,0.8218,0.8125,0.8218,35400.0],["1991-06-03",0.8125,0.8218,0.8125,0.8218,2100.0],["1991-06-04",0.8218,0.8218,0.8218,0.8218,900.0],["1991-06-05",0.8125,0.8125,0.8125,0.8125,300.0],["1991-06-06",0.831,0.831,0.831,0.831,600.0],["1991-06-07",0.8218,0.8218,0.8218,0.8218,3300.0],["1991-06-10",0.8218,0.8218,0.8218,0.8218,900.0],["1991-06-11",0.831,0.8772,0.8218,0.8679,53400.0],["1991-06-12",0.8679,0.8679,0.8587,0.8679,9300.0],["1991-06-13",0.8587,0.8587,0.8587,0.8587,34500.0],["1991-06-14",0.8587,0.8587,0.8587,0.8587,15600.0],["1991-06-17",0.8587,0.8587,0.8587,0.8587,600.0],["1991-06-18",0.8679,0.8772,0.8679,0.8679,79200.0],["1991-06-19",0.8679,0.8679,0.8679,0.8679,1200.0],["1991-06-20",0.8772,0.8772,0.8772,0.8772,300.0],["1991-06-21",0.8679,0.8772,0.8679,0.8679,900.0],["1991-06-24",0.8772,0.8772,0.8772,0.8772,600.0],["1991-06-25",0.8679,0.8679,0.8679,0.8679,3600.0],["1991-06-26",0.8587,0.8587,0.8587,0.8587,16200.0],["1991-06-27",0.8587,0.8587,0.8587,0.8587,300.0],["1991-06-28",0.8587,0.8587,0.8495,0.8495,6300.0],["1991-07-01",0.8495,0.8495,0.8495,0.8495,13500.0],["1991-07-02",0.8495,0.8495,0.8495,0.8495,0.0],["1991-07-03",0.8495,0.8495,0.8495,0.8495,0.0],["1991-07-05",0.8495,0.8495,0.8495,0.8495,21000.0],["1991-07-08",0.8495,0.8495,0.8495,0.8495,0.0],["1991-07-09",0.8368,0.8368,0.8368,0.8368,900.0],["1991-07-10",0.8461,0.8461,0.8461,0.8461,1500.0],["1991-07-11",0.8647,0.8647,0.8461,0.8461,15300.0],["1991-07-12",0.8368,0.8368,0.8368,0.8368,2100.0],["1991-07-15",0.8368,0.8368,0.8368,0.8368,900.0],["1991-07-16",0.8368,0.8461,0.8275,0.8275,6300.0],["1991-07-17",0.8182,0.8275,0.8182,0.8182,12300.0],["1991-07-18",0.8182,0.8182,0.8182,0.8182,21600.0],["1991-07-19",0.8089,0.8089,0.8089,0.8089,1500.0],["1991-07-22",0.8089,0.8182,0.8089,0.8182,2100.0],["1991-07-23",0.8182,0.8182,0.8182,0.8182,17700.0],["1991-07-24",0.8089,0.8089,0.7996,0.7996,51900.0],["1991-07-25",0.7996,0.7996,0.7996,0.7996,0.0],["1991-07-26",0.8089,0.8089,0.8089,0.8089,61500.0],["1991-07-29",0.7996,0.8089,0.7996,0.8089,4200.0],["1991-07-30",0.8182,0.8275,0.8182,0.8275,1800.0],["1991-07-31",0.8275,0.8368,0.8275,0.8368,5700.0],["1991-08-01",0.8275,0.8275,0.8275,0.8275,6000.0],["1991-08-02",0.8368,0.8368,0.8368,0.8368,12600.0],["1991-08-05",0.8182,0.8275,0.8182,0.8182,5400.0],["1991-08-06",0.8368,0.8368,0.8368,0.8368,3000.0],["1991-08-07",0.8368,0.8647,0.8368,0.8647,32100.0],["1991-08-08",0.8647,0.8647,0.8554,0.8554,900.0],["1991-08-09",0.8647,0.8647,0.8647,0.8647,600.0],["1991-08-12",0.8554,0.8554,0.8554,0.8554,300.0],["1991-08-13",0.8461,0.8461,0.8461,0.8461,1800.0],["1991-08-14",0.8554,0.8554,0.8461,0.8461,900.0],["1991-08-15",0.8461,0.8554,0.8461,0.8554,3000.0],["1991-08-16",0.8554,0.8554,0.8461,0.8461,3000.0],["1991-08-19",0.8461,0.8461,0.8461,0.8461,0.0],["1991-08-20",0.8368,0.8368,0.8368,0.8368,300.0],["1991-08-21",0.8368,0.8461,0.8368,0.8461,1200.0],["1991-08-22",0.8461,0.8554,0.8461,0.8554,12600.0],["1991-08-23",0.8554,0.8647,0.8554,0.8554,5100.0],["1991-08-26",0.8461,0.8647,0.8461,0.8647,11100.0],["1991-08-27",0.8554,0.8554,0.8554,0.8554,300.0],["1991-08-28",0.8554,0.8554,0.8554,0.8554,0.0],["1991-08-29",0.8647,0.8647,0.8554,0.8554,900.0],["1991-08-30",0.8647,0.8647,0.8554,0.8647,17700.0],["1991-09-03",0.8554,0.874,0.8554,0.8647,5700.0],["1991-09-04",0.8647,0.8647,0.8554,0.8554,1500.0],["1991-09-05",0.8554,0.8554,0.8554,0.8554,3000.0],["1991-09-06",0.8554,0.8554,0.8554,0.8554,4200.0],["1991-09-09",0.8554,0.8554,0.8554,0.8554,4800.0],["1991-09-10",0.8554,0.8554,0.8554,0.8554,3600.0],["1991-09-11",0.8554,0.8554,0.8554,0.8554,18300.0],["1991-09-12",0.8647,0.8647,0.8647,0.8647,3900.0],["1991-09-13",0.8647,0.8647,0.8647,0.8647,0.0],["1991-09-16",0.8554,0.8554,0.8554,0.8554,900.0],["1991-09-17",0.8461,0.8461,0.8461,0.8461,300.0],["1991-09-18",0.8554,0.8554,0.8554,0.8554,15000.0],["1991-09-19",0.8554,0.8554,0.8554,0.8554,0.0],["1991-09-20",0.8647,0.8647,0.8554,0.8554,14400.0],["1991-09-23",0.8554,0.8554,0.8554,0.8554,0.0],["1991-09-24",0.8554,0.8554,0.8461,0.8461,2100.0],["1991-09-25",0.8461,0.8461,0.8461,0.8461,0.0],["1991-09-26",0.8461,0.8554,0.8461,0.8554,20400.0],["1991-09-27",0.8554,0.8554,0.8554,0.8554,0.0],["1991-09-30",0.8461,0.8554,0.8461,0.8554,131400.0],["1991-10-01",0.8554,0.8554,0.8554,0.8554,27600.0],["1991-10-02",0.8554,0.8554,0.8554,0.8554,28200.0],["1991-10-03",0.8647,0.8647,0.8647,0.8647,11100.0],["1991-10-04",0.8647,0.8647,0.8647,0.8647,0.0],["1991-10-07",0.8647,0.8647,0.8554,0.8554,2400.0],["1991-10-08",0.8554,0.8554,0.8554,0.8554,0.0],["1991-10-09",0.8554,0.8554,0.8554,0.8554,300.0],["1991-10-10",0.8647,0.8647,0.8647,0.8647,3300.0],["1991-10-11",0.8647,0.8647,0.8647,0.8647,0.0],["1991-10-14",0.8647,0.8647,0.8647,0.8647,0.0],["1991-10-15",0.852,0.852,0.852,0.852,300.0],["1991-10-16",0.852,0.852,0.852,0.852,900.0],["1991-10-17",0.852,0.852,0.852,0.852,1800.0],["1991-10-18",0.852,0.852,0.852,0.852,900.0],["1991-10-21",0.852,0.852,0.852,0.852,1200.0],["1991-10-22",0.852,0.852,0.852,0.852,600.0],["1991-10-23",0.852,0.852,0.852,0.852,300.0],["1991-10-24",0.852,0.852,0.852,0.852,600.0],["1991-10-25",0.8614,0.8614,0.8614,0.8614,45000.0],["1991-10-28",0.8614,0.8614,0.8614,0.8614,0.0],["1991-10-29",0.8614,0.8614,0.8614,0.8614,0.0],["1991-10-30",0.8614,0.8614,0.8614,0.8614,3000.0],["1991-10-31",0.8707,0.8707,0.8614,0.8614,3600.0],["1991-11-01",0.8707,0.8894,0.8707,0.8894,65400.0],["1991-11-04",0.8988,0.8988,0.8988,0.8988,8400.0],["1991-11-05",0.8894,0.8894,0.8801,0.8894,7500.0],["1991-11-06",0.8894,0.8894,0.8894,0.8894,300.0],["1991-11-07",0.8988,0.9269,0.8988,0.9269,11100.0],["1991-11-08",0.9269,0.9269,0.9269,0.9269,600.0],["1991-11-11",0.9269,0.9269,0.9175,0.9175,5700.0],["1991-11-12",0.9175,0.9175,0.9175,0.9175,0.0],["1991-11-13",0.9175,0.9175,0.9175,0.9175,24300.0],["1991-11-14",0.9082,0.9456,0.8988,0.9456,65100.0],["1991-11-15",0.9363,0.9363,0.9269,0.9269,4500.0],["1991-11-18",0.9363,0.9363,0.9363,0.9363,300.0],["1991-11-19",0.9363,0.9363,0.9363,0.9363,1500.0],["1991-11-20",0.9363,0.9363,0.9363,0.9363,900.0],["1991-11-21",0.9363,0.9363,0.9363,0.9363,0.0],["1991-11-22",0.9363,0.955,0.9363,0.9363,22800.0],["1991-11-25",0.955,0.955,0.9363,0.9456,18300.0],["1991-11-26",0.9363,0.9456,0.9269,0.9363,18000.0],["1991-11-27",0.9269,0.9269,0.9175,0.9175,11400.0],["1991-11-29",0.9175,0.9363,0.9175,0.9363,6000.0],["1991-12-02",0.9269,0.9363,0.9269,0.9363,8100.0],["1991-12-03",0.9363,0.9363,0.9363,0.9363,6600.0],["1991-12-04",0.9363,0.9363,0.9363,0.9363,0.0],["1991-12-05",0.9363,0.9363,0.9363,0.9363,6300.0],["1991-12-06",0.9363,0.9363,0.9363,0.9363,7500.0],["1991-12-09",0.9269,0.9269,0.9269,0.9269,3000.0],["1991-12-10",0.9363,0.955,0.9363,0.955,14100.0],["1991-12-11",0.9643,0.9737,0.9643,0.9643,3900.0],["1991-12-12",0.955,0.955,0.955,0.955,1200.0],["1991-12-13",0.955,0.955,0.955,0.955,300.0],["1991-12-16",0.955,0.955,0.9456,0.955,2400.0],["1991-12-17",0.9456,0.9456,0.9456,0.9456,6900.0],["1991-12-18",0.9456,0.9456,0.9456,0.9456,0.0],["1991-12-19",0.9363,0.9363,0.9269,0.9269,6000.0],["1991-12-20",0.9363,0.9363,0.9269,0.9269,4500.0],["1991-12-23",0.9269,0.9269,0.9269,0.9269,3300.0],["1991-12-24",0.9363,0.9363,0.9269,0.9269,5100.0],["1991-12-26",0.9363,0.9363,0.9363,0.9363,4200.0],["1991-12-27",0.9269,0.9269,0.9269,0.9269,1500.0],["1991-12-30",0.9269,0.9269,0.9175,0.9269,13800.0],["1991-12-31",0.9269,0.9737,0.9175,0.9737,34500.0],["1992-01-02",0.9737,0.9737,0.955,0.9643,112500.0],["1992-01-03",0.9643,0.9643,0.955,0.9643,39600.0],["1992-01-06",0.9737,1.0018,0.9737,1.0018,11700.0],["1992-01-07",0.9984,1.0172,0.9984,1.0172,8100.0],["1992-01-08",1.0172,1.0172,1.0078,1.0078,6000.0],["1992-01-09",0.9984,1.0172,0.9984,1.0172,14400.0],["1992-01-10",1.0267,1.0267,1.0172,1.0267,8700.0],["1992-01-13",1.0172,1.0267,1.0078,1.0078,6900.0],["1992-01-14",0.9984,1.0078,0.9984,0.9984,16800.0],["1992-01-15",0.9984,0.9984,0.9984,0.9984,0.0],["1992-01-16",0.989,0.9984,0.989,0.9984,1500.0],["1992-01-17",1.0078,1.0172,0.9984,1.0172,3900.0],["1992-01-20",1.0078,1.0172,1.0078,1.0078,3600.0],["1992-01-21",1.0172,1.0361,1.0172,1.0267,4800.0],["1992-01-22",1.0172,1.0172,1.0172,1.0172,1500.0],["1992-01-23",1.0172,1.0172,1.0172,1.0172,0.0],["1992-01-24",1.0172,1.0172,1.0172,1.0172,1200.0],["1992-01-27",1.0078,1.0078,1.0078,1.0078,21900.0],["1992-01-28",0.9984,0.9984,0.9984,0.9984,300.0],["1992-01-29",1.0078,1.0078,1.0078,1.0078,7800.0],["1992-01-30",0.9984,1.0078,0.9984,0.9984,26100.0],["1992-01-31",0.9984,0.9984,0.9984,0.9984,28500.0],["1992-02-03",0.9984,0.9984,0.989,0.9984,38100.0],["1992-02-04",0.9984,0.9984,0.9984,0.9984,0.0],["1992-02-05",0.989,0.989,0.989,0.989,2400.0],["1992-02-06",0.9796,0.989,0.9796,0.989,1200.0],["1992-02-07",0.9796,0.9796,0.9796,0.9796,1200.0],["1992-02-10",0.989,0.989,0.989,0.989,3900.0],["1992-02-11",0.9796,0.9796,0.9796,0.9796,15600.0],["1992-02-12",0.989,0.989,0.989,0.989,300.0],["1992-02-13",0.9796,0.9796,0.9701,0.9701,66900.0],["1992-02-14",0.9796,0.9796,0.9796,0.9796,3600.0],["1992-02-18",0.989,0.989,0.9607,0.9701,10500.0],["1992-02-19",0.9607,0.9701,0.9607,0.9701,1200.0],["1992-02-20",0.9701,0.9796,0.9701,0.9796,5400.0],["1992-02-21",0.989,0.989,0.989,0.989,1500.0],["1992-02-24",0.989,0.989,0.989,0.989,1500.0],["1992-02-25",0.9796,0.9796,0.9796,0.9796,51900.0],["1992-02-26",0.989,0.989,0.989,0.989,1800.0],["1992-02-27",0.9984,0.9984,0.9984,0.9984,600.0],["1992-02-28",0.989,0.9984,0.989,0.9984,1800.0],["1992-03-02",1.0078,1.0172,1.0078,1.0172,7800.0],["1992-03-03",1.0172,1.0172,1.0172,1.0172,0.0],["1992-03-04",1.0172,1.0172,1.0172,1.0172,1200.0],["1992-03-05",1.0172,1.0172,1.0172,1.0172,6000.0],["1992-03-06",1.0267,1.0549,1.0267,1.0549,18000.0],["1992-03-09",1.0643,1.0643,1.0549,1.0549,1500.0],["1992-03-10",1.0549,1.0643,1.0549,1.0643,12600.0],["1992-03-11",1.0549,1.0643,1.0549,1.0643,10500.0],["1992-03-12",1.0549,1.0643,1.0549,1.0643,7800.0],["1992-03-13",1.0549,1.0549,1.0549,1.0549,300.0],["1992-03-16",1.0549,1.0549,1.0549,1.0549,0.0],["1992-03-17",1.0549,1.0549,1.0549,1.0549,0.0],["1992-03-18",1.0549,1.0549,1.0455,1.0455,47400.0],["1992-03-19",1.0455,1.0455,1.0455,1.0455,0.0],["1992-03-20",1.0549,1.0549,1.0361,1.0455,3900.0],["1992-03-23",1.0455,1.0549,1.0455,1.0549,24900.0],["1992-03-24",1.0549,1.0549,1.0549,1.0549,0.0],["1992-03-25",1.0455,1.0455,1.0361,1.0361,8100.0],["1992-03-26",1.0361,1.0361,1.0361,1.0361,6000.0],["1992-03-27",1.0267,1.0361,1.0172,1.0172,11400.0],["1992-03-30",1.0172,1.0172,1.0172,1.0172,6300.0],["1992-03-31",1.0267,1.0267,1.0267,1.0267,900.0],["1992-04-01",1.0172,1.0172,1.0078,1.0078,4800.0],["1992-04-02",1.0078,1.0078,1.0078,1.0078,0.0],["1992-04-03",1.0078,1.0172,1.0078,1.0172,40500.0],["1992-04-06",1.0172,1.0172,1.0172,1.0172,11100.0],["1992-04-07",1.0138,1.0138,1.0138,1.0138,5700.0],["1992-04-08",1.0044,1.0233,1.0044,1.0233,12300.0],["1992-04-09",1.0233,1.0233,1.0233,1.0233,0.0],["1992-04-10",1.0138,1.0138,1.0138,1.0138,1800.0],["1992-04-13",1.0044,1.0044,1.0044,1.0044,1200.0],["1992-04-14",0.9949,1.0138,0.9949,1.0138,2400.0],["1992-04-15",1.0138,1.0138,1.0138,1.0138,0.0],["1992-04-16",1.0044,1.0044,1.0044,1.0044,300.0],["1992-04-20",1.0044,1.0044,0.9949,0.9949,3000.0],["1992-04-21",1.0044,1.0044,1.0044,1.0044,3000.0],["1992-04-22",0.9949,0.9949,0.9854,0.9854,3300.0],["1992-04-23",0.9949,1.0044,0.9949,1.0044,2100.0],["1992-04-24",1.0138,1.0138,1.0138,1.0138,300.0],["1992-04-27",1.0138,1.0138,1.0138,1.0138,0.0],["1992-04-28",1.0044,1.0044,1.0044,1.0044,900.0],["1992-04-29",1.0044,1.0044,1.0044,1.0044,0.0],["1992-04-30",1.0233,1.0233,1.0233,1.0233,3000.0],["1992-05-01",1.0328,1.0328,1.0328,1.0328,3300.0],["1992-05-04",1.0328,1.0328,1.0328,1.0328,300.0],["1992-05-05",1.0328,1.0328,1.0328,1.0328,0.0],["1992-05-06",1.0233,1.0233,1.0233,1.0233,1500.0],["1992-05-07",1.0138,1.0138,1.0138,1.0138,600.0],["1992-05-08",1.0233,1.0233,1.0233,1.0233,900.0],["1992-05-11",1.0233,1.0233,1.0233,1.0233,0.0],["1992-05-12",1.0233,1.0328,1.0233,1.0328,20100.0],["1992-05-13",1.0233,1.0233,1.0233,1.0233,1500.0],["1992-05-14",1.0233,1.0233,1.0233,1.0233,0.0],["1992-05-15",1.0138,1.0138,1.0138,1.0138,2100.0],["1992-05-18",1.0233,1.0328,1.0233,1.0233,15600.0],["1992-05-19",1.0328,1.0328,1.0328,1.0328,28200.0],["1992-05-20",1.0328,1.0328,1.0328,1.0328,0.0],["1992-05-21",1.0328,1.0328,1.0138,1.0138,3300.0],["1992-05-22",1.0233,1.0233,1.0138,1.0138,4500.0],["1992-05-26",1.0044,1.0044,1.0044,1.0044,4500.0],["1992-05-27",1.0044,1.0044,1.0044,1.0044,1200.0],["1992-05-28",1.0044,1.0044,1.0044,1.0044,3600.0],["1992-05-29",1.0044,1.0044,1.0044,1.0044,0.0],["1992-06-01",1.0044,1.0044,1.0044,1.0044,0.0],["1992-06-02",1.0044,1.0044,1.0044,1.0044,300.0],["1992-06-03",1.0044,1.0044,1.0044,1.0044,300.0],["1992-06-04",0.9949,0.9949,0.9949,0.9949,900.0],["1992-06-05",0.9949,0.9949,0.9949,0.9949,0.0],["1992-06-08",0.9949,0.9949,0.9949,0.9949,0.0],["1992-06-09",1.0138,1.0138,1.0138,1.0138,4800.0],["1992-06-10",1.0044,1.0138,1.0044,1.0138,2700.0],["1992-06-11",1.0044,1.0044,1.0044,1.0044,3000.0],["1992-06-12",0.9949,0.9949,0.9949,0.9949,4800.0],["1992-06-15",0.9949,0.9949,0.9949,0.9949,0.0],["1992-06-16",0.9949,0.9949,0.9949,0.9949,300.0],["1992-06-17",0.9854,0.9949,0.9854,0.9854,6000.0],["1992-06-18",0.9854,0.9854,0.9854,0.9854,1200.0],["1992-06-19",0.9854,0.9854,0.9854,0.9854,0.0],["1992-06-22",0.9854,0.9854,0.9854,0.9854,0.0],["1992-06-23",0.9854,0.9854,0.9854,0.9854,300.0],["1992-06-24",0.9854,0.9854,0.9854,0.9854,0.0],["1992-06-25",0.9854,0.9854,0.9854,0.9854,1200.0],["1992-06-26",0.9854,0.9854,0.9854,0.9854,0.0],["1992-06-29",0.9949,0.9949,0.9949,0.9949,3000.0],["1992-06-30",0.9949,0.9949,0.9949,0.9949,0.0],["1992-07-01",0.9949,0.9949,0.9949,0.9949,0.0],["1992-07-02",0.9854,0.9854,0.9854,0.9854,300.0],["1992-07-06",0.9949,0.9949,0.9949,0.9949,1200.0],["1992-07-07",0.9819,1.001,0.9819,0.9914,16200.0],["1992-07-08",0.9914,0.9914,0.9914,0.9914,0.0],["1992-07-09",1.0105,1.0296,1.001,1.001,12600.0],["1992-07-10",1.001,1.001,1.001,1.001,5700.0],["1992-07-13",0.9914,1.001,0.9914,1.001,18300.0],["1992-07-14",1.001,1.001,0.9914,0.9914,1800.0],["1992-07-15",0.9914,0.9914,0.9914,0.9914,1200.0],["1992-07-16",0.9914,0.9914,0.9914,0.9914,900.0],["1992-07-17",0.9914,1.001,0.9914,1.001,3900.0],["1992-07-20",1.001,1.001,1.001,1.001,0.0],["1992-07-21",0.9914,0.9914,0.9819,0.9819,2100.0],["1992-07-22",0.9914,0.9914,0.9914,0.9914,6000.0],["1992-07-23",0.9914,0.9914,0.9914,0.9914,300.0],["1992-07-24",0.9914,0.9914,0.9914,0.9914,0.0],["1992-07-27",0.9914,0.9914,0.9914,0.9914,0.0],["1992-07-28",1.001,1.001,1.001,1.001,19500.0],["1992-07-29",1.001,1.001,1.001,1.001,8400.0],["1992-07-30",1.0105,1.0105,1.0105,1.0105,300.0],["1992-07-31",1.0105,1.0105,1.0105,1.0105,300.0],["1992-08-03",1.02,1.0296,1.02,1.0296,4800.0],["1992-08-04",1.02,1.02,1.02,1.02,1200.0],["1992-08-05",1.02,1.02,1.02,1.02,0.0],["1992-08-06",1.0296,1.0391,1.0296,1.0296,48600.0],["1992-08-07",1.0296,1.0296,1.0296,1.0296,0.0],["1992-08-10",1.0296,1.0296,1.0296,1.0296,0.0],["1992-08-11",1.0296,1.0296,1.0296,1.0296,0.0],["1992-08-12",1.0391,1.0391,1.02,1.02,14400.0],["1992-08-13",1.02,1.02,1.02,1.02,300.0],["1992-08-14",1.0391,1.0391,1.0296,1.0296,7200.0],["1992-08-17",1.0296,1.0296,1.0105,1.0105,4500.0],["1992-08-18",1.001,1.0105,1.001,1.0105,600.0],["1992-08-19",1.0105,1.0105,1.001,1.001,5400.0],["1992-08-20",1.001,1.0105,0.9914,1.0105,4800.0],["1992-08-21",1.001,1.001,0.9914,0.9914,6900.0],["1992-08-24",0.9819,0.9819,0.9819,0.9819,600.0],["1992-08-25",0.9914,1.001,0.9914,1.001,9900.0],["1992-08-26",0.9914,0.9914,0.9914,0.9914,1200.0],["1992-08-27",0.9914,0.9914,0.9914,0.9914,0.0],["1992-08-28",0.9914,0.9914,0.9914,0.9914,300.0],["1992-08-31",0.9914,0.9914,0.9914,0.9914,0.0],["1992-09-01",0.9914,0.9914,0.9914,0.9914,0.0],["1992-09-02",0.9914,0.9914,0.9914,0.9914,600.0],["1992-09-03",0.9819,0.9819,0.9819,0.9819,600.0],["1992-09-04",0.9819,0.9819,0.9819,0.9819,0.0],["1992-09-08",0.9819,0.9819,0.9819,0.9819,300.0],["1992-09-09",0.9819,0.9819,0.9819,0.9819,0.0],["1992-09-10",0.9819,0.9819,0.9819,0.9819,0.0],["1992-09-11",1.001,1.001,1.001,1.001,3900.0],["1992-09-14",1.001,1.001,1.001,1.001,2100.0],["1992-09-15",1.001,1.001,1.001,1.001,138300.0],["1992-09-16",1.001,1.001,1.001,1.001,900.0],["1992-09-17",1.001,1.001,1.001,1.001,1200.0],["1992-09-18",1.0105,1.0105,1.001,1.0105,5400.0],["1992-09-21",1.0105,1.0105,1.0105,1.0105,33900.0],["1992-09-22",1.001,1.001,1.001,1.001,900.0],["1992-09-23",0.9914,0.9914,0.9914,0.9914,1200.0],["1992-09-24",0.9914,1.001,0.9914,1.001,4500.0],["1992-09-25",0.9914,0.9914,0.9914,0.9914,900.0],["1992-09-28",0.9914,0.9914,0.9914,0.9914,0.0],["1992-09-29",0.9914,0.9914,0.9914,0.9914,0.0],["1992-09-30",1.0105,1.02,1.0105,1.02,4200.0],["1992-10-01",1.0296,1.0296,1.0296,1.0296,5100.0],["1992-10-02",1.02,1.0296,1.02,1.0296,3300.0],["1992-10-05",1.02,1.02,1.02,1.02,600.0],["1992-10-06",1.02,1.02,1.02,1.02,0.0],["1992-10-07",1.0105,1.0105,1.001,1.001,3000.0],["1992-10-08",1.001,1.001,1.001,1.001,0.0],["1992-10-09",1.001,1.001,1.001,1.001,1500.0],["1992-10-12",1.001,1.001,1.001,1.001,0.0],["1992-10-13",1.001,1.0105,1.001,1.0105,102300.0],["1992-10-14",0.9975,0.9975,0.9975,0.9975,1200.0],["1992-10-15",0.9975,0.9975,0.9975,0.9975,0.0],["1992-10-16",0.9975,0.9975,0.9975,0.9975,0.0],["1992-10-19",1.0071,1.0071,0.9879,0.9879,9600.0],["1992-10-20",0.9879,0.9879,0.9879,0.9879,600.0],["1992-10-21",0.9975,0.9975,0.9975,0.9975,3000.0],["1992-10-22",0.9879,0.9975,0.9879,0.9975,600.0],["1992-10-23",0.9975,0.9975,0.9975,0.9975,600.0],["1992-10-26",0.9975,1.0071,0.9975,0.9975,22200.0],["1992-10-27",0.9879,0.9879,0.9879,0.9879,300.0],["1992-10-28",0.9879,0.9879,0.9879,0.9879,900.0],["1992-10-29",0.9879,0.9879,0.9879,0.9879,2100.0],["1992-10-30",0.9879,0.9879,0.9879,0.9879,300.0],["1992-11-02",0.9879,0.9879,0.9879,0.9879,0.0],["1992-11-03",0.9879,0.9879,0.9879,0.9879,600.0],["1992-11-04",0.9879,0.9879,0.9879,0.9879,300.0],["1992-11-05",0.9879,0.9879,0.9879,0.9879,900.0],["1992-11-06",0.9879,0.9879,0.9879,0.9879,6300.0],["1992-11-09",0.9783,0.9783,0.9783,0.9783,1800.0],["1992-11-10",0.9879,0.9975,0.9879,0.9879,30300.0],["1992-11-11",0.9879,0.9879,0.9879,0.9879,0.0],["1992-11-12",0.9783,0.9783,0.9783,0.9783,300.0],["1992-11-13",0.9687,0.9687,0.9687,0.9687,1200.0],["1992-11-16",0.9879,0.9879,0.9687,0.9687,6900.0],["1992-11-17",0.9687,0.9687,0.9687,0.9687,0.0],["1992-11-18",0.9783,0.9783,0.9783,0.9783,300.0],["1992-11-19",0.9687,0.9687,0.9687,0.9687,300.0],["1992-11-20",0.9687,0.9687,0.9687,0.9687,0.0],["1992-11-23",0.9687,0.9687,0.9687,0.9687,0.0],["1992-11-24",0.9687,0.9687,0.9687,0.9687,3000.0],["1992-11-25",0.9687,0.9687,0.9687,0.9687,900.0],["1992-11-27",0.9687,0.9687,0.9687,0.9687,300.0],["1992-11-30",0.9687,0.9783,0.9687,0.9687,14700.0],["1992-12-01",0.9687,0.9879,0.9687,0.9879,7800.0],["1992-12-02",0.9975,0.9975,0.9975,0.9975,1500.0],["1992-12-03",0.9879,0.9879,0.9879,0.9879,300.0],["1992-12-04",0.9879,0.9879,0.9879,0.9879,0.0],["1992-12-07",0.9879,0.9879,0.9879,0.9879,0.0],["1992-12-08",0.9975,0.9975,0.9879,0.9975,4800.0],["1992-12-09",0.9975,0.9975,0.9975,0.9975,0.0],["1992-12-10",0.9975,0.9975,0.9975,0.9975,15000.0],["1992-12-11",0.9975,0.9975,0.9975,0.9975,1800.0],["1992-12-14",0.9879,0.9879,0.9879,0.9879,300.0],["1992-12-15",0.9879,0.9879,0.9879,0.9879,1200.0],["1992-12-16",0.9783,0.9783,0.9687,0.9687,900.0],["1992-12-17",0.9687,0.9687,0.9687,0.9687,1500.0],["1992-12-18",0.9783,0.9879,0.9687,0.9879,8700.0],["1992-12-21",0.9783,0.9879,0.9687,0.9879,8700.0],["1992-12-22",0.9879,0.9879,0.9879,0.9879,0.0],["1992-12-23",0.9783,0.9783,0.9783,0.9783,10500.0],["1992-12-24",0.9687,0.9687,0.9687,0.9687,300.0],["1992-12-28",0.9783,0.9783,0.9783,0.9783,600.0],["1992-12-29",0.9783,0.9783,0.9687,0.9687,1200.0],["1992-12-30",0.9687,0.9687,0.9687,0.9687,600.0],["1992-12-31",0.9687,0.9687,0.9687,0.9687,5400.0],["1993-01-04",0.9591,0.9687,0.9591,0.9687,5700.0],["1993-01-05",0.9591,0.9687,0.9591,0.9687,1800.0],["1993-01-06",0.9749,0.9749,0.9556,0.9556,4200.0],["1993-01-07",0.9459,0.9556,0.9363,0.9363,8400.0],["1993-01-08",0.9266,0.9363,0.917,0.9266,8700.0],["1993-01-11",0.9266,0.9266,0.9266,0.9266,600.0],["1993-01-12",0.9363,0.9363,0.9266,0.9266,2700.0],["1993-01-13",0.9266,0.9266,0.9266,0.9266,0.0],["1993-01-14",0.9266,0.9459,0.9266,0.9459,1800.0],["1993-01-15",0.9363,0.9459,0.9363,0.9459,7200.0],["1993-01-18",0.9556,0.9652,0.9556,0.9652,4200.0],["1993-01-19",0.9556,0.9556,0.9459,0.9459,2400.0],["1993-01-20",0.9459,0.9459,0.9363,0.9459,1500.0],["1993-01-21",0.9363,0.9556,0.9363,0.9556,1200.0],["1993-01-22",0.9652,0.9652,0.9556,0.9556,6000.0],["1993-01-25",0.9459,0.9652,0.9459,0.9652,3600.0],["1993-01-26",0.9556,0.9556,0.9556,0.9556,1800.0],["1993-01-27",0.9459,0.9459,0.9459,0.9459,1200.0],["1993-01-28",0.9363,0.9363,0.9363,0.9363,2100.0],["1993-01-29",0.9363,0.9363,0.9363,0.9363,2700.0],["1993-02-01",0.9363,0.9363,0.9363,0.9363,1500.0],["1993-02-02",0.9363,0.9363,0.9363,0.9363,2400.0],["1993-02-03",0.9459,0.9459,0.9459,0.9459,300.0],["1993-02-04",0.9556,0.9556,0.9363,0.9459,16500.0],["1993-02-05",0.9363,0.9363,0.9363,0.9363,1200.0],["1993-02-08",0.9363,0.9363,0.9266,0.9266,4500.0],["1993-02-09",0.9266,0.9266,0.9266,0.9266,300.0],["1993-02-10",0.9459,0.9459,0.9363,0.9459,11700.0],["1993-02-11",0.9363,0.9459,0.9363,0.9363,4200.0],["1993-02-12",0.9363,0.9459,0.9363,0.9459,48000.0],["1993-02-16",0.9363,0.9363,0.9363,0.9363,6000.0],["1993-02-17",0.917,0.917,0.917,0.917,3000.0],["1993-02-18",0.9073,0.9073,0.8977,0.8977,45900.0],["1993-02-19",0.8977,0.9363,0.8977,0.9363,12300.0],["1993-02-22",0.9459,0.9459,0.9363,0.9363,3000.0],["1993-02-23",0.9266,0.9266,0.917,0.9266,4800.0],["1993-02-24",0.917,0.9556,0.917,0.9459,38700.0],["1993-02-25",0.9459,0.9459,0.9459,0.9459,4200.0],["1993-02-26",0.9459,0.9459,0.9459,0.9459,15600.0],["1993-03-01",0.9363,0.9363,0.9363,0.9363,300.0],["1993-03-02",0.9266,0.9266,0.917,0.917,3300.0],["1993-03-03",0.9073,0.9073,0.888,0.9073,51300.0],["1993-03-04",0.917,0.9266,0.917,0.9266,23700.0],["1993-03-05",0.9363,0.9363,0.9363,0.9363,600.0],["1993-03-08",1.1197,1.1197,1.11,1.1197,153900.0],["1993-03-09",1.11,1.2741,1.11,1.2741,345000.0],["1993-03-10",1.2741,1.2741,1.2451,1.2741,114000.0],["1993-03-11",1.2644,1.2644,1.2258,1.2548,47400.0],["1993-03-12",1.2451,1.2548,1.2065,1.2065,29700.0],["1993-03-15",1.1969,1.2065,1.1969,1.2065,14400.0],["1993-03-16",1.1969,1.2065,1.1969,1.2065,5700.0],["1993-03-17",1.1969,1.2065,1.1486,1.1486,24300.0],["1993-03-18",1.1486,1.1583,1.139,1.1486,16500.0],["1993-03-19",1.1583,1.1583,1.1583,1.1583,18600.0],["1993-03-22",1.1583,1.1583,1.1583,1.1583,4500.0],["1993-03-23",1.1486,1.1583,1.139,1.139,14400.0],["1993-03-24",1.1293,1.139,1.1293,1.1293,6900.0],["1993-03-25",1.11,1.11,1.0907,1.0907,11700.0],["1993-03-26",1.1004,1.11,1.1004,1.1004,7500.0],["1993-03-29",1.11,1.11,1.1004,1.1004,2400.0],["1993-03-30",1.1004,1.11,1.1004,1.11,15000.0],["1993-03-31",1.1004,1.1197,1.1004,1.1197,7500.0],["1993-04-01",1.11,1.1293,1.11,1.1197,82500.0],["1993-04-02",1.1293,1.1486,1.1293,1.139,13800.0],["1993-04-05",1.139,1.1486,1.1293,1.139,15300.0],["1993-04-06",1.1258,1.1355,1.1258,1.1355,2400.0],["1993-04-07",1.1452,1.1549,1.1355,1.1549,3000.0],["1993-04-08",1.1646,1.1743,1.1646,1.1646,37500.0],["1993-04-12",1.1549,1.1646,1.1549,1.1646,4200.0],["1993-04-13",1.1646,1.1646,1.1549,1.1646,12300.0],["1993-04-14",1.1646,1.1646,1.1549,1.1549,3300.0],["1993-04-15",1.1549,1.1549,1.1549,1.1549,300.0],["1993-04-16",1.1549,1.1646,1.1549,1.1646,4500.0],["1993-04-19",1.1549,1.1549,1.1355,1.1355,3000.0],["1993-04-20",1.1355,1.1355,1.1161,1.1161,30600.0],["1993-04-21",1.1161,1.1258,1.1161,1.1258,43800.0],["1993-04-22",1.1258,1.1355,1.1258,1.1355,7500.0],["1993-04-23",1.1258,1.1258,1.1258,1.1258,3600.0],["1993-04-26",1.1258,1.1258,1.1258,1.1258,900.0],["1993-04-27",1.1258,1.1452,1.1258,1.1452,8700.0],["1993-04-28",1.1355,1.1355,1.1355,1.1355,2100.0],["1993-04-29",1.1452,1.1452,1.1452,1.1452,600.0],["1993-04-30",1.1549,1.1549,1.1549,1.1549,1500.0],["1993-05-03",1.1452,1.1549,1.1452,1.1549,1200.0],["1993-05-04",1.1452,1.1452,1.1452,1.1452,900.0],["1993-05-05",1.1549,1.1549,1.1549,1.1549,900.0],["1993-05-06",1.1549,1.1549,1.1452,1.1452,3300.0],["1993-05-07",1.1452,1.1452,1.1452,1.1452,0.0],["1993-05-10",1.1549,1.1646,1.1452,1.1549,29400.0],["1993-05-11",1.1549,1.1549,1.1452,1.1549,4800.0],["1993-05-12",1.1452,1.1646,1.1452,1.1549,13800.0],["1993-05-13",1.1549,1.1549,1.1452,1.1452,1200.0],["1993-05-14",1.1549,1.1549,1.1549,1.1549,11100.0],["1993-05-17",1.1452,1.1452,1.1452,1.1452,3600.0],["1993-05-18",1.1452,1.1549,1.1452,1.1452,3900.0],["1993-05-19",1.1549,1.1549,1.1549,1.1549,900.0],["1993-05-20",1.1452,1.1452,1.1355,1.1452,2400.0],["1993-05-21",1.1549,1.1549,1.1549,1.1549,900.0],["1993-05-24",1.1743,1.1743,1.1452,1.1452,6300.0],["1993-05-25",1.1452,1.1452,1.1355,1.1355,900.0],["1993-05-26",1.1355,1.1646,1.1355,1.1646,6300.0],["1993-05-27",1.1646,1.1646,1.1646,1.1646,3000.0],["1993-05-28",1.1549,1.1549,1.1452,1.1452,4500.0],["1993-06-01",1.1452,1.1452,1.1452,1.1452,0.0],["1993-06-02",1.1355,1.1549,1.1355,1.1549,2400.0],["1993-06-03",1.1549,1.1549,1.1549,1.1549,900.0],["1993-06-04",1.1549,1.1549,1.1549,1.1549,2700.0],["1993-06-07",1.1549,1.1549,1.1549,1.1549,4200.0],["1993-06-08",1.1549,1.1743,1.1549,1.1743,3000.0],["1993-06-09",1.1743,1.1743,1.1743,1.1743,300.0],["1993-06-10",1.1743,1.1937,1.1743,1.1937,6300.0],["1993-06-11",1.1937,1.1937,1.1937,1.1937,600.0],["1993-06-14",1.2034,1.2131,1.2034,1.2131,2100.0],["1993-06-15",1.2325,1.2325,1.2228,1.2228,4800.0],["1993-06-16",1.2228,1.2228,1.2228,1.2228,600.0],["1993-06-17",1.2228,1.2325,1.2228,1.2228,1800.0],["1993-06-18",1.2228,1.2325,1.2228,1.2228,3900.0],["1993-06-21",1.2228,1.2228,1.2228,1.2228,1500.0],["1993-06-22",1.2228,1.2228,1.2228,1.2228,0.0],["1993-06-23",1.2228,1.2228,1.2228,1.2228,300.0],["1993-06-24",1.2131,1.2131,1.1937,1.2034,6600.0],["1993-06-25",1.1937,1.1937,1.1937,1.1937,3000.0],["1993-06-28",1.184,1.184,1.1743,1.1743,1200.0],["1993-06-29",1.1646,1.1743,1.1646,1.1743,70500.0],["1993-06-30",1.1646,1.1646,1.1646,1.1646,900.0],["1993-07-01",1.1646,1.1646,1.1646,1.1646,0.0],["1993-07-02",1.1646,1.1646,1.1646,1.1646,21900.0],["1993-07-06",1.1708,1.1708,1.1708,1.1708,900.0],["1993-07-07",1.1806,1.1806,1.1708,1.1806,21000.0],["1993-07-08",1.1903,1.1903,1.1903,1.1903,2400.0],["1993-07-09",1.1806,1.1806,1.1806,1.1806,44100.0],["1993-07-12",1.1806,1.1806,1.1611,1.1708,10500.0],["1993-07-13",1.1611,1.1611,1.1513,1.1513,22500.0],["1993-07-14",1.1611,1.1903,1.1513,1.1513,271800.0],["1993-07-15",1.1611,1.1903,1.1611,1.1903,12600.0],["1993-07-16",1.2099,1.2196,1.2099,1.2196,9000.0],["1993-07-19",1.2196,1.2196,1.2099,1.2196,6300.0],["1993-07-20",1.2099,1.2196,1.2099,1.2196,900.0],["1993-07-21",1.2099,1.2099,1.2099,1.2099,5700.0],["1993-07-22",1.2196,1.2196,1.2196,1.2196,900.0],["1993-07-23",1.2196,1.2294,1.2196,1.2294,12900.0],["1993-07-26",1.2294,1.2391,1.2294,1.2391,6600.0],["1993-07-27",1.2391,1.2391,1.2294,1.2294,6300.0],["1993-07-28",1.2294,1.2294,1.2196,1.2196,1800.0],["1993-07-29",1.2196,1.2196,1.2099,1.2099,7200.0],["1993-07-30",1.2099,1.2196,1.2099,1.2196,600.0],["1993-08-02",1.2196,1.2196,1.2099,1.2099,15600.0],["1993-08-03",1.2196,1.2196,1.2196,1.2196,1500.0],["1993-08-04",1.2099,1.2099,1.1806,1.1806,15000.0],["1993-08-05",1.2001,1.2001,1.2001,1.2001,600.0],["1993-08-06",1.1903,1.1903,1.1806,1.1903,1800.0],["1993-08-09",1.2001,1.2001,1.1903,1.1903,1500.0],["1993-08-10",1.2001,1.2001,1.2001,1.2001,4200.0],["1993-08-11",1.1903,1.1903,1.1903,1.1903,2100.0],["1993-08-12",1.1903,1.1903,1.1903,1.1903,0.0],["1993-08-13",1.1806,1.1806,1.1806,1.1806,44700.0],["1993-08-16",1.1903,1.1903,1.1903,1.1903,1500.0],["1993-08-17",1.1806,1.1806,1.1806,1.1806,3600.0],["1993-08-18",1.2001,1.2001,1.1903,1.1903,4200.0],["1993-08-19",1.1903,1.1903,1.1903,1.1903,300.0],["1993-08-20",1.2001,1.2001,1.1903,1.2001,21000.0],["1993-08-23",1.2001,1.2001,1.2001,1.2001,0.0],["1993-08-24",1.2099,1.2099,1.2099,1.2099,1200.0],["1993-08-25",1.2099,1.2099,1.2099,1.2099,6900.0],["1993-08-26",1.2001,1.2001,1.1903,1.1903,1500.0],["1993-08-27",1.1903,1.1903,1.1903,1.1903,300.0],["1993-08-30",1.1903,1.2001,1.1903,1.1903,900.0],["1993-08-31",1.1708,1.1903,1.1708,1.1903,5400.0],["1993-09-01",1.1806,1.1806,1.1806,1.1806,2100.0],["1993-09-02",1.1806,1.1806,1.1806,1.1806,0.0],["1993-09-03",1.1903,1.1903,1.1903,1.1903,5700.0],["1993-09-07",1.1806,1.1806,1.1806,1.1806,2100.0],["1993-09-08",1.1806,1.1806,1.1708,1.1708,1800.0],["1993-09-09",1.1708,1.1708,1.1611,1.1611,3900.0],["1993-09-10",1.1611,1.1611,1.1611,1.1611,600.0],["1993-09-13",1.1806,1.1806,1.1806,1.1806,3300.0],["1993-09-14",1.1708,1.1708,1.1708,1.1708,600.0],["1993-09-15",1.1708,1.1708,1.1708,1.1708,5400.0],["1993-09-16",1.1708,1.1708,1.1708,1.1708,600.0],["1993-09-17",1.1708,1.1806,1.1708,1.1806,900.0],["1993-09-20",1.1708,1.1708,1.1513,1.1513,11700.0],["1993-09-21",1.1708,1.2099,1.1708,1.2099,31200.0],["1993-09-22",1.2099,1.2099,1.2099,1.2099,8100.0],["1993-09-23",1.2099,1.2489,1.2099,1.2489,37500.0],["1993-09-24",1.2489,1.3367,1.2489,1.3269,62400.0],["1993-09-27",1.366,1.3952,1.366,1.3952,39600.0],["1993-09-28",1.3952,1.4147,1.3952,1.405,3600.0],["1993-09-29",1.405,1.405,1.3855,1.3855,4500.0],["1993-09-30",1.366,1.366,1.3464,1.3562,10500.0],["1993-10-01",1.3464,1.3464,1.3367,1.3464,10500.0],["1993-10-04",1.3464,1.366,1.3464,1.366,3300.0],["1993-10-05",1.3757,1.3757,1.366,1.366,10800.0],["1993-10-06",1.3562,1.3757,1.3464,1.3757,9300.0],["1993-10-07",1.3757,1.3757,1.3757,1.3757,0.0],["1993-10-08",1.3855,1.3855,1.3757,1.3855,7800.0],["1993-10-11",1.3757,1.3757,1.366,1.366,2100.0],["1993-10-12",1.3464,1.3464,1.3367,1.3367,11100.0],["1993-10-13",1.3234,1.4018,1.3234,1.4018,44400.0],["1993-10-14",1.4116,1.4116,1.3724,1.3724,16500.0],["1993-10-15",1.3822,1.3822,1.3822,1.3822,1200.0],["1993-10-18",1.3822,1.3822,1.3724,1.3724,1800.0],["1993-10-19",1.3528,1.3528,1.3528,1.3528,4500.0],["1993-10-20",1.343,1.343,1.343,1.343,600.0],["1993-10-21",1.3332,1.3332,1.3332,1.3332,600.0],["1993-10-22",1.3332,1.343,1.3332,1.343,2100.0],["1993-10-25",1.3332,1.3332,1.3136,1.3136,8700.0],["1993-10-26",1.3038,1.3136,1.3038,1.3136,12000.0],["1993-10-27",1.3038,1.3234,1.3038,1.3234,3600.0],["1993-10-28",1.3136,1.3234,1.3136,1.3234,1500.0],["1993-10-29",1.3234,1.3332,1.3136,1.3332,5700.0],["1993-11-01",1.3332,1.3332,1.3332,1.3332,600.0],["1993-11-02",1.3234,1.3234,1.3136,1.3136,1200.0],["1993-11-03",1.3136,1.3136,1.3136,1.3136,600.0],["1993-11-04",1.3038,1.3038,1.3038,1.3038,1800.0],["1993-11-05",1.3136,1.3136,1.3038,1.3038,17400.0],["1993-11-08",1.3038,1.3038,1.3038,1.3038,0.0],["1993-11-09",1.3038,1.3136,1.3038,1.3038,5100.0],["1993-11-10",1.3136,1.3234,1.3136,1.3136,9900.0],["1993-11-11",1.3136,1.3234,1.3136,1.3136,16800.0],["1993-11-12",1.3136,1.3136,1.3038,1.3038,6900.0],["1993-11-15",1.294,1.3038,1.294,1.3038,7800.0],["1993-11-16",1.3038,1.3038,1.3038,1.3038,2100.0],["1993-11-17",1.3038,1.3038,1.294,1.294,10200.0],["1993-11-18",1.294,1.3136,1.294,1.3038,3900.0],["1993-11-19",1.3136,1.3136,1.3136,1.3136,900.0],["1993-11-22",1.3234,1.3234,1.3038,1.3136,15900.0],["1993-11-23",1.3234,1.3332,1.3234,1.3332,7800.0],["1993-11-24",1.3234,1.3234,1.3136,1.3136,9300.0],["1993-11-26",1.3136,1.3136,1.3136,1.3136,1200.0],["1993-11-29",1.3234,1.3234,1.3038,1.3038,3300.0],["1993-11-30",1.3136,1.3136,1.3038,1.3136,17400.0],["1993-12-01",1.3038,1.3136,1.3038,1.3136,2400.0],["1993-12-02",1.3038,1.3038,1.3038,1.3038,300.0],["1993-12-03",1.3136,1.3234,1.3136,1.3234,600.0],["1993-12-06",1.3136,1.3234,1.3136,1.3136,2700.0],["1993-12-07",1.3136,1.3136,1.3136,1.3136,6000.0],["1993-12-08",1.3234,1.3332,1.3234,1.3332,33300.0],["1993-12-09",1.3332,1.3626,1.3332,1.3626,20100.0],["1993-12-10",1.3626,1.5586,1.3626,1.539,95700.0],["1993-12-13",1.5488,1.6174,1.5292,1.6076,121200.0],["1993-12-14",1.6174,1.6665,1.5488,1.5488,57300.0],["1993-12-15",1.5684,1.6468,1.5684,1.6076,47400.0],["1993-12-16",1.6174,1.7253,1.6174,1.6959,104100.0],["1993-12-17",1.7057,1.7057,1.6763,1.6861,63900.0],["1993-12-20",1.6861,1.7547,1.6076,1.6076,304800.0],["1993-12-21",1.6174,1.6665,1.6174,1.6468,36000.0],["1993-12-22",1.6665,1.6665,1.6468,1.6468,12300.0],["1993-12-23",1.6468,1.6861,1.6468,1.6567,39000.0],["1993-12-27",1.6665,1.6763,1.6665,1.6763,190800.0],["1993-12-28",1.6567,1.6567,1.6468,1.6567,127200.0],["1993-12-29",1.6567,1.6861,1.6468,1.6861,62400.0],["1993-12-30",1.6959,1.8429,1.6959,1.8429,106800.0],["1993-12-31",1.8429,1.8919,1.8331,1.8331,143400.0],["1994-01-03",1.8331,1.8331,1.7939,1.8331,53400.0],["1994-01-04",1.8331,1.8429,1.8135,1.8233,63900.0],["1994-01-05",1.8493,1.8689,1.8394,1.8689,133500.0],["1994-01-06",1.8689,1.9378,1.8689,1.9378,68400.0],["1994-01-07",1.9378,1.9378,1.8788,1.8886,51600.0],["1994-01-10",1.8886,1.8984,1.8886,1.8984,71100.0],["1994-01-11",1.8886,1.9181,1.8788,1.8886,46800.0],["1994-01-12",1.8886,1.8984,1.8689,1.8984,60900.0],["1994-01-13",1.9083,1.987,1.8984,1.9771,341100.0],["1994-01-14",2.0066,2.046,2.0066,2.0362,362700.0],["1994-01-17",2.046,2.046,1.9575,1.9771,126000.0],["1994-01-18",1.9968,2.0263,1.9771,2.0165,67200.0],["1994-01-19",2.0165,2.0165,1.9673,1.9673,51900.0],["1994-01-20",1.9673,2.0165,1.9673,2.0165,52500.0],["1994-01-21",2.0165,2.0165,1.9378,1.9378,103500.0],["1994-01-24",1.928,1.9771,1.928,1.9771,32100.0],["1994-01-25",1.987,1.987,1.9575,1.9673,45600.0],["1994-01-26",1.987,1.987,1.9575,1.9575,26400.0],["1994-01-27",1.9673,1.9968,1.9575,1.987,43200.0],["1994-01-28",1.9968,2.0066,1.9575,1.9968,23100.0],["1994-01-31",2.0066,2.0165,1.987,2.0165,38100.0],["1994-02-01",1.9968,1.9968,1.9575,1.987,34500.0],["1994-02-02",1.987,2.0165,1.987,2.0165,7500.0],["1994-02-03",1.9968,1.9968,1.9771,1.987,12900.0],["1994-02-04",1.9673,1.9968,1.9476,1.9575,32100.0],["1994-02-07",1.9673,1.9673,1.9378,1.9378,25800.0],["1994-02-08",1.9378,1.9378,1.9083,1.9083,51300.0],["1994-02-09",1.8591,1.9083,1.8394,1.9083,82500.0],["1994-02-10",1.8984,1.928,1.8984,1.928,52500.0],["1994-02-11",1.928,1.9378,1.9181,1.928,123000.0],["1994-02-14",1.9181,1.9378,1.9181,1.9378,37200.0],["1994-02-15",1.9378,2.0853,1.9378,2.0853,194100.0],["1994-02-16",2.105,2.1149,2.0755,2.105,87300.0],["1994-02-17",2.105,2.105,2.0263,2.0263,52200.0],["1994-02-18",2.046,2.0558,2.0165,2.0362,30000.0],["1994-02-22",2.0362,2.0755,2.0165,2.0755,12000.0],["1994-02-23",2.0853,2.0952,2.0755,2.0755,30300.0],["1994-02-24",2.0755,2.0755,2.0263,2.0657,7800.0],["1994-02-25",2.0755,2.1247,2.0755,2.1247,10500.0],["1994-02-28",2.1247,2.1935,2.1247,2.1739,82800.0],["1994-03-01",2.1837,2.1837,2.1542,2.164,34200.0],["1994-03-02",2.1345,2.1345,2.1149,2.1247,18000.0],["1994-03-03",2.1247,2.1542,2.1247,2.1542,19800.0],["1994-03-04",2.1542,2.2034,2.1542,2.2034,115200.0],["1994-03-07",2.2231,2.2231,2.2132,2.2231,61500.0],["1994-03-08",2.2231,2.2231,2.2034,2.2034,20100.0],["1994-03-09",2.1837,2.1837,2.1542,2.1739,30900.0],["1994-03-10",2.1542,2.164,2.1247,2.1247,6900.0],["1994-03-11",2.1444,2.1837,2.1247,2.1837,125700.0],["1994-03-14",2.2034,2.2034,2.1837,2.1935,55800.0],["1994-03-15",2.1935,2.2427,2.1935,2.2329,61200.0],["1994-03-16",2.2329,2.2427,2.1837,2.2427,53100.0],["1994-03-17",2.2427,2.2427,2.2132,2.2132,33300.0],["1994-03-18",2.2231,2.2231,2.1935,2.2231,22200.0],["1994-03-21",2.2132,2.2231,2.1935,2.2231,66000.0],["1994-03-22",2.2132,2.4198,2.2132,2.4198,250200.0],["1994-03-23",2.4099,2.4198,2.3411,2.3608,99900.0],["1994-03-24",2.3706,2.3706,2.2919,2.2919,75900.0],["1994-03-25",2.2624,2.2821,2.2427,2.2722,45600.0],["1994-03-28",2.2526,2.2821,2.1149,2.2821,96900.0],["1994-03-29",2.2624,2.2624,2.1837,2.2526,51600.0],["1994-03-30",2.2329,2.2329,2.1542,2.1935,43800.0],["1994-03-31",2.1247,2.1935,2.0362,2.1935,128100.0],["1994-04-04",2.1444,2.1837,2.1149,2.1837,116100.0],["1994-04-05",2.1935,2.2231,2.1739,2.1935,140100.0],["1994-04-06",2.2097,2.2097,2.1703,2.19,43500.0],["1994-04-07",2.19,2.259,2.1505,2.259,92100.0],["1994-04-08",2.259,2.259,2.2097,2.2097,31500.0],["1994-04-11",2.2294,2.2492,2.2196,2.2492,62700.0],["1994-04-12",2.2492,2.2788,2.2294,2.2294,85200.0],["1994-04-13",2.2294,2.2393,2.2294,2.2294,22200.0],["1994-04-14",2.1999,2.2393,2.1801,2.2294,67200.0],["1994-04-15",2.2393,2.259,2.2393,2.259,28500.0],["1994-04-18",2.2689,2.2689,2.2097,2.2492,55800.0],["1994-04-19",2.259,2.2689,2.2097,2.2097,29100.0],["1994-04-20",2.2097,2.2294,2.1801,2.1801,16800.0],["1994-04-21",2.19,2.2196,2.1801,2.2097,29700.0],["1994-04-22",2.2196,2.2196,2.1999,2.2196,11400.0],["1994-04-25",2.2097,2.2294,2.2097,2.2294,10800.0],["1994-04-26",2.2295,2.2393,2.2295,2.2393,5700.0],["1994-04-28",2.2295,2.259,2.2295,2.259,30900.0],["1994-04-29",2.2689,2.2886,2.2689,2.2886,63600.0],["1994-05-02",2.2985,2.4169,2.2985,2.3972,154200.0],["1994-05-03",2.4267,2.4366,2.3577,2.3972,122700.0],["1994-05-04",2.3972,2.4169,2.3873,2.3972,48900.0],["1994-05-05",2.407,2.407,2.3676,2.3873,33600.0],["1994-05-06",2.3676,2.3972,2.3676,2.3873,56100.0],["1994-05-09",2.3676,2.3676,2.3084,2.3084,30600.0],["1994-05-10",2.3084,2.3774,2.3084,2.3182,126900.0],["1994-05-11",2.338,2.3478,2.2788,2.3084,148500.0],["1994-05-12",2.3182,2.3182,2.2886,2.2985,15600.0],["1994-05-13",2.3281,2.3281,2.2196,2.2196,49500.0],["1994-05-16",2.19,2.19,2.1012,2.1209,61800.0],["1994-05-17",2.1111,2.1111,2.042,2.1012,101400.0],["1994-05-18",2.0913,2.0913,2.0519,2.0716,44400.0],["1994-05-19",2.0519,2.0913,2.042,2.0913,41400.0],["1994-05-20",2.1012,2.1604,2.0913,2.1308,37800.0],["1994-05-23",2.1111,2.1407,2.1012,2.1111,44400.0],["1994-05-24",2.0815,2.1111,2.0815,2.1111,20100.0],["1994-05-25",2.0815,2.1505,2.0815,2.1308,37200.0],["1994-05-26",2.1209,2.1308,2.1012,2.1012,17400.0],["1994-05-27",2.1111,2.1111,2.1012,2.1012,6000.0],["1994-05-31",2.0913,2.0913,2.042,2.042,18300.0],["1994-06-01",2.042,2.0617,2.0322,2.0322,26100.0],["1994-06-02",2.0223,2.1012,2.0223,2.0913,66300.0],["1994-06-03",2.0913,2.1012,2.0913,2.0913,70800.0],["1994-06-06",2.1111,2.1308,2.1012,2.1111,26100.0],["1994-06-07",2.1111,2.1407,2.1012,2.1407,19800.0],["1994-06-08",2.1308,2.1407,2.1308,2.1407,18000.0],["1994-06-09",2.1308,2.1703,2.1308,2.1703,24600.0],["1994-06-10",2.19,2.3281,2.19,2.3281,48900.0],["1994-06-13",2.3281,2.3281,2.2492,2.2492,30000.0],["1994-06-14",2.2689,2.2886,2.2689,2.2886,23700.0],["1994-06-15",2.2886,2.3577,2.2886,2.3478,66900.0],["1994-06-16",2.338,2.3774,2.338,2.3774,72600.0],["1994-06-17",2.3873,2.407,2.3676,2.3774,46800.0],["1994-06-20",2.3577,2.3577,2.3182,2.338,30300.0],["1994-06-21",2.338,2.3577,2.2393,2.2689,58200.0],["1994-06-22",2.2492,2.4366,2.2492,2.3774,303600.0],["1994-06-23",2.407,2.407,2.3084,2.3281,98700.0],["1994-06-24",2.3182,2.338,2.2886,2.2985,47700.0],["1994-06-27",2.2985,2.2985,2.259,2.2886,14100.0],["1994-06-28",2.2985,2.2985,2.2393,2.2393,26700.0],["1994-06-29",2.2492,2.2788,2.2492,2.2689,26700.0],["1994-06-30",2.2886,2.2886,2.2689,2.2689,18600.0],["1994-07-01",2.2788,2.2788,2.2393,2.2689,115200.0],["1994-07-05",2.2788,2.2886,2.2788,2.2886,46200.0],["1994-07-06",2.295,2.3246,2.295,2.3148,77100.0],["1994-07-07",2.3148,2.3543,2.295,2.3543,163500.0],["1994-07-08",2.3543,2.3741,2.3543,2.3543,32400.0],["1994-07-11",2.3741,2.4137,2.3741,2.384,43800.0],["1994-07-12",2.3642,2.5324,2.3642,2.5324,144900.0],["1994-07-13",2.5324,2.6115,2.5225,2.5917,179100.0],["1994-07-14",2.6313,2.6511,2.6016,2.6412,122400.0],["1994-07-15",2.6412,2.6412,2.6016,2.6412,132600.0],["1994-07-18",2.6313,2.6412,2.6214,2.6214,85800.0],["1994-07-19",2.6313,2.6709,2.6313,2.6709,63000.0],["1994-07-20",2.6709,2.6709,2.6313,2.6412,81000.0],["1994-07-21",2.6313,2.6709,2.6313,2.6709,42000.0],["1994-07-22",2.6511,2.661,2.6313,2.6511,40500.0],["1994-07-25",2.661,2.6709,2.6511,2.661,18900.0],["1994-07-26",2.661,2.661,2.5423,2.5423,84900.0],["1994-07-27",2.5126,2.5126,2.3543,2.4829,137400.0],["1994-07-28",2.4928,2.5126,2.473,2.4928,26700.0],["1994-07-29",2.5126,2.6016,2.5027,2.6016,33000.0],["1994-08-01",2.6016,2.6313,2.5621,2.6313,26100.0],["1994-08-02",2.6412,2.6709,2.6214,2.6412,33600.0],["1994-08-03",2.6511,2.661,2.6214,2.661,21600.0],["1994-08-04",2.661,2.661,2.5818,2.5818,30900.0],["1994-08-05",2.5621,2.5719,2.5522,2.5522,9900.0],["1994-08-08",2.5423,2.5522,2.5225,2.5324,25800.0],["1994-08-09",2.5324,2.5522,2.5324,2.5522,37500.0],["1994-08-10",2.5324,2.5324,2.5126,2.5324,22500.0],["1994-08-11",2.5126,2.5225,2.4928,2.4928,18000.0],["1994-08-12",2.473,2.5522,2.473,2.5522,43500.0],["1994-08-15",2.5621,2.5719,2.5225,2.5324,24300.0],["1994-08-16",2.5423,2.5522,2.5126,2.5126,14700.0],["1994-08-17",2.5027,2.5621,2.5027,2.5621,29100.0],["1994-08-18",2.5719,2.5719,2.5225,2.5324,26100.0],["1994-08-19",2.5126,2.5225,2.5126,2.5126,20700.0],["1994-08-22",2.5225,2.5967,2.5126,2.5719,21900.0],["1994-08-23",2.5522,2.75,2.5522,2.6907,43200.0],["1994-08-24",2.7104,2.7203,2.6907,2.7104,46800.0],["1994-08-25",2.7302,2.7302,2.7005,2.7104,13800.0],["1994-08-26",2.6907,2.7302,2.6808,2.7005,66600.0],["1994-08-29",2.6808,2.7302,2.6808,2.7104,31200.0],["1994-08-30",2.7104,2.8094,2.7104,2.8094,154500.0],["1994-08-31",2.8094,2.8291,2.7401,2.75,81600.0],["1994-09-01",2.7302,2.7302,2.7005,2.7104,15000.0],["1994-09-02",2.661,2.7203,2.661,2.7203,112500.0],["1994-09-06",2.7005,2.7005,2.6709,2.6907,22500.0],["1994-09-07",2.7005,2.7005,2.6709,2.6808,9000.0],["1994-09-08",2.6907,2.7104,2.6709,2.6709,36000.0],["1994-09-09",2.6511,2.6709,2.6511,2.661,16200.0],["1994-09-12",2.6709,2.6709,2.661,2.661,8400.0],["1994-09-13",2.6907,2.7005,2.6709,2.6907,15900.0],["1994-09-14",2.7104,2.7203,2.6511,2.6511,41100.0],["1994-09-15",2.661,2.7005,2.661,2.7005,20700.0],["1994-09-16",2.7104,2.7104,2.6709,2.6907,41100.0],["1994-09-19",2.6808,2.6907,2.661,2.6709,28200.0],["1994-09-20",2.661,2.661,2.6115,2.6214,21300.0],["1994-09-21",2.6016,2.6016,2.5719,2.5719,33300.0],["1994-09-22",2.5522,2.5522,2.5324,2.5423,46200.0],["1994-09-23",2.5423,2.5719,2.5423,2.5719,31800.0],["1994-09-26",2.5917,2.5917,2.5324,2.5522,14400.0],["1994-09-27",2.5621,2.6313,2.5621,2.6214,34800.0],["1994-09-28",2.6214,2.6709,2.6214,2.6511,12300.0],["1994-09-29",2.661,2.661,2.6214,2.6313,18000.0],["1994-09-30",2.6313,2.7104,2.6313,2.6907,24000.0],["1994-10-03",2.6907,2.7698,2.6709,2.7401,43800.0],["1994-10-04",2.7401,2.7698,2.6808,2.6907,63900.0],["1994-10-05",2.6808,2.6808,2.6115,2.6214,37200.0],["1994-10-06",2.6412,2.7005,2.6412,2.6907,23700.0],["1994-10-07",2.6907,2.7302,2.6907,2.7104,7500.0],["1994-10-10",2.7005,2.7698,2.7005,2.7698,15900.0],["1994-10-11",2.7698,2.8291,2.7005,2.7104,117600.0],["1994-10-12",2.71,2.71,2.6306,2.6505,143700.0],["1994-10-13",2.6406,2.6406,2.6008,2.6406,55500.0],["1994-10-14",2.6406,2.6406,2.6207,2.6406,83400.0],["1994-10-17",2.6207,2.6207,2.6008,2.6008,13800.0],["1994-10-18",2.581,2.581,2.5413,2.5413,22800.0],["1994-10-19",2.5314,2.5413,2.5214,2.5314,129000.0],["1994-10-20",2.5314,2.5314,2.5214,2.5214,109200.0],["1994-10-21",2.5016,2.5314,2.4817,2.5016,57000.0],["1994-10-24",2.5115,2.5115,2.5016,2.5115,24600.0],["1994-10-25",2.5214,2.5214,2.5016,2.5016,33600.0],["1994-10-26",2.4917,2.5115,2.4917,2.4917,55200.0],["1994-10-27",2.5016,2.5115,2.4917,2.5016,4800.0],["1994-10-28",2.5115,2.5214,2.5016,2.5016,39900.0],["1994-10-31",2.5214,2.5214,2.5016,2.5016,35700.0],["1994-11-01",2.5016,2.5016,2.4222,2.4519,54300.0],["1994-11-02",2.442,2.442,2.4122,2.4122,31500.0],["1994-11-03",2.4321,2.4321,2.3328,2.3427,78300.0],["1994-11-04",2.3427,2.4718,2.3427,2.4519,70200.0],["1994-11-07",2.4619,2.5314,2.4619,2.5314,28200.0],["1994-11-08",2.5413,2.5711,2.5214,2.5214,40800.0],["1994-11-09",2.5314,2.5314,2.5115,2.5214,45600.0],["1994-11-10",2.5314,2.5512,2.5214,2.5413,70200.0],["1994-11-11",2.5413,2.5413,2.5214,2.5214,48300.0],["1994-11-14",2.5413,2.581,2.5314,2.5512,108300.0],["1994-11-15",2.5512,2.581,2.5512,2.581,129900.0],["1994-11-16",2.6008,2.6008,2.5611,2.5711,242700.0],["1994-11-17",2.5711,2.5711,2.5413,2.5413,82500.0],["1994-11-18",2.5413,2.5413,2.5314,2.5314,16200.0],["1994-11-21",2.5314,2.5413,2.5115,2.5115,51900.0],["1994-11-22",2.5214,2.5214,2.4817,2.4917,14700.0],["1994-11-23",2.4718,2.4718,2.3626,2.3825,57300.0],["1994-11-25",2.3825,2.4519,2.3825,2.4519,30600.0],["1994-11-28",2.4619,2.4619,2.3825,2.4023,48600.0],["1994-11-29",2.4222,2.4321,2.3924,2.4321,27900.0],["1994-11-30",2.442,2.4619,2.4222,2.4619,16500.0],["1994-12-01",2.4619,2.4619,2.442,2.442,7500.0],["1994-12-02",2.4122,2.442,2.4122,2.442,21900.0],["1994-12-05",2.4519,2.4619,2.4321,2.442,13800.0],["1994-12-06",2.4321,2.442,2.4222,2.4222,36900.0],["1994-12-07",2.4023,2.4023,2.2832,2.2931,68100.0],["1994-12-08",2.2832,2.303,2.2336,2.2336,98100.0],["1994-12-09",2.2236,2.2336,2.174,2.2038,129600.0],["1994-12-12",2.2038,2.2236,2.174,2.1938,68700.0],["1994-12-13",2.2038,2.2038,2.174,2.1839,44100.0],["1994-12-14",2.1938,2.2038,2.1839,2.1938,40200.0],["1994-12-15",2.1839,2.2633,2.1839,2.2633,53400.0],["1994-12-16",2.2336,2.2336,2.1839,2.2038,100800.0],["1994-12-19",2.2038,2.2038,2.1641,2.174,60600.0],["1994-12-20",2.1839,2.2038,2.174,2.174,24900.0],["1994-12-21",2.1938,2.2435,2.1839,2.2435,50700.0],["1994-12-22",2.2633,2.313,2.2633,2.2931,30900.0],["1994-12-23",2.2931,2.3527,2.2931,2.3527,18600.0],["1994-12-27",2.3527,2.4023,2.3527,2.3924,12900.0],["1994-12-28",2.4122,2.4122,2.3527,2.3527,27600.0],["1994-12-29",2.3527,2.3626,2.3527,2.3527,24000.0],["1994-12-30",2.3427,2.3626,2.3427,2.3626,12900.0],["1995-01-03",2.3725,2.3825,2.3626,2.3626,43500.0],["1995-01-04",2.3722,2.3722,2.3124,2.3124,24900.0],["1995-01-05",2.2924,2.3522,2.2326,2.3423,170700.0],["1995-01-06",2.3423,2.5017,2.3423,2.5017,280500.0],["1995-01-09",2.5217,2.5416,2.4718,2.5217,220800.0],["1995-01-10",2.5416,2.731,2.5416,2.721,289800.0],["1995-01-11",2.741,2.7709,2.6812,2.6911,135600.0],["1995-01-12",2.6811,2.6911,2.6612,2.6712,96900.0],["1995-01-13",2.6712,2.7111,2.6712,2.7111,84000.0],["1995-01-16",2.7111,2.8207,2.7111,2.7908,112500.0],["1995-01-17",2.7808,2.8107,2.7609,2.7609,79200.0],["1995-01-18",2.7709,2.8107,2.7709,2.7808,60900.0],["1995-01-19",2.7808,2.8008,2.7808,2.7908,27300.0],["1995-01-20",2.7808,2.7908,2.731,2.7509,32100.0],["1995-01-23",2.731,2.731,2.6811,2.7011,24900.0],["1995-01-24",2.7111,2.7111,2.6811,2.7011,36600.0],["1995-01-25",2.711,2.711,2.6712,2.6712,23700.0],["1995-01-26",2.6712,2.6811,2.6512,2.6712,66000.0],["1995-01-27",2.6712,2.6812,2.5815,2.6313,30900.0],["1995-01-30",2.6313,2.6313,2.6114,2.6114,17400.0],["1995-01-31",2.6014,2.6413,2.5615,2.6413,56700.0],["1995-02-01",2.6313,2.6313,2.5815,2.6213,21300.0],["1995-02-02",2.6213,2.6612,2.6114,2.6612,30000.0],["1995-02-03",2.6712,2.7011,2.6712,2.6911,40800.0],["1995-02-06",2.6911,2.7011,2.6812,2.6911,20700.0],["1995-02-07",2.6811,2.6911,2.6712,2.6712,19500.0],["1995-02-08",2.6812,2.6812,2.6313,2.6413,18600.0],["1995-02-09",2.6612,2.6712,2.6413,2.6712,13800.0],["1995-02-10",2.6712,2.6811,2.6712,2.6811,31500.0],["1995-02-13",2.6911,2.6911,2.6712,2.6811,45900.0],["1995-02-14",2.6612,2.7011,2.6612,2.7011,29100.0],["1995-02-15",2.7111,2.7908,2.7011,2.7908,44700.0],["1995-02-16",2.8008,2.8107,2.7709,2.8107,80400.0],["1995-02-17",2.7908,2.7908,2.7609,2.7709,37800.0],["1995-02-21",2.7808,2.8008,2.7709,2.7808,13200.0],["1995-02-22",2.7908,2.8107,2.7908,2.7908,9300.0],["1995-02-23",2.7908,2.7908,2.7808,2.7808,6900.0],["1995-02-24",2.7609,2.7709,2.7509,2.7609,24000.0],["1995-02-27",2.7509,2.7509,2.741,2.741,3300.0],["1995-02-28",2.7509,2.7609,2.731,2.7609,22500.0],["1995-03-01",2.7609,2.7609,2.721,2.741,36900.0],["1995-03-02",2.731,2.7509,2.731,2.741,8100.0],["1995-03-03",2.731,2.741,2.7111,2.741,32700.0],["1995-03-06",2.721,2.7908,2.721,2.7908,29700.0],["1995-03-07",2.7908,2.7908,2.721,2.731,30600.0],["1995-03-08",2.741,2.7609,2.731,2.7609,72900.0],["1995-03-09",2.7709,2.7808,2.7709,2.7709,17100.0],["1995-03-10",2.7908,2.8107,2.7609,2.8008,40500.0],["1995-03-13",2.8406,2.9403,2.8207,2.9303,163500.0],["1995-03-14",2.9602,3.0101,2.9602,2.9602,104400.0],["1995-03-15",2.9602,2.9602,2.8905,2.9204,57300.0],["1995-03-16",2.9204,2.9901,2.9204,2.9802,44100.0],["1995-03-17",3.0001,3.0499,3.0001,3.03,43800.0],["1995-03-20",3.03,3.0798,3.03,3.04,74100.0],["1995-03-21",3.03,3.0798,3.03,3.0699,44100.0],["1995-03-22",3.0798,3.0898,3.04,3.04,27300.0],["1995-03-23",3.03,3.03,2.9802,3.0001,35400.0],["1995-03-24",3.0101,3.02,2.9702,2.9702,25800.0],["1995-03-27",2.9802,3.0101,2.9702,2.9901,84600.0],["1995-03-28",3.0101,3.02,3.0001,3.02,83700.0],["1995-03-29",3.03,3.0599,3.0001,3.02,87300.0],["1995-03-30",3.03,3.03,2.9403,2.9602,55800.0],["1995-03-31",2.9802,3.0798,2.9602,3.0699,56400.0],["1995-04-03",3.0898,3.1097,3.0699,3.0798,71400.0],["1995-04-04",3.0798,3.1097,3.0798,3.1097,40200.0],["1995-04-05",3.1093,3.1193,3.0993,3.1093,29400.0],["1995-04-06",3.1193,3.1393,3.1193,3.1193,49500.0],["1995-04-07",3.1193,3.1193,3.0593,3.0693,28800.0],["1995-04-10",3.0693,3.0893,3.0493,3.0593,38400.0],["1995-04-11",3.0793,3.0793,3.0593,3.0793,91800.0],["1995-04-12",3.0793,3.1293,3.0793,3.1193,262800.0],["1995-04-13",3.1193,3.1493,3.1193,3.1393,77700.0],["1995-04-17",3.1493,3.2093,3.1493,3.1893,241500.0],["1995-04-18",3.1993,3.1993,3.0893,3.1093,132000.0],["1995-04-19",3.0793,3.0793,2.9294,3.0493,166800.0],["1995-04-20",3.0394,3.0593,2.9794,2.9894,131400.0],["1995-04-21",3.0094,3.0094,2.9694,2.9694,25200.0],["1995-04-24",2.9794,3.0194,2.9694,3.0194,41100.0],["1995-04-25",3.0094,3.0493,3.0094,3.0294,117000.0],["1995-04-26",3.0493,3.0493,3.0294,3.0394,66900.0],["1995-04-27",3.0394,3.0493,3.0194,3.0394,32400.0],["1995-04-28",3.0294,3.0394,2.9994,3.0194,37800.0],["1995-05-01",3.0094,3.0194,2.9094,2.9694,93600.0],["1995-05-02",2.9694,2.9694,2.9494,2.9494,24600.0],["1995-05-03",2.9394,2.9394,2.8994,2.9094,45300.0],["1995-05-04",2.8994,2.9494,2.8994,2.9194,67800.0],["1995-05-05",2.9294,2.9294,2.9194,2.9294,19500.0],["1995-05-08",2.9194,2.9294,2.9094,2.9294,17100.0],["1995-05-09",2.9394,2.9894,2.9394,2.9894,49500.0],["1995-05-10",2.9894,2.9994,2.9594,2.9894,57300.0],["1995-05-11",2.9894,2.9894,2.9594,2.9694,37200.0],["1995-05-12",2.9594,2.9694,2.9294,2.9494,56700.0],["1995-05-15",2.9494,2.9494,2.8694,2.8694,49800.0],["1995-05-16",2.8394,2.8494,2.6994,2.8294,187200.0],["1995-05-17",2.8494,2.9094,2.8494,2.9094,31500.0],["1995-05-18",2.9094,2.9094,2.8594,2.8694,21900.0],["1995-05-19",2.8494,2.8594,2.8194,2.8494,30600.0],["1995-05-22",2.8594,2.8794,2.8494,2.8794,32400.0],["1995-05-23",2.8894,2.9294,2.8894,2.8994,36000.0],["1995-05-24",2.9194,2.9594,2.9194,2.9394,28800.0],["1995-05-25",2.9494,2.9594,2.8494,2.8494,44100.0],["1995-05-26",2.8494,2.8594,2.8494,2.8494,10200.0],["1995-05-30",2.8594,2.8594,2.7694,2.8094,42300.0],["1995-05-31",2.7994,2.7994,2.7394,2.7794,85800.0],["1995-06-01",2.7794,2.8194,2.7794,2.7894,25800.0],["1995-06-02",2.7894,2.8194,2.7894,2.8194,32400.0],["1995-06-05",2.8394,2.9794,2.8394,2.9794,169800.0],["1995-06-06",2.9994,3.0493,2.9794,2.9794,71700.0],["1995-06-07",2.9994,3.0393,2.9594,3.0094,38400.0],["1995-06-08",3.0194,3.1193,3.0194,3.1193,97800.0],["1995-06-09",3.1293,3.1393,3.0593,3.1293,42600.0],["1995-06-12",3.1093,3.2393,3.1093,3.2293,78000.0],["1995-06-13",3.2693,3.2793,3.1593,3.1793,72000.0],["1995-06-14",3.1893,3.1993,3.1693,3.1893,32700.0],["1995-06-15",3.1993,3.2293,3.1993,3.2293,67200.0],["1995-06-16",3.2493,3.2593,3.2293,3.2393,78300.0],["1995-06-19",3.2393,3.3593,3.2393,3.3593,114900.0],["1995-06-20",3.3693,3.4193,3.3593,3.4193,205200.0],["1995-06-21",3.4293,3.5192,3.4293,3.5092,154500.0],["1995-06-22",3.4992,3.5392,3.4893,3.5292,57000.0],["1995-06-23",3.5192,3.5492,3.5192,3.5192,55500.0],["1995-06-26",3.5192,3.5792,3.5192,3.5192,116400.0],["1995-06-27",3.5392,3.5392,3.5192,3.5192,84900.0],["1995-06-28",3.5892,3.7892,3.5792,3.7892,309300.0],["1995-06-29",3.7492,3.8392,3.7292,3.8392,207600.0],["1995-06-30",3.8592,4.0691,3.8592,4.0491,202200.0],["1995-07-03",4.0491,4.0491,3.9492,4.0291,182100.0],["1995-07-05",4.0291,4.0491,4.0091,4.0491,115500.0],["1995-07-06",4.0591,4.1991,4.0591,4.1691,119400.0],["1995-07-07",4.1887,4.309,4.1887,4.2389,111300.0],["1995-07-10",4.2489,4.289,4.2188,4.2589,155100.0],["1995-07-11",4.2689,4.299,4.2489,4.2689,55800.0],["1995-07-12",4.2689,4.299,4.2088,4.2088,121800.0],["1995-07-13",4.2188,4.2389,4.2088,4.2188,89700.0],["1995-07-14",4.2088,4.2389,4.2088,4.2288,42900.0],["1995-07-17",4.2389,4.309,4.2389,4.309,91800.0],["1995-07-18",4.309,4.4293,4.309,4.4293,164100.0],["1995-07-19",4.4092,4.4192,4.3491,4.3791,177000.0],["1995-07-20",4.3591,4.5595,4.3591,4.5495,94800.0],["1995-07-21",4.5695,4.6898,4.5695,4.6397,143700.0],["1995-07-24",4.6297,4.6497,4.6297,4.6497,77100.0],["1995-07-25",4.6497,4.6497,4.5194,4.5695,232200.0],["1995-07-26",4.5695,4.6096,4.5094,4.5996,70800.0],["1995-07-27",4.5896,4.6397,4.5796,4.6196,96900.0],["1995-07-28",4.6397,4.6898,4.6397,4.6798,42900.0],["1995-07-31",4.6698,4.6698,4.6297,4.6397,62100.0],["1995-08-01",4.6397,4.6397,4.5996,4.6196,57600.0],["1995-08-02",4.6196,4.6196,4.5796,4.5796,103800.0],["1995-08-03",4.5595,4.5595,4.4693,4.4894,272100.0],["1995-08-04",4.4593,4.4593,4.3591,4.3591,88500.0],["1995-08-07",4.329,4.3892,4.329,4.3591,77100.0],["1995-08-08",4.3791,4.3892,4.3391,4.3391,26700.0],["1995-08-09",4.3591,4.3791,4.299,4.309,34200.0],["1995-08-10",4.289,4.319,4.2489,4.2789,39300.0],["1995-08-11",4.289,4.289,4.2589,4.289,48600.0],["1995-08-14",4.299,4.4393,4.289,4.4393,54000.0],["1995-08-15",4.4593,4.4894,4.3591,4.3992,65400.0],["1995-08-16",4.4693,4.6096,4.4693,4.6096,65100.0],["1995-08-17",4.6898,4.9103,4.6297,4.8902,90450.0],["1995-08-18",4.9303,5.0506,4.9303,4.9503,93750.0],["1995-08-21",4.9103,4.9303,4.77,4.81,48900.0],["1995-08-22",4.79,4.79,4.6497,4.7299,26550.0],["1995-08-23",4.77,4.8501,4.7299,4.7499,52200.0],["1995-08-24",4.79,4.79,4.6698,4.7299,18150.0],["1995-08-25",4.7098,4.7499,4.5495,4.5495,36450.0],["1995-08-28",4.5295,4.6497,4.4894,4.6096,24450.0],["1995-08-29",4.5695,4.6297,4.5094,4.6096,40350.0],["1995-08-30",4.5695,4.6297,4.5695,4.5695,7050.0],["1995-08-31",4.5695,4.6096,4.5495,4.5695,7500.0],["1995-09-01",4.5295,4.6297,4.5295,4.5896,22500.0],["1995-09-05",4.6096,4.7098,4.6096,4.6497,14250.0],["1995-09-06",4.7299,4.79,4.6497,4.6698,39000.0],["1995-09-07",4.6898,4.79,4.6898,4.7499,29250.0],["1995-09-08",4.7299,5.0706,4.7299,5.0505,42300.0],["1995-09-11",5.0906,5.3712,5.0906,5.2109,70650.0],["1995-09-12",5.2109,5.3111,5.2109,5.291,68250.0],["1995-09-13",5.3913,5.4714,5.2309,5.271,73800.0],["1995-09-14",5.271,5.3311,5.2309,5.251,65550.0],["1995-09-15",5.251,5.3111,5.2309,5.2309,17850.0],["1995-09-18",5.1908,5.2309,5.0305,5.2109,28650.0],["1995-09-19",5.1708,5.1708,5.0305,5.0305,41400.0],["1995-09-20",5.0906,5.2911,5.0706,5.271,61200.0],["1995-09-21",5.2911,5.2911,5.2309,5.271,15900.0],["1995-09-22",5.2309,5.271,5.1908,5.2309,27150.0],["1995-09-25",5.1908,5.1908,5.0906,5.1307,22650.0],["1995-09-26",5.1107,5.1307,5.0706,5.0906,34200.0],["1995-09-27",5.0906,5.0906,4.81,5.0105,178200.0],["1995-09-28",5.0105,5.2309,4.9704,5.0906,102900.0],["1995-09-29",5.1107,5.2109,5.0105,5.1908,55800.0],["1995-10-02",5.1508,5.3311,5.1508,5.271,133350.0],["1995-10-03",5.2911,5.3311,5.1708,5.251,70050.0],["1995-10-04",5.291,5.291,5.0906,5.0906,64050.0],["1995-10-05",5.0906,5.0906,5.0505,5.0906,16500.0],["1995-10-06",5.1107,5.251,5.1107,5.1107,43500.0],["1995-10-09",5.1107,5.1107,4.9503,4.9503,35250.0],["1995-10-10",4.8301,4.8301,4.5495,4.7499,88500.0],["1995-10-11",4.79,4.9103,4.79,4.8501,24000.0],["1995-10-12",4.8902,4.9303,4.8902,4.9103,8850.0],["1995-10-13",4.9503,5.0305,4.9103,5.0105,26850.0],["1995-10-16",5.0233,5.164,4.9831,5.1037,21750.0],["1995-10-17",5.1238,5.1439,5.0635,5.0635,24300.0],["1995-10-18",5.1037,5.1439,5.0836,5.1238,9000.0],["1995-10-19",5.1238,5.1238,5.0233,5.0635,23400.0],["1995-10-20",5.0434,5.0434,4.9831,5.0032,23850.0],["1995-10-23",5.0434,5.0434,5.0032,5.0233,9750.0],["1995-10-24",5.0233,5.0233,4.9831,5.0032,10950.0],["1995-10-25",5.0032,5.0032,4.9831,4.9831,16200.0],["1995-10-26",4.963,4.9831,4.8224,4.8425,28950.0],["1995-10-27",4.8224,4.9028,4.8224,4.8224,38700.0],["1995-10-30",4.9028,4.9831,4.9028,4.9429,9600.0],["1995-10-31",4.9831,5.0434,4.943,5.0233,54900.0],["1995-11-01",5.0032,5.0434,5.0032,5.0032,24450.0],["1995-11-02",5.0434,5.0836,5.0434,5.0635,18600.0],["1995-11-03",5.0836,5.0836,5.0233,5.0836,17850.0],["1995-11-06",5.1037,5.1037,5.0635,5.1037,17400.0],["1995-11-07",5.0635,5.0836,4.8425,4.8827,43350.0],["1995-11-08",4.8827,4.9028,4.8224,4.8626,382650.0],["1995-11-09",4.9229,5.1439,4.9229,5.1238,33000.0],["1995-11-10",5.1439,5.1841,5.1037,5.164,27150.0],["1995-11-13",5.1841,5.2444,5.1439,5.1841,24450.0],["1995-11-14",5.1841,5.1841,5.1037,5.1439,15000.0],["1995-11-15",5.1037,5.1238,5.0434,5.0434,6000.0],["1995-11-16",5.0233,5.164,5.0233,5.1037,19500.0],["1995-11-17",5.1439,5.1439,5.0434,5.0836,10800.0],["1995-11-20",5.0836,5.1238,5.0233,5.0635,26100.0],["1995-11-21",4.9831,4.9831,4.943,4.963,9600.0],["1995-11-22",4.963,4.963,4.8626,4.8626,59850.0],["1995-11-24",4.8224,4.8626,4.8224,4.8626,13050.0],["1995-11-27",4.8626,4.8626,4.8224,4.8425,20850.0],["1995-11-28",4.8224,4.8626,4.8023,4.8626,22950.0],["1995-11-29",4.8827,4.9028,4.8425,4.8626,20250.0],["1995-11-30",4.8827,4.9028,4.8626,4.8827,22950.0],["1995-12-01",4.9028,5.0233,4.8827,5.0032,72750.0],["1995-12-04",5.0434,5.0836,5.0233,5.0233,13350.0],["1995-12-05",5.0233,5.0635,4.9831,5.0032,34650.0],["1995-12-06",4.963,5.0233,4.9429,4.9429,16500.0],["1995-12-07",4.963,4.963,4.8224,4.8626,23550.0],["1995-12-08",4.8425,4.8626,4.8023,4.8626,31350.0],["1995-12-11",4.8425,4.9429,4.8425,4.9429,12150.0],["1995-12-12",4.9229,4.963,4.9028,4.9229,12450.0],["1995-12-13",4.9028,4.963,4.8626,4.963,37800.0],["1995-12-14",4.963,4.963,4.9028,4.9429,28650.0],["1995-12-15",4.943,4.963,4.7621,4.7621,39750.0],["1995-12-18",4.7621,4.7822,4.6416,4.6616,59250.0],["1995-12-19",4.6215,4.8224,4.5612,4.8224,62550.0],["1995-12-20",4.8023,4.9229,4.8023,4.9229,25500.0],["1995-12-21",4.963,5.1037,4.963,4.9831,110100.0],["1995-12-22",5.0233,5.0635,5.0032,5.0233,30900.0],["1995-12-26",5.0434,5.1037,5.0434,5.0635,28650.0],["1995-12-27",5.0434,5.1238,5.0434,5.1037,7200.0],["1995-12-28",5.1238,5.1439,5.0635,5.1238,19950.0],["1995-12-29",5.1439,5.3046,5.1238,5.3046,32100.0],["1996-01-02",5.2444,5.4453,5.2444,5.4051,48900.0],["1996-01-03",5.4453,5.5859,5.4453,5.5257,72900.0],["1996-01-04",5.5458,5.5658,5.2243,5.2845,77850.0],["1996-01-05",5.3176,5.4586,5.3176,5.4586,27750.0],["1996-01-08",5.4787,5.5391,5.4384,5.519,20850.0],["1996-01-09",5.5593,5.5593,5.4183,5.4384,36600.0],["1996-01-10",5.3176,5.3176,5.1766,5.2169,46650.0],["1996-01-11",5.2571,5.3377,5.1564,5.2974,31800.0],["1996-01-12",5.3377,5.3377,5.237,5.2773,66300.0],["1996-01-15",5.2773,5.2974,5.237,5.2773,21300.0],["1996-01-16",5.2571,5.2773,5.1967,5.237,16800.0],["1996-01-17",5.1967,5.1967,4.8946,4.9953,89700.0],["1996-01-18",4.955,4.9752,4.8744,4.9147,23100.0],["1996-01-19",4.955,4.9953,4.9349,4.9953,42000.0],["1996-01-22",4.9953,5.0154,4.955,4.955,34200.0],["1996-01-23",4.9752,4.9752,4.8342,4.8543,67800.0],["1996-01-24",4.8543,4.8946,4.7737,4.8342,57900.0],["1996-01-25",4.8543,5.0759,4.8342,5.0557,38400.0],["1996-01-26",5.0557,5.0759,4.9349,4.9752,30750.0],["1996-01-29",4.955,5.0154,4.9147,4.9953,31650.0],["1996-01-30",4.9953,5.0356,4.9953,5.0154,31800.0],["1996-01-31",4.9953,5.2169,4.9752,5.2169,46650.0],["1996-02-01",5.237,5.2773,5.237,5.2571,22950.0],["1996-02-02",5.2571,5.3176,5.2571,5.3176,31350.0],["1996-02-05",5.3176,5.3176,5.237,5.3176,27150.0],["1996-02-06",5.3377,5.4989,5.3176,5.4989,41250.0],["1996-02-07",5.5391,5.7003,5.5391,5.7003,77100.0],["1996-02-08",5.7204,5.7808,5.6801,5.7607,49200.0],["1996-02-09",5.7808,6.0024,5.7808,5.9621,55950.0],["1996-02-12",6.0427,6.0427,5.8816,5.9218,46350.0],["1996-02-13",5.8413,5.9823,5.8211,5.942,24600.0],["1996-02-14",5.9823,6.0427,5.9621,6.0225,36300.0],["1996-02-15",6.0226,6.1031,5.9218,5.942,31500.0],["1996-02-16",5.9017,5.9017,5.801,5.8816,27300.0],["1996-02-20",5.8816,5.8816,5.7808,5.7808,33300.0],["1996-02-21",5.7406,5.7607,5.519,5.5391,76650.0],["1996-02-22",5.519,5.5391,5.2974,5.4384,217050.0],["1996-02-23",5.4787,5.519,5.3579,5.3579,966900.0],["1996-02-26",5.3579,5.3579,5.1967,5.237,171450.0],["1996-02-27",5.2169,5.2571,5.1967,5.1967,112050.0],["1996-02-28",5.2169,5.3981,5.2169,5.2773,275550.0],["1996-02-29",5.2974,5.3377,5.096,5.1564,87450.0],["1996-03-01",5.1967,5.2169,5.1161,5.2169,57300.0],["1996-03-04",5.3377,5.3579,5.237,5.2974,93900.0],["1996-03-05",5.3176,5.378,5.2773,5.2974,63750.0],["1996-03-06",5.3176,5.3176,5.2773,5.2773,24600.0],["1996-03-07",5.2773,5.2974,5.237,5.237,32250.0],["1996-03-08",5.237,5.237,5.0759,5.1766,67650.0],["1996-03-11",5.1363,5.2169,5.1161,5.2169,51750.0],["1996-03-12",5.1766,5.1967,5.1564,5.1967,43350.0],["1996-03-13",5.2169,5.2571,5.1967,5.2571,15000.0],["1996-03-14",5.2974,5.3579,5.2974,5.3176,32400.0],["1996-03-15",5.3579,5.3579,5.2974,5.3176,11250.0],["1996-03-18",5.3377,5.3377,5.2571,5.2773,44700.0],["1996-03-19",5.2974,5.2974,5.237,5.2974,33150.0],["1996-03-20",5.3176,5.3176,5.237,5.2773,21900.0],["1996-03-21",5.2773,5.3377,5.2773,5.3377,19500.0],["1996-03-22",5.2974,5.3176,5.237,5.237,17250.0],["1996-03-25",5.2773,5.2974,5.2571,5.2571,32250.0],["1996-03-26",5.2571,5.2571,5.2169,5.237,13800.0],["1996-03-27",5.2169,5.2571,5.1363,5.1363,39450.0],["1996-03-28",5.096,5.1161,4.9953,4.9953,80850.0],["1996-03-29",5.0154,5.0154,4.6529,4.7939,407100.0],["1996-04-01",4.814,4.9147,4.814,4.8543,146700.0],["1996-04-02",4.8946,4.9752,4.8744,4.9349,49200.0],["1996-04-03",4.9349,4.955,4.8946,4.8946,64500.0],["1996-04-04",4.9147,4.9349,4.8744,4.8744,97350.0],["1996-04-08",4.7133,4.7133,4.673,4.6932,109800.0],["1996-04-09",4.7334,4.7939,4.7133,4.7939,78300.0],["1996-04-10",4.7737,4.955,4.7737,4.8946,23850.0],["1996-04-11",4.9147,4.9147,4.7737,4.814,30600.0],["1996-04-12",4.7663,4.8269,4.7462,4.7663,155100.0],["1996-04-15",4.7462,4.7865,4.6856,4.726,135300.0],["1996-04-16",4.7462,4.7462,4.6654,4.6856,56550.0],["1996-04-17",4.6654,4.6856,4.6452,4.6654,39750.0],["1996-04-18",4.6654,4.6654,3.5142,3.7767,1669800.0],["1996-04-19",3.7161,3.8575,3.5748,3.6353,644100.0],["1996-04-22",3.6354,3.6757,3.5142,3.5546,577800.0],["1996-04-23",3.595,3.6757,3.5546,3.5748,366600.0],["1996-04-24",3.595,3.8171,3.5546,3.8171,554550.0],["1996-04-25",3.8777,3.9787,3.8373,3.9585,382500.0],["1996-04-26",3.9787,4.0393,3.9585,4.0393,369450.0],["1996-04-29",4.0393,4.0595,3.9989,4.0393,138000.0],["1996-04-30",4.0191,4.0393,3.9989,4.0393,179700.0],["1996-05-01",4.0393,4.0595,3.9989,4.0191,94500.0],["1996-05-02",3.9989,4.0393,3.9989,4.0191,117750.0],["1996-05-03",3.9989,4.0191,3.9787,3.9989,73500.0],["1996-05-06",3.9787,3.9787,3.8373,3.8777,129900.0],["1996-05-07",3.8575,3.8777,3.8171,3.8171,64500.0],["1996-05-08",3.8373,3.9989,3.7161,3.9989,177600.0],["1996-05-09",4.0191,4.0393,3.9585,3.9989,70050.0],["1996-05-10",3.9989,3.9989,3.9181,3.9383,42750.0],["1996-05-13",3.8979,3.9989,3.8979,3.9383,94500.0],["1996-05-14",3.9585,4.0393,3.9383,3.9787,84300.0],["1996-05-15",3.9989,4.0191,3.9585,3.9989,54300.0],["1996-05-16",3.9787,3.9787,3.8777,3.9585,84300.0],["1996-05-17",3.9585,4.0191,3.9585,4.0191,48150.0],["1996-05-20",4.0191,4.0191,3.9383,3.9989,40350.0],["1996-05-21",3.9787,4.0393,3.9585,3.9787,39750.0],["1996-05-22",3.9585,4.0393,3.9383,3.9989,69450.0],["1996-05-23",3.9787,3.9989,3.9585,3.9787,37800.0],["1996-05-24",3.9383,3.9787,3.8171,3.8979,79800.0],["1996-05-28",3.9181,4.0191,3.8777,3.9989,72750.0],["1996-05-29",3.9787,4.0191,3.9383,3.9585,64950.0],["1996-05-30",3.9787,3.9989,3.9181,3.9383,20250.0],["1996-05-31",3.9181,3.9585,3.8575,3.8979,22800.0],["1996-06-03",3.9181,3.9383,3.8979,3.9181,41100.0],["1996-06-04",3.9383,3.9585,3.9181,3.9585,48000.0],["1996-06-05",3.9383,3.9787,3.9383,3.9383,21900.0],["1996-06-06",3.9181,3.9383,3.8575,3.8575,71400.0],["1996-06-07",3.8171,3.8373,3.7767,3.8171,32400.0],["1996-06-10",3.8373,3.8777,3.7969,3.8373,36750.0],["1996-06-11",3.8575,3.8575,3.7161,3.7363,88200.0],["1996-06-12",3.7161,3.7767,3.6757,3.7161,78000.0],["1996-06-13",3.6757,3.6959,3.6354,3.6555,54600.0],["1996-06-14",3.6354,3.6959,3.5748,3.595,115500.0],["1996-06-17",3.5546,3.595,3.5344,3.5546,100350.0],["1996-06-18",3.5748,3.595,3.5546,3.595,98850.0],["1996-06-19",3.6152,3.6152,3.5748,3.6152,31500.0],["1996-06-20",3.6354,3.6354,3.595,3.595,32700.0],["1996-06-21",3.6152,3.6152,3.5748,3.5748,24600.0],["1996-06-24",3.5344,3.5546,3.4132,3.4132,183750.0],["1996-06-25",3.1102,3.1506,2.8881,3.0497,784650.0],["1996-06-26",3.0699,3.0699,2.9891,3.0295,149100.0],["1996-06-27",3.0699,3.191,3.0093,3.191,102300.0],["1996-06-28",3.1708,3.3728,3.1708,3.2314,241650.0],["1996-07-01",3.191,3.2314,3.191,3.2314,150300.0],["1996-07-02",3.2314,3.2314,3.1708,3.191,64500.0],["1996-07-03",3.2112,3.2112,3.1506,3.1506,36000.0],["1996-07-05",3.1708,3.1708,3.09,3.1304,53700.0],["1996-07-08",3.0699,3.191,3.0699,3.191,59550.0],["1996-07-09",3.1635,3.1837,3.1229,3.1635,71550.0],["1996-07-10",3.1026,3.1229,3.0012,3.0418,84750.0],["1996-07-11",3.0215,3.0418,2.9201,3.0012,88950.0],["1996-07-12",2.9809,3.0012,2.9809,3.0012,76050.0],["1996-07-15",2.9809,2.9809,2.8593,2.9201,261900.0],["1996-07-16",2.8998,2.9404,2.7984,2.9404,94050.0],["1996-07-17",2.9607,3.0012,2.9201,2.9607,35400.0],["1996-07-18",2.9607,2.9607,2.9201,2.9404,90000.0],["1996-07-19",2.9607,2.9607,2.8796,2.9404,125400.0],["1996-07-22",2.8998,2.9201,2.839,2.8897,83550.0],["1996-07-23",2.8796,2.9201,2.8593,2.8796,56850.0],["1996-07-24",2.7984,2.839,2.7173,2.8187,99600.0],["1996-07-25",2.8187,2.839,2.8187,2.8187,38550.0],["1996-07-26",2.7984,2.839,2.7984,2.839,85650.0],["1996-07-29",2.8998,2.9201,2.8796,2.8796,36750.0],["1996-07-30",2.8998,2.8998,2.839,2.839,44850.0],["1996-07-31",2.8796,2.9201,2.8796,2.8998,46350.0],["1996-08-01",2.9201,2.9201,2.8796,2.8796,58350.0],["1996-08-02",2.9201,3.0215,2.8998,2.9809,137100.0],["1996-08-05",2.9607,2.9809,2.9404,2.9607,24150.0],["1996-08-06",2.9809,2.9809,2.8796,2.9201,36450.0],["1996-08-07",2.9404,3.1432,2.9404,3.1432,93450.0],["1996-08-08",3.1229,3.204,3.1026,3.1026,57750.0],["1996-08-09",3.1432,3.204,3.1229,3.1432,68850.0],["1996-08-12",3.1229,3.1837,3.1026,3.1432,25050.0],["1996-08-13",3.1635,3.1635,3.0012,3.0215,37350.0],["1996-08-14",3.0418,3.1229,3.0418,3.0621,37800.0],["1996-08-15",3.0823,3.1229,3.0823,3.1229,26700.0],["1996-08-16",3.1432,3.2243,3.1229,3.2243,46350.0],["1996-08-19",3.204,3.2243,3.1432,3.1635,51150.0],["1996-08-20",3.1635,3.2446,3.1635,3.2243,35400.0],["1996-08-21",3.204,3.2243,3.1635,3.1635,72450.0],["1996-08-22",3.1635,3.1635,3.1432,3.1432,34050.0],["1996-08-23",3.1635,3.1635,2.9607,3.0215,150750.0],["1996-08-26",3.0215,3.0823,2.9607,3.0621,42900.0],["1996-08-27",3.0621,3.0823,3.0012,3.0012,43200.0],["1996-08-28",3.0012,3.0215,2.9607,2.9607,36450.0],["1996-08-29",3.0012,3.0012,2.9809,2.9809,12150.0],["1996-08-30",3.0012,3.0012,2.9404,2.9404,32400.0],["1996-09-03",2.9201,3.0215,2.8998,3.0215,37950.0],["1996-09-04",3.0418,3.0418,2.9404,2.9607,30900.0],["1996-09-05",2.9404,2.9607,2.8998,2.8998,17700.0],["1996-09-06",2.8998,2.9607,2.8998,2.9607,24300.0],["1996-09-09",2.9404,2.9404,2.839,2.8593,42300.0],["1996-09-10",2.9404,2.9607,2.9201,2.9404,69150.0],["1996-09-11",2.8998,2.9201,2.8593,2.9201,41850.0],["1996-09-12",2.8998,2.9201,2.8593,2.8796,27000.0],["1996-09-13",2.8796,2.9404,2.8796,2.8998,34200.0],["1996-09-16",2.8796,2.9404,2.8593,2.8593,50850.0],["1996-09-17",2.8796,2.9607,2.8593,2.9404,68250.0],["1996-09-18",2.9201,2.9404,2.8796,2.8998,24600.0],["1996-09-19",2.8998,2.9201,2.8796,2.8998,19800.0],["1996-09-20",2.8998,2.9201,2.8593,2.8998,43500.0],["1996-09-23",2.8593,2.8998,2.839,2.8796,31500.0],["1996-09-24",2.8593,3.1229,2.8593,3.1229,107550.0],["1996-09-25",3.2446,3.3054,3.1635,3.204,192300.0],["1996-09-26",3.1635,3.1635,3.0215,3.0621,72600.0],["1996-09-27",3.0823,3.1635,3.0215,3.1635,52200.0],["1996-09-30",3.1635,3.3257,3.1635,3.3054,98400.0],["1996-10-01",3.3054,3.3054,3.1837,3.2446,91350.0],["1996-10-02",3.2243,3.3257,3.2243,3.3257,72450.0],["1996-10-03",3.3865,3.5082,3.3865,3.4676,87150.0],["1996-10-04",3.4879,3.7515,3.4676,3.7515,105600.0],["1996-10-07",3.7718,3.7718,3.6299,3.6501,131550.0],["1996-10-08",3.6704,3.711,3.6501,3.6907,95400.0],["1996-10-09",3.711,3.8935,3.6907,3.8935,93600.0],["1996-10-10",3.8935,3.8935,3.8529,3.8529,69150.0],["1996-10-11",3.8863,3.9066,3.8456,3.8456,57750.0],["1996-10-14",3.8456,3.8456,3.8049,3.8253,69900.0],["1996-10-15",3.8252,3.8252,3.7032,3.7235,45750.0],["1996-10-16",3.7235,3.7235,3.5607,3.5811,35550.0],["1996-10-17",3.5811,3.6014,3.5607,3.5607,33600.0],["1996-10-18",3.5811,3.5811,3.4183,3.4997,102750.0],["1996-10-21",3.52,3.52,3.398,3.4183,35250.0],["1996-10-22",3.4183,3.4183,3.3369,3.3573,49050.0],["1996-10-23",3.3369,3.4183,3.3166,3.4183,31800.0],["1996-10-24",3.4794,3.4997,3.4387,3.459,18900.0],["1996-10-25",3.459,3.459,3.4183,3.4387,12450.0],["1996-10-28",3.4183,3.459,3.3776,3.398,21750.0],["1996-10-29",3.4183,3.4183,3.3369,3.398,40650.0],["1996-10-30",3.3776,3.3776,3.3166,3.3369,17700.0],["1996-10-31",3.3369,3.3573,3.3166,3.3369,16800.0],["1996-11-01",3.3573,3.3573,3.3369,3.3573,15600.0],["1996-11-04",3.3369,3.3369,3.2962,3.3166,23550.0],["1996-11-05",3.2962,3.3776,3.2962,3.3776,43800.0],["1996-11-06",3.398,3.4997,3.398,3.4793,55650.0],["1996-11-07",3.459,3.459,3.398,3.459,25200.0],["1996-11-08",3.4183,3.4997,3.4183,3.4793,30150.0],["1996-11-11",3.459,3.459,3.4387,3.4387,20250.0],["1996-11-12",3.4793,3.6421,3.459,3.5811,78450.0],["1996-11-13",3.6218,3.6421,3.5811,3.6014,14550.0],["1996-11-14",3.6218,3.6421,3.6014,3.6218,39750.0],["1996-11-15",3.6218,3.6421,3.6014,3.6421,106800.0],["1996-11-18",3.6625,3.6625,3.6218,3.6421,24600.0],["1996-11-19",3.6218,3.6828,3.6218,3.6625,54000.0],["1996-11-20",3.6625,3.6828,3.6218,3.6218,108150.0],["1996-11-21",3.6421,3.6421,3.6218,3.6218,60600.0],["1996-11-22",3.6218,3.6828,3.6218,3.6625,64350.0],["1996-11-25",3.6625,3.7235,3.6421,3.6625,49050.0],["1996-11-26",3.6625,3.6828,3.6421,3.6625,66000.0],["1996-11-27",3.6625,3.7032,3.6625,3.7032,9000.0],["1996-11-29",3.7032,3.7032,3.6828,3.7032,15600.0],["1996-12-02",3.6828,3.7032,3.6421,3.7032,87600.0],["1996-12-03",3.6828,3.9677,3.6828,3.8863,95100.0],["1996-12-04",3.8659,3.8863,3.8253,3.8456,31200.0],["1996-12-05",3.8253,3.8659,3.8253,3.8253,13950.0],["1996-12-06",3.8049,3.8253,3.6828,3.8253,74850.0],["1996-12-09",3.8252,3.8659,3.8049,3.8659,32250.0],["1996-12-10",3.8863,3.988,3.8863,3.9473,50700.0],["1996-12-11",3.9473,3.9473,3.8456,3.8659,41100.0],["1996-12-12",3.8863,3.927,3.8863,3.9066,66750.0],["1996-12-13",3.8863,3.927,3.8863,3.9066,85350.0],["1996-12-16",3.9066,3.927,3.8863,3.8863,50400.0],["1996-12-17",3.8863,3.9066,3.8456,3.8659,108450.0],["1996-12-18",3.8659,3.9066,3.8253,3.8253,60150.0],["1996-12-19",3.8252,3.8252,3.7642,3.8049,82500.0],["1996-12-20",3.8049,3.8049,3.52,3.5811,120750.0],["1996-12-23",3.5607,3.5811,3.398,3.5404,101250.0],["1996-12-24",3.52,3.52,3.4997,3.4997,15450.0],["1996-12-26",3.4997,3.5404,3.4997,3.52,21000.0],["1996-12-27",3.52,3.5607,3.459,3.4997,136350.0],["1996-12-30",3.4793,3.6625,3.4793,3.6625,73200.0],["1996-12-31",3.6421,3.7032,3.6218,3.7032,31200.0],["1997-01-02",3.6828,3.7439,3.6421,3.7439,54450.0],["1997-01-03",3.7161,3.9203,3.7161,3.8999,64650.0],["1997-01-06",3.9203,3.9815,3.859,3.9611,75900.0],["1997-01-07",3.9407,3.9815,3.9407,3.9815,28350.0],["1997-01-08",3.9611,4.0428,3.9611,4.0224,65550.0],["1997-01-09",4.0019,4.0836,4.0019,4.0632,33750.0],["1997-01-10",4.0428,4.2878,3.9611,4.2674,135900.0],["1997-01-13",4.247,4.3286,4.247,4.3286,60900.0],["1997-01-14",4.3286,4.3286,4.3082,4.3286,16800.0],["1997-01-15",4.2878,4.2878,4.2061,4.247,43800.0],["1997-01-16",4.2674,4.2878,4.2061,4.2061,33150.0],["1997-01-17",4.1653,4.1857,4.104,4.1245,63750.0],["1997-01-20",4.1245,4.1245,3.9203,4.0019,37950.0],["1997-01-21",4.0019,4.0224,3.9407,3.9815,49500.0],["1997-01-22",3.9611,4.0428,3.9611,4.0428,18450.0],["1997-01-23",4.0224,4.104,4.0224,4.0224,42300.0],["1997-01-24",3.9815,4.0632,3.9611,4.0632,38700.0],["1997-01-27",4.0632,4.0632,4.0019,4.0428,24000.0],["1997-01-28",4.0224,4.0632,4.0224,4.0428,19200.0],["1997-01-29",4.0224,4.0836,4.0224,4.0428,19800.0],["1997-01-30",4.0428,4.247,4.0428,4.247,25350.0],["1997-01-31",4.247,4.2674,4.1653,4.2061,30450.0],["1997-02-03",4.1857,4.2674,4.1653,4.2674,16800.0],["1997-02-04",4.2674,4.2674,4.1245,4.1245,71850.0],["1997-02-05",4.104,4.1449,4.104,4.1245,17400.0],["1997-02-06",4.0836,4.0836,4.0224,4.0428,32550.0],["1997-02-07",4.0428,4.104,4.0428,4.104,10050.0],["1997-02-10",4.1245,4.1245,4.0836,4.104,54600.0],["1997-02-11",4.0836,4.0836,4.0428,4.0632,14850.0],["1997-02-12",4.0632,4.0836,4.0428,4.0632,14100.0],["1997-02-13",4.0428,4.0632,4.0224,4.0224,20850.0],["1997-02-14",4.0428,4.0428,3.9611,3.9815,27000.0],["1997-02-18",3.9611,3.9611,3.8999,3.9203,17850.0],["1997-02-19",3.8999,3.9611,3.8794,3.9407,60600.0],["1997-02-20",3.9203,3.9407,3.8794,3.9203,19050.0],["1997-02-21",3.8999,3.8999,3.7978,3.8386,22800.0],["1997-02-24",3.8386,3.9203,3.8386,3.9203,19050.0],["1997-02-25",3.9407,4.0019,3.9407,3.9815,24150.0],["1997-02-26",3.9815,4.0836,3.9407,4.0632,47700.0],["1997-02-27",4.0836,4.104,4.0224,4.0428,25650.0],["1997-02-28",4.0224,4.0224,3.9815,3.9815,4050.0],["1997-03-03",3.9815,4.0019,3.9407,4.0019,12900.0],["1997-03-04",3.9815,4.0632,3.9815,4.0632,28200.0],["1997-03-05",4.0428,4.0836,4.0224,4.0836,17250.0],["1997-03-06",4.104,4.1245,4.0632,4.0836,27750.0],["1997-03-07",4.0428,4.104,4.0428,4.0836,27000.0],["1997-03-10",4.0836,4.1245,4.0632,4.1245,12150.0],["1997-03-11",4.1245,4.1449,4.0224,4.0224,53850.0],["1997-03-12",4.0019,4.0428,3.9611,3.9815,43500.0],["1997-03-13",3.9815,3.9815,3.8999,3.9203,20250.0],["1997-03-14",3.9203,3.9203,3.8794,3.8999,18300.0],["1997-03-17",3.8794,3.8999,3.859,3.8999,17550.0],["1997-03-18",3.8794,3.8999,3.8794,3.8794,6450.0],["1997-03-19",3.859,3.859,3.7569,3.8182,17250.0],["1997-03-20",3.7978,3.7978,3.6753,3.7978,51450.0],["1997-03-21",3.7569,3.7773,3.7365,3.7365,31650.0],["1997-03-24",3.7161,3.7161,3.6548,3.7161,18900.0],["1997-03-25",3.7365,3.7773,3.7365,3.7365,25200.0],["1997-03-26",3.7569,3.7773,3.7365,3.7773,35250.0],["1997-03-27",3.7773,3.7773,3.6753,3.7365,14100.0],["1997-03-31",3.7365,3.7978,3.7161,3.7365,30600.0],["1997-04-01",3.7161,3.7773,3.7161,3.7569,7050.0],["1997-04-02",3.7365,3.7365,3.6753,3.6957,14400.0],["1997-04-03",3.6753,3.6957,3.6753,3.6957,7350.0],["1997-04-04",3.6753,3.7161,3.614,3.7161,50850.0],["1997-04-07",3.7161,3.7773,3.7161,3.7365,51300.0],["1997-04-08",3.7161,3.7161,3.6957,3.7161,46200.0],["1997-04-09",3.7161,3.7978,3.7161,3.7773,66750.0],["1997-04-10",3.7569,3.8386,3.7569,3.8386,224100.0],["1997-04-11",3.8312,3.8312,3.7493,3.7698,10350.0],["1997-04-14",3.7698,3.8107,3.7083,3.8107,26550.0],["1997-04-15",3.8312,3.9337,3.8312,3.9132,79800.0],["1997-04-16",3.9337,4.0566,3.9337,3.9951,44250.0],["1997-04-17",3.9746,4.0361,3.9746,3.9951,24900.0],["1997-04-18",3.9951,4.1181,3.9951,4.0771,47700.0],["1997-04-21",4.0976,4.0976,4.0361,4.0771,16200.0],["1997-04-22",4.0156,4.0156,3.7493,3.7902,138300.0],["1997-04-23",3.7493,3.7493,3.5034,3.5034,155550.0],["1997-04-24",3.5034,3.5649,3.5034,3.5649,41850.0],["1997-04-25",3.5444,3.5649,3.5444,3.5649,30900.0],["1997-04-28",3.5444,3.5649,3.4829,3.5239,42000.0],["1997-04-29",3.5239,3.6263,3.5239,3.6059,47400.0],["1997-04-30",3.6263,3.6263,3.6059,3.6059,15450.0],["1997-05-01",3.6059,3.6263,3.5854,3.6059,46950.0],["1997-05-02",3.5854,3.7288,3.5854,3.7288,48300.0],["1997-05-05",3.7288,3.8107,3.7288,3.7698,40350.0],["1997-05-06",3.7698,3.7698,3.6673,3.7083,69750.0],["1997-05-07",3.6878,3.6878,3.6059,3.6263,53700.0],["1997-05-08",3.5854,3.6878,3.5854,3.6673,54900.0],["1997-05-09",3.6468,3.7698,3.6468,3.7698,33600.0],["1997-05-12",3.7698,3.8107,3.7493,3.8107,27600.0],["1997-05-13",3.8107,3.9542,3.8107,3.9542,51450.0],["1997-05-14",3.9542,3.9746,3.7903,3.9132,42750.0],["1997-05-15",3.9132,3.9951,3.8927,3.9337,34050.0],["1997-05-16",3.9542,3.9746,3.8927,3.9132,24000.0],["1997-05-19",3.9132,3.9132,3.8722,3.8722,10950.0],["1997-05-20",3.9132,3.9337,3.8722,3.9132,11400.0],["1997-05-21",3.8927,3.8927,3.8722,3.8927,23250.0],["1997-05-22",3.8722,3.9132,3.8722,3.8927,24300.0],["1997-05-23",3.8722,3.9542,3.8722,3.9337,23100.0],["1997-05-27",3.9337,3.9746,3.9337,3.9746,21000.0],["1997-05-28",3.9951,4.2205,3.9746,4.2,109500.0],["1997-05-29",4.2205,4.2205,4.159,4.2205,28950.0],["1997-05-30",4.1795,4.1795,4.0566,4.1181,57450.0],["1997-06-02",4.0976,4.2,4.0976,4.2,47400.0],["1997-06-03",4.2,4.2,4.1181,4.1385,15600.0],["1997-06-04",4.1385,4.1795,4.1385,4.1795,40350.0],["1997-06-05",4.1385,4.2205,4.1385,4.2,43800.0],["1997-06-06",4.1795,4.3639,4.159,4.3639,73800.0],["1997-06-09",4.3434,4.3434,4.2205,4.241,53100.0],["1997-06-10",4.241,4.241,4.2,4.2,47850.0],["1997-06-11",4.2205,4.2205,4.159,4.159,20850.0],["1997-06-12",4.1385,4.159,4.0976,4.1385,22650.0],["1997-06-13",4.1385,4.159,4.0976,4.1385,26700.0],["1997-06-16",4.1181,4.1385,4.0771,4.1181,21750.0],["1997-06-17",4.1181,4.159,4.1181,4.159,34500.0],["1997-06-18",4.1181,4.159,4.0771,4.0771,34500.0],["1997-06-19",4.0976,4.2,4.0976,4.2,34050.0],["1997-06-20",4.0976,4.2205,4.0976,4.159,113850.0],["1997-06-23",4.159,4.1795,4.159,4.1795,9300.0],["1997-06-24",4.2,4.3024,4.1898,4.2615,71550.0],["1997-06-25",4.2615,4.2717,4.1283,4.1488,78900.0],["1997-06-26",4.2205,4.2205,4.1181,4.1795,86850.0],["1997-06-27",4.2,4.2,4.1693,4.1693,15900.0],["1997-06-30",4.2103,4.3332,4.2,4.3127,150300.0],["1997-07-01",4.3127,4.3229,4.2922,4.3127,34650.0],["1997-07-02",4.3434,4.4254,4.3434,4.4254,50550.0],["1997-07-03",4.4385,4.4488,4.4283,4.4488,11100.0],["1997-07-07",4.4591,4.5824,4.4591,4.5824,116100.0],["1997-07-08",4.6029,4.6851,4.6029,4.6851,95850.0],["1997-07-09",4.7057,4.8289,4.7057,4.8289,222300.0],["1997-07-10",4.8084,4.9728,4.8084,4.9728,125700.0],["1997-07-11",4.9933,5.0344,4.9933,5.0036,65100.0],["1997-07-14",4.9933,5.055,4.9317,4.9933,184200.0],["1997-07-15",4.9933,5.0139,4.942,4.942,134100.0],["1997-07-16",4.9317,4.9522,4.8803,4.942,85350.0],["1997-07-17",4.9317,4.942,4.9111,4.9214,56550.0],["1997-07-18",4.9111,4.9522,4.8906,4.942,70950.0],["1997-07-21",4.9111,4.942,4.9111,4.9214,42900.0],["1997-07-22",4.9111,4.9933,4.9111,4.9625,40500.0],["1997-07-23",4.9831,5.0344,4.9728,5.0036,42750.0],["1997-07-24",5.0139,5.0344,4.9831,5.0344,27150.0],["1997-07-25",5.0139,5.0139,4.9522,4.9522,12600.0],["1997-07-28",4.9522,4.9522,4.87,4.87,19950.0],["1997-07-29",4.8906,4.9522,4.87,4.9317,56400.0],["1997-07-30",4.9111,4.9933,4.9009,4.9728,49050.0],["1997-07-31",4.9831,4.9831,4.9111,4.9522,107850.0],["1997-08-01",4.9522,4.9728,4.9522,4.9522,27000.0],["1997-08-04",4.942,4.9933,4.942,4.9831,6600.0],["1997-08-05",4.9728,5.1372,4.9625,5.1372,38100.0],["1997-08-06",5.1372,5.1577,5.0961,5.1064,23850.0],["1997-08-07",5.1269,5.2194,5.0961,5.1988,36300.0],["1997-08-08",5.1783,5.1783,5.055,5.0961,44250.0],["1997-08-11",5.0755,5.0755,4.9522,4.9728,30150.0],["1997-08-12",4.9522,5.0242,4.9522,4.9933,23700.0],["1997-08-13",4.9522,4.9522,4.87,4.9317,39450.0],["1997-08-14",4.9317,4.9317,4.8906,4.8906,27300.0],["1997-08-15",4.8906,4.8906,4.7468,4.757,32550.0],["1997-08-18",4.7159,4.7365,4.6646,4.7365,37800.0],["1997-08-19",4.7262,4.8084,4.7262,4.8084,26250.0],["1997-08-20",4.8495,4.9111,4.829,4.9111,40050.0],["1997-08-21",4.9111,4.9111,4.8289,4.8289,15300.0],["1997-08-22",4.8392,4.8392,4.7365,4.757,18900.0],["1997-08-25",4.7776,4.9009,4.7673,4.8906,23100.0],["1997-08-26",4.8803,4.8906,4.8495,4.8495,21900.0],["1997-08-27",4.87,4.87,4.8392,4.8392,17700.0],["1997-08-28",4.8392,4.8392,4.7776,4.7776,38850.0],["1997-08-29",4.8084,4.8803,4.8084,4.87,30000.0],["1997-09-02",4.8495,4.9111,4.829,4.9111,10500.0],["1997-09-03",4.8906,4.9522,4.8855,4.9522,64650.0],["1997-09-04",4.9625,4.9831,4.9214,4.9728,25950.0],["1997-09-05",4.9933,5.0755,4.9933,5.0344,60450.0],["1997-09-08",5.055,5.055,4.9728,4.9728,20550.0],["1997-09-09",4.9317,4.9728,4.9317,4.9728,123300.0],["1997-09-10",4.9728,4.9933,4.9522,4.9522,24450.0],["1997-09-11",4.9317,4.9317,4.8084,4.87,48000.0],["1997-09-12",4.87,4.9111,4.8187,4.9111,32400.0],["1997-09-15",4.8906,4.9317,4.7879,4.7879,42600.0],["1997-09-16",4.8289,4.9214,4.8289,4.9214,34650.0],["1997-09-17",4.9214,4.9625,4.8906,4.8906,63600.0],["1997-09-18",4.9317,4.9317,4.8598,4.8598,17850.0],["1997-09-19",4.87,4.9317,4.8495,4.9317,34800.0],["1997-09-22",4.9933,5.168,4.9933,5.1269,139200.0],["1997-09-23",5.1475,5.2194,5.055,5.0858,94200.0],["1997-09-24",5.0653,5.168,5.0653,5.1475,37350.0],["1997-09-25",4.8906,4.8906,4.6646,4.8084,144750.0],["1997-09-26",4.829,4.9111,4.8084,4.87,46500.0],["1997-09-29",4.8803,4.9111,4.8495,4.87,32850.0],["1997-09-30",4.8598,4.8598,4.7057,4.7673,84900.0],["1997-10-01",4.7673,4.7879,4.7057,4.757,26700.0],["1997-10-02",4.7365,4.757,4.6954,4.7262,20550.0],["1997-10-03",4.6851,4.7262,4.5824,4.6029,105000.0],["1997-10-06",4.6029,4.7468,4.5515,4.7468,115500.0],["1997-10-07",4.7262,4.7879,4.6851,4.7879,40050.0],["1997-10-08",4.7879,4.8392,4.7776,4.8392,48000.0],["1997-10-09",4.8084,4.9111,4.8084,4.8906,50100.0],["1997-10-10",4.9038,4.9038,4.8317,4.8626,61350.0],["1997-10-13",4.8626,4.8626,4.7802,4.7802,22650.0],["1997-10-14",4.7905,4.7905,4.7286,4.7596,60300.0],["1997-10-15",4.7493,4.7802,4.7493,4.7802,26700.0],["1997-10-16",4.7802,4.8008,4.6359,4.6565,23700.0],["1997-10-17",4.6153,4.6153,4.4093,4.5226,58200.0],["1997-10-20",4.5329,4.5947,4.5329,4.5329,31350.0],["1997-10-21",4.5329,4.605,4.502,4.5741,46650.0],["1997-10-22",4.5947,4.6153,4.5741,4.5741,39300.0],["1997-10-23",4.5329,4.5329,4.4093,4.4505,56400.0],["1997-10-24",4.5226,4.5226,4.399,4.399,33750.0],["1997-10-27",4.3887,4.3887,4.2754,4.2857,55950.0],["1997-10-28",4.2444,4.2547,4.1414,4.2547,90750.0],["1997-10-29",4.2857,4.4402,4.2754,4.4402,71100.0],["1997-10-30",4.3784,4.5226,4.3475,4.5226,74100.0],["1997-10-31",4.6462,4.6874,4.6359,4.6771,78450.0],["1997-11-03",4.6565,4.7389,4.6256,4.7389,80700.0],["1997-11-04",4.7183,4.7183,4.6668,4.6874,16950.0],["1997-11-05",4.6771,4.7286,4.6668,4.7286,23700.0],["1997-11-06",4.7286,4.739,4.6668,4.7183,30300.0],["1997-11-07",4.6565,4.6565,4.5432,4.5535,25050.0],["1997-11-10",4.5741,4.6256,4.5535,4.6256,16650.0],["1997-11-11",4.605,4.6874,4.5844,4.6771,11250.0],["1997-11-12",4.6359,4.6359,4.5123,4.5329,37950.0],["1997-11-13",4.5123,4.5535,4.4608,4.4814,35550.0],["1997-11-14",4.502,4.502,4.4093,4.4196,36000.0],["1997-11-17",4.4299,4.5432,4.4299,4.5329,43800.0],["1997-11-18",4.5329,4.605,4.4711,4.605,49350.0],["1997-11-19",4.5844,4.5844,4.5123,4.5741,15000.0],["1997-11-20",4.5947,4.5947,4.5432,4.5638,11700.0],["1997-11-21",4.5844,4.5844,4.5123,4.5329,16950.0],["1997-11-24",4.5123,4.5329,4.4608,4.4608,50100.0],["1997-11-25",4.4608,4.4711,4.3372,4.3372,25200.0],["1997-11-26",4.3372,4.3475,4.296,4.3166,17400.0],["1997-11-28",4.3063,4.3681,4.3063,4.3269,15300.0],["1997-12-01",4.3681,4.4608,4.3681,4.4402,41700.0],["1997-12-02",4.4299,4.5329,4.4196,4.5329,70650.0],["1997-12-03",4.5226,4.5226,4.4196,4.4917,96150.0],["1997-12-04",4.4917,4.5432,4.4814,4.5329,24450.0],["1997-12-05",4.5329,4.5432,4.4917,4.5432,43800.0],["1997-12-08",4.5329,4.5844,4.5329,4.5844,18300.0],["1997-12-09",4.5741,4.5844,4.5329,4.5432,21600.0],["1997-12-10",4.5535,4.5535,4.4608,4.4917,49200.0],["1997-12-11",4.4608,4.4608,4.3166,4.4093,60900.0],["1997-12-12",4.3887,4.4196,4.2857,4.3269,70800.0],["1997-12-15",4.3269,4.3372,4.3166,4.3372,45150.0],["1997-12-16",4.3063,4.3887,4.3063,4.3578,50250.0],["1997-12-17",4.3578,4.3681,4.3166,4.3475,18900.0],["1997-12-18",4.3578,4.3681,4.296,4.296,22350.0],["1997-12-19",4.2857,4.3269,4.2857,4.3063,46950.0],["1997-12-22",4.3063,4.3784,4.296,4.3784,24600.0],["1997-12-23",4.4505,4.605,4.4505,4.5329,94800.0],["1997-12-24",4.5535,4.5638,4.5123,4.5123,25050.0],["1997-12-26",4.5329,4.5535,4.5123,4.5123,11850.0],["1997-12-29",4.5432,4.6153,4.5432,4.605,38100.0],["1997-12-30",4.6153,4.6565,4.6153,4.6462,53850.0],["1997-12-31",4.6565,4.7389,4.6462,4.6771,39600.0],["1998-01-02",4.6904,4.8763,4.68,4.866,31200.0],["1998-01-05",4.866,4.9176,4.835,4.9073,23550.0],["1998-01-06",4.897,4.959,4.8867,4.959,43800.0],["1998-01-07",4.9383,4.9486,4.866,4.897,46350.0],["1998-01-08",4.8867,5.0726,4.8867,4.99,61050.0],["1998-01-09",4.9486,4.959,4.7937,4.804,82200.0],["1998-01-12",4.7627,4.7627,4.6904,4.742,41850.0],["1998-01-13",4.742,4.897,4.7317,4.8763,36000.0],["1998-01-14",4.8867,5.021,4.8763,5.0003,32700.0],["1998-01-15",5.021,5.021,4.9383,4.9486,47400.0],["1998-01-16",4.959,5.0003,4.9383,4.9796,42750.0],["1998-01-20",5.021,5.1139,5.021,5.1139,91950.0],["1998-01-21",5.1759,5.1759,5.0416,5.1139,70650.0],["1998-01-22",5.1036,5.1449,5.0933,5.1139,45600.0],["1998-01-23",5.0933,5.1243,4.9796,5.1036,34350.0],["1998-01-26",5.0829,5.1243,5.0416,5.052,19500.0],["1998-01-27",5.0623,5.0933,5.0416,5.0623,9150.0],["1998-01-28",5.0416,5.2379,5.0313,5.1759,42150.0],["1998-01-29",5.1553,5.3412,5.1553,5.2896,36750.0],["1998-01-30",5.2999,5.3102,5.2586,5.2896,15300.0],["1998-02-02",5.3309,5.3722,5.1863,5.1863,59100.0],["1998-02-03",5.2069,5.2896,5.1966,5.2896,24000.0],["1998-02-04",5.2482,5.3309,5.2482,5.3102,18150.0],["1998-02-05",5.3309,5.3309,5.2586,5.3102,32100.0],["1998-02-06",5.2999,5.3102,5.2276,5.3102,26550.0],["1998-02-09",5.2896,5.3309,5.2173,5.2173,89550.0],["1998-02-10",5.1966,5.2482,5.1863,5.2069,41400.0],["1998-02-11",5.1966,5.2379,5.1553,5.1966,25500.0],["1998-02-12",5.1553,5.1553,5.0313,5.0726,39150.0],["1998-02-13",5.0623,5.0933,5.0623,5.0933,24600.0],["1998-02-17",5.0416,5.0933,5.021,5.0933,64500.0],["1998-02-18",5.0623,5.0933,5.0416,5.0933,33600.0],["1998-02-19",5.0933,5.1139,5.0726,5.1139,35700.0],["1998-02-20",5.0933,5.1139,5.0003,5.0106,29400.0],["1998-02-23",5.0313,5.0829,5.0003,5.0623,40500.0],["1998-02-24",5.021,5.0623,5.021,5.0623,31050.0],["1998-02-25",5.052,5.1553,5.0416,5.1346,31650.0],["1998-02-26",5.1243,5.2896,5.1243,5.2896,26700.0],["1998-02-27",5.2482,5.3102,5.2379,5.3102,41400.0],["1998-03-02",5.3309,5.3309,5.1553,5.2069,27900.0],["1998-03-03",5.1966,5.3516,5.1966,5.2922,99300.0],["1998-03-04",5.3309,5.3516,4.3081,4.4114,380100.0],["1998-03-05",4.3701,4.3701,4.2771,4.2771,219750.0],["1998-03-06",4.2978,4.3701,4.2978,4.3701,87750.0],["1998-03-09",4.3494,4.3804,4.3391,4.3804,40500.0],["1998-03-10",4.3598,4.3804,4.3494,4.3701,17550.0],["1998-03-11",4.3804,4.3804,4.3391,4.3391,45150.0],["1998-03-12",4.3184,4.3184,4.2358,4.2358,52050.0],["1998-03-13",4.2151,4.2358,4.1325,4.1635,67050.0],["1998-03-16",4.1325,4.2151,4.1221,4.2151,64650.0],["1998-03-17",4.2048,4.2565,4.2048,4.2358,30450.0],["1998-03-18",4.2151,4.2358,4.2048,4.2151,19950.0],["1998-03-19",4.1738,4.1841,4.1325,4.1738,29850.0],["1998-03-20",4.1531,4.2151,4.1325,4.2048,42600.0],["1998-03-23",4.2048,4.2461,4.1945,4.2048,28350.0],["1998-03-24",4.2048,4.2565,4.1738,4.1841,34050.0],["1998-03-25",4.1738,4.1945,4.1428,4.1738,53100.0],["1998-03-26",4.1635,4.2771,4.1635,4.2771,33600.0],["1998-03-27",4.2771,4.3184,4.2668,4.3184,35700.0],["1998-03-30",4.2978,4.2978,4.1738,4.1841,15000.0],["1998-03-31",4.2048,4.2668,4.1841,4.2668,34050.0],["1998-04-01",4.2668,4.2771,4.2151,4.2771,84300.0],["1998-04-02",4.2771,4.2771,4.2358,4.2771,54150.0],["1998-04-03",4.2565,4.2874,4.1738,4.2874,93300.0],["1998-04-06",4.2978,4.3184,4.2565,4.2978,35550.0],["1998-04-07",4.2151,4.2151,4.1531,4.1635,67950.0],["1998-04-08",4.1531,4.2151,4.1325,4.1945,38100.0],["1998-04-09",4.2077,4.2077,4.1766,4.2077,25350.0],["1998-04-13",4.2077,4.2388,4.1663,4.2077,20250.0],["1998-04-14",4.2077,4.2906,4.2077,4.2595,27750.0],["1998-04-15",4.2388,4.2906,4.2077,4.2181,60150.0],["1998-04-16",4.2388,4.2388,4.1974,4.2077,9300.0],["1998-04-17",4.1663,4.2285,4.1663,4.1766,13050.0],["1998-04-20",4.1559,4.1766,4.1559,4.1663,16650.0],["1998-04-21",4.2077,4.2181,4.1455,4.1663,88050.0],["1998-04-22",4.2596,4.3528,4.2181,4.2906,124350.0],["1998-04-23",4.2906,4.2906,4.2492,4.2906,77700.0],["1998-04-24",4.2595,4.2906,4.2492,4.2699,44400.0],["1998-04-27",4.2388,4.2595,4.2181,4.2285,21750.0],["1998-04-28",4.2388,4.2699,4.2181,4.2388,16200.0],["1998-04-29",4.2595,4.2595,4.2388,4.2492,18900.0],["1998-04-30",4.2492,4.2906,4.2285,4.2699,18450.0],["1998-05-01",4.2803,4.3114,4.2803,4.301,12450.0],["1998-05-04",4.301,4.3321,4.2906,4.3114,13050.0],["1998-05-05",4.3114,4.3321,4.301,4.3321,9000.0],["1998-05-06",4.3114,4.3217,4.2803,4.2803,37800.0],["1998-05-07",4.2803,4.2803,4.1974,4.1974,50400.0],["1998-05-08",4.1766,4.2699,4.1663,4.2285,19650.0],["1998-05-11",4.2077,4.2285,4.1455,4.1663,30750.0],["1998-05-12",4.1248,4.1352,4.073,4.1041,50550.0],["1998-05-13",4.1248,4.1559,4.073,4.1248,48000.0],["1998-05-14",4.1248,4.1248,4.0937,4.1248,39300.0],["1998-05-15",4.0834,4.1041,4.0626,4.0626,35250.0],["1998-05-18",4.0626,4.0834,4.0523,4.073,16800.0],["1998-05-19",4.0937,4.1041,4.0834,4.1041,27900.0],["1998-05-20",4.0834,4.0834,4.0626,4.073,19200.0],["1998-05-21",4.0937,4.1041,4.073,4.1041,12750.0],["1998-05-22",4.0834,4.0834,4.0419,4.0626,14550.0],["1998-05-26",4.0419,4.0523,4.0212,4.0212,11700.0],["1998-05-27",4.0005,4.0005,3.959,3.959,39300.0],["1998-05-28",3.9175,3.959,3.9175,3.9383,19200.0],["1998-05-29",3.9383,3.9694,3.9383,3.9383,9750.0],["1998-06-01",3.9383,3.9383,3.8761,3.8968,14400.0],["1998-06-02",3.9175,3.9175,3.8243,3.8864,23700.0],["1998-06-03",3.8968,3.8968,3.8243,3.8346,19350.0],["1998-06-04",3.8035,3.8035,3.7103,3.7103,26400.0],["1998-06-05",3.6895,3.6895,3.5341,3.6066,58800.0],["1998-06-08",3.5755,3.6688,3.5652,3.6688,86400.0],["1998-06-09",3.6584,3.7103,3.6584,3.6999,40650.0],["1998-06-10",3.6895,3.7103,3.6066,3.6481,46350.0],["1998-06-11",3.617,3.6481,3.5548,3.5963,73200.0],["1998-06-12",3.5755,3.5859,3.5237,3.5652,31050.0],["1998-06-15",3.5444,3.5444,3.3993,3.4304,59700.0],["1998-06-16",3.4615,3.4615,3.3993,3.4304,78450.0],["1998-06-17",3.4201,3.4304,3.3164,3.3372,56700.0],["1998-06-18",3.3268,3.3786,3.3164,3.3164,23100.0],["1998-06-19",3.3164,3.3164,3.1713,3.1921,36750.0],["1998-06-22",3.1921,3.1921,2.9537,2.9848,65250.0],["1998-06-23",2.9848,3.0055,2.9122,3.0055,140700.0],["1998-06-24",3.0677,3.1713,3.0677,3.1403,117300.0],["1998-06-25",3.1403,3.3786,3.1403,3.2232,80250.0],["1998-06-26",3.2128,3.2543,3.1713,3.1713,15600.0],["1998-06-29",3.2024,3.275,3.1817,3.275,31200.0],["1998-06-30",3.2957,3.5133,3.2957,3.503,77550.0],["1998-07-01",3.5133,3.5237,3.4615,3.503,34050.0],["1998-07-02",3.5163,3.5995,3.5059,3.5371,38550.0],["1998-07-06",3.5475,3.5475,3.4851,3.4851,64500.0],["1998-07-07",3.4747,3.4955,3.3394,3.3394,29250.0],["1998-07-08",3.3499,3.3499,3.2666,3.2666,50100.0],["1998-07-09",3.2042,3.2146,3.0378,3.1002,84900.0],["1998-07-10",3.1418,3.1418,3.0586,3.121,32400.0],["1998-07-13",3.0898,3.1314,3.0586,3.069,65400.0],["1998-07-14",3.069,3.121,3.069,3.1002,32550.0],["1998-07-15",3.1626,3.1834,3.1418,3.1418,42150.0],["1998-07-16",3.1626,3.2042,3.1626,3.2042,59550.0],["1998-07-17",3.1834,3.225,3.173,3.2042,25050.0],["1998-07-20",3.1938,3.2146,3.173,3.2146,28650.0],["1998-07-21",3.2042,3.2978,3.2042,3.2666,69450.0],["1998-07-22",3.2666,3.277,3.2458,3.2562,37050.0],["1998-07-23",3.2458,3.2666,3.1626,3.1626,127500.0],["1998-07-24",3.1626,3.2042,3.1626,3.1834,14250.0],["1998-07-27",3.225,3.2354,3.1626,3.173,6900.0],["1998-07-28",3.173,3.173,3.1626,3.1626,16800.0],["1998-07-29",3.1626,3.1834,3.1626,3.1834,27600.0],["1998-07-30",3.1834,3.1834,3.1626,3.1626,45900.0],["1998-07-31",3.1626,3.1834,3.1626,3.1626,19200.0],["1998-08-03",3.173,3.173,3.1106,3.1106,21300.0],["1998-08-04",3.1106,3.1626,3.1106,3.121,17250.0],["1998-08-05",3.1418,3.1418,3.0482,3.0586,54450.0],["1998-08-06",3.0482,3.1106,3.0482,3.1106,47700.0],["1998-08-07",3.121,3.2042,3.121,3.1938,30600.0],["1998-08-10",3.1938,3.2666,3.1938,3.2562,29550.0],["1998-08-11",3.2146,3.2146,3.1938,3.2042,19050.0],["1998-08-12",3.1834,3.2146,3.1834,3.2146,64800.0],["1998-08-13",3.2146,3.2354,3.1834,3.2042,114300.0],["1998-08-14",3.2042,3.2562,3.1002,3.2354,32250.0],["1998-08-17",3.225,3.225,3.1002,3.121,67650.0],["1998-08-18",3.1002,3.2042,3.0794,3.2042,33000.0],["1998-08-19",3.225,3.2354,3.1938,3.225,11250.0],["1998-08-20",3.2354,3.2354,3.173,3.173,17100.0],["1998-08-21",3.0794,3.0794,2.8297,2.9129,75150.0],["1998-08-24",2.8921,2.8921,2.7881,2.8193,67050.0],["1998-08-25",2.8297,2.8505,2.7881,2.8401,139200.0],["1998-08-26",2.8089,2.8297,2.7465,2.8089,30300.0],["1998-08-27",2.7465,2.7465,2.6424,2.6944,40950.0],["1998-08-28",2.6632,2.6632,2.4656,2.476,28500.0],["1998-08-31",2.4552,2.476,2.2055,2.2263,78150.0],["1998-09-01",2.2263,2.2471,2.1639,2.2263,83850.0],["1998-09-02",2.1847,2.2055,1.8206,2.0807,266700.0],["1998-09-03",2.0182,2.0807,2.0182,2.0494,1126350.0],["1998-09-04",2.039,2.0494,1.9974,2.0078,80400.0],["1998-09-08",2.0182,2.0598,1.9662,2.0182,520200.0],["1998-09-09",2.0182,2.0182,1.883,1.8934,197700.0],["1998-09-10",1.8726,1.8934,1.831,1.8934,105600.0],["1998-09-11",1.8934,1.9142,1.8726,1.8934,87450.0],["1998-09-14",1.8934,2.0494,1.8934,2.0494,225000.0],["1998-09-15",2.039,2.1119,2.039,2.1119,39600.0],["1998-09-16",2.1015,2.2263,2.0911,2.2159,92400.0],["1998-09-17",2.2159,2.2159,2.1639,2.1743,17700.0],["1998-09-18",2.1743,2.1847,2.1639,2.1847,28200.0],["1998-09-21",2.1847,2.2887,2.1639,2.2471,19500.0],["1998-09-22",2.2471,2.2471,2.2263,2.2263,40950.0],["1998-09-23",2.2263,2.2263,2.1223,2.1327,47100.0],["1998-09-24",2.1535,2.2263,2.1535,2.1743,101400.0],["1998-09-25",2.1951,2.2991,2.1743,2.2991,58650.0],["1998-09-28",2.2783,2.2887,2.2471,2.2575,41100.0],["1998-09-29",2.2575,2.3303,2.2575,2.3303,13800.0],["1998-09-30",2.3303,2.3407,2.2679,2.2679,10650.0],["1998-10-01",2.2783,2.3095,2.2471,2.2887,23550.0],["1998-10-02",2.2783,2.2991,2.1951,2.1951,21450.0],["1998-10-05",2.2055,2.2783,2.1847,2.2471,25800.0],["1998-10-06",2.2471,2.2887,2.2055,2.2679,33300.0],["1998-10-07",2.2991,2.2991,2.2679,2.2783,26400.0],["1998-10-08",2.2991,2.424,2.2991,2.424,92700.0],["1998-10-09",2.406,2.5838,2.3955,2.5733,23700.0],["1998-10-12",2.5943,2.7198,2.5943,2.6466,40650.0],["1998-10-13",2.657,2.657,2.5629,2.5733,35700.0],["1998-10-14",2.5524,2.6152,2.4897,2.542,63300.0],["1998-10-15",2.542,2.5733,2.5315,2.5524,25650.0],["1998-10-16",2.5524,2.6256,2.5524,2.6152,34500.0],["1998-10-19",2.6256,2.6466,2.5629,2.6047,553650.0],["1998-10-20",2.5943,2.6361,2.5629,2.6047,67500.0],["1998-10-21",2.6047,2.8453,2.6047,2.8453,82500.0],["1998-10-22",2.8453,2.9708,2.8453,2.9081,108300.0],["1998-10-23",2.929,2.9708,2.8872,2.8976,34200.0],["1998-10-26",2.9185,3.0022,2.8872,3.0022,28950.0],["1998-10-27",3.0231,3.065,3.0127,3.0231,73050.0],["1998-10-28",3.0127,3.0231,2.9604,2.9918,19500.0],["1998-10-29",3.0127,3.0545,2.9918,3.0545,18300.0],["1998-10-30",3.0755,3.0859,3.065,3.065,16200.0],["1998-11-02",3.065,3.1696,3.065,3.1278,22200.0],["1998-11-03",3.1487,3.1801,3.1278,3.1696,47700.0],["1998-11-04",3.1487,3.201,3.1278,3.201,27750.0],["1998-11-05",3.1801,3.337,3.1801,3.3265,25200.0],["1998-11-06",3.337,3.4311,3.3265,3.3684,24000.0],["1998-11-09",3.3893,3.4416,3.3265,3.3579,21900.0],["1998-11-10",3.3474,3.3997,3.3474,3.3997,24750.0],["1998-11-11",3.3893,3.3997,3.3161,3.3579,43650.0],["1998-11-12",3.3579,3.3579,3.2847,3.3056,14250.0],["1998-11-13",3.2847,3.3056,3.2324,3.2324,43500.0],["1998-11-16",3.2324,3.4102,3.2324,3.3788,45750.0],["1998-11-17",3.3893,3.3893,3.3579,3.3893,19350.0],["1998-11-18",3.3579,3.4311,3.3579,3.3579,19950.0],["1998-11-19",3.3788,3.452,3.3684,3.4311,23250.0],["1998-11-20",3.4102,3.4625,3.3893,3.4311,39150.0],["1998-11-23",3.4311,3.5148,3.4311,3.4416,53100.0],["1998-11-24",3.4416,3.4416,3.3893,3.3997,27450.0],["1998-11-25",3.3893,3.3893,3.1173,3.1278,102600.0],["1998-11-27",3.1068,3.1591,3.1068,3.1591,9000.0],["1998-11-30",3.1382,3.2114,3.1173,3.2114,29550.0],["1998-12-01",3.1905,3.4102,3.1801,3.3684,50400.0],["1998-12-02",3.3684,3.4207,3.3579,3.4207,37350.0],["1998-12-03",3.4207,3.4939,3.4207,3.473,39150.0],["1998-12-04",3.4834,3.5253,3.4625,3.5253,12450.0],["1998-12-07",3.5462,3.724,3.5462,3.6822,59400.0],["1998-12-08",3.6717,3.7031,3.6717,3.6926,51750.0],["1998-12-09",3.6822,3.6926,3.6822,3.6926,18300.0],["1998-12-10",3.6926,3.7868,3.6613,3.7659,39300.0],["1998-12-11",3.7345,3.7345,3.5671,3.5985,22350.0],["1998-12-14",3.5776,3.5776,3.4625,3.473,20550.0],["1998-12-15",3.4625,3.4834,3.4102,3.4102,30900.0],["1998-12-16",3.4102,3.4102,3.3893,3.4102,142950.0],["1998-12-17",3.3684,3.4311,3.337,3.3474,49650.0],["1998-12-18",3.3265,3.3684,3.3265,3.3474,62700.0],["1998-12-21",3.3474,3.3474,3.2742,3.2951,78750.0],["1998-12-22",3.8914,4.1006,3.86,4.0797,253950.0],["1998-12-23",4.3517,4.4981,4.3307,4.4667,148950.0],["1998-12-24",4.5086,4.6655,4.4981,4.6027,60600.0],["1998-12-28",4.5923,4.7283,4.5609,4.6446,64650.0],["1998-12-29",4.6236,4.7387,4.6236,4.7073,24900.0],["1998-12-30",4.7073,4.8015,4.6864,4.7701,50850.0],["1998-12-31",4.7835,4.8255,4.7835,4.8045,38700.0],["1999-01-04",4.7835,4.8255,4.7625,4.7835,69000.0],["1999-01-05",4.8674,4.9514,4.857,4.9094,91050.0],["1999-01-06",4.9304,4.9619,4.8779,4.9409,92850.0],["1999-01-07",4.9304,4.9409,4.8989,4.9409,73950.0],["1999-01-08",4.9723,4.9933,4.8884,4.9933,156150.0],["1999-01-11",4.9723,5.0458,4.9514,5.0353,67200.0],["1999-01-12",5.0772,5.0982,4.9094,5.0143,93750.0],["1999-01-13",4.9514,5.0143,4.8884,5.0143,162900.0],["1999-01-14",4.9933,5.0353,4.8465,4.8465,62550.0],["1999-01-15",4.8255,4.9723,4.8255,4.9723,60000.0],["1999-01-19",4.9619,5.0772,4.9304,5.0458,71550.0],["1999-01-20",5.0563,5.2451,5.0563,5.2451,112350.0],["1999-01-21",5.2661,5.2661,5.0248,5.1402,81600.0],["1999-01-22",5.1087,5.2451,5.0772,5.2451,87000.0],["1999-01-25",5.2346,5.2661,5.1821,5.2661,76950.0],["1999-01-26",5.2241,5.2451,5.1612,5.2451,46350.0],["1999-01-27",5.2241,5.2241,4.9933,5.0563,58650.0],["1999-01-28",4.9933,5.0143,4.794,4.9619,108000.0],["1999-01-29",4.9933,5.0982,4.9723,5.0248,93900.0],["1999-02-01",5.0038,5.0563,4.9723,5.0248,31650.0],["1999-02-02",5.0143,5.0143,4.9409,5.0038,25200.0],["1999-02-03",4.9933,5.0248,4.9409,4.9409,35250.0],["1999-02-04",4.9199,4.9199,4.857,4.8674,51000.0],["1999-02-05",4.857,4.857,4.7416,4.7416,31800.0],["1999-02-08",4.7416,4.8045,4.7416,4.7835,63150.0],["1999-02-09",4.7835,4.8674,4.7416,4.836,46800.0],["1999-02-10",4.8255,4.8255,4.773,4.7835,94650.0],["1999-02-11",4.7835,4.8674,4.7625,4.8674,44100.0],["1999-02-12",4.8465,4.9933,4.794,4.8989,46500.0],["1999-02-16",4.9094,4.9619,4.8465,4.8465,47400.0],["1999-02-17",4.8465,4.8465,4.7206,4.7206,35700.0],["1999-02-18",4.7206,4.7311,4.6471,4.6576,14550.0],["1999-02-19",4.6576,4.6576,4.5213,4.5318,43350.0],["1999-02-22",4.5318,4.6471,4.5318,4.6471,57000.0],["1999-02-23",4.6367,4.6471,4.6157,4.6157,29100.0],["1999-02-24",4.5947,4.6786,4.5842,4.6786,48000.0],["1999-02-25",4.6786,4.6786,4.6576,4.6786,75750.0],["1999-02-26",4.6786,4.6786,4.5318,4.5737,106650.0],["1999-03-01",4.5318,4.5632,4.4898,4.5003,29550.0],["1999-03-02",4.4898,4.6052,4.4898,4.5947,25350.0],["1999-03-03",4.6052,4.6576,4.5947,4.6367,19800.0],["1999-03-04",4.6367,4.6471,4.5422,4.5422,22950.0],["1999-03-05",4.5422,4.5422,4.5213,4.5213,22950.0],["1999-03-08",4.5422,4.5422,4.5213,4.5213,17550.0],["1999-03-09",4.5003,4.5108,4.4059,4.4269,43200.0],["1999-03-10",4.4478,4.5318,4.4269,4.5318,32550.0],["1999-03-11",4.5213,4.6157,4.5213,4.5947,16950.0],["1999-03-12",4.5842,4.5842,4.4688,4.4688,10050.0],["1999-03-15",4.4898,4.5842,4.4688,4.4898,19950.0],["1999-03-16",4.5003,4.5003,4.4164,4.4164,9600.0],["1999-03-17",4.4164,4.4583,4.4059,4.4373,8250.0],["1999-03-18",4.4164,4.5318,4.4164,4.4164,20550.0],["1999-03-19",4.3954,4.6157,4.3954,4.4059,61500.0],["1999-03-22",4.4059,4.4059,4.3324,4.3954,45300.0],["1999-03-23",4.3849,4.3849,4.1541,4.1541,48300.0],["1999-03-24",4.1646,4.1646,4.1017,4.1017,21900.0],["1999-03-25",4.0912,4.238,4.0912,4.1856,39750.0],["1999-03-26",4.1646,4.1751,4.1646,4.1646,5850.0],["1999-03-29",4.1646,4.1751,4.1331,4.1751,24300.0],["1999-03-30",4.1646,4.1646,4.0282,4.0282,37950.0],["1999-03-31",4.0597,4.0912,3.9443,3.9443,67950.0],["1999-04-01",3.9548,4.0177,3.9548,3.9863,21300.0],["1999-04-05",3.9863,4.1122,3.9863,3.9968,57150.0],["1999-04-06",3.9863,4.0072,3.9653,3.9758,23100.0],["1999-04-07",3.9653,4.0072,3.9443,3.9968,64350.0],["1999-04-08",4.0177,4.0597,4.0072,4.0177,9000.0],["1999-04-09",3.9891,4.0312,3.9786,4.0207,4950.0],["1999-04-12",3.9996,4.1049,3.9575,4.0944,39150.0],["1999-04-13",4.0944,4.1786,4.0944,4.1365,13950.0],["1999-04-14",4.1365,4.2207,4.0207,4.0312,63450.0],["1999-04-15",4.0207,4.0523,4.0207,4.0417,21000.0],["1999-04-16",4.0417,4.0838,4.0417,4.0838,16350.0],["1999-04-19",4.0733,4.1049,4.0628,4.0628,52350.0],["1999-04-20",4.0628,4.1996,4.0207,4.1891,115050.0],["1999-04-21",4.2101,4.4733,4.2101,4.3996,33900.0],["1999-04-22",4.4101,4.5259,4.4101,4.5259,43650.0],["1999-04-23",4.5048,4.5469,4.3364,4.5469,223350.0],["1999-04-26",4.547,4.547,4.4417,4.4417,23400.0],["1999-04-27",4.4417,4.4417,4.2101,4.2628,22950.0],["1999-04-28",4.2207,4.2207,4.147,4.1575,42150.0],["1999-04-29",4.147,4.147,4.0523,4.0733,17850.0],["1999-04-30",4.0628,4.0628,4.0102,4.0207,14700.0],["1999-05-03",3.9996,4.0207,3.947,3.947,36900.0],["1999-05-04",3.9681,4.0628,3.9681,4.0417,34950.0],["1999-05-05",4.0417,4.1154,4.0417,4.0944,37200.0],["1999-05-06",4.0628,4.0944,4.0628,4.0944,34350.0],["1999-05-07",4.0628,4.0944,4.0628,4.0944,8850.0],["1999-05-10",4.0838,4.168,4.0628,4.147,43950.0],["1999-05-11",4.1575,4.1575,4.1154,4.1154,54300.0],["1999-05-12",4.1259,4.1259,3.8944,3.9681,60150.0],["1999-05-13",3.9575,4.1049,3.9575,4.0838,27900.0],["1999-05-14",4.0417,4.0838,3.9996,4.0417,31650.0],["1999-05-17",4.0628,4.1154,4.0417,4.0628,32700.0],["1999-05-18",4.0838,4.0838,4.0207,4.0417,18150.0],["1999-05-19",4.0628,4.0733,4.0417,4.0733,6900.0],["1999-05-20",4.0523,4.1575,4.0523,4.147,54450.0],["1999-05-21",4.1575,4.168,4.1259,4.1259,16200.0],["1999-05-24",4.147,4.1786,4.1049,4.1575,24300.0],["1999-05-25",4.147,4.2101,4.147,4.1786,28350.0],["1999-05-26",4.1786,4.1891,4.168,4.1786,18450.0],["1999-05-27",4.168,4.168,4.147,4.168,28050.0],["1999-05-28",4.1575,4.168,4.0207,4.0312,357450.0],["1999-06-01",3.9575,4.0417,3.9575,4.0312,42750.0],["1999-06-02",4.0417,4.0628,3.8944,4.0417,47850.0],["1999-06-03",4.0417,4.1049,4.0207,4.0417,27000.0],["1999-06-04",4.0417,4.1786,4.0417,4.1786,16500.0],["1999-06-07",4.1996,4.2522,4.168,4.2312,26100.0],["1999-06-08",4.2207,4.2628,4.2101,4.2312,35700.0],["1999-06-09",4.2101,4.2417,4.1996,4.2101,15600.0],["1999-06-10",4.2101,4.2417,4.168,4.2207,20400.0],["1999-06-11",4.2101,4.2207,4.168,4.168,32400.0],["1999-06-14",4.1891,4.2049,4.168,4.1996,6450.0],["1999-06-15",4.1996,4.2312,4.1786,4.1786,17400.0],["1999-06-16",4.1786,4.3575,4.1786,4.347,43800.0],["1999-06-17",4.3364,4.5048,4.3364,4.4206,28500.0],["1999-06-18",4.4628,4.5891,4.4628,4.5575,42300.0],["1999-06-21",4.6943,4.7364,4.6733,4.7364,15450.0],["1999-06-22",4.7259,4.7785,4.7259,4.7785,20550.0],["1999-06-23",4.7785,4.7785,4.7154,4.7259,9450.0],["1999-06-24",4.7996,4.9469,4.7996,4.8417,46050.0],["1999-06-25",4.8417,4.8943,4.8417,4.8732,15900.0],["1999-06-28",4.8627,4.8838,4.8417,4.8627,19350.0],["1999-06-29",4.8943,4.8943,4.8206,4.8732,24450.0],["1999-06-30",4.8732,4.8732,4.7996,4.8417,35400.0],["1999-07-01",4.8235,4.8552,4.813,4.8552,25800.0],["1999-07-02",4.8552,4.8552,4.7918,4.8235,11250.0],["1999-07-06",4.8129,4.8868,4.8129,4.8446,28800.0],["1999-07-07",4.8657,4.9079,4.8657,4.8974,72750.0],["1999-07-08",4.8868,5.1824,4.8868,5.1824,81300.0],["1999-07-09",5.1718,5.1824,5.1507,5.1613,14250.0],["1999-07-12",5.1507,5.2879,5.1401,5.2774,72450.0],["1999-07-13",5.2774,5.2985,5.214,5.2246,46950.0],["1999-07-14",5.2035,5.2879,5.1929,5.2351,56700.0],["1999-07-15",5.2774,5.2985,5.2351,5.2879,58350.0],["1999-07-16",5.2668,5.309,5.2668,5.2985,62850.0],["1999-07-19",5.2985,5.3407,5.2985,5.3301,51750.0],["1999-07-20",5.3196,5.3301,5.2562,5.2774,75900.0],["1999-07-21",5.2562,5.2774,5.2351,5.2562,10500.0],["1999-07-22",5.2774,5.2879,5.2563,5.2879,29100.0],["1999-07-23",5.2879,5.2879,5.2351,5.2457,3750.0],["1999-07-26",5.2351,5.2879,5.1718,5.1929,25050.0],["1999-07-27",5.214,5.2615,5.1929,5.2351,41400.0],["1999-07-28",5.2668,5.2879,5.2457,5.2562,7350.0],["1999-07-29",5.2351,5.2457,5.214,5.2351,11850.0],["1999-07-30",5.214,5.2457,5.1824,5.1929,11100.0],["1999-08-02",5.1718,5.1929,5.1507,5.1718,19800.0],["1999-08-03",5.214,5.2457,5.1507,5.1507,9600.0],["1999-08-04",5.1718,5.214,5.1507,5.1929,10500.0],["1999-08-05",5.1929,5.2193,5.1507,5.1718,37650.0],["1999-08-06",5.1718,5.1718,5.0135,5.0663,32700.0],["1999-08-09",5.1085,5.1296,5.0663,5.0663,44100.0],["1999-08-10",5.0874,5.0979,5.0029,5.0029,37950.0],["1999-08-11",5.0029,5.0135,4.9607,4.9713,14550.0],["1999-08-12",4.9291,4.9502,4.8763,4.8763,53400.0],["1999-08-13",4.8763,4.8974,4.8341,4.8657,36600.0],["1999-08-16",4.8868,4.9185,4.8868,4.9079,14550.0],["1999-08-17",4.9291,4.9607,4.9185,4.9607,7350.0],["1999-08-18",4.9818,5.0663,4.9818,5.0452,10500.0],["1999-08-19",5.024,5.0452,5.0135,5.024,9000.0],["1999-08-20",5.024,5.0452,4.9713,5.0452,25950.0],["1999-08-23",5.024,5.0663,4.9924,5.0346,17550.0],["1999-08-24",5.0452,5.0452,4.9818,4.9818,22350.0],["1999-08-25",5.0029,5.0452,5.0029,5.0346,23100.0],["1999-08-26",4.9924,5.024,4.9818,5.0029,17400.0],["1999-08-27",5.0029,5.0135,4.8763,4.8763,27600.0],["1999-08-30",4.8974,4.9079,4.8552,4.9079,24450.0],["1999-08-31",4.9079,4.9079,4.8657,4.9079,17550.0],["1999-09-01",4.9291,5.0663,4.9291,5.0663,25200.0],["1999-09-02",5.0452,5.0452,4.9502,4.9713,15900.0],["1999-09-03",5.0135,5.214,5.0135,5.1929,22950.0],["1999-09-07",5.214,5.2774,5.1613,5.1824,52650.0],["1999-09-08",5.1824,5.1824,5.119,5.119,17850.0],["1999-09-09",5.1085,5.1401,5.0979,5.1085,22050.0],["1999-09-10",5.1085,5.1085,5.0768,5.1085,28350.0],["1999-09-13",5.0874,5.0979,5.0452,5.0557,23550.0],["1999-09-14",5.0557,5.0663,5.024,5.024,29100.0],["1999-09-15",5.024,5.024,4.9977,4.9977,7650.0],["1999-09-16",5.024,5.024,4.9502,4.9502,12150.0],["1999-09-17",4.9079,4.9079,4.8763,4.8763,15150.0],["1999-09-20",4.8552,4.8657,4.8552,4.8552,29250.0],["1999-09-21",4.8552,4.8763,4.7496,4.7707,32550.0],["1999-09-22",4.7918,4.813,4.7813,4.813,22950.0],["1999-09-23",4.7918,4.8341,4.6863,4.7391,55500.0],["1999-09-24",4.8341,5.0452,4.813,4.9291,180600.0],["1999-09-27",5.0029,5.2351,5.0029,5.214,108000.0],["1999-09-28",5.214,5.4251,5.214,5.404,156900.0],["1999-09-29",5.3935,5.404,5.3407,5.3829,69900.0],["1999-09-30",5.3724,5.5518,5.3724,5.5518,229200.0],["1999-10-01",5.5518,5.8684,5.5518,5.6046,95700.0],["1999-10-04",5.5834,5.8262,5.5834,5.7312,62850.0],["1999-10-05",5.7312,5.784,5.6362,5.6573,39300.0],["1999-10-06",5.6784,6.069,5.6784,6.069,158400.0],["1999-10-07",6.0267,6.3223,6.0162,6.3223,261600.0],["1999-10-08",6.3645,6.4278,6.3328,6.3328,132000.0],["1999-10-11",6.3434,6.3962,6.3012,6.3962,115350.0],["1999-10-12",6.3856,6.5123,6.375,6.4173,60900.0],["1999-10-13",6.3962,6.4173,6.3328,6.3539,33450.0],["1999-10-14",6.3463,6.4521,6.3463,6.4098,31500.0],["1999-10-15",6.3886,6.4944,6.3569,6.3675,71550.0],["1999-10-18",6.4098,6.4204,6.2829,6.2934,49950.0],["1999-10-19",6.2934,6.2934,5.9444,5.9444,40200.0],["1999-10-20",5.9232,5.9444,5.8386,5.8703,44850.0],["1999-10-21",5.8704,5.9127,5.8598,5.8598,84900.0],["1999-10-22",5.8386,6.1771,5.8386,6.1559,167100.0],["1999-10-25",6.1559,6.1559,6.0713,6.0925,34500.0],["1999-10-26",6.0925,6.0925,5.9655,6.0607,68100.0],["1999-10-27",6.0607,6.0607,5.8598,5.8703,155850.0],["1999-10-28",5.8598,5.8704,5.7223,5.7434,35700.0],["1999-10-29",5.754,5.9655,5.754,5.9021,81300.0],["1999-11-01",5.9867,6.0607,5.8809,5.9232,104250.0],["1999-11-02",5.9338,6.0502,5.9338,6.0396,91500.0],["1999-11-03",6.0396,6.1348,6.0079,6.1242,65400.0],["1999-11-04",6.1242,6.2194,6.0713,6.0819,42450.0],["1999-11-05",6.0819,6.0819,5.9021,5.9655,75150.0],["1999-11-08",5.9655,5.9655,5.9232,5.9338,33750.0],["1999-11-09",5.9338,5.9338,5.8492,5.8809,33750.0],["1999-11-10",5.8809,5.955,5.8704,5.9444,97650.0],["1999-11-11",5.9867,6.2088,5.9867,6.2088,28350.0],["1999-11-12",6.2088,6.2723,6.0925,6.0925,29550.0],["1999-11-15",6.1136,6.1559,6.0925,6.1348,86250.0],["1999-11-16",6.1242,6.1348,5.9973,6.0079,70650.0],["1999-11-17",5.9973,6.0184,5.9021,5.9021,97050.0],["1999-11-18",5.8704,5.9127,5.8704,5.9127,39750.0],["1999-11-19",5.9127,5.9127,5.8492,5.9021,46350.0],["1999-11-22",5.8915,5.9021,5.8175,5.8598,102300.0],["1999-11-23",5.8598,5.8598,5.7434,5.7646,123600.0],["1999-11-24",5.7646,5.7646,5.5213,5.5636,90750.0],["1999-11-26",5.5848,5.7434,5.5848,5.7328,20250.0],["1999-11-29",5.754,5.828,5.7223,5.7434,90300.0],["1999-11-30",5.7223,5.7223,5.5425,5.5636,23550.0],["1999-12-01",5.5425,5.6059,5.4896,5.5742,30150.0],["1999-12-02",5.5848,5.5953,5.5742,5.5742,18900.0],["1999-12-03",5.5742,5.6588,5.4896,5.5213,63450.0],["1999-12-06",5.5213,5.5953,5.5107,5.5848,36000.0],["1999-12-07",5.5848,5.6271,5.5636,5.5636,38250.0],["1999-12-08",5.5636,5.6482,5.5636,5.6059,96750.0],["1999-12-09",5.6059,5.7117,5.5848,5.6905,49350.0],["1999-12-10",5.7117,5.7223,5.5953,5.6482,41550.0],["1999-12-13",5.6694,5.754,5.6588,5.7328,83100.0],["1999-12-14",5.7328,5.828,5.68,5.8069,39300.0],["1999-12-15",5.828,5.8809,5.7011,5.8809,53100.0],["1999-12-16",5.8704,5.8704,5.68,5.7117,53400.0],["1999-12-17",5.7011,5.754,5.7011,5.7117,39450.0],["1999-12-20",5.754,6.0819,5.7328,6.0396,80100.0],["1999-12-21",6.029,6.0607,5.9973,6.0184,50400.0],["1999-12-22",4.8655,4.9713,3.9982,4.527,901800.0],["1999-12-23",4.527,4.654,4.3049,4.654,279150.0],["1999-12-27",4.6328,4.6963,4.4742,4.5694,206400.0],["1999-12-28",4.5694,4.5694,4.4742,4.527,52950.0],["1999-12-29",4.3895,4.4847,4.3895,4.4318,67500.0],["1999-12-30",4.4424,4.5905,4.4001,4.5588,70200.0],["1999-12-31",4.5617,4.6042,4.3708,4.5087,30900.0],["2000-01-03",4.4981,4.4981,4.3284,4.392,341100.0],["2000-01-04",4.4132,4.4132,4.2541,4.2541,109200.0],["2000-01-05",4.2647,4.339,4.2011,4.2117,117150.0],["2000-01-06",4.1904,4.2329,4.148,4.1692,79500.0],["2000-01-07",4.1798,4.2647,4.1692,4.1904,90150.0],["2000-01-10",4.1692,4.1798,4.1374,4.148,52050.0],["2000-01-11",4.1374,4.148,3.9677,3.9995,122250.0],["2000-01-12",3.9783,3.9783,3.8616,3.8934,72300.0],["2000-01-13",3.8722,3.8934,3.7873,3.7873,230700.0],["2000-01-14",3.7979,4.0207,3.7873,3.9677,50250.0],["2000-01-18",3.9889,3.9995,3.904,3.9358,44700.0],["2000-01-19",3.9464,3.9464,3.7237,3.7343,108450.0],["2000-01-20",3.6918,3.7343,3.6494,3.6812,174000.0],["2000-01-21",3.6918,3.7449,3.5751,3.7237,126300.0],["2000-01-24",3.713,3.7767,3.7024,3.7449,133650.0],["2000-01-25",3.7661,3.7979,3.5964,3.6282,118050.0],["2000-01-26",3.6388,3.6388,3.3524,3.4372,197250.0],["2000-01-27",3.5009,3.5221,3.4372,3.4478,357750.0],["2000-01-28",3.4372,3.4584,3.2675,3.2993,46500.0],["2000-01-31",3.2357,3.2993,3.172,3.2144,93450.0],["2000-02-01",3.2251,3.2357,3.0765,3.1402,160650.0],["2000-02-02",3.1402,3.5964,3.1402,3.5009,191850.0],["2000-02-03",3.5009,3.5857,3.4266,3.5857,181950.0],["2000-02-04",3.6282,3.6494,3.5433,3.5539,59100.0],["2000-02-07",3.5327,3.7873,3.5327,3.5857,73050.0],["2000-02-08",3.6282,3.7767,3.5964,3.6176,193950.0],["2000-02-09",3.6388,3.8297,3.6176,3.7767,183300.0],["2000-02-10",3.8085,3.9252,3.7979,3.8828,107250.0],["2000-02-11",3.8828,3.8828,3.7661,3.7661,46800.0],["2000-02-14",3.7767,3.7767,3.7024,3.7237,37050.0],["2000-02-15",3.7131,3.7343,3.6388,3.6494,54150.0],["2000-02-16",3.6494,3.6812,3.5964,3.6282,149550.0],["2000-02-17",3.6918,3.6918,3.6176,3.6176,60150.0],["2000-02-18",3.5857,3.6388,3.5009,3.5009,83850.0],["2000-02-22",3.5009,3.5327,3.3736,3.5327,105600.0],["2000-02-23",3.5115,3.5751,3.4584,3.5751,127350.0],["2000-02-24",3.5433,3.7661,3.5327,3.7555,86550.0],["2000-02-25",3.7555,4.0207,3.7555,3.8616,164850.0],["2000-02-28",3.851,3.851,3.7979,3.8404,69450.0],["2000-02-29",3.851,3.8616,3.8404,3.8616,32850.0],["2000-03-01",3.8722,3.9146,3.8722,3.904,202050.0],["2000-03-02",3.9252,3.9358,3.904,3.9252,55950.0],["2000-03-03",3.9252,4.1692,3.9252,4.1692,100050.0],["2000-03-06",4.1692,4.4875,4.1586,4.392,153150.0],["2000-03-07",4.392,4.392,4.2223,4.2541,104700.0],["2000-03-08",4.2435,4.2435,4.0737,4.201,67350.0],["2000-03-09",4.1904,4.1904,4.0207,4.1586,52950.0],["2000-03-10",4.1798,4.2541,4.1586,4.2329,64200.0],["2000-03-13",4.201,4.2223,4.1268,4.201,80700.0],["2000-03-14",4.1904,4.1904,4.095,4.095,65700.0],["2000-03-15",4.095,4.095,3.9995,4.0207,55500.0],["2000-03-16",4.0313,4.0631,3.9146,4.0419,68850.0],["2000-03-17",4.0631,4.0631,4.0313,4.0313,38250.0],["2000-03-20",4.0419,4.0419,4.0101,4.0207,10050.0],["2000-03-21",4.0207,4.0419,3.9358,3.9358,16650.0],["2000-03-22",3.9252,3.9464,3.8616,3.8616,79800.0],["2000-03-23",3.8828,3.904,3.8722,3.8828,56700.0],["2000-03-24",3.8722,3.9358,3.8722,3.8722,99150.0],["2000-03-27",3.8828,3.8828,3.851,3.8722,19050.0],["2000-03-28",3.8616,3.9252,3.7979,3.851,228600.0],["2000-03-29",3.8085,3.9252,3.7131,3.9252,85950.0],["2000-03-30",3.8828,4.1586,3.8722,4.095,148200.0],["2000-03-31",4.0737,4.2011,4.0631,4.1586,49500.0],["2000-04-03",4.1374,4.1374,4.1268,4.1374,52050.0],["2000-04-04",4.1374,4.1374,4.0207,4.0419,58050.0],["2000-04-05",4.0419,4.0631,4.0207,4.0313,21600.0],["2000-04-06",4.0313,4.1162,4.0313,4.095,30450.0],["2000-04-07",4.1086,4.1086,4.0767,4.0979,34500.0],["2000-04-10",4.0873,4.1725,4.0873,4.1512,32400.0],["2000-04-11",4.1405,4.1725,4.1405,4.1618,7500.0],["2000-04-12",4.1512,4.396,4.1512,4.2895,108600.0],["2000-04-13",4.3108,4.3108,4.2895,4.3002,56400.0],["2000-04-14",4.3215,4.4279,4.1831,4.1937,39450.0],["2000-04-17",4.1831,4.1937,4.0767,4.1192,18450.0],["2000-04-18",4.0979,4.1405,4.0873,4.1086,36000.0],["2000-04-19",4.1299,4.215,4.1192,4.1937,44700.0],["2000-04-20",4.1937,4.3002,4.1512,4.2895,33000.0],["2000-04-24",4.247,4.2576,4.247,4.2576,25350.0],["2000-04-25",4.2576,4.2789,4.1831,4.1937,46800.0],["2000-04-26",4.1725,4.4705,4.1512,4.4598,56250.0],["2000-04-27",4.4279,4.5024,4.4066,4.5024,51600.0],["2000-04-28",3.917,4.364,3.8212,4.364,263250.0],["2000-05-01",4.3534,4.4066,4.3002,4.4066,72750.0],["2000-05-02",4.4066,4.4066,4.2576,4.2789,72000.0],["2000-05-03",4.2682,4.2682,4.0873,4.0979,39600.0],["2000-05-04",4.1192,4.1192,4.0873,4.0979,34650.0],["2000-05-05",4.0873,4.396,4.0873,4.3853,45000.0],["2000-05-08",4.3853,4.6408,4.3853,4.4386,109800.0],["2000-05-09",4.4386,4.4492,4.2682,4.3108,90900.0],["2000-05-10",4.2895,4.2895,4.066,4.1192,66000.0],["2000-05-11",4.1405,4.2044,4.1299,4.2044,35550.0],["2000-05-12",4.215,4.3215,4.215,4.2789,46650.0],["2000-05-15",4.2789,4.3215,4.2257,4.3002,13500.0],["2000-05-16",4.3108,4.3853,4.2682,4.3747,49500.0],["2000-05-17",4.3747,4.3747,4.3428,4.364,13050.0],["2000-05-18",4.3428,4.3428,4.2257,4.2363,43950.0],["2000-05-19",4.2044,4.2682,4.1725,4.1831,40350.0],["2000-05-22",4.1512,4.1831,4.0554,4.066,30450.0],["2000-05-23",4.0341,4.1405,3.9702,4.1192,50400.0],["2000-05-24",4.0979,4.0979,3.9596,4.0128,40800.0],["2000-05-25",4.0341,4.0873,4.0341,4.066,13950.0],["2000-05-26",4.0767,4.0767,3.9809,3.9809,14100.0],["2000-05-30",4.0021,4.0341,4.0021,4.0234,23400.0],["2000-05-31",4.0021,4.2895,3.9702,4.2682,121200.0],["2000-06-01",4.2682,4.3002,4.215,4.3002,18600.0],["2000-06-02",4.3428,4.4705,4.3428,4.4598,24450.0],["2000-06-05",4.4598,4.7259,4.4598,4.7259,60450.0],["2000-06-06",4.7685,4.8111,4.7685,4.7792,42300.0],["2000-06-07",4.7579,4.7579,4.5769,4.5769,51600.0],["2000-06-08",4.5769,4.6408,4.5237,4.5876,10950.0],["2000-06-09",4.5769,4.5876,4.5663,4.5663,6000.0],["2000-06-12",4.4598,4.5343,4.4279,4.4279,29850.0],["2000-06-13",4.4386,4.4386,4.215,4.4173,151650.0],["2000-06-14",4.4386,4.545,4.4279,4.5343,31050.0],["2000-06-15",4.5131,4.6408,4.5131,4.6408,43350.0],["2000-06-16",4.7047,4.7685,4.6408,4.6408,67350.0],["2000-06-19",4.6408,4.6514,4.6408,4.6514,13200.0],["2000-06-20",4.6514,4.8962,4.6514,4.8962,28350.0],["2000-06-21",4.8962,4.9708,4.7153,4.9708,41100.0],["2000-06-22",4.9708,5.173,4.7792,5.1091,114900.0],["2000-06-23",5.1091,5.1091,4.843,4.8537,96900.0],["2000-06-26",4.8643,4.9601,4.8643,4.9601,45450.0],["2000-06-27",5.2794,5.7052,5.2581,5.5242,233850.0],["2000-06-28",5.7052,5.9606,5.6626,5.95,177600.0],["2000-06-29",5.9181,6.099,5.8861,5.9181,189300.0],["2000-06-30",5.9531,6.1664,5.8784,6.1584,93900.0],["2000-07-03",6.1238,6.4011,6.1238,6.4011,36900.0],["2000-07-05",6.3905,6.5718,6.0384,6.1878,115050.0],["2000-07-06",6.1558,6.3051,6.1558,6.2838,71400.0],["2000-07-07",6.2838,6.4225,6.2731,6.4225,79650.0],["2000-07-10",6.4118,6.6145,6.4118,6.5398,134400.0],["2000-07-11",6.6572,6.9026,6.6145,6.6892,202950.0],["2000-07-12",6.7745,6.8279,6.7425,6.7639,113700.0],["2000-07-13",6.7745,6.7745,6.6145,6.6252,141600.0],["2000-07-14",6.6145,6.6785,6.5932,6.6359,50550.0],["2000-07-17",6.6359,6.6999,6.6359,6.6785,57150.0],["2000-07-18",6.6572,6.6785,6.5292,6.5398,46200.0],["2000-07-19",6.5185,6.5932,6.3478,6.5292,40650.0],["2000-07-20",6.4972,6.5718,6.4972,6.5398,71250.0],["2000-07-21",6.5185,6.5185,6.2304,6.2304,45150.0],["2000-07-24",6.2411,6.2518,6.1771,6.1771,83850.0],["2000-07-25",6.1771,6.2198,5.9424,6.1664,87900.0],["2000-07-26",6.1664,6.1664,6.0064,6.0384,49050.0],["2000-07-27",6.0171,6.0277,5.9531,5.9531,25200.0],["2000-07-28",5.9531,5.9531,5.8037,5.8037,19350.0],["2000-07-31",5.8144,5.8144,5.7397,5.7717,21300.0],["2000-08-01",5.7824,5.9957,5.7824,5.7824,58050.0],["2000-08-02",5.7824,6.0597,5.7717,6.0171,82200.0],["2000-08-03",5.9744,6.0171,5.8891,5.8891,41550.0],["2000-08-04",5.8891,5.8997,5.761,5.8037,43500.0],["2000-08-07",5.7824,6.1131,5.7824,6.1131,194100.0],["2000-08-08",6.1024,6.2304,6.0811,6.1131,90150.0],["2000-08-09",6.1344,6.1664,6.0064,6.0384,52800.0],["2000-08-10",6.0384,6.2304,6.0277,6.2091,39150.0],["2000-08-11",6.2838,6.3691,6.2198,6.3371,40950.0],["2000-08-14",6.4865,6.5078,6.1451,6.2091,85350.0],["2000-08-15",6.1984,6.4758,6.1984,6.4438,22350.0],["2000-08-16",6.4438,6.5505,6.4438,6.4972,171750.0],["2000-08-17",6.5292,6.6572,6.5292,6.6359,102000.0],["2000-08-18",6.6572,6.9559,6.6572,6.9559,85950.0],["2000-08-21",6.9879,7.0626,6.9346,7.0199,66750.0],["2000-08-22",7.0199,7.0626,6.9346,6.9559,26850.0],["2000-08-23",6.9559,6.9559,6.7532,6.8065,95100.0],["2000-08-24",6.7852,6.8172,6.7852,6.8172,18000.0],["2000-08-25",6.8065,6.8919,6.6999,6.8919,58800.0],["2000-08-28",6.8919,6.9026,6.8599,6.8812,71850.0],["2000-08-29",6.8599,6.9026,6.8599,6.8812,12150.0],["2000-08-30",6.8492,6.8492,6.7639,6.7852,9750.0],["2000-08-31",6.7852,6.8599,6.7532,6.8599,57000.0],["2000-09-01",6.8492,7.0199,6.8492,6.9239,108450.0],["2000-09-05",6.9132,6.9132,6.8065,6.8172,43200.0],["2000-09-06",6.8386,7.0199,6.7959,6.9986,123600.0],["2000-09-07",6.9986,7.34,6.9346,7.1159,119400.0],["2000-09-08",7.1159,7.4573,7.0946,7.4467,173850.0],["2000-09-11",7.404,7.4253,7.1799,7.372,106050.0],["2000-09-12",7.3613,7.7667,7.356,7.6707,181950.0],["2000-09-13",7.6707,7.9801,7.532,7.9588,137700.0],["2000-09-14",7.9374,8.3215,7.7027,8.1081,271200.0],["2000-09-15",8.0654,8.1935,7.8841,7.9908,225150.0],["2000-09-18",7.9908,7.9908,7.5854,7.5854,65400.0],["2000-09-19",7.5853,7.7667,7.5427,7.7667,88200.0],["2000-09-20",7.7881,7.9374,7.7881,7.8947,213300.0],["2000-09-21",7.9374,7.9481,7.7667,7.8414,131700.0],["2000-09-22",7.7667,8.2788,7.724,8.2255,224250.0],["2000-09-25",8.5882,8.7909,8.4388,8.7269,665400.0],["2000-09-26",8.8122,9.0363,8.6095,9.0363,351450.0],["2000-09-27",9.3563,9.4097,9.1856,9.3457,340050.0],["2000-09-28",9.367,9.9431,9.367,9.8578,535500.0],["2000-09-29",9.7937,10.0498,9.4524,9.495,320250.0],["2000-10-02",9.4524,9.6444,9.399,9.4737,143250.0],["2000-10-03",9.4844,9.6337,9.2497,9.2497,89550.0],["2000-10-04",9.111,9.303,8.7269,9.0149,325050.0],["2000-10-05",8.9829,8.9936,8.7909,8.9616,167400.0],["2000-10-06",8.9403,9.1323,8.6202,8.6309,256350.0],["2000-10-09",8.5349,8.7909,8.1828,8.7696,297900.0],["2000-10-10",8.7696,9.1536,8.3002,8.3108,300750.0],["2000-10-11",8.3108,8.6842,7.9374,8.5562,400050.0],["2000-10-12",8.6415,8.6415,7.8521,8.3642,293100.0],["2000-10-13",8.3962,8.5989,8.1935,8.5669,129900.0],["2000-10-16",8.6415,9.2176,8.6415,9.1963,257250.0],["2000-10-17",9.335,9.3777,8.7376,8.7376,262800.0],["2000-10-18",8.6888,9.0094,8.3255,8.753,107250.0],["2000-10-19",8.8919,9.1911,8.8919,9.1163,292800.0],["2000-10-20",9.4049,10.2492,9.2553,10.2064,658050.0],["2000-10-23",10.1637,10.3667,9.8324,10.1316,491700.0],["2000-10-24",10.2171,10.8584,10.1744,10.4629,448350.0],["2000-10-25",10.4202,10.4202,10.0889,10.0889,378000.0],["2000-10-26",10.0034,10.2171,9.6614,10.0675,241050.0],["2000-10-27",10.1102,10.7301,10.0034,10.7301,199500.0],["2000-10-30",10.7301,11.35,10.6874,10.9225,395550.0],["2000-10-31",10.9332,11.35,10.7408,11.2965,194250.0],["2000-11-01",11.4355,11.4355,11.0507,11.1469,127050.0],["2000-11-02",11.2431,12.0767,11.2431,11.8523,372000.0],["2000-11-03",11.8523,12.3973,11.6172,12.3225,286500.0],["2000-11-06",12.6859,12.8996,12.0767,12.4722,424950.0],["2000-11-07",12.4722,12.4828,11.7668,11.9805,319800.0],["2000-11-08",11.8844,12.1088,10.9545,11.0721,238200.0],["2000-11-09",11.1897,11.2698,10.3881,10.9652,204300.0],["2000-11-10",10.821,10.821,10.2278,10.4041,147200.0],["2000-11-13",10.2599,10.6767,9.6988,10.6767,275500.0],["2000-11-14",10.8049,10.9652,10.2599,10.3881,172600.0],["2000-11-15",10.3881,11.6706,10.3881,11.4622,260600.0],["2000-11-16",11.4782,12.1515,11.2859,11.366,182300.0],["2000-11-17",11.4943,11.7347,11.1255,11.1897,160100.0],["2000-11-20",11.2538,11.2538,10.4522,10.4522,106700.0],["2000-11-21",10.1637,11.1255,10.1637,10.837,142300.0],["2000-11-22",10.7408,10.7408,9.811,9.9873,183600.0],["2000-11-24",10.0515,10.5805,10.0515,10.4843,69800.0],["2000-11-27",10.9011,11.0614,10.5164,10.5164,141800.0],["2000-11-28",10.5805,10.5805,9.3621,9.3782,80700.0],["2000-11-29",9.5545,10.0034,9.1377,9.9873,231900.0],["2000-11-30",9.8591,9.8591,8.785,9.0896,232900.0],["2000-12-01",9.298,9.9873,8.8171,8.8491,189400.0],["2000-12-04",8.7209,8.8171,8.2079,8.5766,323800.0],["2000-12-05",8.6407,9.8591,8.6407,9.811,262300.0],["2000-12-06",10.0034,10.0034,9.2339,9.5866,179500.0],["2000-12-07",9.4583,9.4583,9.1377,9.314,96400.0],["2000-12-08",9.4102,9.7148,9.1377,9.3301,202300.0],["2000-12-11",9.2018,10.308,9.2018,10.1797,233500.0],["2000-12-12",10.1316,10.1637,9.4743,9.5545,173300.0],["2000-12-13",9.7469,10.2599,9.0575,9.0736,147700.0],["2000-12-14",9.1217,9.4102,8.8331,9.3782,110400.0],["2000-12-15",9.3461,9.3782,8.9774,9.1056,150600.0],["2000-12-18",9.0094,9.4583,9.0094,9.0736,121900.0],["2000-12-19",9.0736,9.0736,5.2582,5.3223,1587200.0],["2000-12-20",6.0277,7.8552,5.9956,7.1819,1329100.0],["2000-12-21",7.1819,7.3102,6.1239,6.9094,467100.0],["2000-12-22",6.9575,7.1178,6.6529,6.7972,213600.0],["2000-12-26",6.7972,6.9575,6.6689,6.9575,135300.0],["2000-12-27",6.8934,7.5025,6.733,7.5025,157600.0],["2000-12-28",7.4537,8.0802,7.4216,8.0802,220600.0],["2000-12-29",8.0802,8.1766,7.8232,7.8874,282200.0],["2001-01-02",7.5501,7.7589,7.1967,7.2127,244000.0],["2001-01-03",7.3573,7.6143,7.036,7.5661,205400.0],["2001-01-04",7.7107,8.546,7.7107,8.1284,223600.0],["2001-01-05",8.1284,8.2569,7.9035,7.9838,231500.0],["2001-01-08",7.9677,8.1444,7.5019,7.5822,121800.0],["2001-01-09",7.4858,7.8553,7.3573,7.7428,162400.0],["2001-01-10",7.7589,8.0963,7.5822,8.0641,123700.0],["2001-01-11",8.1605,8.8995,8.1605,8.5782,178900.0],["2001-01-12",8.5782,8.8834,8.4497,8.7388,208200.0],["2001-01-16",8.7067,8.7067,8.3211,8.4979,105300.0],["2001-01-17",8.6264,9.3011,8.6264,9.1725,281500.0],["2001-01-18",9.2368,9.6063,9.028,9.542,172500.0],["2001-01-19",9.7348,9.7348,9.4456,9.6384,189100.0],["2001-01-22",9.6384,9.6384,9.2529,9.3492,86100.0],["2001-01-23",9.3492,9.3492,9.028,9.1244,107600.0],["2001-01-24",9.1243,9.3492,8.9155,9.1083,97600.0],["2001-01-25",9.1083,9.1083,8.9958,8.9958,84500.0],["2001-01-26",9.0119,9.028,8.7388,9.0119,37400.0],["2001-01-29",8.9958,9.4071,8.9958,9.3557,71100.0],["2001-01-30",9.3608,9.8286,9.3094,9.6898,155900.0],["2001-01-31",9.6898,9.7309,9.366,9.3814,66300.0],["2001-02-01",9.4842,9.8183,9.4328,9.7746,105600.0],["2001-02-02",9.7926,10.155,9.7926,9.9751,113500.0],["2001-02-05",9.9751,9.9751,9.6744,9.8183,61800.0],["2001-02-06",9.844,10.0214,9.7412,9.8697,85800.0],["2001-02-07",9.8183,9.8183,9.4328,9.6718,111300.0],["2001-02-08",9.6718,9.8569,9.6718,9.7926,43300.0],["2001-02-09",9.8055,9.8569,9.5253,9.5279,123400.0],["2001-02-12",9.4071,9.4071,9.0472,9.2554,213000.0],["2001-02-13",9.3043,9.3454,9.1244,9.1244,153500.0],["2001-02-14",9.1269,9.33,8.9701,9.1321,116300.0],["2001-02-15",9.2272,9.587,9.1886,9.4405,170200.0],["2001-02-16",9.3762,9.3762,8.7825,8.8339,101900.0],["2001-02-20",8.8339,8.8365,8.5332,8.7774,322300.0],["2001-02-21",8.7517,8.8236,8.5332,8.5332,116000.0],["2001-02-22",8.5332,8.5358,8.1991,8.2222,116100.0],["2001-02-23",8.1965,8.6489,7.9677,8.6489,165900.0],["2001-02-26",8.636,9.1141,8.636,8.8802,296700.0],["2001-02-27",8.8673,8.8673,8.5717,8.6257,340800.0],["2001-02-28",8.4818,8.4818,7.5308,7.5822,428800.0],["2001-03-01",7.4537,7.5822,7.3252,7.518,564800.0],["2001-03-02",7.5179,7.5179,6.8368,7.171,429800.0],["2001-03-05",7.171,7.2018,7.099,7.171,157600.0],["2001-03-06",7.3894,7.7107,7.3766,7.6593,187400.0],["2001-03-07",7.8906,8.2505,7.8906,8.1888,250700.0],["2001-03-08",8.1245,8.1348,7.6079,7.6079,137700.0],["2001-03-09",7.6079,7.6465,7.2224,7.3123,131900.0],["2001-03-12",6.9396,6.9782,6.8111,6.8985,294900.0],["2001-03-13",6.8882,6.8882,6.4256,6.4513,173100.0],["2001-03-14",6.3228,6.734,6.2303,6.4513,224600.0],["2001-03-15",6.7469,6.8625,6.5541,6.6698,109700.0],["2001-03-16",6.6055,6.6081,6.0632,6.0658,104700.0],["2001-03-19",5.9116,5.9141,5.1405,5.7111,439900.0],["2001-03-20",5.7111,6.0015,5.5851,5.8344,213400.0],["2001-03-21",5.7702,5.963,5.616,5.616,133800.0],["2001-03-22",5.5903,5.5928,5.3924,5.4489,179000.0],["2001-03-23",5.4489,6.3999,5.4489,6.1686,257000.0],["2001-03-26",6.1069,6.5284,6.0786,6.0838,185000.0],["2001-03-27",6.1814,6.1814,5.9887,6.1043,137900.0],["2001-03-28",6.0401,6.0401,5.8165,5.8344,111100.0],["2001-03-29",5.8601,6.0915,5.5903,5.5903,140600.0],["2001-03-30",5.5646,5.8087,5.4104,5.8087,248700.0],["2001-04-02",5.8062,5.9116,5.5877,5.7008,111700.0],["2001-04-03",5.7008,5.8087,5.5903,5.8087,174600.0],["2001-04-04",5.8087,5.8087,5.5517,5.6545,120600.0],["2001-04-05",5.8473,6.2714,5.8473,6.2457,94100.0],["2001-04-06",6.2354,6.2354,5.6737,5.8128,174000.0],["2001-04-09",5.9906,5.9906,5.8257,5.9004,97300.0],["2001-04-10",5.9648,6.4621,5.9262,6.2998,121300.0],["2001-04-11",6.6347,6.7636,6.5111,6.6347,211700.0],["2001-04-12",6.6167,6.6167,6.4415,6.4415,125300.0],["2001-04-16",6.4157,6.6347,6.3281,6.4673,141300.0],["2001-04-17",6.4698,6.609,6.4415,6.4544,77900.0],["2001-04-18",6.6992,7.5391,6.6992,7.1578,198100.0],["2001-04-19",7.1733,7.6267,7.0341,7.6267,173900.0],["2001-04-20",7.5623,7.5649,7.2402,7.382,146400.0],["2001-04-23",7.3691,7.3717,7.1758,7.3433,95300.0],["2001-04-24",7.3433,7.4464,7.2016,7.3176,104300.0],["2001-04-25",7.2918,7.4567,7.2377,7.2428,85200.0],["2001-04-26",7.2428,7.5366,7.1114,7.4747,150600.0],["2001-04-27",7.5752,7.5752,7.4464,7.4902,178000.0],["2001-04-30",6.2483,6.6219,5.7974,6.055,833800.0],["2001-05-01",6.0808,6.1838,5.6943,5.9906,421200.0],["2001-05-02",6.3127,6.4157,5.8618,6.1838,377000.0],["2001-05-03",6.1838,6.1838,5.9262,6.0602,139500.0],["2001-05-04",6.0602,6.0602,5.8747,6.0421,167400.0],["2001-05-07",5.9777,6.0808,5.9004,5.9262,135900.0],["2001-05-08",5.9777,6.055,5.8618,5.9004,162900.0],["2001-05-09",5.9004,5.9004,5.7458,5.7587,71700.0],["2001-05-10",5.9262,5.9262,5.6531,5.6556,138400.0],["2001-05-11",5.6582,5.6763,5.5526,5.6402,257400.0],["2001-05-14",5.6402,5.7716,5.4392,5.7716,333300.0],["2001-05-15",5.617,5.7974,5.5655,5.7458,213700.0],["2001-05-16",5.5912,5.7201,5.5268,5.5912,172400.0],["2001-05-17",5.6299,5.8875,5.6221,5.8231,231600.0],["2001-05-18",5.8102,6.0524,5.8102,6.0292,110000.0],["2001-05-21",5.9777,6.2534,5.9777,6.1993,128600.0],["2001-05-22",6.2148,6.4647,6.2148,6.3127,115400.0],["2001-05-23",6.2869,6.3101,6.104,6.171,74700.0],["2001-05-24",6.1452,6.1967,5.9262,5.9751,85500.0],["2001-05-25",6.055,6.055,5.952,5.9726,43700.0],["2001-05-29",5.8437,5.8695,5.7097,5.7097,116700.0],["2001-05-30",5.6685,5.6685,5.4675,5.5474,197700.0],["2001-05-31",5.483,5.7974,5.483,5.5835,155600.0],["2001-06-01",5.6299,5.7458,5.6041,5.6685,178700.0],["2001-06-04",5.6556,5.8875,5.6556,5.7845,140900.0],["2001-06-05",5.7716,5.9262,5.7613,5.8334,197700.0],["2001-06-06",5.8334,5.9648,5.8334,5.8875,170000.0],["2001-06-07",5.8875,6.0215,5.8875,5.9726,183200.0],["2001-06-08",5.9726,5.9906,5.9545,5.9906,207800.0],["2001-06-11",5.9906,5.9906,5.8025,5.8489,84800.0],["2001-06-12",5.8231,5.8747,5.6994,5.8515,60700.0],["2001-06-13",5.8515,5.9648,5.8515,5.9236,57300.0],["2001-06-14",5.9236,5.9236,5.7072,5.7226,141000.0],["2001-06-15",5.5938,5.9906,5.5912,5.9906,140500.0],["2001-06-18",5.9081,5.9081,5.7329,5.7639,126200.0],["2001-06-19",5.8618,5.8618,5.7458,5.769,86800.0],["2001-06-20",5.769,5.769,5.501,5.6943,169000.0],["2001-06-21",5.6763,6.1838,5.6428,6.1838,147200.0],["2001-06-22",6.1787,6.2354,6.0035,6.1194,140200.0],["2001-06-25",6.0937,6.0962,5.9854,6.0679,46400.0],["2001-06-26",6.0421,6.2096,5.9777,6.2096,77900.0],["2001-06-27",6.2096,6.3642,6.1194,6.2611,164900.0],["2001-06-28",6.1967,6.3462,6.1838,6.3462,102900.0],["2001-06-29",6.39,6.8873,6.3642,6.8022,259500.0],["2001-07-02",6.8668,6.8668,6.4846,6.4846,48700.0],["2001-07-03",6.42,6.42,6.2883,6.3271,49100.0],["2001-07-05",6.3271,6.5078,6.185,6.185,97900.0],["2001-07-06",6.1592,6.1592,5.9139,5.9139,81300.0],["2001-07-09",5.9139,6.0636,5.9139,5.9578,81500.0],["2001-07-10",5.9629,5.9655,5.7486,5.7976,196600.0],["2001-07-11",5.7976,5.8235,5.6814,5.7589,53100.0],["2001-07-12",5.8364,6.3529,5.8106,6.3271,88400.0],["2001-07-13",6.2883,6.3141,6.074,6.2522,72700.0],["2001-07-16",6.3167,6.3529,5.9913,5.9913,39300.0],["2001-07-17",5.9655,6.0817,5.9474,6.0817,63500.0],["2001-07-18",6.0688,6.1282,6.0146,6.1282,61100.0],["2001-07-19",6.1979,6.3141,6.0327,6.0946,44900.0],["2001-07-20",6.0946,6.482,6.0946,6.3141,149800.0],["2001-07-23",6.34,6.3916,6.1334,6.1979,59800.0],["2001-07-24",6.1334,6.2392,6.0688,6.0714,61800.0],["2001-07-25",6.0327,6.0327,5.9345,5.9862,103400.0],["2001-07-26",5.9836,6.2367,5.8545,6.1979,63400.0],["2001-07-27",6.2238,6.3141,6.1979,6.3141,58800.0],["2001-07-30",6.309,6.3271,6.2005,6.3116,65400.0],["2001-07-31",6.3141,6.4097,6.2754,6.3658,54000.0],["2001-08-01",6.3658,6.5207,6.3296,6.4691,111700.0],["2001-08-02",6.6111,6.6189,6.5207,6.5337,102900.0],["2001-08-03",6.5285,6.5595,6.3942,6.5233,92800.0],["2001-08-06",6.5595,6.5595,6.3916,6.4562,158900.0],["2001-08-07",6.4588,6.5466,6.389,6.5466,60700.0],["2001-08-08",6.5414,6.5414,6.3916,6.5207,183000.0],["2001-08-09",6.5207,6.624,6.4174,6.5388,152100.0],["2001-08-10",6.5388,6.5543,6.4588,6.5337,41600.0],["2001-08-13",6.5078,6.5078,6.3787,6.4484,15400.0],["2001-08-14",6.4484,6.6679,6.4304,6.4536,52800.0],["2001-08-15",6.4536,6.4536,6.216,6.4433,35700.0],["2001-08-16",6.4433,6.4433,6.2651,6.4304,31200.0],["2001-08-17",6.4278,6.4278,6.2108,6.2108,45000.0],["2001-08-20",6.1979,6.3451,6.1205,6.34,22200.0],["2001-08-21",6.3012,6.3477,6.2961,6.2986,40400.0],["2001-08-22",6.34,6.5853,6.3167,6.5853,140400.0],["2001-08-23",6.5853,6.5853,6.4484,6.4949,161100.0],["2001-08-24",6.5466,6.5879,6.513,6.5337,105900.0],["2001-08-27",6.5466,6.5466,6.4949,6.4949,104200.0],["2001-08-28",6.4562,6.6499,6.4562,6.5337,226100.0],["2001-08-29",6.5337,6.5853,6.4562,6.4691,53000.0],["2001-08-30",6.4691,6.5466,6.4174,6.4562,39000.0],["2001-08-31",6.4562,6.5001,6.4562,6.4691,34500.0],["2001-09-04",6.4562,6.5698,6.4562,6.4975,80100.0],["2001-09-05",6.482,6.482,6.1205,6.1514,102100.0],["2001-09-06",6.0869,6.1411,5.9655,5.9681,41800.0],["2001-09-07",5.9655,6.0946,5.8751,5.9397,77900.0],["2001-09-10",5.9139,6.012,5.8131,5.8131,37900.0],["2001-09-17",5.6814,5.8493,5.6556,5.7718,71900.0],["2001-09-18",5.7692,5.8751,5.6944,5.7124,94200.0],["2001-09-19",5.7124,5.8596,5.5523,5.6091,63700.0],["2001-09-20",5.5781,5.6298,5.5523,5.5549,71500.0],["2001-09-21",5.4748,5.4748,5.1133,5.1908,60600.0],["2001-09-24",5.2553,5.449,4.9196,5.449,172100.0],["2001-09-25",5.4232,5.4232,5.2682,5.2941,55000.0],["2001-09-26",5.3586,5.4877,5.1649,5.1649,81500.0],["2001-09-27",5.1649,5.3457,5.0771,5.3457,88400.0],["2001-09-28",5.3457,5.6298,5.3457,5.6169,53400.0],["2001-10-01",5.5523,5.5781,5.3199,5.3199,60600.0],["2001-10-02",5.3199,5.3715,5.2992,5.3483,62700.0],["2001-10-03",5.3199,5.6814,5.307,5.5936,86200.0],["2001-10-04",5.6584,5.8396,5.5936,5.6972,116200.0],["2001-10-05",5.6843,5.6843,5.5159,5.5185,44900.0],["2001-10-08",5.5185,5.762,5.5159,5.5626,62200.0],["2001-10-09",5.5626,5.5626,5.3994,5.4383,27200.0],["2001-10-10",5.4124,5.5237,5.3683,5.4331,72300.0],["2001-10-11",5.4616,5.6972,5.4616,5.6972,138800.0],["2001-10-12",5.6869,5.749,5.5289,5.7361,33600.0],["2001-10-15",5.7102,5.7102,5.5677,5.5936,46900.0],["2001-10-16",5.6066,5.7956,5.5677,5.7904,70800.0],["2001-10-17",5.9044,5.9303,5.8526,5.8578,143300.0],["2001-10-18",5.8785,5.8785,5.5677,5.5677,52200.0],["2001-10-19",5.5936,5.7879,5.5885,5.6791,29400.0],["2001-10-22",5.6791,5.7231,5.6014,5.692,39600.0],["2001-10-23",5.7102,5.9562,5.6584,5.8526,63300.0],["2001-10-24",5.8526,6.1245,5.8345,6.0727,73800.0],["2001-10-25",6.0727,6.4482,6.0054,6.3835,56300.0],["2001-10-26",6.3835,6.4612,6.1893,6.241,99100.0],["2001-10-29",6.241,6.2799,6.008,6.0857,86600.0],["2001-10-30",6.0857,6.0883,5.8008,5.8526,51300.0],["2001-10-31",5.8526,5.8526,5.7231,5.7879,80100.0],["2001-11-01",5.7879,5.9303,5.7205,5.8785,146500.0],["2001-11-02",5.8785,6.0494,5.8267,6.0494,97900.0],["2001-11-05",6.0805,6.3446,6.0209,6.1918,81800.0],["2001-11-06",6.1892,6.3446,6.1892,6.3446,29100.0],["2001-11-07",6.3317,6.3446,6.1892,6.1918,23100.0],["2001-11-08",6.2255,6.2618,6.1116,6.1116,30300.0],["2001-11-09",6.1426,6.2151,6.1375,6.1996,83900.0],["2001-11-12",6.2643,6.2643,6.0209,6.0857,55700.0],["2001-11-13",6.2151,6.4741,6.2151,6.4741,53100.0],["2001-11-14",6.6683,6.8367,6.6062,6.8367,115400.0],["2001-11-15",6.8367,6.8367,6.6942,6.7357,60200.0],["2001-11-16",6.7357,6.7978,6.7072,6.7201,34400.0],["2001-11-19",6.7849,6.8315,6.7331,6.8108,83700.0],["2001-11-20",6.8237,6.8626,6.7072,6.7331,34100.0],["2001-11-21",6.7072,6.7098,6.5647,6.5647,16700.0],["2001-11-23",6.5518,6.7072,6.5492,6.6606,20600.0],["2001-11-26",6.6554,6.8341,6.6528,6.6683,22300.0],["2001-11-27",6.6709,7.0309,6.645,6.9532,142500.0],["2001-11-28",6.9428,6.948,6.7849,6.8626,57200.0],["2001-11-29",6.8703,6.9143,6.759,6.7849,41900.0],["2001-11-30",6.8496,6.8755,6.4482,6.5388,58900.0],["2001-12-03",6.5389,6.6295,6.3446,6.3705,88000.0],["2001-12-04",6.3731,6.5777,6.3731,6.5777,74400.0],["2001-12-05",6.5777,7.0516,6.5777,6.9869,229600.0],["2001-12-06",6.9869,7.0179,6.9014,6.992,67000.0],["2001-12-07",6.992,7.0697,6.961,7.062,104100.0],["2001-12-10",7.049,7.0671,6.8315,6.8444,65500.0],["2001-12-11",6.8729,7.0283,6.8444,6.8496,35700.0],["2001-12-12",6.8651,6.992,6.7978,6.7978,82700.0],["2001-12-13",6.7331,6.9144,6.6036,6.6036,49200.0],["2001-12-14",6.4612,6.4741,6.3705,6.3964,84600.0],["2001-12-17",6.4612,6.7331,6.4482,6.7331,133800.0],["2001-12-18",6.7486,6.9377,6.6036,6.6036,79900.0],["2001-12-19",6.5647,6.7149,6.4612,6.6062,85500.0],["2001-12-20",6.6165,6.7279,6.4482,6.4534,119100.0],["2001-12-21",6.7331,6.7978,6.5389,6.759,91500.0],["2001-12-24",6.7978,6.8626,6.7978,6.7978,20800.0],["2001-12-26",6.7978,6.9765,6.7305,6.759,56900.0],["2001-12-27",6.7849,6.992,6.7849,6.8859,67300.0],["2001-12-28",6.9144,6.9819,6.7509,6.7924,54500.0],["2001-12-31",6.8262,7.0079,6.8262,6.8521,140700.0],["2002-01-02",6.8547,7.052,6.8469,7.013,121000.0],["2002-01-03",6.9949,7.2414,6.9949,7.0208,108800.0],["2002-01-04",7.0468,7.174,7.0468,7.1506,92400.0],["2002-01-07",7.2025,7.2596,7.0598,7.0598,58900.0],["2002-01-08",7.0468,7.0909,6.8911,7.0338,54600.0],["2002-01-09",7.065,7.2155,6.93,6.9482,41500.0],["2002-01-10",6.93,6.943,6.8002,6.9066,45200.0],["2002-01-11",6.8911,6.9456,6.782,6.782,18800.0],["2002-01-14",6.7743,6.7743,6.5536,6.5536,46600.0],["2002-01-15",6.4239,6.8002,6.4239,6.8002,72500.0],["2002-01-16",6.7743,6.8002,6.6315,6.7223,80600.0],["2002-01-17",6.7743,6.821,6.7094,6.8184,50400.0],["2002-01-18",6.8002,6.9222,6.6185,6.7431,114000.0],["2002-01-22",6.7794,6.9559,6.7794,6.917,74600.0],["2002-01-23",6.9196,7.0208,6.7691,7.0208,41100.0],["2002-01-24",7.0079,7.0079,6.9559,6.9793,38200.0],["2002-01-25",6.9533,6.9533,6.8184,6.8781,83300.0],["2002-01-28",6.8651,6.8677,6.6497,6.8521,55400.0],["2002-01-29",6.8521,6.8521,6.4913,6.6445,46600.0],["2002-01-30",6.6185,6.834,6.5536,6.8262,66000.0],["2002-01-31",6.8521,6.8781,6.7483,6.8781,31100.0],["2002-02-01",6.8521,6.8521,6.6211,6.7743,48400.0],["2002-02-04",6.7639,6.8054,6.4913,6.6704,64600.0],["2002-02-05",6.6445,6.6445,6.4888,6.6159,32600.0],["2002-02-06",6.6315,6.6704,6.5147,6.6185,63500.0],["2002-02-07",6.5926,6.5926,6.4888,6.4888,64300.0],["2002-02-08",6.4913,6.6834,6.3849,6.6445,51000.0],["2002-02-11",6.6704,6.8002,6.6704,6.7769,13500.0],["2002-02-12",6.7769,6.7769,6.6964,6.7353,21800.0],["2002-02-13",6.7353,6.7743,6.7042,6.7743,39600.0],["2002-02-14",6.7094,6.7561,6.5926,6.6056,89900.0],["2002-02-15",6.6081,6.8262,6.5926,6.7924,29200.0],["2002-02-19",6.795,6.795,6.3746,6.3746,33000.0],["2002-02-20",6.3849,6.6964,6.3071,6.6964,50000.0],["2002-02-21",6.6704,6.6704,6.4005,6.4888,62600.0],["2002-02-22",6.4888,6.7483,6.4888,6.6704,51400.0],["2002-02-25",6.6445,6.8755,6.6445,6.8521,31300.0],["2002-02-26",6.8651,6.8651,6.7094,6.7379,90000.0],["2002-02-27",6.7717,6.8002,6.5926,6.6056,108300.0],["2002-02-28",6.6055,6.7353,6.5407,6.5536,59200.0],["2002-03-01",6.5536,6.7483,6.5536,6.7379,26200.0],["2002-03-04",6.7379,6.9819,6.7379,6.9456,52600.0],["2002-03-05",6.9456,6.9949,6.7483,6.9689,74200.0],["2002-03-06",6.9689,7.1376,6.8911,7.1324,250000.0],["2002-03-07",7.1246,7.475,7.1246,7.4673,125000.0],["2002-03-08",7.6567,7.719,7.5789,7.6567,67500.0],["2002-03-11",7.6438,7.8254,7.5295,7.5529,94900.0],["2002-03-12",7.475,7.5244,7.2285,7.3401,119500.0],["2002-03-13",7.3141,7.4621,7.1766,7.2856,69600.0],["2002-03-14",7.2856,7.3453,7.2466,7.3401,89900.0],["2002-03-15",7.2752,7.5244,7.2752,7.3712,126900.0],["2002-03-18",7.3868,7.5789,7.3868,7.5425,34900.0],["2002-03-19",7.5399,7.5789,7.501,7.5789,34800.0],["2002-03-20",7.514,7.6853,7.405,7.5399,61200.0],["2002-03-21",7.5399,7.7346,7.5399,7.7346,63200.0],["2002-03-22",7.7216,7.7346,7.6801,7.706,30300.0],["2002-03-25",7.6931,7.732,7.5892,7.6567,34600.0],["2002-03-26",7.6697,7.732,7.5399,7.7216,49500.0],["2002-03-27",7.706,7.7216,7.5944,7.636,66200.0],["2002-03-28",7.6437,7.6827,7.527,7.527,82500.0],["2002-04-01",7.527,7.7268,7.4647,7.6697,41500.0],["2002-04-02",7.6567,7.6567,7.5218,7.5218,23400.0],["2002-04-03",7.5399,7.5399,7.4621,7.4984,12300.0],["2002-04-04",7.501,7.5166,7.3712,7.4621,29900.0],["2002-04-05",7.4647,7.4907,7.4257,7.4387,22200.0],["2002-04-08",7.4387,7.5635,7.2826,7.5297,53900.0],["2002-04-09",7.5297,7.5427,7.4699,7.5297,13400.0],["2002-04-10",7.4647,7.5427,7.4517,7.5375,32300.0],["2002-04-11",7.4725,7.5427,7.3866,7.3866,33200.0],["2002-04-12",7.4178,7.5375,7.3996,7.5375,30100.0],["2002-04-15",7.5375,7.5375,7.3736,7.5271,46100.0],["2002-04-16",7.5921,7.5921,7.5349,7.5531,70800.0],["2002-04-17",7.5427,7.6207,7.5349,7.6103,74300.0],["2002-04-18",7.6207,7.9146,7.5401,7.8704,86500.0],["2002-04-19",7.8704,7.9172,7.7378,7.8366,29800.0],["2002-04-22",7.808,7.808,7.6727,7.743,64300.0],["2002-04-23",7.7378,7.7898,7.7144,7.7378,40400.0],["2002-04-24",7.7118,7.8678,7.7118,7.7508,57200.0],["2002-04-25",7.6857,7.7768,7.6519,7.73,36300.0],["2002-04-26",7.73,7.7534,7.6337,7.6987,49100.0],["2002-04-29",7.6987,7.7482,7.6467,7.7196,36400.0],["2002-04-30",7.7248,7.8834,7.6988,7.8678,100700.0],["2002-05-01",7.9328,8.1279,7.8028,8.0967,75000.0],["2002-05-02",8.0629,8.2657,8.0629,8.1149,43400.0],["2002-05-03",8.1175,8.1175,7.8938,7.9302,46100.0],["2002-05-06",7.9302,7.9901,7.7768,7.7976,64700.0],["2002-05-07",7.8028,7.8184,7.7248,7.7664,88900.0],["2002-05-08",7.8418,7.9744,7.8288,7.9718,58000.0],["2002-05-09",7.9718,7.9718,7.7898,7.8158,27100.0],["2002-05-10",7.8028,7.8028,7.5817,7.6207,26400.0],["2002-05-13",7.6181,7.8028,7.6181,7.7612,44800.0],["2002-05-14",7.7898,8.0941,7.7248,8.0889,68100.0],["2002-05-15",8.0759,8.2189,8.0551,8.1799,50300.0],["2002-05-16",8.1539,8.1929,8.0499,8.1409,36200.0],["2002-05-17",8.1019,8.1747,8.0109,8.0759,36900.0],["2002-05-20",8.0499,8.0499,7.8548,7.9068,37400.0],["2002-05-21",7.8938,7.9328,7.7248,7.7404,37800.0],["2002-05-22",7.7378,7.8496,7.7378,7.8392,45600.0],["2002-05-23",7.8288,7.8808,7.7898,7.873,45200.0],["2002-05-24",7.8548,7.8678,7.6987,7.6987,32100.0],["2002-05-28",7.6987,7.8678,7.6987,7.8652,31700.0],["2002-05-29",7.8626,7.8626,7.7248,7.7898,46900.0],["2002-05-30",7.6597,7.8002,7.6389,7.8002,41400.0],["2002-05-31",7.8002,7.8262,7.6857,7.7118,221700.0],["2002-06-03",7.7378,7.7456,7.2826,7.3216,283300.0],["2002-06-04",7.3866,7.4126,7.1656,7.3216,76200.0],["2002-06-05",7.3346,7.3606,7.1291,7.2046,38000.0],["2002-06-06",7.1786,7.189,6.9965,7.0823,125300.0],["2002-06-07",7.0173,7.1708,6.9419,7.0875,48500.0],["2002-06-10",7.0875,7.2046,7.0875,7.1448,49200.0],["2002-06-11",7.1005,7.1291,7.0485,7.0667,57000.0],["2002-06-12",7.0745,7.2696,7.0615,7.1526,55800.0],["2002-06-13",7.1265,7.1656,6.8014,6.8066,27200.0],["2002-06-14",6.7884,6.8795,6.726,6.8665,35600.0],["2002-06-17",6.8873,7.0433,6.8873,6.9445,36000.0],["2002-06-18",6.9445,7.0095,6.8404,6.9601,53800.0],["2002-06-19",6.9445,6.9445,6.7104,6.7156,27900.0],["2002-06-20",6.7078,6.8456,6.674,6.6844,29000.0],["2002-06-21",6.6974,6.9731,6.6974,6.9705,87300.0],["2002-06-24",6.9445,6.9627,6.6584,6.6714,61000.0],["2002-06-25",6.6714,6.9289,6.6714,6.7364,56600.0],["2002-06-26",6.7104,6.8404,6.6324,6.8144,88400.0],["2002-06-27",6.7884,6.8092,6.6324,6.6844,104000.0],["2002-06-28",6.6376,6.8925,6.6376,6.8925,127100.0],["2002-07-01",6.9315,6.9315,6.6584,6.6844,68000.0],["2002-07-02",6.5175,6.7131,6.468,6.5175,81200.0],["2002-07-03",6.5175,6.5827,6.4133,6.5436,42800.0],["2002-07-05",6.5619,6.8382,6.5619,6.8382,12500.0],["2002-07-08",6.7782,6.8956,6.6609,6.6609,47300.0],["2002-07-09",6.6348,6.6348,6.4471,6.4471,47800.0],["2002-07-10",6.4524,6.4524,6.1499,6.1526,67700.0],["2002-07-11",6.1004,6.1004,5.8501,6.0457,89200.0],["2002-07-12",6.1004,6.1656,5.9961,6.1447,55700.0],["2002-07-15",6.1369,6.1395,5.8397,6.017,40900.0],["2002-07-16",6.0066,6.0405,5.8736,5.9179,38200.0],["2002-07-17",5.9831,6.0483,5.8788,5.957,54600.0],["2002-07-18",5.957,5.9961,5.8397,5.8397,44100.0],["2002-07-19",5.8136,5.8136,5.6755,5.8136,43900.0],["2002-07-22",5.7745,5.7876,5.5399,5.592,44400.0],["2002-07-23",5.579,5.592,5.2088,5.2636,59000.0],["2002-07-24",5.2166,5.2166,5.0576,5.1932,104200.0],["2002-07-25",5.1619,5.188,5.0889,5.1854,82600.0],["2002-07-26",5.1854,5.2453,5.0967,5.1489,49800.0],["2002-07-29",5.214,5.4617,5.1775,5.3835,39800.0],["2002-07-30",5.3835,5.579,5.3835,5.4643,42400.0],["2002-07-31",5.4669,5.4747,5.214,5.214,35700.0],["2002-08-01",5.2792,5.3835,5.2792,5.3313,21900.0],["2002-08-02",5.2922,5.3809,5.0576,5.0706,37200.0],["2002-08-05",5.0498,5.0889,4.9716,4.9794,46000.0],["2002-08-06",5.0159,5.1984,4.9403,5.1619,78800.0],["2002-08-07",5.2922,5.3053,5.0889,5.2922,53500.0],["2002-08-08",5.3183,5.5269,5.201,5.5269,67100.0],["2002-08-09",5.5008,5.5086,5.4356,5.4669,53900.0],["2002-08-12",5.4017,5.4617,5.2792,5.3678,27000.0],["2002-08-13",5.3313,5.5269,5.2662,5.2975,46300.0],["2002-08-14",5.2792,5.2792,5.1775,5.2427,32300.0],["2002-08-15",5.2531,5.3548,5.201,5.2922,29400.0],["2002-08-16",5.2714,5.3965,5.2505,5.3444,25800.0],["2002-08-19",5.3183,5.4408,5.3053,5.407,27900.0],["2002-08-20",5.3965,5.3965,5.2922,5.2922,26600.0],["2002-08-21",5.3131,5.8136,5.2922,5.8136,45900.0],["2002-08-22",5.7485,5.8919,5.652,5.8919,55800.0],["2002-08-23",5.8267,5.8554,5.6729,5.7354,80200.0],["2002-08-26",5.7354,5.8658,5.6833,5.8658,43500.0],["2002-08-27",5.8658,5.8658,5.6051,5.6833,91400.0],["2002-08-28",5.6781,5.6781,5.36,5.506,66700.0],["2002-08-29",5.4408,5.6624,5.3418,5.6624,87200.0],["2002-08-30",5.6624,5.6703,5.4356,5.579,63000.0],["2002-09-03",5.5477,5.5477,5.2088,5.2401,64600.0],["2002-09-04",5.2375,5.6312,5.1071,5.6312,87400.0],["2002-09-05",5.566,5.5686,5.2948,5.3444,63500.0],["2002-09-06",5.3783,5.5269,5.3183,5.5269,92200.0],["2002-09-09",5.5217,5.5269,5.2922,5.3705,136700.0],["2002-09-10",5.3705,5.4226,5.2792,5.3835,166000.0],["2002-09-11",5.3965,5.3965,5.201,5.3287,61900.0],["2002-09-12",5.3053,5.3053,5.1358,5.1749,88500.0],["2002-09-13",5.1671,5.2401,5.0889,5.2401,59100.0],["2002-09-16",5.1749,5.1958,5.0733,5.1254,54800.0],["2002-09-17",5.1567,5.1619,5.0055,5.055,63800.0],["2002-09-18",5.0315,5.0602,4.8517,5.0315,71500.0],["2002-09-19",5.0107,5.0107,4.6639,4.7526,124900.0],["2002-09-20",4.7656,4.8073,4.7187,4.7734,69900.0],["2002-09-23",4.7578,4.7578,4.445,4.5232,134800.0],["2002-09-24",4.4971,4.6327,4.3876,4.4111,74100.0],["2002-09-25",4.445,4.458,4.372,4.458,151800.0],["2002-09-26",4.4971,4.5206,4.3928,4.4267,127600.0],["2002-09-27",4.4267,4.4267,4.2885,4.3276,102000.0],["2002-09-30",4.3276,4.3537,4.1895,4.3537,96800.0],["2002-10-01",4.3407,4.3407,4.166,4.2286,115100.0],["2002-10-02",4.1973,4.4319,4.1321,4.2807,155600.0],["2002-10-03",4.3016,4.3537,4.106,4.1973,129500.0],["2002-10-04",4.1973,4.1973,3.8728,3.9252,123900.0],["2002-10-07",3.899,3.899,3.7106,3.8336,187200.0],["2002-10-08",3.8205,3.8205,3.5981,3.6635,98400.0],["2002-10-09",3.6504,3.6635,3.4541,3.6635,145200.0],["2002-10-10",3.5588,3.7943,3.428,3.6949,178200.0],["2002-10-11",3.721,4.0167,3.721,3.9827,173800.0],["2002-10-14",3.9644,3.9644,3.8074,3.9121,88900.0],["2002-10-15",4.0167,4.1737,3.9304,4.1345,79900.0],["2002-10-16",4.0822,4.0822,3.9252,3.9461,77500.0],["2002-10-17",4.0037,4.0795,3.8519,3.967,113300.0],["2002-10-18",3.9644,3.9827,3.8728,3.9173,196500.0],["2002-10-21",3.899,4.0167,3.8283,4.0167,117400.0],["2002-10-22",4.0037,4.1737,3.9409,4.1737,176700.0],["2002-10-23",4.1659,4.37,4.0037,4.37,52100.0],["2002-10-24",4.4223,4.4223,4.2287,4.2915,62600.0],["2002-10-25",4.2863,4.37,4.2575,4.37,41800.0],["2002-10-28",4.3962,4.4328,4.3569,4.4171,78700.0],["2002-10-29",4.3962,4.4825,4.3438,4.4825,65700.0],["2002-10-30",4.4799,4.7468,4.4407,4.7128,87900.0],["2002-10-31",4.7128,4.7233,4.6134,4.7233,85400.0],["2002-11-01",4.6971,4.9248,4.6788,4.9248,67600.0],["2002-11-04",4.9719,5.299,4.9719,5.2492,96300.0],["2002-11-05",5.2492,5.2859,4.9719,5.0006,116200.0],["2002-11-06",5.0111,5.0347,4.9195,4.9928,66400.0],["2002-11-07",4.9719,5.0504,4.7913,4.841,38100.0],["2002-11-08",4.8279,4.8515,4.6945,4.8515,60700.0],["2002-11-11",4.8672,4.8672,4.5793,4.6683,47600.0],["2002-11-12",4.6762,4.8803,4.6709,4.8803,97600.0],["2002-11-13",4.875,4.9457,4.7625,4.7625,30400.0],["2002-11-14",4.7887,4.9928,4.7887,4.9719,24200.0],["2002-11-15",4.9588,5.0425,4.8541,4.9797,47300.0],["2002-11-18",5.0111,5.1289,5.0111,5.0504,66000.0],["2002-11-19",5.0504,5.1289,4.9928,5.0504,36300.0],["2002-11-20",5.0608,5.1603,5.0608,5.155,26600.0],["2002-11-21",5.2074,5.3775,5.2074,5.3696,75000.0],["2002-11-22",5.3434,5.456,5.2859,5.4376,27500.0],["2002-11-25",5.4533,5.5475,5.4036,5.5475,56400.0],["2002-11-26",5.5083,5.5554,5.5083,5.5345,55900.0],["2002-11-27",5.5475,5.7046,5.5475,5.6784,104000.0],["2002-11-29",5.6784,5.7307,5.6417,5.6417,37300.0],["2002-12-02",5.6496,5.7935,5.6496,5.7935,143900.0],["2002-12-03",5.7621,5.7778,5.6653,5.7046,99900.0],["2002-12-04",5.6967,5.715,5.5449,5.5449,102800.0],["2002-12-05",5.5475,5.5606,5.3356,5.3356,21100.0],["2002-12-06",5.2859,5.312,5.21,5.2597,70200.0],["2002-12-09",5.2388,5.2388,4.9954,5.0451,61500.0],["2002-12-10",5.0504,5.1027,5.0294,5.0818,32800.0],["2002-12-11",5.0739,5.1132,4.9483,4.9928,54900.0],["2002-12-12",5.019,5.1027,4.9849,5.0765,23500.0],["2002-12-13",5.0791,5.1472,5.0242,5.0242,73200.0],["2002-12-16",4.9849,4.9849,4.8986,4.9719,33600.0],["2002-12-17",4.9745,5.0242,4.8436,4.9221,79100.0],["2002-12-18",4.9064,4.9326,4.8044,4.8541,101000.0],["2002-12-19",4.8541,5.0477,4.8541,5.019,74700.0],["2002-12-20",5.0373,5.2545,5.0242,5.1838,124200.0],["2002-12-23",5.1681,5.3382,5.1681,5.2362,59000.0],["2002-12-24",5.2204,5.299,5.2204,5.2362,13000.0],["2002-12-26",5.2492,5.3068,5.2492,5.2702,16200.0],["2002-12-27",5.2623,5.2806,5.2518,5.2728,34800.0],["2002-12-30",5.2492,5.257,4.9237,5.0392,113900.0],["2002-12-31",5.013,5.0602,4.8948,5.0392,110500.0],["2003-01-02",5.0392,5.2439,4.9867,5.2439,27200.0],["2003-01-03",5.2439,5.2439,5.1048,5.1547,25500.0],["2003-01-06",5.1573,5.2807,5.1179,5.1993,25700.0],["2003-01-07",5.2019,5.299,5.1862,5.2885,33900.0],["2003-01-08",5.2754,5.2754,4.9867,5.0917,36800.0],["2003-01-09",5.1127,5.1284,5.0366,5.0917,45700.0],["2003-01-10",5.0838,5.1206,5.0654,5.0969,35500.0],["2003-01-13",5.1127,5.1416,5.0549,5.1179,80700.0],["2003-01-14",5.0917,5.1179,5.013,5.0786,72900.0],["2003-01-15",5.0917,5.0917,4.8791,4.9473,38600.0],["2003-01-16",4.9342,5.0602,4.782,4.8948,43200.0],["2003-01-17",4.8686,4.8791,4.614,4.6691,46200.0],["2003-01-21",4.6481,4.6586,4.5195,4.6586,33600.0],["2003-01-22",4.6324,4.6691,4.4697,4.5274,45700.0],["2003-01-23",4.5484,4.593,4.4224,4.5405,40000.0],["2003-01-24",4.5536,4.5536,4.4355,4.4749,40000.0],["2003-01-27",4.4618,4.5012,4.2912,4.4487,44500.0],["2003-01-28",4.4513,4.4592,4.2781,4.4224,62700.0],["2003-01-29",4.3962,4.3962,4.2387,4.3568,95000.0],["2003-01-30",4.3568,4.3568,4.2046,4.2649,51100.0],["2003-01-31",4.2518,4.2781,4.1757,4.2649,54500.0],["2003-02-03",4.2518,4.3043,4.1337,4.2256,57100.0],["2003-02-04",4.1993,4.2518,4.1337,4.1757,66900.0],["2003-02-05",4.1705,4.2649,4.1363,4.2649,52000.0],["2003-02-06",4.2387,4.2649,4.1626,4.2518,68100.0],["2003-02-07",4.2518,4.2518,4.0812,4.1206,63400.0],["2003-02-10",4.1206,4.2649,4.1075,4.2649,58200.0],["2003-02-11",4.2649,4.2649,4.0471,4.1127,58400.0],["2003-02-12",4.1075,4.1075,4.0025,4.0077,52300.0],["2003-02-13",4.0025,4.0261,3.9762,4.013,36900.0],["2003-02-14",4.0156,4.0812,4.0025,4.0419,20500.0],["2003-02-18",4.0419,4.1337,4.0051,4.1337,40700.0],["2003-02-19",4.16,4.1678,4.0943,4.16,49800.0],["2003-02-20",4.1573,4.16,4.0655,4.1547,37300.0],["2003-02-21",4.1468,4.1495,4.0734,4.1495,88300.0],["2003-02-24",4.1468,4.1468,4.0943,4.1442,96400.0],["2003-02-25",4.1337,4.1337,4.0287,4.0681,124800.0],["2003-02-26",4.0681,4.0812,4.0156,4.0261,106800.0],["2003-02-27",4.0261,4.0629,4.0025,4.0287,100000.0],["2003-02-28",4.0419,4.0419,4.013,4.0287,49100.0],["2003-03-03",4.0392,4.0419,3.971,3.992,52100.0],["2003-03-04",3.9894,3.9894,3.9369,3.9894,38300.0],["2003-03-05",3.9762,3.9762,3.9106,3.9316,81400.0],["2003-03-06",3.9238,3.9238,3.7794,3.8896,89100.0],["2003-03-07",3.8765,3.8765,3.8266,3.8555,125300.0],["2003-03-10",3.845,3.845,3.74,3.7978,75300.0],["2003-03-11",3.7978,3.803,3.7269,3.74,31800.0],["2003-03-12",3.7269,3.7295,3.6482,3.6823,67000.0],["2003-03-13",3.6875,3.7794,3.6141,3.7794,114700.0],["2003-03-14",3.7794,3.9657,3.7663,3.9657,76400.0],["2003-03-17",3.9631,4.0996,3.9631,4.0996,40500.0],["2003-03-18",4.0944,4.16,4.0287,4.055,54000.0],["2003-03-19",4.0287,4.1206,3.9894,4.0917,44300.0],["2003-03-20",4.0812,4.0812,4.0287,4.0314,43300.0],["2003-03-21",4.0471,4.2466,4.0471,4.2466,52500.0],["2003-03-24",4.2203,4.2203,4.0025,4.0025,44000.0],["2003-03-25",4.0025,4.1442,3.95,4.1311,50100.0],["2003-03-26",4.1048,4.1731,4.055,4.055,48300.0],["2003-03-27",4.0419,4.0419,3.9395,4.0051,41000.0],["2003-03-28",4.0156,4.0707,3.971,3.9736,21700.0],["2003-03-31",3.9474,4.0392,3.8844,3.9736,51600.0],["2003-04-01",3.9631,3.9631,3.9185,3.9369,20100.0],["2003-04-02",4.0025,4.0812,3.9762,4.0812,78400.0],["2003-04-03",4.1075,4.2072,4.1075,4.202,39700.0],["2003-04-04",4.202,4.2151,4.1229,4.1229,46800.0],["2003-04-07",4.1888,4.3205,4.1888,4.2625,37400.0],["2003-04-08",4.2626,4.2626,4.1229,4.1756,85300.0],["2003-04-09",4.1888,4.2151,4.1861,4.2151,41500.0],["2003-04-10",4.223,4.2467,4.202,4.2151,33600.0],["2003-04-11",4.2336,4.2415,4.1098,4.1098,27000.0],["2003-04-14",4.1756,4.2309,4.1624,4.2309,20900.0],["2003-04-15",4.2388,4.3337,4.1756,4.2942,75300.0],["2003-04-16",4.2942,4.2942,4.1756,4.2151,47600.0],["2003-04-17",4.202,4.281,4.1888,4.2336,74400.0],["2003-04-21",4.2072,4.447,4.2072,4.4285,54300.0],["2003-04-22",4.4127,4.5023,4.4127,4.4786,87200.0],["2003-04-23",4.4522,4.4601,4.3732,4.4259,43100.0],["2003-04-24",4.36,4.4364,4.36,4.3864,29700.0],["2003-04-25",4.36,4.3864,4.3469,4.3732,63800.0],["2003-04-28",4.3653,4.5207,4.3653,4.5181,84600.0],["2003-04-29",4.5181,4.6314,4.5181,4.6103,38600.0],["2003-04-30",4.5971,4.7183,4.4522,4.6999,73400.0],["2003-05-01",4.6999,4.7288,4.5181,4.7288,41300.0],["2003-05-02",4.742,5.1767,4.742,5.1767,104900.0],["2003-05-05",5.1899,5.1899,5.0845,5.1187,135500.0],["2003-05-06",5.0977,5.2136,5.0977,5.182,56900.0],["2003-05-07",4.742,4.8737,4.3205,4.4522,531300.0],["2003-05-08",4.4522,4.6366,4.4127,4.5708,75000.0],["2003-05-09",4.5708,4.6287,4.5497,4.5708,71300.0],["2003-05-12",4.5708,4.605,4.5444,4.5734,42500.0],["2003-05-13",4.5708,4.584,4.4786,4.4786,69600.0],["2003-05-14",4.4812,4.4996,4.4496,4.4522,44300.0],["2003-05-15",4.4628,4.4654,4.4074,4.4391,62000.0],["2003-05-16",4.4127,4.4364,4.3864,4.3864,108000.0],["2003-05-19",4.389,4.5444,4.3732,4.5444,83200.0],["2003-05-20",4.5181,4.5181,4.3205,4.3574,92900.0],["2003-05-21",4.3469,4.3864,4.3469,4.3495,52100.0],["2003-05-22",4.3732,4.3969,4.3468,4.36,38800.0],["2003-05-23",4.36,4.4917,4.3469,4.4917,32500.0],["2003-05-27",4.4786,4.5418,4.4391,4.5128,60700.0],["2003-05-28",4.5128,4.5576,4.5128,4.5365,29900.0],["2003-05-29",4.5365,4.5813,4.5049,4.5813,107700.0],["2003-05-30",4.5971,4.8895,4.5971,4.7684,72200.0],["2003-06-02",4.8079,4.9001,4.7947,4.8158,38200.0],["2003-06-03",4.7894,4.7947,4.6972,4.7262,33000.0],["2003-06-04",4.7262,4.7736,4.7157,4.742,75300.0],["2003-06-05",4.7157,4.7526,4.7157,4.7526,69600.0],["2003-06-06",4.7684,4.7868,4.7288,4.7499,62500.0],["2003-06-09",4.7157,4.7552,4.6972,4.7447,69800.0],["2003-06-10",4.742,4.8211,4.7288,4.8211,29400.0],["2003-06-11",4.8079,4.9897,4.8026,4.9844,45600.0],["2003-06-12",4.9712,5.0318,4.9133,4.9264,69600.0],["2003-06-13",4.9396,4.9659,4.7973,4.8,43400.0],["2003-06-16",4.8211,4.9133,4.7815,4.9133,41400.0],["2003-06-17",4.9291,5.0055,4.9185,4.9554,25700.0],["2003-06-18",4.9396,5.0766,4.9396,5.0582,24700.0],["2003-06-19",5.045,5.1082,4.9264,4.966,52400.0],["2003-06-20",4.9264,5.0713,4.8816,5.0134,79600.0],["2003-06-23",5.0134,5.0871,5.0134,5.0318,42700.0],["2003-06-24",5.016,5.0819,5.016,5.0318,59600.0],["2003-06-25",5.0055,5.0792,4.9528,5.0344,113500.0],["2003-06-26",5.0344,5.0819,4.9528,4.9923,140600.0],["2003-06-27",5.0055,5.2426,5.0055,5.2426,86500.0],["2003-06-30",5.2426,5.3348,5.1741,5.2557,88000.0],["2003-07-01",5.2187,5.2927,5.1527,5.2927,59400.0],["2003-07-02",5.2584,5.3456,5.1712,5.298,69800.0],["2003-07-03",5.2584,5.2769,5.1368,5.1527,26700.0],["2003-07-07",5.1553,5.3403,5.1553,5.2848,49400.0],["2003-07-08",5.2716,5.5438,5.2505,5.4988,53400.0],["2003-07-09",5.5226,5.6864,5.4486,5.6785,62800.0],["2003-07-10",5.6495,5.6917,5.3773,5.4724,38500.0],["2003-07-11",5.5094,5.6283,5.483,5.549,27200.0],["2003-07-14",5.6521,5.7842,5.52,5.5543,53900.0],["2003-07-15",5.5755,5.6521,5.4433,5.5094,25400.0],["2003-07-16",5.5358,5.5755,5.4618,5.5041,21100.0],["2003-07-17",5.4777,5.5226,5.3271,5.3456,22900.0],["2003-07-18",5.3509,5.3509,5.2346,5.2874,25400.0],["2003-07-21",5.261,5.261,5.1263,5.15,29000.0],["2003-07-22",5.1527,5.2795,5.0866,5.2795,71100.0],["2003-07-23",5.2795,5.2822,5.1157,5.2716,38400.0],["2003-07-24",5.2584,5.3112,5.2135,5.2452,30100.0],["2003-07-25",5.232,5.2848,5.1976,5.2822,18600.0],["2003-07-28",5.2584,5.4354,5.2584,5.4354,43000.0],["2003-07-29",5.4433,5.5332,5.3799,5.4883,25900.0],["2003-07-30",5.4936,5.5755,5.3641,5.5755,40400.0],["2003-07-31",5.5755,5.6653,5.5438,5.6336,33500.0],["2003-08-01",5.6019,5.6257,5.4407,5.5305,35300.0],["2003-08-04",5.4962,5.4962,5.3641,5.3641,88300.0],["2003-08-05",5.3509,5.3641,5.1791,5.1923,41200.0],["2003-08-06",5.158,5.232,5.113,5.1263,20300.0],["2003-08-07",5.1395,5.1791,5.0206,5.1474,28100.0],["2003-08-08",5.1395,5.1659,5.0602,5.1236,11100.0],["2003-08-11",5.0998,5.2055,5.0338,5.1791,72500.0],["2003-08-12",5.1923,5.2452,5.1791,5.2267,22100.0],["2003-08-13",5.2452,5.3588,5.2135,5.3588,21900.0],["2003-08-14",5.3244,5.3482,5.2716,5.298,14900.0],["2003-08-15",5.3112,5.4513,5.3112,5.4513,15600.0],["2003-08-18",5.4513,5.6944,5.4513,5.6944,33200.0],["2003-08-19",5.8054,5.9903,5.734,5.9639,75600.0],["2003-08-20",5.9375,5.9718,5.8476,5.8476,38100.0],["2003-08-21",5.808,6.0115,5.808,6.0115,29800.0],["2003-08-22",6.1172,6.1727,5.5623,5.5623,56400.0],["2003-08-25",5.549,5.8582,5.549,5.8556,36800.0],["2003-08-26",5.8265,5.8635,5.549,5.845,40800.0],["2003-08-27",5.9058,6.0379,5.7842,6.0115,25900.0],["2003-08-28",6.0379,6.17,5.8529,6.17,42900.0],["2003-08-29",6.1304,6.1885,6.0537,6.0564,17400.0],["2003-09-02",6.0643,6.4818,6.0643,6.3946,41900.0],["2003-09-03",6.3814,6.5135,6.3814,6.3814,41600.0],["2003-09-04",6.355,6.458,6.2916,6.4052,45200.0],["2003-09-05",6.421,6.466,6.4052,6.4263,35400.0],["2003-09-08",6.3946,6.6192,6.3946,6.4739,46500.0],["2003-09-09",6.4765,6.5769,6.3814,6.384,32200.0],["2003-09-10",6.3867,6.4078,6.2123,6.2308,35300.0],["2003-09-11",6.2361,6.281,5.9058,5.9058,122900.0],["2003-09-12",5.9058,6.3418,5.9031,6.0617,88300.0],["2003-09-15",6.0775,6.2361,6.0273,6.1832,31300.0],["2003-09-16",6.1832,6.3153,6.1832,6.3153,60000.0],["2003-09-17",6.3021,6.5505,6.2625,6.4871,92600.0],["2003-09-18",6.4607,6.5532,6.3391,6.458,87600.0],["2003-09-19",6.3946,6.5532,6.3576,6.4818,61600.0],["2003-09-22",6.421,6.429,6.3418,6.4237,48100.0],["2003-09-23",6.4343,6.5135,6.4105,6.4871,60900.0],["2003-09-24",6.495,6.5214,6.4448,6.4765,50200.0],["2003-09-25",6.5426,6.5426,6.2096,6.2942,65800.0],["2003-09-26",6.2625,6.2625,5.9216,6.1436,98200.0],["2003-09-29",6.1304,6.1964,5.8661,6.1436,96600.0],["2003-09-30",6.1172,6.1172,5.8397,6.0115,86900.0],["2003-10-01",5.9718,6.1568,5.9322,6.0775,50400.0],["2003-10-02",6.104,6.2255,5.9877,6.104,56600.0],["2003-10-03",6.1463,6.2947,6.141,6.2947,53600.0],["2003-10-06",6.3185,6.345,6.1463,6.1755,37600.0],["2003-10-07",6.1755,6.3848,6.1331,6.3848,60700.0],["2003-10-08",6.3583,6.3583,6.1861,6.292,37700.0],["2003-10-09",6.3583,6.5305,6.353,6.5146,52400.0],["2003-10-10",6.5146,6.6682,6.4113,6.6285,88900.0],["2003-10-13",6.6629,6.7557,6.5596,6.6365,58100.0],["2003-10-14",6.6365,6.7,6.5543,6.6232,107200.0],["2003-10-15",6.5967,6.7027,6.5967,6.6497,58600.0],["2003-10-16",6.6232,6.6365,6.5437,6.6047,83200.0],["2003-10-17",6.5835,6.5967,6.4378,6.557,64000.0],["2003-10-20",6.5305,6.5437,6.4113,6.5172,35900.0],["2003-10-21",6.4775,6.5967,6.4775,6.5676,27800.0],["2003-10-22",6.5437,6.5437,6.2973,6.3583,44000.0],["2003-10-23",6.3318,6.4378,6.2523,6.353,49500.0],["2003-10-24",6.3318,6.3318,6.1066,6.1649,40900.0],["2003-10-27",6.1728,6.353,6.1728,6.3318,23700.0],["2003-10-28",6.3318,6.504,6.3318,6.4775,38200.0],["2003-10-29",6.504,6.557,6.4749,6.5437,52100.0],["2003-10-30",6.557,6.6232,6.5093,6.5093,47200.0],["2003-10-31",6.5172,6.5967,6.4907,6.4907,43900.0],["2003-11-03",6.5437,6.7,6.5437,6.6497,64700.0],["2003-11-04",6.6497,6.7292,6.6497,6.6894,134900.0],["2003-11-05",6.6762,6.7239,6.6497,6.6682,74200.0],["2003-11-06",6.6312,6.7292,6.6312,6.6815,46500.0],["2003-11-07",6.6894,6.7504,6.6629,6.6894,101000.0],["2003-11-10",6.6894,6.7239,6.459,6.459,72500.0],["2003-11-11",6.4378,6.7159,6.4113,6.6391,83100.0],["2003-11-12",6.5729,6.6894,6.5729,6.6868,82400.0],["2003-11-13",6.6232,6.6894,6.5967,6.6073,53700.0],["2003-11-14",6.5808,6.6868,6.4907,6.504,39100.0],["2003-11-17",6.4643,6.4934,6.3583,6.3901,55300.0],["2003-11-18",6.3901,6.6047,6.3901,6.4113,39800.0],["2003-11-19",6.3848,6.5888,6.3583,6.5729,40900.0],["2003-11-20",6.5199,6.6391,6.4351,6.5755,97300.0],["2003-11-21",6.5967,6.6365,6.5093,6.5384,83900.0],["2003-11-24",6.5702,6.7318,6.5702,6.7159,106600.0],["2003-11-25",6.7424,6.806,6.7159,6.7504,69400.0],["2003-11-26",6.7689,6.8272,6.6947,6.7663,61200.0],["2003-11-28",6.7822,6.8749,6.7557,6.7689,31600.0],["2003-12-01",6.7822,7.0603,6.7822,7.0524,68400.0],["2003-12-02",7.0524,7.1716,6.9438,6.9464,68400.0],["2003-12-03",6.9729,7.0471,6.6894,6.6894,96000.0],["2003-12-04",6.7557,6.9358,6.7424,6.7557,84200.0],["2003-12-05",6.7583,6.7769,6.5517,6.5517,71300.0],["2003-12-08",6.5702,6.6497,6.4934,6.6444,58500.0],["2003-12-09",6.6762,6.7106,6.3079,6.3291,71800.0],["2003-12-10",6.3583,6.4113,6.2364,6.2497,68400.0],["2003-12-11",6.2762,6.61,6.2762,6.61,90300.0],["2003-12-12",6.5835,6.6312,6.4643,6.5967,81500.0],["2003-12-15",6.6762,6.7265,6.1967,6.1967,119700.0],["2003-12-16",6.2497,6.451,6.2232,6.451,102000.0],["2003-12-17",6.4378,6.4722,6.2814,6.4219,60200.0],["2003-12-18",6.3954,6.6894,6.3848,6.663,114700.0],["2003-12-19",6.6603,6.6762,6.504,6.5835,86700.0],["2003-12-22",6.6365,6.6497,6.4378,6.5914,76000.0],["2003-12-23",6.7557,6.912,6.5888,6.8881,225000.0],["2003-12-24",6.9411,6.9676,6.6762,6.8087,136200.0],["2003-12-26",6.8749,7.1027,6.8511,7.0444,62900.0],["2003-12-29",6.9941,7.3067,6.9941,7.2882,134200.0],["2003-12-30",7.259,7.2617,7.0789,7.1796,103900.0],["2003-12-31",7.1796,7.2405,7.018,7.018,100000.0],["2004-01-02",7.0736,7.2855,7.0736,7.206,123000.0],["2004-01-05",7.1663,7.4948,7.1663,7.4948,425400.0],["2004-01-06",7.4603,7.7524,7.4603,7.6249,218000.0],["2004-01-07",7.6515,7.7125,7.4948,7.6939,155300.0],["2004-01-08",7.6594,7.7125,7.5187,7.6993,83400.0],["2004-01-09",7.6594,7.7444,7.4364,7.4364,136700.0],["2004-01-12",7.5001,8.0709,7.4736,7.9116,372200.0],["2004-01-13",7.978,8.1506,7.8851,8.0125,310700.0],["2004-01-14",8.0125,8.1347,7.8054,7.8851,110300.0],["2004-01-15",7.9116,7.9754,7.6488,7.6833,174200.0],["2004-01-16",7.6196,7.917,7.6196,7.7019,271700.0],["2004-01-20",7.6993,7.8055,7.686,7.7444,274700.0],["2004-01-21",7.7975,7.7975,7.5479,7.6727,92200.0],["2004-01-22",7.686,7.7338,7.4072,7.4444,100000.0],["2004-01-23",7.4656,7.6329,7.4178,7.5984,207600.0],["2004-01-26",7.532,7.6568,7.4417,7.6196,143100.0],["2004-01-27",7.6462,7.6462,7.3833,7.4125,86200.0],["2004-01-28",7.4391,7.4922,7.0435,7.0488,97000.0],["2004-01-29",7.1019,7.1789,7.0249,7.0488,123500.0],["2004-01-30",7.0568,7.1762,7.0222,7.1417,86500.0],["2004-02-02",7.1284,7.3249,7.0833,7.1709,117700.0],["2004-02-03",7.155,7.1948,6.9426,6.9426,93200.0],["2004-02-04",6.9293,7.0408,6.5417,6.5576,193000.0],["2004-02-05",6.7966,6.8922,6.7833,6.8338,109400.0],["2004-02-06",6.8231,6.9559,6.8099,6.8922,118300.0],["2004-02-09",6.9293,6.9559,6.855,6.9028,128800.0],["2004-02-10",6.9293,7.0568,6.863,7.0196,73800.0],["2004-02-11",6.9824,7.0621,6.8868,6.9161,54100.0],["2004-02-12",6.9028,6.9293,6.693,6.7169,97400.0],["2004-02-13",7.2346,7.4603,6.9957,7.0621,216800.0],["2004-02-17",7.0886,7.3435,7.0886,7.3169,319800.0],["2004-02-18",7.2638,7.2877,7.0382,7.1683,89200.0],["2004-02-19",7.2081,7.2745,6.9028,6.9161,87500.0],["2004-02-20",6.9771,6.9798,6.7169,6.9214,107100.0],["2004-02-23",6.855,6.855,6.5683,6.6771,116200.0],["2004-02-24",6.6638,6.9267,6.6638,6.8762,106500.0],["2004-02-25",6.8364,6.9692,6.8045,6.9692,77300.0],["2004-02-26",6.9426,6.9904,6.8364,6.863,75400.0],["2004-02-27",6.8497,7.1019,6.8497,7.1019,96100.0],["2004-03-01",7.0621,7.0621,6.9214,7.0355,89800.0],["2004-03-02",7.009,7.0116,6.7966,6.8125,116500.0],["2004-03-03",6.7833,6.863,6.7727,6.7833,46900.0],["2004-03-04",6.8072,6.8736,6.7196,6.8338,56100.0],["2004-03-05",6.8205,6.8497,6.7966,6.8019,41700.0],["2004-03-08",6.7966,6.8497,6.624,6.6373,66000.0],["2004-03-09",6.6373,6.6983,6.478,6.6001,69000.0],["2004-03-10",6.5975,6.7169,6.4541,6.4541,67700.0],["2004-03-11",6.4541,6.4594,6.1886,6.2284,126800.0],["2004-03-12",6.2656,6.6187,6.2656,6.6187,60300.0],["2004-03-15",6.5842,6.5842,6.1196,6.2337,128700.0],["2004-03-16",6.2337,6.2576,6.0744,6.1329,134900.0],["2004-03-17",6.1859,6.4514,6.1567,6.3851,144000.0],["2004-03-18",6.3851,6.478,6.2603,6.4647,86200.0],["2004-03-19",6.5178,6.5178,6.239,6.2921,159500.0],["2004-03-22",6.2921,6.3293,6.1169,6.2284,132400.0],["2004-03-23",6.2417,6.3028,5.9603,6.2205,149400.0],["2004-03-24",6.2178,6.2868,5.9789,6.2789,165700.0],["2004-03-25",6.3001,6.4488,6.2152,6.4435,93500.0],["2004-03-26",6.4435,6.4913,6.3718,6.4568,80400.0],["2004-03-29",6.4302,6.6373,6.4249,6.6373,169900.0],["2004-03-30",6.5842,6.693,6.3983,6.6638,123700.0],["2004-03-31",6.6373,6.7169,6.5417,6.7169,101000.0],["2004-04-01",6.6771,6.855,6.6771,6.7833,65300.0],["2004-04-02",6.8497,6.9984,6.8417,6.9293,67500.0],["2004-04-05",6.993,7.0886,6.8975,6.9824,57900.0],["2004-04-06",6.9851,6.9851,6.8152,6.9293,80900.0],["2004-04-07",6.9028,7.0329,6.7753,6.932,67100.0],["2004-04-08",7.065,7.065,6.8921,6.9533,61200.0],["2004-04-12",7.0038,7.105,6.9267,6.9746,77600.0],["2004-04-13",6.9985,7.0251,6.7271,6.7537,51300.0],["2004-04-14",6.7537,6.8388,6.6393,6.7723,69800.0],["2004-04-15",6.751,6.7723,6.6047,6.6632,85500.0],["2004-04-16",6.6526,6.6526,6.5594,6.5727,106900.0],["2004-04-19",6.5807,6.5994,6.5195,6.5834,112000.0],["2004-04-20",6.586,6.6526,6.4397,6.4397,80000.0],["2004-04-21",6.4663,6.5328,6.3599,6.5115,88300.0],["2004-04-22",6.5248,6.5914,6.4397,6.586,95700.0],["2004-04-23",6.586,6.5994,6.3865,6.5461,54300.0],["2004-04-26",6.5115,6.5834,6.4557,6.5036,63800.0],["2004-04-27",6.5062,6.6951,6.4929,6.5328,176400.0],["2004-04-28",6.5062,6.5062,6.2694,6.2827,102500.0],["2004-04-29",6.2401,6.437,6.1736,6.2454,116700.0],["2004-04-30",6.272,6.3013,6.1337,6.272,131200.0],["2004-05-03",6.272,6.2987,6.1337,6.2614,68400.0],["2004-05-04",6.288,6.3998,6.2108,6.3492,86900.0],["2004-05-05",6.3758,6.4131,6.312,6.3146,71800.0],["2004-05-06",6.288,6.3386,6.1683,6.2481,90900.0],["2004-05-07",6.2135,6.2854,6.0938,6.147,71800.0],["2004-05-10",6.0938,6.0938,5.9155,5.9767,92900.0],["2004-05-11",6.0139,6.1656,6.0139,6.1124,88600.0],["2004-05-12",6.131,6.1337,5.9235,6.0938,117400.0],["2004-05-13",6.0938,6.1975,6.0884,6.0938,99400.0],["2004-05-14",6.0964,6.1603,5.9634,5.9873,76200.0],["2004-05-17",5.9208,5.9368,5.7558,5.8117,114600.0],["2004-05-18",5.8144,5.9341,5.7957,5.9288,60200.0],["2004-05-19",5.9554,6.147,5.9554,5.998,75700.0],["2004-05-20",5.9873,6.147,5.966,6.1097,117600.0],["2004-05-21",6.1736,6.1736,6.0964,6.1337,82600.0],["2004-05-24",6.1869,6.3599,6.1816,6.3599,74400.0],["2004-05-25",6.3599,6.6393,6.2853,6.6153,111600.0],["2004-05-26",6.5621,6.6127,6.5115,6.602,89700.0],["2004-05-27",6.626,6.6659,6.5594,6.6659,71500.0],["2004-05-28",6.7324,6.7377,6.6286,6.6419,86700.0],["2004-06-01",6.6446,6.7856,6.6446,6.7723,72500.0],["2004-06-02",6.7324,6.7457,6.6446,6.6872,84600.0],["2004-06-03",6.6792,6.7324,6.5781,6.5781,216800.0],["2004-06-04",6.7191,6.7324,6.6765,6.6872,61500.0],["2004-06-07",6.6925,6.7324,6.6872,6.7005,113400.0],["2004-06-08",6.7058,6.7085,6.6845,6.7005,93800.0],["2004-06-09",6.759,6.8255,6.6898,6.6898,59900.0],["2004-06-10",6.7164,6.7457,6.6792,6.6925,67000.0],["2004-06-14",6.6925,6.7138,6.61,6.6153,99900.0],["2004-06-15",6.6526,6.7537,6.6393,6.7058,93800.0],["2004-06-16",6.7457,6.7457,6.6313,6.7058,71600.0],["2004-06-17",6.7058,6.7058,6.5754,6.6339,59900.0],["2004-06-18",6.6339,6.6552,6.5515,6.586,89200.0],["2004-06-21",6.5594,6.6925,6.5328,6.602,86400.0],["2004-06-22",6.602,6.6393,6.5062,6.602,124500.0],["2004-06-23",6.626,6.8575,6.5807,6.7776,55000.0],["2004-06-24",6.7723,6.9187,6.7085,6.8442,133500.0],["2004-06-25",6.8122,7.0916,6.8122,7.0916,147100.0],["2004-06-28",7.0517,7.0996,6.9187,6.9373,55100.0],["2004-06-29",6.8788,7.1768,6.8788,7.1768,127000.0],["2004-06-30",7.1768,7.2912,6.7031,6.7191,312400.0],["2004-07-01",6.7324,6.7909,6.296,6.3838,289000.0],["2004-07-02",6.3838,6.3865,6.1044,6.2854,290200.0],["2004-07-06",6.288,6.32,6.168,6.2187,141300.0],["2004-07-07",6.2187,6.296,6.1199,6.136,70100.0],["2004-07-08",6.1093,6.2533,6.0426,6.0959,109700.0],["2004-07-09",6.1626,6.1973,6.1146,6.1626,49300.0],["2004-07-12",6.136,6.216,6.0879,6.2026,107400.0],["2004-07-13",6.2293,6.2613,6.128,6.2453,116200.0],["2004-07-14",6.1813,6.3067,6.136,6.264,147500.0],["2004-07-15",6.2613,6.2747,6.1653,6.1973,78200.0],["2004-07-16",6.2133,6.2133,6.0986,6.1226,82200.0],["2004-07-19",6.1226,6.2613,6.0746,6.256,106900.0],["2004-07-20",6.2293,6.304,6.1386,6.2773,87200.0],["2004-07-21",6.296,6.304,6.0506,6.0773,113000.0],["2004-07-22",6.0559,6.216,6.0399,6.0933,101700.0],["2004-07-23",6.0826,6.2133,6.0292,6.0479,87000.0],["2004-07-26",6.0292,6.0479,5.9492,5.9892,116700.0],["2004-07-27",5.9892,6.296,5.9892,6.24,98900.0],["2004-07-28",6.24,6.24,5.9172,6.0052,118900.0],["2004-07-29",6.0559,6.1279,6.0292,6.0879,88700.0],["2004-07-30",6.0693,6.2187,6.0639,6.1306,59900.0],["2004-08-02",6.1039,6.3067,6.0826,6.2987,114000.0],["2004-08-03",6.2987,6.2987,6.1493,6.1493,135400.0],["2004-08-04",6.1226,6.3681,6.0826,6.2854,125700.0],["2004-08-05",6.2693,6.304,6.0853,6.0959,61200.0],["2004-08-06",6.0292,6.0906,5.9625,5.9999,86600.0],["2004-08-09",6.0426,6.0426,5.7891,5.8425,109800.0],["2004-08-10",5.9092,5.9092,5.7411,5.8238,176500.0],["2004-08-11",5.7571,5.7571,5.6051,5.7091,95800.0],["2004-08-12",5.6557,5.6691,5.4877,5.4877,112900.0],["2004-08-13",5.517,5.573,5.4903,5.5117,65800.0],["2004-08-16",5.5117,5.5757,5.4797,5.5064,119800.0],["2004-08-17",5.5891,5.7251,5.5864,5.6477,77200.0],["2004-08-18",5.6291,5.8025,5.6157,5.7251,62000.0],["2004-08-19",5.7411,5.7811,5.6718,5.6878,98800.0],["2004-08-20",5.6291,5.9759,5.6291,5.9759,69400.0],["2004-08-23",5.9492,6.0399,5.8825,5.8879,83800.0],["2004-08-24",5.9225,5.9625,5.8105,5.8692,40500.0],["2004-08-25",5.8825,5.9492,5.7945,5.9492,52800.0],["2004-08-26",5.9092,6.0239,5.8532,5.9625,92900.0],["2004-08-27",5.9545,6.136,5.9519,6.136,72700.0],["2004-08-30",6.1333,6.1546,5.9225,5.9679,74300.0],["2004-08-31",5.9465,5.9652,5.7811,5.9092,39200.0],["2004-09-01",5.9092,6.1093,5.8185,5.8798,64200.0],["2004-09-02",5.8532,5.9172,5.8025,5.8959,57800.0],["2004-09-03",5.8959,5.8959,5.6958,5.8025,52500.0],["2004-09-07",5.7758,5.8238,5.7224,5.7865,57000.0],["2004-09-08",5.7625,5.8425,5.7224,5.7758,40000.0],["2004-09-09",5.7571,5.8558,5.7224,5.8238,120900.0],["2004-09-10",5.8265,5.8585,5.7411,5.8078,76700.0],["2004-09-13",5.8051,5.8425,5.7625,5.7838,159800.0],["2004-09-14",5.7838,5.9625,5.6744,5.7811,477000.0],["2004-09-15",5.7678,5.9039,5.7224,5.8452,123300.0],["2004-09-16",5.8665,5.9545,5.8665,5.8932,59800.0],["2004-09-17",5.9359,6.0506,5.8825,6.0079,115300.0],["2004-09-20",5.9625,6.0666,5.9092,6.0212,72900.0],["2004-09-21",6.0212,6.168,6.0212,6.1413,89200.0],["2004-09-22",6.1093,6.1253,5.9652,5.9705,80100.0],["2004-09-23",5.9706,5.9706,5.7491,5.7518,184700.0],["2004-09-24",5.7518,5.7518,5.4823,5.5357,180800.0],["2004-09-27",5.5357,5.5357,5.3623,5.5144,126000.0],["2004-09-28",5.5544,5.5544,5.4317,5.533,87800.0],["2004-09-29",5.549,5.6691,5.517,5.6131,107700.0],["2004-09-30",5.6024,5.6878,5.5757,5.6558,162200.0],["2004-10-01",5.6745,5.8725,5.6745,5.7842,137300.0],["2004-10-04",5.8056,6.0009,5.8056,5.8403,93100.0],["2004-10-05",5.8002,5.8403,5.7146,5.8403,85300.0],["2004-10-06",5.8056,5.8136,5.7173,5.7868,72300.0],["2004-10-07",5.8056,6.0062,5.8056,5.8912,90200.0],["2004-10-08",5.8457,5.8618,5.621,5.6638,82500.0],["2004-10-11",5.6852,5.6905,5.522,5.5942,127200.0],["2004-10-12",5.5648,5.5648,5.4176,5.4551,137500.0],["2004-10-13",5.522,5.5915,5.4711,5.5166,92300.0],["2004-10-14",5.4979,5.5407,5.3588,5.4176,90300.0],["2004-10-15",5.4176,5.5006,5.316,5.415,75900.0],["2004-10-18",5.4043,5.4364,5.2999,5.3133,178100.0],["2004-10-19",5.3294,5.3909,5.316,5.3374,130400.0],["2004-10-20",5.3401,5.6103,5.2732,5.522,309200.0],["2004-10-21",5.5889,5.8323,5.5166,5.8323,169600.0],["2004-10-22",5.8323,5.8323,5.5514,5.6343,148400.0],["2004-10-25",5.6183,5.6183,5.4899,5.5541,124700.0],["2004-10-26",5.621,5.6932,5.3641,5.4765,180100.0],["2004-10-27",5.5835,5.7761,5.5273,5.7761,105900.0],["2004-10-28",5.7521,5.7654,5.6557,5.736,89000.0],["2004-10-29",5.7253,5.7253,5.522,5.621,93100.0],["2004-11-01",5.5782,5.6638,5.5247,5.6183,107200.0],["2004-11-02",5.645,5.7815,5.5782,5.6611,106300.0],["2004-11-03",5.7253,5.7922,5.6584,5.7708,103700.0],["2004-11-04",5.6772,5.744,5.6129,5.7333,111700.0],["2004-11-05",5.7975,5.8618,5.7681,5.8109,71000.0],["2004-11-08",5.8591,5.8591,5.7922,5.835,72400.0],["2004-11-09",5.8109,5.8377,5.6718,5.6932,105100.0],["2004-11-10",5.7186,5.8539,5.7186,5.7496,103700.0],["2004-11-11",5.8059,5.9553,5.8003,5.9553,83400.0],["2004-11-12",5.9553,5.961,5.882,5.9412,49100.0],["2004-11-15",5.9412,6.023,5.9328,6.0004,30600.0],["2004-11-16",6.0004,6.0286,5.8764,5.9271,85200.0],["2004-11-17",5.9807,6.1752,5.9666,6.0652,77900.0],["2004-11-18",6.0089,6.1272,5.975,6.1019,68000.0],["2004-11-19",6.0455,6.0878,5.8651,5.8905,67100.0],["2004-11-22",5.8961,6.0821,5.8708,6.0821,51700.0],["2004-11-23",6.0596,6.0906,5.8172,5.9187,99900.0],["2004-11-24",5.961,6.0962,5.961,6.0455,55800.0],["2004-11-26",6.0173,6.0596,5.9891,6.0032,11200.0],["2004-11-29",6.0737,6.1244,5.9863,5.9976,74800.0],["2004-11-30",6.0032,6.0483,5.944,5.944,102200.0],["2004-12-01",5.9581,6.0596,5.9581,6.0455,92100.0],["2004-12-02",6.0314,6.1695,6.0314,6.1385,72100.0],["2004-12-03",6.1667,6.2203,6.1019,6.1582,81900.0],["2004-12-06",6.2146,6.2372,6.1301,6.2343,83200.0],["2004-12-07",6.2202,6.2428,6.1301,6.1723,150100.0],["2004-12-08",6.1723,6.2005,6.0878,6.1977,118600.0],["2004-12-09",6.1836,6.1864,6.085,6.1667,112900.0],["2004-12-10",6.1667,6.1892,6.1019,6.1892,78000.0],["2004-12-13",6.2005,6.2005,6.116,6.1582,84500.0],["2004-12-14",6.1301,6.1582,6.0821,6.1442,130200.0],["2004-12-15",6.147,6.2372,6.085,6.2372,140300.0],["2004-12-16",6.2428,6.2935,6.1385,6.1639,93200.0],["2004-12-17",6.1667,6.2315,6.116,6.2315,92900.0],["2004-12-20",6.2231,6.2428,6.1385,6.2005,141500.0],["2004-12-21",6.2287,6.3048,6.2146,6.2315,99800.0],["2004-12-22",6.2005,6.3894,6.1019,6.116,176200.0],["2004-12-23",6.1244,6.2259,6.1019,6.1019,53900.0],["2004-12-27",6.0821,6.147,6.006,6.0624,167600.0],["2004-12-28",6.0596,6.1216,6.0258,6.0878,147500.0],["2004-12-29",6.0878,6.1582,6.0878,6.1244,47100.0],["2004-12-30",6.1301,6.1442,6.1019,6.1244,73500.0],["2004-12-31",6.1526,6.1836,6.1075,6.1103,64400.0],["2005-01-03",6.1385,6.1892,6.0455,6.0821,107700.0],["2005-01-04",6.0821,6.1387,5.9548,5.9746,273600.0],["2005-01-05",5.9746,5.9916,5.7908,5.8389,268900.0],["2005-01-06",5.853,5.8756,5.7314,5.7342,94500.0],["2005-01-07",5.7314,5.7455,5.5871,5.6154,110200.0],["2005-01-10",5.6012,5.6889,5.5871,5.6069,96900.0],["2005-01-11",5.6069,5.6182,5.5164,5.5192,114000.0],["2005-01-12",5.5164,5.6295,5.4598,5.6295,145900.0],["2005-01-13",5.6578,5.6578,5.5333,5.5475,112000.0],["2005-01-14",5.5192,5.6437,5.5164,5.5843,52200.0],["2005-01-18",5.5729,5.638,5.5616,5.6267,106300.0],["2005-01-19",5.6324,5.6833,5.5164,5.5645,94700.0],["2005-01-20",5.5447,5.5871,5.4456,5.5333,115000.0],["2005-01-21",5.5305,5.5758,5.4739,5.5277,56700.0],["2005-01-24",5.5362,5.5362,5.3891,5.4315,124500.0],["2005-01-25",5.1628,5.5277,5.1628,5.4909,122700.0],["2005-01-26",5.4994,5.5447,5.4287,5.522,56600.0],["2005-01-27",5.5249,5.5729,5.4881,5.539,100600.0],["2005-01-28",5.5418,5.5729,5.4711,5.4881,58300.0],["2005-01-31",5.5164,5.5673,5.4768,5.5305,77600.0],["2005-02-01",5.5418,5.6918,5.5362,5.5927,135200.0],["2005-02-02",5.5871,5.7144,5.5701,5.7002,133200.0],["2005-02-03",5.7031,5.7031,5.5871,5.6465,107600.0],["2005-02-04",5.6522,5.7738,5.6522,5.7512,99700.0],["2005-02-07",5.7512,5.8134,5.6776,5.7766,64400.0],["2005-02-08",5.7738,5.8926,5.771,5.8417,62500.0],["2005-02-09",5.8502,5.853,5.6012,5.6154,52500.0],["2005-02-10",5.6606,5.6748,5.5729,5.6239,68000.0],["2005-02-11",5.6154,5.7059,5.5447,5.6889,84800.0],["2005-02-14",5.672,5.7483,5.6578,5.7483,48400.0],["2005-02-15",5.7342,5.8275,5.6861,5.72,61900.0],["2005-02-16",5.6861,5.7851,5.6465,5.7314,38600.0],["2005-02-17",5.7399,5.7568,5.5984,5.6437,70000.0],["2005-02-18",5.6437,5.6578,5.5418,5.6437,48900.0],["2005-02-22",5.6437,5.6748,5.457,5.4994,65700.0],["2005-02-23",5.5871,5.6295,5.5305,5.5673,64300.0],["2005-02-24",5.6097,5.6522,5.5135,5.6097,43800.0],["2005-02-25",5.6154,5.6663,5.5588,5.6295,54400.0],["2005-02-28",5.6295,5.6578,5.5503,5.6295,58200.0],["2005-03-01",5.6493,5.7398,5.6125,5.7342,56600.0],["2005-03-02",5.7342,5.8077,5.672,5.7285,53500.0],["2005-03-03",5.7483,5.771,5.6606,5.72,60100.0],["2005-03-04",5.7568,5.8445,5.7427,5.8077,44900.0],["2005-03-07",5.8077,5.969,5.8077,5.887,82800.0],["2005-03-08",5.887,5.8898,5.7568,5.7568,158300.0],["2005-03-09",5.7427,5.7738,5.6691,5.7087,161500.0],["2005-03-10",5.7002,5.771,5.6437,5.655,91200.0],["2005-03-11",5.6776,5.7512,5.5927,5.6606,47200.0],["2005-03-14",5.6437,5.7059,5.6352,5.6946,55400.0],["2005-03-15",5.6663,5.7879,5.6493,5.6946,91000.0],["2005-03-16",5.672,5.8219,5.6578,5.6833,55800.0],["2005-03-17",5.7002,5.737,5.6748,5.6889,68800.0],["2005-03-18",5.6918,5.7766,5.672,5.737,99500.0],["2005-03-21",5.7342,5.7427,5.6635,5.672,35700.0],["2005-03-22",5.6861,5.8049,5.6578,5.6889,92100.0],["2005-03-23",5.672,5.7229,5.6437,5.6522,76500.0],["2005-03-24",5.6861,5.7908,5.6578,5.72,47600.0],["2005-03-28",5.7597,5.771,5.6974,5.72,42100.0],["2005-03-29",5.7229,5.7851,5.6465,5.6606,63000.0],["2005-03-30",5.6776,5.7993,5.6776,5.7993,42900.0],["2005-03-31",5.7851,5.7851,5.7002,5.7314,49200.0],["2005-04-01",5.771,5.8106,5.6776,5.6833,45700.0],["2005-04-04",5.672,5.7823,5.6606,5.7795,32300.0],["2005-04-05",5.7936,5.8587,5.771,5.8021,49300.0],["2005-04-06",5.8275,5.8671,5.8134,5.8247,55800.0],["2005-04-07",5.8558,5.87,5.7993,5.7993,52100.0],["2005-04-08",5.8277,5.8845,5.8135,5.8277,44900.0],["2005-04-11",5.8362,5.8873,5.7027,5.7169,28000.0],["2005-04-12",5.7084,5.822,5.6658,5.8021,35600.0],["2005-04-13",5.7652,5.768,5.6601,5.6999,136700.0],["2005-04-14",5.7141,5.7141,5.5465,5.5493,121600.0],["2005-04-15",5.5493,5.5863,5.4443,5.5209,108800.0],["2005-04-18",5.5209,5.5664,5.4499,5.4897,44900.0],["2005-04-19",5.5039,5.5522,5.4159,5.5522,100200.0],["2005-04-20",5.5806,5.6857,5.5692,5.6573,98700.0],["2005-04-21",5.7084,5.8504,5.6573,5.8021,47800.0],["2005-04-22",5.8021,5.893,5.7595,5.8845,77100.0],["2005-04-25",5.893,5.9441,5.7141,5.8504,38400.0],["2005-04-26",5.9214,6.1685,5.9043,6.0889,112000.0],["2005-04-27",6.0662,6.3332,5.9924,6.2792,111600.0],["2005-04-28",6.2821,6.4184,6.265,6.2764,106700.0],["2005-04-29",6.2764,6.2906,6.1202,6.2906,55400.0],["2005-05-02",6.3048,6.4581,6.3048,6.4581,59500.0],["2005-05-03",6.4411,6.4979,6.2906,6.3048,65100.0],["2005-05-04",6.2906,6.5036,6.2906,6.4667,94700.0],["2005-05-05",6.4354,6.5036,6.3758,6.4269,81000.0],["2005-05-06",6.4354,6.4894,6.4297,6.4581,54600.0],["2005-05-09",6.4752,6.4752,6.39,6.461,34200.0],["2005-05-10",6.4326,6.4581,6.3332,6.3417,31000.0],["2005-05-11",6.3758,6.4581,6.2593,6.4496,24200.0],["2005-05-12",6.4496,6.4581,6.3531,6.3871,33900.0],["2005-05-13",6.39,6.3985,6.248,6.3076,51500.0],["2005-05-16",6.2906,6.4496,6.2764,6.4411,54700.0],["2005-05-17",6.3701,6.4354,6.3218,6.4099,38300.0],["2005-05-18",6.4326,6.5064,6.4326,6.461,88000.0],["2005-05-19",6.4752,6.5235,6.461,6.4894,52500.0],["2005-05-20",6.4894,6.5178,6.461,6.4865,22200.0],["2005-05-23",6.5178,6.5604,6.4894,6.5291,51300.0],["2005-05-24",6.5036,6.532,6.4752,6.5178,46300.0],["2005-05-25",6.5036,6.5377,6.4922,6.5291,72700.0],["2005-05-26",6.532,6.5888,6.5149,6.5746,34500.0],["2005-05-27",6.5462,6.5888,6.5377,6.5717,21300.0],["2005-05-31",6.5717,6.6456,6.549,6.5888,45400.0],["2005-06-01",6.5604,6.6484,6.5604,6.6399,38500.0],["2005-06-02",6.5945,6.691,6.5036,6.691,84100.0],["2005-06-03",6.674,6.745,6.6541,6.6598,58600.0],["2005-06-06",6.6598,6.674,6.5945,6.6456,51500.0],["2005-06-07",6.6598,6.7194,6.6598,6.6882,44100.0],["2005-06-08",6.6882,6.7024,6.6626,6.6939,24200.0],["2005-06-09",6.6797,6.745,6.6711,6.7279,31700.0],["2005-06-10",6.7308,6.7308,6.6655,6.6711,29900.0],["2005-06-13",6.6711,6.6711,6.5121,6.5348,60200.0],["2005-06-14",6.5291,6.5717,6.5036,6.5717,51600.0],["2005-06-15",6.5717,6.5774,6.478,6.5519,61200.0],["2005-06-16",6.5462,6.6115,6.5178,6.5888,51000.0],["2005-06-17",6.6683,6.6711,6.5377,6.5888,106000.0],["2005-06-20",6.5888,6.7279,6.5717,6.6427,104000.0],["2005-06-21",6.6427,6.7421,6.5803,6.7421,84100.0],["2005-06-22",6.7137,6.745,6.6711,6.745,26300.0],["2005-06-23",6.7223,6.745,6.6115,6.7109,51100.0],["2005-06-24",6.7024,6.7024,6.4837,6.5945,118900.0],["2005-06-27",6.532,6.745,6.478,6.5973,148000.0],["2005-06-28",6.6001,6.7194,6.6001,6.7024,75700.0],["2005-06-29",6.9722,7.1795,6.9722,7.0744,282600.0],["2005-06-30",7.046,7.171,6.8472,7.1568,178500.0],["2005-07-01",7.171,7.2704,7.1483,7.2136,194600.0],["2005-07-05",7.2364,7.3218,7.2364,7.2848,164900.0],["2005-07-06",7.2649,7.3304,7.2506,7.3104,90200.0],["2005-07-07",7.2535,7.3361,7.2022,7.3161,71200.0],["2005-07-08",7.319,7.4044,7.2221,7.4044,72700.0],["2005-07-11",7.4158,7.5013,7.3988,7.4928,82900.0],["2005-07-12",7.45,7.6153,7.3503,7.5327,166200.0],["2005-07-13",7.5213,7.5355,7.4272,7.4814,81100.0],["2005-07-14",7.5213,7.6039,7.4301,7.4386,100300.0],["2005-07-15",7.4073,7.5355,7.2848,7.5042,115000.0],["2005-07-18",7.5042,7.507,7.2506,7.3931,66000.0],["2005-07-19",7.3931,7.5013,7.3503,7.4643,61700.0],["2005-07-20",7.4215,7.5441,7.3646,7.5441,89500.0],["2005-07-21",7.5213,7.5412,7.4073,7.4101,88300.0],["2005-07-22",7.4073,7.6552,7.4073,7.6552,118900.0],["2005-07-25",7.6352,7.6352,7.5213,7.5697,138000.0],["2005-07-26",7.8403,7.8403,7.564,7.678,166200.0],["2005-07-27",7.6495,7.6893,7.5554,7.6609,159500.0],["2005-07-28",7.6552,7.6779,7.5611,7.6181,52500.0],["2005-07-29",7.5925,7.6124,7.4985,7.5042,46800.0],["2005-08-01",7.5213,7.5896,7.5213,7.564,68200.0],["2005-08-02",7.564,7.6438,7.5441,7.6295,84400.0],["2005-08-03",7.5925,7.6523,7.5469,7.5982,88400.0],["2005-08-04",7.5782,7.5896,7.3617,7.3931,65600.0],["2005-08-05",7.3902,7.4045,7.2449,7.2449,35800.0],["2005-08-08",7.2449,7.2791,7.0939,7.2221,93700.0],["2005-08-09",7.2221,7.2335,7.0369,7.148,52400.0],["2005-08-10",7.1509,7.2364,6.9087,7.0512,69500.0],["2005-08-11",7.0227,7.0825,6.9572,7.0825,44900.0],["2005-08-12",7.0825,7.0825,6.8745,6.9344,51900.0],["2005-08-15",6.9059,7.0825,6.8375,6.997,63500.0],["2005-08-16",6.9971,6.9971,6.8717,6.8802,54400.0],["2005-08-17",6.8859,7.0426,6.8233,6.9657,45300.0],["2005-08-18",6.9372,6.96,6.8375,6.9173,42200.0],["2005-08-19",6.9173,6.9287,6.8432,6.9287,37000.0],["2005-08-22",6.9657,7.0512,6.9344,7.0255,40800.0],["2005-08-23",7.0369,7.0768,6.9372,6.997,35300.0],["2005-08-24",7.0027,7.0654,6.9201,7.0654,72600.0],["2005-08-25",7.0512,7.0512,6.809,6.9372,52200.0],["2005-08-26",6.9315,6.9315,6.6238,6.8518,108400.0],["2005-08-29",6.8233,6.866,6.8005,6.8489,43600.0],["2005-08-30",6.8375,6.8546,6.7862,6.8233,28100.0],["2005-08-31",6.809,6.8888,6.7663,6.8802,64400.0],["2005-09-01",6.866,6.9543,6.8546,6.9543,45500.0],["2005-09-02",6.9458,6.98,6.9315,6.9743,32200.0],["2005-09-06",6.98,6.9857,6.8119,6.9857,72400.0],["2005-09-07",6.9657,7.0483,6.8574,7.0483,69400.0],["2005-09-08",6.9999,7.0227,6.9116,6.9942,72600.0],["2005-09-09",7.0084,7.0797,6.9201,7.0797,54300.0],["2005-09-12",7.0768,7.1452,6.9914,6.997,92400.0],["2005-09-13",6.98,7.1082,6.9657,7.054,57000.0],["2005-09-14",7.0882,7.1281,6.9515,6.98,62500.0],["2005-09-15",6.9914,7.0255,6.9401,6.98,36200.0],["2005-09-16",7.0084,7.1537,6.9828,7.1537,186000.0],["2005-09-19",7.1708,7.1794,6.9743,7.0426,52200.0],["2005-09-20",7.0797,7.1082,6.8831,6.9116,71800.0],["2005-09-21",7.1509,7.3361,7.0113,7.0654,190500.0],["2005-09-22",7.0369,7.1224,6.8945,6.9914,67100.0],["2005-09-23",6.9743,7.5412,6.9743,7.2876,173300.0],["2005-09-26",7.3218,7.4415,7.2278,7.3874,84000.0],["2005-09-27",7.3874,7.4215,7.2705,7.3617,74700.0],["2005-09-28",7.3817,7.4358,7.2136,7.4044,140000.0],["2005-09-29",7.4415,7.6067,7.4329,7.5782,589200.0],["2005-09-30",7.6011,7.6154,7.5325,7.6154,220800.0],["2005-10-03",7.6325,7.7097,7.5897,7.6754,180100.0],["2005-10-04",7.6754,7.6811,7.4582,7.5639,101100.0],["2005-10-05",7.5639,7.5639,7.3639,7.4011,80700.0],["2005-10-06",7.4154,7.5211,7.261,7.4011,81500.0],["2005-10-07",7.4296,7.4611,7.3725,7.4182,44100.0],["2005-10-10",7.6897,7.6897,7.3925,7.4411,68300.0],["2005-10-11",7.4639,7.4725,7.2296,7.2296,62300.0],["2005-10-12",7.2296,7.2496,6.9467,7.1325,76200.0],["2005-10-13",7.1039,7.241,7.0553,7.2096,87500.0],["2005-10-14",7.2153,7.2153,7.0924,7.2153,46100.0],["2005-10-17",7.2153,7.2153,7.1153,7.2153,64100.0],["2005-10-18",7.2153,7.2153,7.0324,7.081,85400.0],["2005-10-19",7.0582,7.2753,6.9324,7.2382,129600.0],["2005-10-20",7.2382,7.2868,7.101,7.161,77500.0],["2005-10-21",7.1439,7.2325,7.1439,7.2125,44600.0],["2005-10-24",7.2068,7.2868,7.1725,7.2868,50900.0],["2005-10-25",7.2668,7.2668,7.0239,7.0839,116100.0],["2005-10-26",7.0725,7.1753,7.061,7.1153,56300.0],["2005-10-27",7.0867,7.101,6.9867,6.9896,58900.0],["2005-10-28",7.0039,7.1153,6.9553,7.1096,51700.0],["2005-10-31",7.0439,7.1925,7.0439,7.1725,89800.0],["2005-11-01",7.1553,7.1553,7.0039,7.101,61100.0],["2005-11-02",7.1153,7.2868,7.0867,7.2868,59700.0],["2005-11-03",7.3439,7.3954,7.1868,7.2525,74800.0],["2005-11-04",7.2525,7.3068,7.161,7.2496,43900.0],["2005-11-07",7.2868,7.3296,7.2153,7.3068,53600.0],["2005-11-08",7.2725,7.3553,7.261,7.3553,80200.0],["2005-11-09",7.3153,7.4154,7.2896,7.3839,58400.0],["2005-11-10",7.2125,7.3839,7.0725,7.3668,109800.0],["2005-11-11",7.3725,7.4154,7.2839,7.3268,48000.0],["2005-11-14",7.3325,7.3439,7.141,7.2039,34700.0],["2005-11-15",7.2039,7.2496,7.0524,7.1153,28600.0],["2005-11-16",7.1153,7.1296,6.9782,7.081,35500.0],["2005-11-17",7.081,7.1296,7.0382,7.1267,80100.0],["2005-11-18",7.1982,7.1982,7.1153,7.1553,64200.0],["2005-11-21",7.1467,7.1725,7.0553,7.161,42600.0],["2005-11-22",7.1667,7.2525,7.0982,7.2268,37400.0],["2005-11-23",7.201,7.2811,7.181,7.2496,27100.0],["2005-11-25",7.2496,7.2496,7.1868,7.2353,25500.0],["2005-11-28",7.2153,7.2811,7.0239,7.0753,66300.0],["2005-11-29",7.1096,7.2325,7.0382,7.1725,61200.0],["2005-11-30",7.1753,7.2525,7.1382,7.2125,77600.0],["2005-12-01",7.2296,7.2868,7.2153,7.2753,57400.0],["2005-12-02",7.2868,7.3153,7.2068,7.2811,51800.0],["2005-12-05",7.281,7.281,7.0353,7.101,68800.0],["2005-12-06",7.1439,7.2668,7.1239,7.1467,88400.0],["2005-12-07",7.1525,7.1725,7.0582,7.1439,48700.0],["2005-12-08",7.1725,7.2553,7.0667,7.1153,62400.0],["2005-12-09",7.1182,7.2096,7.101,7.1725,33900.0],["2005-12-12",7.201,7.2668,7.1353,7.1753,68200.0],["2005-12-13",7.1753,7.2382,7.1725,7.2239,56700.0],["2005-12-14",7.2096,7.241,7.1467,7.1725,92400.0],["2005-12-15",7.1725,7.1725,6.7695,6.901,255300.0],["2005-12-16",6.901,6.901,6.6724,6.7238,275600.0],["2005-12-19",6.6152,6.6238,6.4666,6.5581,333100.0],["2005-12-20",6.7581,7.3639,6.7581,7.1182,483000.0],["2005-12-21",7.0867,7.3439,7.0867,7.3153,277800.0],["2005-12-22",7.3296,7.5154,7.3182,7.4897,342500.0],["2005-12-23",7.4925,7.6297,7.4582,7.5954,121700.0],["2005-12-27",7.5954,7.684,7.4382,7.4525,86000.0],["2005-12-28",7.4582,7.5211,7.4525,7.5068,65400.0],["2005-12-29",7.5439,7.5611,7.4725,7.4868,119400.0],["2005-12-30",7.4868,7.4868,7.3696,7.4239,106700.0],["2006-01-03",7.4239,7.4554,7.4068,7.4496,193500.0],["2006-01-04",7.4496,7.7306,7.4353,7.7105,408100.0],["2006-01-05",7.7821,7.9226,7.7793,7.7965,286300.0],["2006-01-06",7.8251,7.8825,7.7821,7.8825,128100.0],["2006-01-09",7.8825,7.8825,7.8309,7.8452,64600.0],["2006-01-10",7.8022,7.8653,7.7821,7.8538,259600.0],["2006-01-11",7.8538,7.9111,7.8022,7.8595,277100.0],["2006-01-12",7.8395,7.8997,7.7907,7.8882,260500.0],["2006-01-13",7.8825,7.9169,7.8366,7.9025,124600.0],["2006-01-17",7.9083,7.9599,7.7821,7.8853,99600.0],["2006-01-18",7.8538,7.8911,7.7907,7.871,69800.0],["2006-01-19",7.8767,8.1089,7.8194,7.9685,184000.0],["2006-01-20",8.0172,8.0172,7.7764,7.7907,75000.0],["2006-01-23",7.8395,7.9455,7.7936,7.8911,78500.0],["2006-01-24",7.9255,7.9857,7.8595,7.9255,138600.0],["2006-01-25",7.9685,7.9828,7.8481,7.9513,121800.0],["2006-01-26",8.0172,8.1691,7.9914,8.1404,161400.0],["2006-01-27",8.1232,8.3038,8.0029,8.086,84300.0],["2006-01-30",8.0544,8.086,7.9971,8.0544,113300.0],["2006-01-31",8.106,8.1204,8.0086,8.106,129200.0],["2006-02-01",8.2264,8.3096,8.1376,8.2838,194300.0],["2006-02-02",8.2408,8.2408,7.8481,8.0688,203600.0],["2006-02-03",8.0688,8.1003,7.8624,8.0286,210500.0],["2006-02-06",8.0401,8.0888,8.0344,8.0688,65500.0],["2006-02-07",8.0831,8.1433,7.9369,7.9513,79700.0],["2006-02-08",7.9943,8.0974,7.9685,8.0659,62400.0],["2006-02-09",8.0716,8.0716,7.8681,7.871,86500.0],["2006-02-10",7.8251,7.9599,7.6962,7.8911,86100.0],["2006-02-13",7.8997,7.9369,7.8595,7.9283,110900.0],["2006-02-14",7.914,8.1404,7.9054,8.0602,138800.0],["2006-02-15",8.0716,8.2551,8.0057,8.2551,92700.0],["2006-02-16",8.3067,8.3927,8.215,8.3898,77100.0],["2006-02-17",8.4013,8.5045,8.3296,8.4328,167500.0],["2006-02-21",8.5188,8.5274,8.2952,8.3067,96300.0],["2006-02-22",8.3354,8.3497,8.1748,8.2608,117900.0],["2006-02-23",8.2608,8.4213,8.235,8.3153,48200.0],["2006-02-24",8.278,8.4242,8.1691,8.4099,135800.0],["2006-02-27",8.4185,8.4185,8.2408,8.2924,122900.0],["2006-02-28",8.3124,8.321,8.2379,8.2752,127100.0],["2006-03-01",8.2838,8.3927,8.2465,8.3841,54800.0],["2006-03-02",8.3697,8.4844,8.2952,8.4213,106300.0],["2006-03-03",8.4213,8.4385,8.1433,8.3124,58700.0],["2006-03-06",8.0401,8.3268,8.0401,8.2608,76200.0],["2006-03-07",8.2608,8.2866,8.1548,8.2723,83300.0],["2006-03-08",8.2522,8.2866,8.1404,8.2293,93400.0],["2006-03-09",8.2522,8.2866,8.1605,8.2006,87500.0],["2006-03-10",8.1863,8.278,8.106,8.2551,49700.0],["2006-03-13",8.2522,8.3525,8.2264,8.2895,48400.0],["2006-03-14",8.258,8.4758,8.2465,8.4643,112300.0],["2006-03-15",8.4787,8.5647,8.3984,8.5589,83800.0],["2006-03-16",8.5847,8.6134,8.5159,8.5417,63600.0],["2006-03-17",8.5905,8.5962,8.3669,8.3955,205500.0],["2006-03-20",8.4013,8.4299,8.344,8.3984,80900.0],["2006-03-21",8.3783,8.4156,8.1892,8.1978,96700.0],["2006-03-22",8.1978,8.3525,8.1118,8.3239,141400.0],["2006-03-23",8.3439,8.3611,8.1892,8.3468,90800.0],["2006-03-24",8.3411,8.3697,8.2981,8.3382,46000.0],["2006-03-27",8.3325,8.3841,8.2408,8.2924,48700.0],["2006-03-28",8.3067,8.3783,8.2264,8.2264,59500.0],["2006-03-29",8.2551,8.4357,8.2551,8.3296,73200.0],["2006-03-30",8.3554,8.3898,8.1777,8.3124,93600.0],["2006-03-31",8.2981,8.4557,8.2809,8.4557,143500.0],["2006-04-03",8.4701,8.6392,8.4701,8.536,99100.0],["2006-04-04",8.5245,8.6191,8.5016,8.5561,96900.0],["2006-04-05",8.5704,8.7882,8.5675,8.728,217700.0],["2006-04-06",8.7653,8.8427,8.6449,8.7997,108500.0],["2006-04-07",8.8227,8.9032,8.5497,8.7106,129100.0],["2006-04-10",8.7106,8.7537,8.564,8.6474,64900.0],["2006-04-11",8.6503,8.6934,8.5066,8.5296,80300.0],["2006-04-12",8.5324,8.7106,8.5209,8.6215,79500.0],["2006-04-13",8.5957,8.8428,8.5957,8.7135,53200.0],["2006-04-17",8.6503,8.794,8.6215,8.794,69300.0],["2006-04-18",8.8083,8.9376,8.8083,8.8629,90900.0],["2006-04-19",8.8256,8.8629,8.6589,8.8227,121500.0],["2006-04-20",8.8284,9.0181,8.7508,9.0037,91400.0],["2006-04-21",9.0928,9.0928,8.9032,8.9664,92400.0],["2006-04-24",8.975,9.1561,8.9376,9.0296,92700.0],["2006-04-25",9.0239,9.0239,8.8083,8.8083,90200.0],["2006-04-26",8.8371,8.9635,8.7853,8.8457,63700.0],["2006-04-27",8.8083,8.9865,8.771,8.8457,75100.0],["2006-04-28",8.8457,9.0267,8.8457,8.9003,128400.0],["2006-05-01",8.8744,9.0095,8.8744,8.9376,90200.0],["2006-05-02",8.9233,9.0928,8.8773,9.0871,69100.0],["2006-05-03",9.0468,9.1158,8.8715,9.0066,81800.0],["2006-05-04",9.0066,9.2078,9.0066,9.1647,58200.0],["2006-05-05",9.1561,9.3975,9.1561,9.3572,85200.0],["2006-05-08",10.0584,10.4751,9.8257,10.1159,457800.0],["2006-05-09",10.1159,10.1159,9.9004,10.0268,143900.0],["2006-05-10",9.886,10.0354,9.6705,9.8831,198700.0],["2006-05-11",9.8889,9.909,9.5067,9.5383,125400.0],["2006-05-12",9.5412,9.6015,9.4262,9.5929,148200.0],["2006-05-15",9.59,9.6302,9.1618,9.294,145800.0],["2006-05-16",9.2739,9.3112,9.0785,9.202,116100.0],["2006-05-17",9.1331,9.1819,9.0152,9.0813,114300.0],["2006-05-18",9.1331,9.202,8.9635,9.0641,80200.0],["2006-05-19",9.0641,9.4664,9.0526,9.3486,135400.0],["2006-05-22",9.3285,9.3314,8.7882,8.9807,207000.0],["2006-05-23",9.0526,9.2538,8.794,8.8083,122400.0],["2006-05-24",8.7422,8.9319,8.5928,8.883,199000.0],["2006-05-25",8.9664,9.1043,8.8457,8.9664,107000.0],["2006-05-26",9.0382,9.1589,8.9032,9.0785,83200.0],["2006-05-30",8.9951,9.0957,8.7882,8.8026,112400.0],["2006-05-31",8.8428,9.179,8.8428,9.1302,237800.0],["2006-06-01",9.1963,9.7251,9.1963,9.6733,229700.0],["2006-06-02",9.7452,9.8544,9.5354,9.8343,216100.0],["2006-06-05",9.8343,9.8515,9.34,9.3745,181300.0],["2006-06-06",9.4118,9.5009,9.3026,9.4262,132100.0],["2006-06-07",9.4406,9.6417,9.3831,9.4607,131700.0],["2006-06-08",9.4406,9.5182,8.883,9.2423,229000.0],["2006-06-09",9.2566,9.34,9.0957,9.1561,89200.0],["2006-06-12",9.202,9.202,8.7652,8.771,164200.0],["2006-06-13",8.7796,8.952,8.656,8.725,148300.0],["2006-06-14",8.7077,8.8457,8.564,8.679,84200.0],["2006-06-15",8.7077,9.1158,8.6646,9.0785,151300.0],["2006-06-16",9.0813,9.1388,8.8313,8.9376,379000.0],["2006-06-19",8.9233,8.9233,8.6503,8.6876,110400.0],["2006-06-20",8.6503,8.8945,8.5755,8.6215,137300.0],["2006-06-21",8.6503,8.9721,8.6503,8.929,147400.0],["2006-06-22",8.8802,8.906,8.6847,8.7336,154400.0],["2006-06-23",8.7077,8.9233,8.6273,8.7652,131900.0],["2006-06-26",8.8227,9.0354,8.8054,8.8715,165200.0],["2006-06-27",8.9089,8.9261,8.564,8.7192,195800.0],["2006-06-28",8.4692,8.4692,7.6732,7.837,552900.0],["2006-06-29",7.837,7.8542,7.1185,7.2277,788100.0],["2006-06-30",7.2277,7.4432,7.0553,7.4001,549800.0],["2006-07-03",7.4892,7.518,7.3915,7.4864,220200.0],["2006-07-05",7.4318,7.4318,7.0898,7.0984,371800.0],["2006-07-06",7.2191,7.2191,7.0955,7.1386,263500.0],["2006-07-07",7.1703,7.2136,7.1069,7.1213,246900.0],["2006-07-10",7.1069,7.1069,6.7379,6.7609,312900.0],["2006-07-11",6.7667,6.8849,6.6773,6.8791,385000.0],["2006-07-12",6.9772,7.0118,6.7148,6.8042,383200.0],["2006-07-13",6.8042,6.9108,6.7292,6.7898,306400.0],["2006-07-14",6.7898,6.8561,6.6456,6.8071,356300.0],["2006-07-17",6.8042,6.8618,6.7609,6.7898,186400.0],["2006-07-18",6.8042,6.859,6.6744,6.8272,174300.0],["2006-07-19",6.8503,7.0579,6.8186,7.0233,136300.0],["2006-07-20",7.0233,7.081,6.8388,6.8618,312700.0],["2006-07-21",6.8907,6.9599,6.7465,6.8301,244600.0],["2006-07-24",6.9339,7.1213,6.9051,7.104,237300.0],["2006-07-25",7.1271,7.2539,7.1011,7.1761,188000.0],["2006-07-26",7.1502,7.2078,7.0867,7.2078,213200.0],["2006-07-27",7.2511,7.352,7.2366,7.2828,325500.0],["2006-07-28",7.0348,7.1357,6.9253,7.1127,141400.0],["2006-07-31",7.0492,7.153,7.0089,7.1011,111500.0],["2006-08-01",7.0781,7.1502,6.9945,7.104,159900.0],["2006-08-02",7.1502,7.3837,7.1069,7.3087,179300.0],["2006-08-03",7.3087,7.5423,7.2511,7.4961,195100.0],["2006-08-04",7.5682,7.6086,7.4529,7.5192,175400.0],["2006-08-07",7.4817,7.5221,7.4096,7.4788,90000.0],["2006-08-08",7.4788,7.5913,7.4039,7.4125,118100.0],["2006-08-09",7.4529,7.5365,7.2972,7.3058,91400.0],["2006-08-10",7.2511,7.4875,7.2078,7.4529,78800.0],["2006-08-11",7.4096,7.4125,7.1934,7.2568,90300.0],["2006-08-14",7.2568,7.4212,7.1732,7.2136,95800.0],["2006-08-15",7.2857,7.4759,7.2857,7.4039,108500.0],["2006-08-16",7.4096,7.6259,7.3952,7.5797,89400.0],["2006-08-17",7.5538,7.7556,7.5394,7.5999,103200.0],["2006-08-18",7.6345,7.7008,7.4673,7.5826,63400.0],["2006-08-21",7.5538,7.5538,7.4529,7.5077,64300.0],["2006-08-22",7.4615,7.5451,7.4615,7.4961,125900.0],["2006-08-23",7.5134,7.5538,7.2597,7.2828,99300.0],["2006-08-24",7.2655,7.3491,7.2165,7.2626,78400.0],["2006-08-25",7.2222,7.3895,7.1732,7.3664,45600.0],["2006-08-28",7.352,7.4068,7.3289,7.3952,94300.0],["2006-08-29",7.3837,7.6316,7.3231,7.6287,133200.0],["2006-08-30",7.6086,7.7441,7.6086,7.6778,123500.0],["2006-08-31",7.6547,7.7152,7.525,7.525,92600.0],["2006-09-01",7.5624,7.6835,7.4471,7.525,112700.0],["2006-09-05",7.5221,7.7268,7.424,7.7268,70900.0],["2006-09-06",7.7268,7.7383,7.5134,7.5567,83700.0],["2006-09-07",7.5538,7.5826,7.3779,7.4269,84400.0],["2006-09-08",7.4269,7.5336,7.3837,7.4327,96800.0],["2006-09-11",7.3808,7.4846,7.3491,7.4327,73300.0],["2006-09-12",7.4529,7.4961,7.3952,7.4817,134500.0],["2006-09-13",7.4788,7.5509,7.3606,7.4356,141100.0],["2006-09-14",7.4096,7.4644,7.3376,7.3635,130500.0],["2006-09-15",7.4183,7.5394,7.4125,7.4615,207700.0],["2006-09-18",7.4385,7.6115,7.4241,7.597,248600.0],["2006-09-19",7.6259,7.6547,7.424,7.4961,216500.0],["2006-09-20",7.8133,9.2548,7.8133,9.2548,1119500.0],["2006-09-21",9.2548,9.6123,9.079,9.1655,586200.0],["2006-09-22",9.0934,9.2231,9.0155,9.1712,297000.0],["2006-09-25",9.1741,9.5258,9.1568,9.4682,245700.0],["2006-09-26",9.2981,9.4711,9.2116,9.3413,171000.0],["2006-09-27",9.2837,9.4999,9.2491,9.2664,171400.0],["2006-09-28",9.3269,9.4999,9.3038,9.3817,129800.0],["2006-09-29",9.3702,9.3875,9.128,9.1337,165500.0],["2006-10-02",9.151,9.3038,9.03,9.0905,165200.0],["2006-10-03",9.0934,9.1799,8.9521,9.1309,145400.0],["2006-10-04",9.1395,9.2116,9.0818,9.1539,221000.0],["2006-10-05",9.1972,9.3384,9.1539,9.2116,187400.0],["2006-10-06",9.2145,9.2145,9.0963,9.1683,130600.0],["2006-10-09",9.1856,9.2894,9.1626,9.2837,169300.0],["2006-10-10",9.2837,9.2837,9.1395,9.226,155600.0],["2006-10-11",9.2231,9.3586,9.1914,9.2808,163100.0],["2006-10-12",9.3791,9.7201,9.3791,9.7143,255400.0],["2006-10-13",9.7259,9.7403,9.4802,9.5467,233800.0],["2006-10-16",9.5583,9.6479,9.5236,9.564,152500.0],["2006-10-17",9.5438,9.5525,9.2143,9.3935,210200.0],["2006-10-18",9.4802,9.538,9.2056,9.2692,127000.0],["2006-10-19",9.2056,9.2692,9.0611,9.223,199100.0],["2006-10-20",9.249,9.3877,9.09,9.2056,127600.0],["2006-10-23",9.1478,9.301,9.0467,9.1247,152600.0],["2006-10-24",9.0467,9.0756,8.8472,9.0235,172300.0],["2006-10-25",9.0322,9.1999,8.9542,9.0409,96400.0],["2006-10-26",9.1131,9.2085,8.9744,9.1825,136300.0],["2006-10-27",9.1623,9.2056,8.8704,8.8964,87700.0],["2006-10-30",8.8588,9.038,8.6912,9.038,92100.0],["2006-10-31",9.038,9.0467,8.8154,8.879,101500.0],["2006-11-01",8.9079,8.9571,8.6998,8.7056,98900.0],["2006-11-02",8.6536,8.6825,8.4744,8.6102,114400.0],["2006-11-03",8.6825,8.9744,8.5842,8.9195,142200.0],["2006-11-06",8.9311,9.0062,8.7605,8.8877,105400.0],["2006-11-07",8.8732,9.0467,8.8675,8.8964,73700.0],["2006-11-08",8.8704,9.1565,8.8097,9.1045,101400.0],["2006-11-09",9.1623,9.1767,8.8732,8.8761,133900.0],["2006-11-10",8.9166,9.1941,8.9166,9.1912,120100.0],["2006-11-13",9.1912,9.1912,8.9715,9.0438,149900.0],["2006-11-14",9.0698,9.5004,9.0322,9.4744,119500.0],["2006-11-15",9.4744,9.5062,9.3444,9.3993,96600.0],["2006-11-16",9.538,9.7403,9.486,9.697,123500.0],["2006-11-17",9.697,9.697,9.3415,9.434,82500.0],["2006-11-20",9.4686,9.6132,9.4108,9.4802,71100.0],["2006-11-21",9.4802,9.4947,9.301,9.4022,78700.0],["2006-11-22",9.4051,9.4513,9.3617,9.3906,60500.0],["2006-11-24",9.3906,9.5871,9.3501,9.5554,28100.0],["2006-11-27",9.5814,9.5814,9.0987,9.1045,141900.0],["2006-11-28",9.0987,9.408,9.0813,9.408,216300.0],["2006-11-29",9.4166,9.5496,9.142,9.3386,105500.0],["2006-11-30",9.3501,9.4542,9.3126,9.3762,81600.0],["2006-12-01",9.3819,9.3964,9.1189,9.2259,79600.0],["2006-12-04",9.2345,9.5958,9.2345,9.59,115100.0],["2006-12-05",9.6189,9.6825,9.4426,9.4571,75100.0],["2006-12-06",9.4282,9.4542,9.3068,9.3501,44700.0],["2006-12-07",9.3386,9.4195,9.1565,9.275,36300.0],["2006-12-08",9.2779,9.3819,9.1536,9.327,39300.0],["2006-12-11",9.3415,9.3415,9.1652,9.1796,36700.0],["2006-12-12",9.2085,9.3241,9.1883,9.2345,109600.0],["2006-12-13",9.2779,9.3097,9.1681,9.249,29400.0],["2006-12-14",9.2634,9.3935,9.2201,9.3212,45400.0],["2006-12-15",9.3444,9.5351,9.1218,9.2172,131700.0],["2006-12-18",9.223,9.3126,9.0785,9.2027,72900.0],["2006-12-19",9.2027,9.2027,9.0091,9.1478,201300.0],["2006-12-20",9.0033,9.1912,7.8905,8.0148,890300.0],["2006-12-21",8.0929,8.1247,7.6275,7.6449,464100.0],["2006-12-22",7.7894,7.7923,7.5321,7.5582,328900.0],["2006-12-26",7.5582,7.6102,7.483,7.4859,217400.0],["2006-12-27",7.4772,7.5206,7.4021,7.4859,242000.0],["2006-12-28",7.4859,7.5726,7.3009,7.3067,274000.0],["2006-12-29",7.3414,7.5177,7.3269,7.4136,229000.0],["2007-01-03",7.1672,7.5789,7.1672,7.4397,226800.0],["2007-01-04",7.4513,7.5528,7.3238,7.5354,202400.0],["2007-01-05",7.2832,7.4861,7.2716,7.2745,224200.0],["2007-01-08",7.3528,7.3904,7.2252,7.3383,321900.0],["2007-01-09",7.3383,7.3644,7.1759,7.3354,241000.0],["2007-01-10",7.2832,7.3731,7.2455,7.2919,283200.0],["2007-01-11",7.2919,7.4571,7.2919,7.402,173500.0],["2007-01-12",7.3875,7.4774,7.3238,7.4252,121700.0],["2007-01-16",7.4368,7.5006,7.3064,7.3354,247900.0],["2007-01-17",7.3209,7.4368,7.2339,7.3991,179500.0],["2007-01-18",7.3933,7.3933,7.2571,7.2658,117200.0],["2007-01-19",7.2919,7.4049,7.1759,7.3875,203100.0],["2007-01-22",7.3991,7.5151,7.3354,7.46,259900.0],["2007-01-23",7.4368,7.6775,7.4107,7.6108,196700.0],["2007-01-24",7.6253,7.8138,7.605,7.7326,160800.0],["2007-01-25",7.7297,7.75,7.6485,7.6978,180300.0],["2007-01-26",7.6833,7.7326,7.6079,7.7152,87600.0],["2007-01-29",7.6833,7.7848,7.6398,7.6891,103400.0],["2007-01-30",7.6717,7.7703,7.634,7.7674,123300.0],["2007-01-31",7.7848,7.7993,7.6543,7.7384,113100.0],["2007-02-01",7.7442,7.9239,7.7123,7.8456,101900.0],["2007-02-02",7.8717,7.9297,7.8225,7.8514,160600.0],["2007-02-05",7.8138,7.9413,7.7993,7.8572,279600.0],["2007-02-06",7.8659,7.9297,7.8282,7.9181,87900.0],["2007-02-07",7.921,8.0573,7.8746,8.0341,121100.0],["2007-02-08",8.0341,8.1472,7.9355,8.1385,143100.0],["2007-02-09",8.1588,8.3182,8.1153,8.2313,289400.0],["2007-02-12",8.2487,8.2487,8.1443,8.2139,130800.0],["2007-02-13",8.2487,8.3066,8.1356,8.2342,80500.0],["2007-02-14",8.2342,8.353,8.1675,8.1762,72900.0],["2007-02-15",8.1762,8.2052,8.1066,8.1588,150100.0],["2007-02-16",8.1588,8.3066,8.1182,8.2631,82400.0],["2007-02-20",8.2487,8.3356,8.0718,8.2921,70500.0],["2007-02-21",8.2921,8.3588,8.2139,8.3066,166400.0],["2007-02-22",8.3356,8.3675,8.2458,8.3327,75800.0],["2007-02-23",8.3211,8.3646,8.2255,8.2892,61500.0],["2007-02-26",8.2979,8.3588,8.2052,8.353,70800.0],["2007-02-27",8.2805,8.2805,8.0834,8.0892,197800.0],["2007-02-28",8.1182,8.2139,8.0515,8.1066,161700.0],["2007-03-01",8.0602,8.2255,8.0341,8.1095,128200.0],["2007-03-02",8.0602,8.1965,7.9123,7.9906,145400.0],["2007-03-05",7.9181,7.9268,7.8138,7.834,159300.0],["2007-03-06",7.9065,7.9674,7.8254,7.9442,209600.0],["2007-03-07",7.921,7.921,7.808,7.8254,115000.0],["2007-03-08",7.8978,7.8978,7.7297,7.7906,111800.0],["2007-03-09",7.8427,7.8427,7.6862,7.7761,142600.0],["2007-03-12",7.779,7.7848,7.6891,7.7558,176000.0],["2007-03-13",7.7123,7.7616,7.5847,7.6021,137100.0],["2007-03-14",7.5673,7.6427,7.4455,7.4658,388000.0],["2007-03-15",7.7123,7.9587,7.634,7.7181,422100.0],["2007-03-16",7.7152,7.7413,7.6543,7.6978,194800.0],["2007-03-19",7.7181,7.8138,7.7152,7.7674,77200.0],["2007-03-20",7.7384,7.7384,7.6427,7.7123,63700.0],["2007-03-21",7.7094,7.7529,7.5789,7.7529,226100.0],["2007-03-22",7.75,7.7848,7.6601,7.6833,103100.0],["2007-03-23",7.6572,7.7152,7.5876,7.6253,279000.0],["2007-03-26",7.6253,7.6978,7.5586,7.6688,201900.0],["2007-03-27",7.6543,7.7442,7.6079,7.6543,66200.0],["2007-03-28",7.6514,7.8254,7.6514,7.7993,253200.0],["2007-03-29",7.8196,7.9181,7.6775,7.8775,147000.0],["2007-03-30",7.8862,8.0022,7.8166,7.863,151700.0],["2007-04-02",7.8659,7.8688,7.7587,7.863,67500.0],["2007-04-03",7.9007,8.0428,7.8224,7.9935,60000.0],["2007-04-04",7.9674,8.0457,7.8717,7.9326,88600.0],["2007-04-05",7.9326,8.0602,7.9152,7.9587,56200.0],["2007-04-09",8.0169,8.1564,7.9442,8.0547,247100.0],["2007-04-10",8.0663,8.1826,7.9674,8.139,107800.0],["2007-04-11",8.1565,8.1565,7.8918,7.9471,299300.0],["2007-04-12",7.9326,8.1157,7.7028,8.1099,82000.0],["2007-04-13",8.1535,8.1594,7.9645,8.1216,147800.0],["2007-04-16",8.1477,8.2786,8.1477,8.2757,134400.0],["2007-04-17",8.296,8.328,8.1448,8.3106,69600.0],["2007-04-18",8.2728,8.2728,8.1041,8.139,52200.0],["2007-04-19",8.1274,8.1361,7.9965,8.043,78200.0],["2007-04-20",8.1274,8.2233,8.075,8.2146,64200.0],["2007-04-23",8.1855,8.2757,8.1797,8.2321,54100.0],["2007-04-24",8.2757,8.296,8.0925,8.2466,69400.0],["2007-04-25",8.2873,8.3338,8.0954,8.264,134400.0],["2007-04-26",8.2437,8.2495,8.0343,8.2379,103300.0],["2007-04-27",8.2001,8.2844,8.1128,8.1477,70300.0],["2007-04-30",8.1448,8.1652,7.9878,8.0111,125400.0],["2007-05-01",8.1564,8.6857,8.1128,8.3687,385600.0],["2007-05-02",8.3745,8.5228,8.235,8.4007,128400.0],["2007-05-03",8.392,8.4036,8.1535,8.264,213200.0],["2007-05-04",8.3018,8.424,8.1855,8.424,211700.0],["2007-05-07",8.4327,8.4472,8.3018,8.4152,176400.0],["2007-05-08",8.4036,8.4065,8.171,8.3396,187300.0],["2007-05-09",8.3396,8.485,8.2815,8.3891,184900.0],["2007-05-10",8.3891,8.3891,8.2088,8.2989,207100.0],["2007-05-11",8.264,8.4414,8.2466,8.424,114500.0],["2007-05-14",8.4327,8.4327,8.2553,8.3658,217700.0],["2007-05-15",8.3513,8.3949,8.1972,8.3338,204500.0],["2007-05-16",8.36,8.3978,8.2204,8.3978,108700.0],["2007-05-17",8.392,8.392,8.2873,8.3658,146400.0],["2007-05-18",8.3658,8.424,8.267,8.4007,92700.0],["2007-05-21",8.3658,8.5025,8.3193,8.4879,107100.0],["2007-05-22",8.456,8.5781,8.3949,8.5141,121400.0],["2007-05-23",8.5199,8.5548,8.3077,8.3135,151700.0],["2007-05-24",8.2873,8.3687,8.046,8.0838,91800.0],["2007-05-25",8.1012,8.2582,8.0285,8.2321,75800.0],["2007-05-29",8.2466,8.2582,8.0838,8.1361,136000.0],["2007-05-30",8.0692,8.139,7.9674,8.0634,160800.0],["2007-05-31",8.0838,8.1419,8.0634,8.0983,134900.0],["2007-06-01",8.1274,8.2611,8.043,8.0896,277000.0],["2007-06-04",8.0721,8.328,8.0343,8.2989,108600.0],["2007-06-05",8.2437,8.2757,8.1332,8.2553,93800.0],["2007-06-06",8.1972,8.3367,8.1797,8.328,98600.0],["2007-06-07",8.3047,8.3455,8.2437,8.2553,154300.0],["2007-06-08",8.2524,8.3774,8.235,8.3077,144400.0],["2007-06-11",8.3077,8.4792,8.3018,8.4182,149500.0],["2007-06-12",8.3833,8.4821,8.3309,8.392,100800.0],["2007-06-13",8.3978,8.6362,8.3833,8.5752,153300.0],["2007-06-14",8.6043,8.8398,8.5926,8.7322,207900.0],["2007-06-15",8.9706,9.1219,8.8689,9.0608,246800.0],["2007-06-18",9.087,9.212,9.0637,9.1451,178800.0],["2007-06-19",9.1219,9.2614,9.1102,9.1597,116200.0],["2007-06-20",9.1829,9.1829,8.8514,8.8601,195900.0],["2007-06-21",8.8165,9.1189,8.7613,9.1102,272900.0],["2007-06-22",9.116,9.3806,9.0259,9.1364,274100.0],["2007-06-25",9.1364,9.2469,9.0753,9.1335,224200.0],["2007-06-26",9.1335,9.2004,8.9939,9.1742,168200.0],["2007-06-27",7.9965,8.4385,7.854,8.1477,864900.0],["2007-06-28",8.1506,8.2059,8.0111,8.046,455300.0],["2007-06-29",8.0925,8.392,8.0925,8.1943,209400.0],["2007-07-02",8.2001,8.3949,8.1884,8.3687,290700.0],["2007-07-03",8.4212,8.43,8.3279,8.4125,65400.0],["2007-07-05",8.4329,8.4912,8.3571,8.4708,217700.0],["2007-07-06",8.4474,8.4737,8.3629,8.4008,137700.0],["2007-07-09",8.395,8.4766,8.3337,8.4591,110100.0],["2007-07-10",8.3746,8.5787,8.3366,8.4766,128800.0],["2007-07-11",8.4562,8.6516,8.3454,8.6195,114000.0],["2007-07-12",8.6574,9.0306,8.6428,9.0306,131900.0],["2007-07-13",9.0394,9.1094,8.9257,9.0394,120100.0],["2007-07-16",9.0044,9.1531,8.8936,9.1006,151400.0],["2007-07-17",9.1006,9.1619,8.9053,8.9344,122500.0],["2007-07-18",8.8936,9.0685,8.7711,8.9986,115800.0],["2007-07-19",9.0715,9.3426,9.0569,9.3106,160400.0],["2007-07-20",9.2231,9.2231,8.8936,9.1298,270700.0],["2007-07-23",9.156,9.1794,9.0015,9.0773,168700.0],["2007-07-24",8.9665,9.089,8.8586,8.9694,184300.0],["2007-07-25",8.9986,9.1764,8.9227,9.1239,167600.0],["2007-07-26",8.9023,9.0452,8.8586,8.9548,230400.0],["2007-07-27",8.9811,9.089,8.8469,8.9344,188000.0],["2007-07-30",9.1092,9.3453,8.9927,9.2165,357200.0],["2007-07-31",9.2594,9.333,9.0448,9.0908,266400.0],["2007-08-01",9.1889,9.2962,8.9957,9.1889,165000.0],["2007-08-02",9.2441,9.3514,9.0969,9.333,125600.0],["2007-08-03",9.3207,9.425,9.1521,9.2042,206400.0],["2007-08-06",9.2502,9.2502,8.8823,9.1766,204800.0],["2007-08-07",9.1337,9.3299,8.9927,9.1245,232000.0],["2007-08-08",9.2441,9.5323,9.0632,9.4986,308700.0],["2007-08-09",9.3514,10.3141,9.1797,10.3141,425000.0],["2007-08-10",10.0842,10.4214,10.0382,10.1424,472800.0],["2007-08-13",10.1455,10.2068,9.5446,9.5476,290800.0],["2007-08-14",9.5752,9.9922,9.2533,9.2839,151600.0],["2007-08-15",9.2318,9.5936,8.9743,8.9865,99600.0],["2007-08-16",9.0663,9.2012,8.7995,9.1153,207200.0],["2007-08-17",9.1153,9.5538,7.987,9.3085,198200.0],["2007-08-20",9.3667,9.566,9.149,9.2502,120600.0],["2007-08-21",9.2625,9.3299,9.1061,9.1552,67500.0],["2007-08-22",9.238,9.2993,9.0111,9.2993,83700.0],["2007-08-23",9.3821,9.3851,9.103,9.3238,48300.0],["2007-08-24",9.3483,9.3483,9.0356,9.1245,113700.0],["2007-08-27",9.0877,9.2318,8.9743,9.008,140900.0],["2007-08-28",9.0141,9.0141,8.7167,8.729,103000.0],["2007-08-29",8.7627,8.9007,8.6339,8.87,221000.0],["2007-08-30",8.9221,9.2165,8.7382,8.9283,78300.0],["2007-08-31",9.0846,9.192,8.9712,9.0632,61000.0],["2007-09-04",9.0601,9.3361,9.0141,9.0325,103500.0],["2007-09-05",9.0111,9.241,8.9436,9.0816,76800.0],["2007-09-06",9.1153,9.1153,8.913,9.0571,83800.0],["2007-09-07",8.9375,8.9651,8.7535,8.8363,71300.0],["2007-09-10",8.9038,9.0417,8.7597,8.9467,75100.0],["2007-09-11",9.0111,9.0571,8.778,9.0509,57000.0],["2007-09-12",9.0448,9.1153,9.0172,9.0601,96200.0],["2007-09-13",9.0908,9.1122,8.9835,8.9865,59200.0],["2007-09-14",8.8792,9.0877,8.8792,8.9222,80900.0],["2007-09-17",8.916,9.0356,8.8455,8.9436,191400.0],["2007-09-18",8.9743,9.3023,8.9743,9.1981,144500.0],["2007-09-19",9.2012,9.5568,9.1337,9.425,167300.0],["2007-09-20",9.3821,10.1179,9.2196,10.1026,248700.0],["2007-09-21",10.1179,10.6023,10.1087,10.3264,274000.0],["2007-09-24",10.2957,10.5717,10.1056,10.1639,141700.0],["2007-09-25",10.1179,10.2467,10.0535,10.1179,179000.0],["2007-09-26",10.121,10.4276,10.121,10.4276,87600.0],["2007-09-27",10.4521,10.4889,10.3509,10.3908,116100.0],["2007-09-28",10.4184,10.4613,10.2099,10.2957,87600.0],["2007-10-01",10.3357,10.7414,10.2619,10.7291,123200.0],["2007-10-02",10.7629,10.9104,10.6922,10.895,93600.0],["2007-10-03",10.8182,10.895,10.4156,10.6338,118700.0],["2007-10-04",10.6461,10.9995,10.6461,10.9258,110000.0],["2007-10-05",11.021,11.4237,10.8705,11.2577,189500.0],["2007-10-08",11.1901,11.2392,10.6584,10.7537,128600.0],["2007-10-09",10.8243,10.8243,10.4955,10.6061,141800.0],["2007-10-10",10.683,10.6983,10.4986,10.6645,76000.0],["2007-10-11",10.6983,10.7414,10.225,10.2742,120600.0],["2007-10-12",10.2681,10.6061,10.2496,10.4125,72900.0],["2007-10-15",10.5016,10.5262,9.8224,9.8993,167600.0],["2007-10-16",9.8532,10.099,9.8532,9.8655,94200.0],["2007-10-17",10.0007,10.1359,9.4444,9.4905,232600.0],["2007-10-18",9.4905,9.8501,9.469,9.7579,145800.0],["2007-10-19",9.7395,9.7395,9.2754,9.3737,237200.0],["2007-10-22",9.2907,9.6042,9.2631,9.5919,90500.0],["2007-10-23",9.6872,9.6872,9.2231,9.6657,131100.0],["2007-10-24",9.6196,9.6196,9.2078,9.343,122400.0],["2007-10-25",9.3922,9.5674,9.1801,9.386,140200.0],["2007-10-26",9.5335,9.5335,9.1309,9.3338,147100.0],["2007-10-29",9.4075,9.5335,9.3153,9.3768,146000.0],["2007-10-30",9.3799,9.6534,9.3799,9.4536,158600.0],["2007-10-31",9.5274,9.7272,9.3829,9.6257,99500.0],["2007-11-01",9.429,9.4813,9.0848,9.0848,201100.0],["2007-11-02",9.1801,9.3368,9.1125,9.3061,110000.0],["2007-11-05",9.1617,9.2754,9.0357,9.1524,73200.0],["2007-11-06",9.1586,9.3983,8.9158,9.386,118500.0],["2007-11-07",9.3092,9.3553,9.0357,9.1063,104700.0],["2007-11-08",9.2047,9.4782,9.0387,9.2569,124600.0],["2007-11-09",9.1432,9.1617,8.8943,9.051,77900.0],["2007-11-12",9.0234,9.3768,9.0172,9.0787,114900.0],["2007-11-13",9.1832,9.4997,9.1094,9.4075,102200.0],["2007-11-14",9.4506,9.6042,9.3184,9.4168,77100.0],["2007-11-15",9.3891,9.5643,9.1863,9.3584,130300.0],["2007-11-16",9.3768,9.7056,9.2631,9.5243,122400.0],["2007-11-19",9.4413,9.5274,9.0725,9.094,95100.0],["2007-11-20",9.0879,9.6104,9.0879,9.3061,172500.0],["2007-11-21",9.2324,9.2846,8.9435,8.9588,86900.0],["2007-11-23",9.0633,9.4598,9.0387,9.3799,41400.0],["2007-11-26",9.3522,9.3707,8.799,8.8144,143100.0],["2007-11-27",8.8236,8.965,8.5255,8.7683,125600.0],["2007-11-28",8.882,8.9127,8.7283,8.9127,128400.0],["2007-11-29",8.9281,9.0572,8.8635,9.0418,60800.0],["2007-11-30",9.1709,9.3338,8.9558,9.051,117200.0],["2007-12-03",9.0357,9.1985,8.9373,9.048,130400.0],["2007-12-04",8.9742,9.0141,8.8236,8.8236,89000.0],["2007-12-05",8.9527,9.2938,8.9066,9.2723,95100.0],["2007-12-06",9.2877,9.6073,9.2324,9.6073,103300.0],["2007-12-07",9.6688,9.6841,9.4014,9.4782,49000.0],["2007-12-10",9.4844,9.7149,9.4844,9.5366,42700.0],["2007-12-11",9.6012,9.7149,9.1432,9.174,74900.0],["2007-12-12",9.4444,9.509,9.2477,9.4014,76600.0],["2007-12-13",9.343,9.4413,9.2631,9.3276,52400.0],["2007-12-14",9.2047,9.3307,9.0172,9.0633,80100.0],["2007-12-17",9.0387,9.2569,8.842,8.842,92900.0],["2007-12-18",8.968,9.1678,8.7314,9.1309,121800.0],["2007-12-19",8.9588,8.9588,7.8893,8.169,440900.0],["2007-12-20",8.2981,9.3184,8.2612,9.0633,307000.0],["2007-12-21",9.2785,9.6964,9.2201,9.6964,319800.0],["2007-12-24",9.6196,9.6257,9.3399,9.3983,65100.0],["2007-12-26",9.303,9.7302,9.2385,9.5151,144500.0],["2007-12-27",9.2969,9.4813,9.1125,9.1494,106400.0],["2007-12-28",9.2907,9.2907,8.9158,8.9619,125500.0],["2007-12-31",8.8635,8.882,8.6761,8.6791,194800.0],["2008-01-02",8.7131,8.8456,8.3987,8.448,161800.0],["2008-01-03",8.4511,8.6268,8.3494,8.3586,123600.0],["2008-01-04",8.2569,8.3062,7.9734,8.0227,101600.0],["2008-01-07",8.0751,8.2538,7.9734,8.0751,137500.0],["2008-01-08",8.0966,8.3586,7.7823,7.8008,136500.0],["2008-01-09",7.773,7.8593,7.5172,7.7299,188400.0],["2008-01-10",7.6528,7.7946,7.548,7.6867,160400.0],["2008-01-11",7.5634,7.7484,7.2922,7.2922,171400.0],["2008-01-14",7.32,7.4864,7.32,7.397,180300.0],["2008-01-15",7.3261,7.3662,7.1042,7.2521,72200.0],["2008-01-16",7.2182,7.3693,7.0025,7.2583,199100.0],["2008-01-17",7.286,7.2984,6.8669,6.9624,178000.0],["2008-01-18",6.9008,6.9963,6.7159,6.9254,146900.0],["2008-01-22",6.6481,7.0734,6.6481,6.87,200600.0],["2008-01-23",6.7467,7.1227,6.5063,7.1134,284700.0],["2008-01-24",7.1566,7.2645,6.9316,7.0272,203400.0],["2008-01-25",7.1597,7.1967,6.9193,6.9902,186800.0],["2008-01-28",6.9871,7.4309,6.9162,7.4309,150400.0],["2008-01-29",7.4648,7.5203,7.2552,7.3539,118600.0],["2008-01-30",7.2891,7.6251,7.2429,7.2953,164100.0],["2008-01-31",7.135,7.4001,7.1011,7.2398,128800.0],["2008-02-01",7.3138,7.7268,7.3138,7.7145,134400.0],["2008-02-04",7.736,7.8532,7.736,7.7391,243900.0],["2008-02-05",7.736,7.7823,7.397,7.397,155400.0],["2008-02-06",7.4586,7.6467,7.3662,7.3816,89300.0],["2008-02-07",7.3662,7.4956,7.1751,7.3446,136700.0],["2008-02-08",7.3354,7.4895,7.1905,7.2922,83200.0],["2008-02-11",7.3107,7.5203,7.209,7.3354,70700.0],["2008-02-12",7.36,7.5727,7.3107,7.4032,56900.0],["2008-02-13",7.4925,7.6466,7.4833,7.6466,54700.0],["2008-02-14",7.6744,7.7206,7.3569,7.4494,89900.0],["2008-02-15",7.3878,7.4463,7.2583,7.4186,69500.0],["2008-02-19",7.5049,7.5943,7.2953,7.4648,73400.0],["2008-02-20",7.4278,7.6189,7.3539,7.5943,54400.0],["2008-02-21",7.6806,7.7823,7.2491,7.2768,245400.0],["2008-02-22",7.3015,7.3631,7.0364,7.3169,413700.0],["2008-02-25",7.3107,7.5449,7.1782,7.5141,343200.0],["2008-02-26",7.5819,7.9055,7.471,7.6651,457500.0],["2008-02-27",7.5973,7.9549,7.5973,7.9549,219700.0],["2008-02-28",7.9055,7.9055,7.2891,7.323,588400.0],["2008-02-29",7.2491,7.4402,7.1319,7.2583,497600.0],["2008-03-03",7.2337,7.2429,6.9593,7.172,488500.0],["2008-03-04",7.0857,7.3878,7.0456,7.3446,379300.0],["2008-03-05",7.4371,7.508,7.3384,7.4648,385300.0],["2008-03-06",7.4741,7.6806,7.4741,7.5172,193700.0],["2008-03-07",7.4586,7.7083,7.4309,7.4679,353900.0],["2008-03-10",7.5049,7.6559,7.3816,7.3908,280400.0],["2008-03-11",7.6158,7.7299,7.3908,7.6405,162200.0],["2008-03-12",7.6559,7.8531,7.5604,7.5819,90600.0],["2008-03-13",7.4586,7.7761,7.3107,7.7453,166100.0],["2008-03-14",7.8131,7.8932,7.4586,7.5696,85400.0],["2008-03-17",7.3354,7.6374,7.2891,7.4155,78900.0],["2008-03-18",7.6436,8.1706,7.6158,8.1182,91900.0],["2008-03-19",8.0658,8.2877,7.736,7.736,113000.0],["2008-03-20",7.9672,8.109,7.8192,7.9734,294500.0],["2008-03-24",7.9888,8.4603,7.9641,8.4264,113100.0],["2008-03-25",8.3771,8.673,8.2846,8.2846,194800.0],["2008-03-26",8.2446,8.2446,7.8994,7.9795,233500.0],["2008-03-27",8.0042,8.0936,7.8562,7.9395,116900.0],["2008-03-28",7.9672,8.2754,7.9672,8.0936,107300.0],["2008-03-31",8.1059,8.2538,7.9271,7.9672,166800.0],["2008-04-01",8.035,8.2261,7.961,8.2076,227100.0],["2008-04-02",8.2292,8.5682,8.2292,8.4511,84800.0],["2008-04-03",8.3679,8.5466,8.3155,8.3956,77500.0],["2008-04-04",8.3864,8.5959,8.3524,8.4603,73500.0],["2008-04-07",8.4942,8.6607,8.3124,8.3956,133000.0],["2008-04-08",8.3461,8.5378,8.2009,8.4111,177200.0],["2008-04-09",8.4111,8.5254,8.0927,8.1267,149400.0],["2008-04-10",8.1081,8.408,8.1081,8.3029,130200.0],["2008-04-11",8.207,8.2534,7.867,7.8979,107900.0],["2008-04-14",7.8794,8.3461,7.8392,8.0556,111800.0],["2008-04-15",8.1236,8.34,8.0679,8.2256,104000.0],["2008-04-16",8.3214,8.6676,8.3214,8.5532,145200.0],["2008-04-17",8.5254,8.5471,8.2998,8.3956,107500.0],["2008-04-18",8.5378,8.6553,8.4203,8.5656,76400.0],["2008-04-21",8.51,8.5532,8.306,8.4265,57200.0],["2008-04-22",8.4049,8.4049,7.9937,8.1854,143200.0],["2008-04-23",8.2194,8.3554,8.071,8.2441,106100.0],["2008-04-24",8.2658,8.5749,8.1112,8.5069,87500.0],["2008-04-25",8.5285,8.5347,8.2009,8.4018,82300.0],["2008-04-28",8.4574,8.4574,8.2596,8.4234,123000.0],["2008-04-29",8.3801,8.4945,8.2287,8.3276,84000.0],["2008-04-30",8.3461,8.5996,8.272,8.3771,105000.0],["2008-05-01",8.3987,8.6676,8.3245,8.4636,132500.0],["2008-05-02",8.5532,8.6243,8.442,8.5811,173200.0],["2008-05-05",8.5934,8.5934,8.275,8.4327,161800.0],["2008-05-06",8.3678,8.5192,8.3245,8.4481,85200.0],["2008-05-07",8.3987,8.4822,8.1019,8.1761,78400.0],["2008-05-08",8.1298,9.4435,8.1298,9.1777,220100.0],["2008-05-09",9.0107,9.1406,8.6954,8.8407,126400.0],["2008-05-12",8.8871,9.1529,8.7851,9.0293,100600.0],["2008-05-13",9.0602,9.0602,8.7789,9.0015,67400.0],["2008-05-14",9.0015,9.3415,8.9767,9.088,91300.0],["2008-05-15",9.0076,9.0695,8.7171,8.9613,85100.0],["2008-05-16",8.986,9.0046,8.7727,8.9644,122000.0],["2008-05-19",8.8995,9.0818,8.7727,8.9056,134800.0],["2008-05-20",8.7944,8.8655,8.7387,8.8253,80700.0],["2008-05-21",8.8562,8.8871,8.7171,8.7387,129400.0],["2008-05-22",8.6985,9.0262,8.6707,8.9335,87300.0],["2008-05-23",8.8562,8.9706,8.6491,8.7851,49000.0],["2008-05-27",8.782,8.8716,8.6645,8.8253,83400.0],["2008-05-28",8.8438,8.9984,8.7202,8.9984,62200.0],["2008-05-29",9.0046,9.2364,8.9891,9.156,93900.0],["2008-05-30",9.1838,9.2302,9.0787,9.1344,173400.0],["2008-06-02",9.1313,9.1313,8.85,9.0818,60900.0],["2008-06-03",9.0417,9.1715,8.8469,9.02,58600.0],["2008-06-04",8.986,9.122,8.8376,9.0169,56900.0],["2008-06-05",9.0015,9.2209,8.8716,9.2055,139400.0],["2008-06-06",9.0478,9.1066,8.7727,8.8129,57600.0],["2008-06-09",8.7851,8.8253,8.5996,8.7356,65300.0],["2008-06-10",8.6367,8.7944,8.5842,8.7696,67900.0],["2008-06-11",8.7264,8.8129,8.5223,8.5316,51600.0],["2008-06-12",8.5965,8.8067,8.5594,8.714,59900.0],["2008-06-13",8.7974,8.884,8.7047,8.8593,57500.0],["2008-06-16",8.8593,8.9427,8.7604,8.8933,36700.0],["2008-06-17",8.9025,8.9118,8.6769,8.6954,51000.0],["2008-06-18",8.7109,8.8191,8.5316,8.7573,76700.0],["2008-06-19",8.7542,8.9458,8.6645,8.8809,68500.0],["2008-06-20",8.8531,8.9675,8.7047,8.8005,176400.0],["2008-06-23",8.8438,8.85,8.6491,8.6831,80600.0],["2008-06-24",8.5934,8.5965,8.2596,8.2596,101100.0],["2008-06-25",8.2689,8.7387,8.1823,8.476,167700.0],["2008-06-26",7.8052,8.0988,7.3539,7.9319,290300.0],["2008-06-27",7.8639,7.8979,7.7001,7.7835,558100.0],["2008-06-30",7.8052,7.8361,7.493,7.5146,238300.0],["2008-07-01",7.4681,7.6046,7.3595,7.5363,135500.0],["2008-07-02",7.5487,7.5487,7.189,7.2355,145600.0],["2008-07-03",7.2789,7.4433,7.1611,7.3223,79600.0],["2008-07-07",7.3813,7.4712,7.251,7.3254,210100.0],["2008-07-08",7.2758,7.617,7.1207,7.6077,171400.0],["2008-07-09",7.6077,7.6356,7.2138,7.2169,110500.0],["2008-07-10",7.2231,7.4278,7.1797,7.2944,97200.0],["2008-07-11",7.2107,7.5332,7.1518,7.465,118900.0],["2008-07-14",7.5425,7.5797,7.2231,7.282,87300.0],["2008-07-15",7.2138,7.4495,7.0618,7.2603,183200.0],["2008-07-16",7.2758,7.7472,7.1766,7.7472,124600.0],["2008-07-17",7.7472,7.7596,7.5208,7.5984,132000.0],["2008-07-18",7.5984,7.6015,7.434,7.5456,101700.0],["2008-07-21",7.5611,7.5984,7.4402,7.4991,138600.0],["2008-07-22",7.434,7.741,7.4061,7.741,145100.0],["2008-07-23",7.7255,7.8961,7.6573,7.7224,126300.0],["2008-07-24",7.7441,7.8216,7.5921,7.6201,97200.0],["2008-07-25",7.7193,7.8713,7.6976,7.8527,97400.0],["2008-07-28",7.831,7.8744,7.5829,7.741,112400.0],["2008-07-29",7.7906,8.0667,7.7906,7.9395,113800.0],["2008-07-30",7.9984,8.1318,7.8589,7.9643,111600.0],["2008-07-31",7.8279,8.0077,7.8279,7.8589,87500.0],["2008-08-01",7.893,7.955,7.6356,7.862,127300.0],["2008-08-04",7.8434,7.8961,7.589,7.8651,145700.0],["2008-08-05",7.955,8.1442,7.9054,8.1194,89600.0],["2008-08-06",8.1287,8.29,7.9426,8.2465,161400.0],["2008-08-07",8.1845,8.2558,8.1225,8.1969,88100.0],["2008-08-08",8.2217,8.3241,7.9984,8.2651,150300.0],["2008-08-11",8.231,8.904,8.231,8.7521,155900.0],["2008-08-12",8.7179,8.9164,8.5846,8.9133,134500.0],["2008-08-13",8.9133,9.0808,8.8079,8.9909,98500.0],["2008-08-14",8.9785,9.056,8.9071,9.0095,86700.0],["2008-08-15",9.0498,9.1335,8.7552,8.9381,102800.0],["2008-08-18",9.0002,9.0002,8.6931,8.7831,66300.0],["2008-08-19",8.7179,8.749,8.5598,8.6869,53400.0],["2008-08-20",8.7024,8.9009,8.5102,8.6032,65000.0],["2008-08-21",8.5288,8.659,8.4729,8.5288,50100.0],["2008-08-22",8.5629,8.7955,8.4853,8.6838,60200.0],["2008-08-25",8.6683,8.6683,8.2869,8.4047,81800.0],["2008-08-26",8.4109,8.5505,8.3117,8.5071,49000.0],["2008-08-27",8.4915,8.8575,8.4915,8.7738,55000.0],["2008-08-28",8.7924,9.0219,8.749,8.9785,62600.0],["2008-08-29",8.9443,9.0343,8.69,8.69,57700.0],["2008-09-02",8.842,8.9164,8.6838,8.78,58400.0],["2008-09-03",8.78,8.9474,8.6621,8.7397,68700.0],["2008-09-04",8.659,8.659,8.4419,8.5226,90100.0],["2008-09-05",8.4822,8.5474,8.352,8.5133,82000.0],["2008-09-08",8.7521,8.78,8.5474,8.69,102600.0],["2008-09-09",8.7024,8.8978,8.4822,8.4822,105800.0],["2008-09-10",8.5908,8.7552,8.4295,8.69,114500.0],["2008-09-11",8.6249,8.8172,8.5288,8.7707,58600.0],["2008-09-12",8.7304,8.8265,8.6249,8.7924,98000.0],["2008-09-15",8.69,8.8606,8.4295,8.4853,95200.0],["2008-09-16",8.4078,8.8327,8.2962,8.8327,152500.0],["2008-09-17",8.7055,8.8699,8.3675,8.6218,147700.0],["2008-09-18",8.9692,9.363,8.6652,9.3444,290400.0],["2008-09-19",9.3909,9.5863,9.0901,9.3537,357700.0],["2008-09-22",9.3041,9.3041,8.6869,9.0126,104200.0],["2008-09-23",8.8389,8.9878,8.6838,8.7397,104200.0],["2008-09-24",8.7397,8.7676,8.3644,8.3706,84600.0],["2008-09-25",8.3768,8.5381,8.2931,8.3179,129600.0],["2008-09-26",7.5487,7.7224,7.0463,7.4836,362800.0],["2008-09-29",7.2541,7.4929,7.1487,7.4185,268500.0],["2008-09-30",7.4681,7.5487,7.2882,7.5177,163600.0],["2008-10-01",7.4495,7.4495,7.2541,7.3658,97200.0],["2008-10-02",7.3347,7.3626,6.9036,6.9067,117500.0],["2008-10-03",7.0188,7.1713,6.6671,6.6671,107300.0],["2008-10-06",6.4056,6.7262,6.1317,6.4368,132200.0],["2008-10-07",6.5332,6.5893,6.0321,6.0321,168800.0],["2008-10-08",5.8921,6.334,5.8267,5.9885,217400.0],["2008-10-09",6.0228,6.3029,5.3847,5.3847,171600.0],["2008-10-10",5.1264,6.0352,4.9023,5.945,259700.0],["2008-10-13",6.2438,6.3527,5.9201,6.2562,82800.0],["2008-10-14",6.4554,6.4554,5.9325,6.1317,144900.0],["2008-10-15",6.029,6.1099,5.4874,5.5092,84500.0],["2008-10-16",5.5217,6.0166,5.1419,5.9792,115200.0],["2008-10-17",5.7644,6.3403,5.5372,5.7925,177000.0],["2008-10-20",5.8329,6.2687,5.7178,6.2531,129900.0],["2008-10-21",6.166,6.2282,5.8454,5.9325,129400.0],["2008-10-22",5.7893,5.9854,5.5528,5.6026,123000.0],["2008-10-23",5.5466,5.9076,5.3723,5.7427,102700.0],["2008-10-24",5.2789,5.6648,5.2789,5.447,209600.0],["2008-10-27",5.3442,5.5621,5.2104,5.2291,120200.0],["2008-10-28",5.3567,5.7364,5.033,5.7271,149200.0],["2008-10-29",5.7115,6.0788,5.6306,5.836,118400.0],["2008-10-30",6.0228,6.1628,5.8454,6.1379,114900.0],["2008-10-31",6.1224,6.7418,6.1224,6.7293,143400.0],["2008-11-03",6.7075,6.8663,6.6017,6.7542,106400.0],["2008-11-04",6.8071,7.0219,6.6328,6.8258,92300.0],["2008-11-05",6.7511,6.8289,6.4119,6.4368,105200.0],["2008-11-06",6.3901,6.5955,6.3247,6.3714,144800.0],["2008-11-07",6.443,6.4803,6.2749,6.3621,97000.0],["2008-11-10",6.5177,6.5488,6.1535,6.3123,85700.0],["2008-11-11",6.2687,6.4679,6.194,6.2158,97200.0],["2008-11-12",6.1224,6.1691,5.6742,5.6804,78500.0],["2008-11-13",5.7364,6.2095,5.2633,6.2064,148300.0],["2008-11-14",6.1006,6.1006,5.4625,5.4719,96500.0],["2008-11-17",5.4127,5.7178,5.2976,5.4439,108900.0],["2008-11-18",5.4501,5.4937,4.949,5.2104,118800.0],["2008-11-19",5.1917,5.2197,4.7933,4.8245,151200.0],["2008-11-20",4.7778,4.9365,4.4011,4.4043,132200.0],["2008-11-21",4.5163,4.9272,4.0432,4.8836,218200.0],["2008-11-24",4.949,5.1108,4.784,4.9676,163200.0],["2008-11-25",5.005,5.2415,4.9116,5.2384,185700.0],["2008-11-26",5.1077,5.5621,4.9801,5.4656,178700.0],["2008-11-28",5.5092,5.6493,5.31,5.5341,69300.0],["2008-12-01",5.503,5.6213,4.8929,4.9272,155700.0],["2008-12-02",5.0205,5.1357,4.8711,5.1295,189000.0],["2008-12-03",4.9801,5.3318,4.8867,5.2166,164500.0],["2008-12-04",5.1513,5.4407,4.9334,5.0984,110800.0],["2008-12-05",4.9988,5.4345,4.7871,5.4345,105400.0],["2008-12-08",5.475,5.7489,5.4656,5.5684,121000.0],["2008-12-09",5.5186,5.9419,5.4843,5.5684,106400.0],["2008-12-10",5.6213,5.9387,5.6088,5.78,70100.0],["2008-12-11",5.7427,5.9668,5.3816,5.4874,104000.0],["2008-12-12",5.3754,5.8049,5.338,5.8049,90800.0],["2008-12-15",5.7613,5.808,5.3411,5.5403,69700.0],["2008-12-16",5.6742,6.2438,5.5839,6.1348,102600.0],["2008-12-17",6.0446,6.3869,6.029,6.2126,109400.0],["2008-12-18",6.222,6.7356,6.085,6.2687,157100.0],["2008-12-19",6.3496,6.5395,6.1628,6.2313,566300.0],["2008-12-22",5.8391,6.0601,5.5403,6.0383,165800.0],["2008-12-23",6.0446,6.0664,5.8423,5.8734,205800.0],["2008-12-24",5.8983,6.0944,5.7178,5.7178,96400.0],["2008-12-26",5.7458,6.0446,5.7458,5.8921,53600.0],["2008-12-29",5.9014,5.9107,5.6773,5.8049,79300.0],["2008-12-30",5.8205,5.9668,5.6835,5.9138,114600.0],["2008-12-31",5.9232,6.057,5.6991,5.9014,137300.0],["2009-01-02",5.9327,6.164,5.8826,6.1046,69000.0],["2009-01-05",6.1014,6.1014,5.8576,5.9483,111100.0],["2009-01-06",5.9764,6.214,5.9764,6.1171,132500.0],["2009-01-07",5.992,6.0608,5.7076,5.8201,73800.0],["2009-01-08",5.7826,5.8514,5.5107,5.5794,208700.0],["2009-01-09",5.5951,5.6263,5.395,5.47,105500.0],["2009-01-12",5.4763,5.5388,5.2919,5.3231,90400.0],["2009-01-13",5.3075,5.4232,5.2825,5.3325,64900.0],["2009-01-14",5.1512,5.4825,5.1106,5.2075,107300.0],["2009-01-15",5.2012,5.3513,5.0512,5.3513,94700.0],["2009-01-16",5.4138,5.4169,5.12,5.4075,78400.0],["2009-01-20",5.3419,5.3481,4.8887,4.9012,99500.0],["2009-01-21",4.9668,5.4669,4.9262,5.4294,130100.0],["2009-01-22",5.3356,5.4638,5.17,5.2512,118900.0],["2009-01-23",5.1137,5.4044,5.0981,5.2137,60300.0],["2009-01-26",5.2481,5.4982,5.1793,5.2825,98600.0],["2009-01-27",5.2919,5.4513,5.2919,5.3669,72300.0],["2009-01-28",5.4513,5.7201,5.4013,5.6826,81500.0],["2009-01-29",5.5919,5.5982,5.4575,5.5169,121700.0],["2009-01-30",5.5638,5.6388,5.3919,5.4857,104400.0],["2009-02-02",5.4138,5.792,5.4138,5.7201,114700.0],["2009-02-03",5.7607,5.7826,5.5732,5.7107,98000.0],["2009-02-04",5.7045,5.892,5.5576,5.6513,88200.0],["2009-02-05",5.6232,5.8045,5.5388,5.6638,51300.0],["2009-02-06",5.6388,5.8483,5.5951,5.8014,64000.0],["2009-02-09",5.7732,5.7764,5.6576,5.7201,58300.0],["2009-02-10",5.6763,5.7826,5.4638,5.5263,81300.0],["2009-02-11",5.5763,5.7076,5.4107,5.4794,49900.0],["2009-02-12",5.3794,5.6857,5.3513,5.6513,74900.0],["2009-02-13",5.6513,5.842,5.5857,5.6107,51400.0],["2009-02-17",5.5201,5.5201,5.3013,5.3231,48700.0],["2009-02-18",5.3669,5.4107,5.2387,5.2856,49200.0],["2009-02-19",5.3325,5.4013,5.2294,5.2387,42900.0],["2009-02-20",5.1325,5.2106,5.0043,5.0981,74400.0],["2009-02-23",5.1606,5.1637,4.8043,4.8199,79600.0],["2009-02-24",4.9012,5.145,4.8636,5.0699,98200.0],["2009-02-25",5.0168,5.0199,4.7761,4.8762,112200.0],["2009-02-26",4.9324,5.0137,4.8386,4.923,78300.0],["2009-02-27",4.8918,5.0043,4.873,4.9105,118300.0],["2009-03-02",4.8074,4.8887,4.5479,4.5698,66500.0],["2009-03-03",4.648,4.673,4.4135,4.4229,66700.0],["2009-03-04",4.5323,4.7668,4.4229,4.6699,65700.0],["2009-03-05",4.5605,4.7136,4.4823,4.5292,103100.0],["2009-03-06",4.5761,4.6355,4.3917,4.5167,51000.0],["2009-03-09",4.4761,4.5761,4.1916,4.2854,101400.0],["2009-03-10",4.4198,4.7199,4.3979,4.6417,81400.0],["2009-03-11",4.6542,4.7605,4.5167,4.6105,52900.0],["2009-03-12",4.5792,5.1387,4.5417,5.0481,87200.0],["2009-03-13",5.0699,5.1731,5.0168,5.1262,42500.0],["2009-03-16",5.1981,5.3075,5.0824,5.1575,79200.0],["2009-03-17",5.17,5.3106,5.0731,5.3106,61500.0],["2009-03-18",5.3169,5.8264,5.3169,5.7482,69300.0],["2009-03-19",5.8107,5.9389,5.5513,5.6451,50100.0],["2009-03-20",5.6795,5.7795,5.3513,5.3981,108500.0],["2009-03-23",5.5419,6.1577,5.5419,6.1577,71500.0],["2009-03-24",6.0639,6.1921,5.7013,5.7201,61400.0],["2009-03-25",5.7889,6.0952,5.6138,5.9827,57800.0],["2009-03-26",6.0952,6.2202,5.9326,6.017,122300.0],["2009-03-27",5.9045,5.9795,5.6388,5.767,54000.0],["2009-03-30",5.6326,5.7107,5.3044,5.4294,80700.0],["2009-03-31",5.47,5.5919,5.3106,5.4013,117000.0],["2009-04-01",5.3075,5.5451,5.27,5.4482,101200.0],["2009-04-02",5.6076,6.0264,5.6076,6.0077,119600.0],["2009-04-03",6.0077,6.0233,5.867,5.9983,58900.0],["2009-04-06",5.9045,5.9295,5.767,5.8701,64900.0],["2009-04-07",5.7576,5.8608,5.5607,5.5794,74400.0],["2009-04-08",5.6545,5.7607,5.4107,5.5232,94500.0],["2009-04-09",5.7084,5.7712,5.5954,5.6519,163300.0],["2009-04-13",5.564,5.6708,5.3662,5.6456,152500.0],["2009-04-14",5.5577,5.6205,5.3913,5.5546,109400.0],["2009-04-15",5.5263,5.7336,5.4761,5.6519,254500.0],["2009-04-16",5.743,6.2014,5.6833,6.148,197200.0],["2009-04-17",6.1512,6.4432,6.0852,6.4432,199500.0],["2009-04-20",6.2328,6.3301,6.1889,6.3301,196300.0],["2009-04-21",6.2454,6.7792,6.2454,6.5562,160600.0],["2009-04-22",6.4683,6.8294,6.305,6.4997,149800.0],["2009-04-23",6.4809,6.5217,6.1072,6.2045,126900.0],["2009-04-24",6.2862,6.4777,6.1983,6.3584,112200.0],["2009-04-27",6.2705,6.3804,6.1386,6.2611,192300.0],["2009-04-28",6.1732,6.462,6.1575,6.3207,98300.0],["2009-04-29",6.3992,6.7446,6.3427,6.6441,113800.0],["2009-04-30",6.6473,6.6912,6.2862,6.4683,245600.0],["2009-05-01",6.4652,6.4683,6.0319,6.0947,150800.0],["2009-05-04",6.2014,6.2893,6.0852,6.283,95600.0],["2009-05-05",6.2579,6.3082,6.0036,6.1763,125800.0],["2009-05-06",6.2611,6.3961,6.0067,6.2359,117600.0],["2009-05-07",6.3427,6.3427,5.922,6.0067,64300.0],["2009-05-08",6.1229,6.3741,6.0256,6.3301,116600.0],["2009-05-11",6.1888,6.2171,5.9973,6.1041,83400.0],["2009-05-12",6.1355,6.2014,5.9094,6.1229,76000.0],["2009-05-13",5.9879,6.1355,5.7618,5.7681,84900.0],["2009-05-14",5.7022,6.035,5.7022,5.8466,71200.0],["2009-05-15",5.7964,5.9188,5.6456,5.8466,78500.0],["2009-05-18",5.9314,6.1983,5.8623,6.1606,51500.0],["2009-05-19",6.1606,6.1951,5.9471,6.0381,36500.0],["2009-05-20",6.0758,6.3239,5.8906,5.9094,64600.0],["2009-05-21",5.8278,5.9,5.5891,5.7964,84500.0],["2009-05-22",5.8215,5.8435,5.6645,5.6708,48500.0],["2009-05-26",5.6205,6.1826,5.6205,6.1826,79300.0],["2009-05-27",6.1512,6.1763,5.9722,5.9816,43600.0],["2009-05-28",6.0224,6.1009,5.7241,5.9063,38500.0],["2009-05-29",5.9094,6.057,5.8058,6.057,60200.0],["2009-06-01",6.2014,6.4871,6.1732,6.4683,53300.0],["2009-06-02",6.3427,6.7132,6.3427,6.5908,78100.0],["2009-06-03",6.4934,6.754,6.4306,6.7415,110300.0],["2009-06-04",6.7697,7.156,6.7446,7.134,120800.0],["2009-06-05",7.1717,7.2659,7.0241,7.0743,40400.0],["2009-06-08",7.0178,7.0869,6.8357,6.9142,80300.0],["2009-06-09",6.9393,7.1057,6.9267,7.0178,90300.0],["2009-06-10",7.0649,7.0649,6.6881,6.8796,101200.0],["2009-06-11",6.9048,7.1434,6.8953,6.9519,52100.0],["2009-06-12",6.8671,7.0555,6.7823,7.0398,32300.0],["2009-06-15",6.8891,6.9236,6.5813,6.82,62500.0],["2009-06-16",6.8796,6.9707,6.6159,6.6975,38800.0],["2009-06-17",6.7226,6.9393,6.7226,6.8231,39700.0],["2009-06-18",6.7917,6.82,6.641,6.7164,104300.0],["2009-06-19",6.8357,6.8765,6.7101,6.7635,108600.0],["2009-06-22",6.6975,6.7195,6.5217,6.5217,60300.0],["2009-06-23",6.5813,6.663,6.44,6.4495,48700.0],["2009-06-24",6.5625,6.5625,6.3364,6.3741,79000.0],["2009-06-25",6.3741,6.6755,6.3553,6.6504,66500.0],["2009-06-26",6.6222,6.8357,6.5154,6.8357,228300.0],["2009-06-29",6.8451,6.9205,6.6284,6.8294,64700.0],["2009-06-30",6.8137,7.0272,6.5405,6.7603,84100.0],["2009-07-01",6.8451,6.9393,6.4149,6.484,134400.0],["2009-07-02",6.4115,6.4714,6.0679,6.0679,102000.0],["2009-07-06",6.0585,6.2035,5.9954,6.112,126900.0],["2009-07-07",6.0994,6.1562,5.9135,5.9135,113900.0],["2009-07-08",5.9607,6.0175,5.7905,5.8946,72300.0],["2009-07-09",5.9418,5.9576,5.7622,5.8,56600.0],["2009-07-10",5.7874,5.9671,5.7748,5.8882,54100.0],["2009-07-13",5.9198,6.131,5.7559,6.131,95900.0],["2009-07-14",6.1089,6.2318,6.0301,6.1656,49900.0],["2009-07-15",6.3359,6.8055,6.2949,6.8024,203300.0],["2009-07-16",6.8276,7.0451,6.8276,6.9884,55900.0],["2009-07-17",6.9663,7.0073,6.711,6.878,61100.0],["2009-07-20",6.9348,7.023,6.7961,6.9379,78100.0],["2009-07-21",6.9884,6.9884,6.7898,6.96,37100.0],["2009-07-22",6.9001,7.1586,6.7992,7.0451,54100.0],["2009-07-23",7.0451,7.5557,7.0041,7.5337,86300.0],["2009-07-24",7.4895,7.6976,7.3288,7.5526,39000.0],["2009-07-27",7.5526,7.5652,7.3792,7.4549,26900.0],["2009-07-28",7.3761,7.4864,7.3067,7.4706,40500.0],["2009-07-29",7.4265,7.4895,7.2122,7.2311,43100.0],["2009-07-30",7.3319,7.5022,7.2783,7.4044,63000.0],["2009-07-31",7.3477,7.4864,7.313,7.3666,67700.0],["2009-08-03",7.4391,7.4864,7.2689,7.4864,86000.0],["2009-08-04",7.4044,7.8489,7.3918,7.6913,63500.0],["2009-08-05",7.6913,7.6913,7.1081,7.2059,82300.0],["2009-08-06",7.2531,7.3162,6.9884,7.0672,50300.0],["2009-08-07",7.2216,7.4612,7.146,7.3572,93600.0],["2009-08-10",7.3288,7.3572,7.0892,7.1586,70400.0],["2009-08-11",7.127,7.1617,6.9001,6.9064,69900.0],["2009-08-12",6.9348,7.1838,6.9253,7.0356,127700.0],["2009-08-13",7.1018,7.1743,7.0199,7.064,85200.0],["2009-08-14",7.0735,7.0766,6.7236,6.8497,83400.0],["2009-08-17",6.7015,6.7519,6.6006,6.7141,79200.0],["2009-08-18",6.7677,6.8717,6.6889,6.7803,48400.0],["2009-08-19",6.7047,7.0609,6.7047,6.878,69900.0],["2009-08-20",6.8434,6.9442,6.7488,6.8938,54400.0],["2009-08-21",6.9663,7.2122,6.9537,7.0356,101200.0],["2009-08-24",7.0325,7.1995,6.9694,7.0356,72900.0],["2009-08-25",7.0924,7.2752,7.0672,7.1617,58500.0],["2009-08-26",7.1554,7.1554,7.0136,7.1113,70000.0],["2009-08-27",7.1239,7.2279,6.9001,7.0955,38900.0],["2009-08-28",7.1491,7.1901,6.7362,6.8749,74000.0],["2009-08-31",6.8244,6.8244,6.6416,6.7898,65700.0],["2009-09-01",6.7299,6.9537,6.5597,6.6132,62300.0],["2009-09-02",6.6101,6.7772,6.6101,6.6479,40200.0],["2009-09-03",6.7015,6.7015,6.5187,6.6164,33800.0],["2009-09-04",6.6196,6.7173,6.525,6.6794,54200.0],["2009-09-08",6.7614,6.8181,6.6416,6.7362,53800.0],["2009-09-09",6.7456,7.0861,6.7362,6.9757,77100.0],["2009-09-10",6.9474,7.0798,6.9032,7.0672,53100.0],["2009-09-11",7.0672,7.1806,6.96,7.0703,46700.0],["2009-09-14",7.0356,7.2027,6.9884,7.1775,48000.0],["2009-09-15",7.146,7.2468,7.0829,7.1586,52200.0],["2009-09-16",7.1932,7.4864,7.0703,7.3918,75400.0],["2009-09-17",7.3981,7.5337,7.3099,7.3887,48500.0],["2009-09-18",7.3824,7.5085,7.3445,7.4265,153200.0],["2009-09-21",7.3666,7.4738,7.3036,7.4454,58900.0],["2009-09-22",7.4927,7.5589,7.4076,7.4454,56600.0],["2009-09-23",7.4391,7.6156,7.4265,7.4423,42300.0],["2009-09-24",7.4675,7.5652,7.2689,7.3067,78600.0],["2009-09-25",7.4643,7.9561,7.0861,7.6818,268900.0],["2009-09-28",7.7039,8.1452,7.6818,8.0223,148000.0],["2009-09-29",8.0506,8.0506,7.7922,7.8741,99100.0],["2009-09-30",7.9025,7.9025,7.5274,7.7701,119400.0],["2009-10-01",7.7449,7.7858,7.3918,7.3981,95500.0],["2009-10-02",7.4643,7.5179,7.3445,7.4297,84000.0],["2009-10-05",7.5373,7.5373,7.322,7.4455,98700.0],["2009-10-06",7.493,7.781,7.455,7.6512,108800.0],["2009-10-07",7.5816,7.6544,7.5341,7.6449,60800.0],["2009-10-08",7.6861,7.9868,7.5183,7.7842,89800.0],["2009-10-09",7.8,7.9203,7.6671,7.8697,59400.0],["2009-10-12",7.9488,7.99,7.819,7.8538,51400.0],["2009-10-13",7.8538,7.9551,7.8159,7.895,74300.0],["2009-10-14",8.0216,8.3762,7.9615,8.259,81800.0],["2009-10-15",8.2116,8.354,8.1356,8.2559,81300.0],["2009-10-16",8.2242,8.3572,8.1482,8.316,109600.0],["2009-10-19",8.3952,8.6452,8.2654,8.4616,101000.0],["2009-10-20",8.4996,8.4996,8.0786,8.1894,48600.0],["2009-10-21",8.2179,8.525,7.9678,7.9805,71600.0],["2009-10-22",7.9298,8.2527,7.7019,8.1609,52700.0],["2009-10-23",8.2179,8.2274,7.5499,7.6956,107300.0],["2009-10-26",7.7177,7.8064,7.4898,7.6196,119800.0],["2009-10-27",7.6259,7.6924,7.4771,7.5025,47700.0],["2009-10-28",7.5025,7.5531,7.265,7.284,63600.0],["2009-10-29",7.3663,7.4138,7.2049,7.3062,60200.0],["2009-10-30",7.2492,7.2809,7.0023,7.1163,100800.0],["2009-11-02",7.1542,7.2809,6.7744,7.0371,102800.0],["2009-11-03",6.9801,7.1289,6.9485,7.1194,44700.0],["2009-11-04",7.1637,7.1827,6.8409,6.8535,74700.0],["2009-11-05",6.977,7.5879,6.977,7.4455,128500.0],["2009-11-06",7.3568,7.55,7.2397,7.4012,80100.0],["2009-11-09",7.4961,7.6417,7.4202,7.5341,41900.0],["2009-11-10",7.4676,7.6924,7.3727,7.4455,45300.0],["2009-11-11",7.5405,7.6829,7.4392,7.5151,50400.0],["2009-11-12",7.4771,7.5784,7.2872,7.3157,45500.0],["2009-11-13",7.379,7.6323,7.2935,7.4233,45500.0],["2009-11-16",7.5056,7.9267,7.5056,7.9203,62100.0],["2009-11-17",7.8633,7.933,7.6228,7.819,61800.0],["2009-11-18",7.8348,7.8348,7.5753,7.7747,29900.0],["2009-11-19",7.6956,7.6956,7.303,7.4803,69600.0],["2009-11-20",7.4645,7.6259,7.4138,7.6069,48100.0],["2009-11-23",7.7082,7.9678,7.6544,7.7336,76000.0],["2009-11-24",7.7367,7.7367,7.5246,7.6734,35900.0],["2009-11-25",7.6892,7.7177,7.5974,7.6481,42400.0],["2009-11-27",7.5658,7.5943,7.417,7.417,41800.0],["2009-11-30",7.4107,7.4993,7.1543,7.4866,101400.0],["2009-12-01",7.5721,7.6291,7.3758,7.4613,104700.0],["2009-12-02",7.4455,7.6987,7.417,7.6576,47200.0],["2009-12-03",7.7272,7.8285,7.5341,7.5658,29500.0],["2009-12-04",7.781,8.0628,7.7399,7.9298,50600.0],["2009-12-07",7.9456,8.0849,7.9456,8.0121,24600.0],["2009-12-08",7.9267,8.1198,7.8665,7.9488,41100.0],["2009-12-09",7.9805,8.0659,7.8887,8.028,21600.0],["2009-12-10",8.0406,8.1293,7.9456,8.0248,52100.0],["2009-12-11",8.0723,8.0944,7.9551,8.0374,22900.0],["2009-12-14",8.0659,8.1926,8.0374,8.1831,37800.0],["2009-12-15",8.1831,8.2559,7.971,7.99,42200.0],["2009-12-16",8.0564,8.1071,7.9393,8.0691,34100.0],["2009-12-17",7.9995,7.9995,7.6734,7.8665,38300.0],["2009-12-18",7.9456,7.9456,7.6607,7.8317,255300.0],["2009-12-21",7.8602,7.9995,7.8602,7.8918,57800.0],["2009-12-22",8.2939,8.4458,8.0406,8.2305,72800.0],["2009-12-23",8.2432,8.8004,8.1926,8.7592,68100.0],["2009-12-24",8.813,9.0758,8.813,9.0188,26000.0],["2009-12-28",9.0283,9.0283,8.7909,8.8985,39400.0],["2009-12-29",8.8953,8.908,8.6864,8.8605,27200.0],["2009-12-30",8.794,9.0125,8.7655,9.0093,44100.0],["2009-12-31",9.0283,9.0314,8.7434,8.7497,34700.0],["2010-01-04",8.889,9.1201,8.87,9.0694,48300.0],["2010-01-05",9.0599,9.0917,8.6882,8.7613,52900.0],["2010-01-06",8.7486,8.8058,8.5326,8.6342,57300.0],["2010-01-07",8.6025,8.6819,8.3642,8.6247,35600.0],["2010-01-08",8.6152,8.6819,8.361,8.523,40100.0],["2010-01-11",8.5834,8.6088,8.288,8.4182,43400.0],["2010-01-12",8.3452,8.4373,8.2753,8.3197,32900.0],["2010-01-13",8.3801,8.4563,8.234,8.4277,29600.0],["2010-01-14",8.4087,8.4595,8.3261,8.4277,22900.0],["2010-01-15",8.4627,8.4881,8.0243,8.3166,94100.0],["2010-01-19",8.3579,8.5294,8.288,8.523,47700.0],["2010-01-20",8.4214,8.4214,8.1069,8.3007,45400.0],["2010-01-21",8.2975,8.3007,7.8623,8.0592,78800.0],["2010-01-22",8.0275,8.1387,7.9544,8.0084,82100.0],["2010-01-25",8.0751,8.1577,7.9639,8.091,39800.0],["2010-01-26",8.0847,8.3356,7.9989,8.2371,70500.0],["2010-01-27",8.1641,8.4246,8.1641,8.3801,39000.0],["2010-01-28",8.3864,8.3864,8.1704,8.2816,80500.0],["2010-01-29",8.3039,8.5072,8.2594,8.3388,77700.0],["2010-02-01",8.342,8.3769,8.1387,8.2784,81700.0],["2010-02-02",8.2594,8.3515,8.1927,8.288,63900.0],["2010-02-03",8.2435,8.3706,8.1482,8.2594,40700.0],["2010-02-04",8.2117,8.2181,8.0529,8.0942,85800.0],["2010-02-05",8.1101,8.2816,8.0021,8.2657,58700.0],["2010-02-08",8.2562,8.2975,8.1228,8.18,76300.0],["2010-02-09",8.2467,8.2848,8.0624,8.2467,36700.0],["2010-02-10",8.2149,8.3293,8.1927,8.3102,53900.0],["2010-02-11",8.2626,8.4341,8.1355,8.415,35100.0],["2010-02-12",8.3261,8.45,8.234,8.4405,41900.0],["2010-02-16",8.4945,8.5516,8.3896,8.5453,22800.0],["2010-02-17",8.5675,8.6025,8.469,8.5834,23100.0],["2010-02-18",8.6088,8.8248,8.5929,8.8153,30300.0],["2010-02-19",8.8026,9.0631,8.7073,8.8915,55300.0],["2010-02-22",8.8947,9.0663,8.8661,8.8947,34700.0],["2010-02-23",8.882,8.882,8.5834,8.6533,52400.0],["2010-02-24",8.7073,8.9233,8.6469,8.8153,30600.0],["2010-02-25",8.6692,8.7264,8.5421,8.72,21700.0],["2010-02-26",8.7232,8.7232,8.5262,8.6342,43000.0],["2010-03-01",8.6628,9.0472,8.6501,8.9455,36800.0],["2010-03-02",8.9487,9.2569,8.9011,9.1044,56000.0],["2010-03-03",9.1489,9.2124,9.0726,9.133,48600.0],["2010-03-04",9.1457,9.1552,9.0218,9.0408,34300.0],["2010-03-05",9.0758,9.2346,9.0599,9.2124,54700.0],["2010-03-08",9.1806,9.2442,9.0694,9.1266,40800.0],["2010-03-09",9.1076,9.1076,8.9487,9.0567,51500.0],["2010-03-10",9.0313,9.2505,8.9424,9.098,31300.0],["2010-03-11",9.0154,9.0631,8.9265,9.0313,40900.0],["2010-03-12",9.0885,9.1203,8.8629,9.0218,29500.0],["2010-03-15",8.9964,9.0281,8.9233,8.971,26800.0],["2010-03-16",9.0345,9.0408,8.9392,9.0345,30500.0],["2010-03-17",9.0281,9.1743,8.9995,9.098,57800.0],["2010-03-18",9.0663,9.1552,8.9837,8.9995,35700.0],["2010-03-19",8.8915,9.0853,8.7645,8.8915,97700.0],["2010-03-22",8.828,9.1552,8.8248,9.0948,46400.0],["2010-03-23",9.079,9.2314,9.025,9.1838,33700.0],["2010-03-24",9.133,9.1743,8.9805,9.0345,44700.0],["2010-03-25",9.1298,9.2124,9.0313,9.0504,46500.0],["2010-03-26",9.0599,9.1552,9.0536,9.0567,56800.0],["2010-03-29",9.1298,9.152,9.0377,9.1107,332300.0],["2010-03-30",9.1107,9.4316,9.0218,9.2124,326500.0],["2010-03-31",9.2029,9.2664,9.1203,9.1298,205500.0],["2010-04-01",9.1679,9.2855,9.1076,9.2251,123300.0],["2010-04-05",9.3239,9.3717,9.1805,9.3175,172900.0],["2010-04-06",9.2857,9.3335,9.2442,9.2761,47700.0],["2010-04-07",9.2793,9.2793,9.0944,9.241,75200.0],["2010-04-08",9.206,9.2442,9.1454,9.1868,44200.0],["2010-04-09",9.1837,9.2092,9.0402,9.0816,67300.0],["2010-04-12",9.104,9.1199,8.9127,8.986,51000.0],["2010-04-13",8.9796,8.9924,8.8745,8.9382,62500.0],["2010-04-14",9.0211,9.1486,8.9255,9.1008,91400.0],["2010-04-15",9.0721,9.155,8.951,9.0944,66300.0],["2010-04-16",9.0944,9.104,9.002,9.0051,117300.0],["2010-04-19",8.9478,9.0402,8.8394,9.0051,91700.0],["2010-04-20",9.088,9.1518,9.0179,9.1103,49500.0],["2010-04-21",9.1008,9.1295,8.9701,9.0753,76100.0],["2010-04-22",8.9605,9.0976,8.9286,9.0466,72500.0],["2010-04-23",9.0434,9.1167,8.9063,9.0434,68500.0],["2010-04-26",9.0115,9.1071,9.002,9.0689,71800.0],["2010-04-27",8.9765,9.2633,8.9573,8.9733,81700.0],["2010-04-28",9.1645,9.7989,9.1645,9.6905,184800.0],["2010-04-29",9.7797,10.1495,9.7001,10.14,114200.0],["2010-04-30",10.1368,10.1368,9.6235,9.6299,98900.0],["2010-05-03",9.7064,9.8786,9.5789,9.7224,97900.0],["2010-05-04",9.5662,9.6267,9.3112,9.3526,105300.0],["2010-05-05",9.2442,9.563,9.1964,9.2857,79700.0],["2010-05-06",9.2474,9.8021,8.6641,9.2665,110100.0],["2010-05-07",9.2092,9.2697,8.6673,9.0848,195300.0],["2010-05-10",9.5184,9.5917,9.3781,9.4992,85000.0],["2010-05-11",9.4036,9.598,9.3239,9.496,65000.0],["2010-05-12",9.496,9.6746,9.4291,9.6618,128300.0],["2010-05-13",9.598,9.869,9.5949,9.7479,109800.0],["2010-05-14",9.6491,9.6618,9.394,9.6586,161800.0],["2010-05-17",9.7224,9.8818,9.3813,9.6108,182700.0],["2010-05-18",9.7542,9.8531,9.1008,9.1581,183800.0],["2010-05-19",9.104,9.241,8.7884,8.8203,195100.0],["2010-05-20",8.5876,8.6768,7.9468,7.9851,385500.0],["2010-05-21",7.8193,8.0871,7.7715,8.017,471600.0],["2010-05-24",7.9692,7.9947,7.6568,7.7078,203000.0],["2010-05-25",7.5165,7.7811,7.3189,7.7651,243900.0],["2010-05-26",7.8608,7.9692,7.8034,7.9086,162200.0],["2010-05-27",8.1158,8.3867,7.9883,8.3772,155600.0],["2010-05-28",8.3867,8.3867,8.17,8.2497,109700.0],["2010-06-01",8.1413,8.2624,7.9691,7.9755,146700.0],["2010-06-02",8.0297,8.2242,7.9405,8.0712,165600.0],["2010-06-03",7.9851,8.2975,7.915,8.2274,103500.0],["2010-06-04",7.9851,8.0712,7.5803,7.644,160300.0],["2010-06-07",7.6695,7.6855,7.3539,7.3731,100600.0],["2010-06-08",7.3986,7.5579,7.1946,7.4846,214800.0],["2010-06-09",7.5771,7.6026,7.3858,7.4496,64800.0],["2010-06-10",7.6089,7.7428,7.5643,7.7205,77300.0],["2010-06-11",7.6185,7.8225,7.5229,7.7078,98300.0],["2010-06-14",7.7779,7.9182,7.6631,7.6918,71600.0],["2010-06-15",7.7173,7.9692,7.6759,7.9468,81700.0],["2010-06-16",7.864,7.95,7.8225,7.9054,79300.0],["2010-06-17",7.9054,7.9819,7.8098,7.9532,68100.0],["2010-06-18",8.0074,8.0584,7.8767,7.9692,104500.0],["2010-06-21",8.0807,8.1572,7.813,7.9022,84200.0],["2010-06-22",7.9532,8.0584,7.7301,7.7492,118800.0],["2010-06-23",7.7556,7.8926,7.66,7.8002,94400.0],["2010-06-24",7.7747,7.8098,7.5388,7.5803,150600.0],["2010-06-25",7.6026,8.1317,7.5197,8.052,265700.0],["2010-06-28",7.9978,8.1253,7.9723,8.0393,136300.0],["2010-06-29",7.9118,7.9628,7.7715,7.8735,151600.0],["2010-06-30",7.8895,8.068,7.7014,7.7811,109500.0],["2010-07-01",7.7811,7.8416,7.5484,7.6791,99000.0],["2010-07-02",7.7431,7.7463,7.5414,7.6535,157200.0],["2010-07-06",7.7719,7.9544,7.6055,7.6535,135000.0],["2010-07-07",7.7111,7.8839,7.6823,7.8807,97700.0],["2010-07-08",7.964,8.0248,7.8711,8.0216,87100.0],["2010-07-09",8.028,8.1528,8.028,8.1112,103800.0],["2010-07-12",8.0824,8.1816,7.9704,8.0184,94800.0],["2010-07-13",8.14,8.5017,8.14,8.4665,156500.0],["2010-07-14",8.3961,8.5049,8.3481,8.4537,112900.0],["2010-07-15",8.4377,8.4729,8.1944,8.3417,83800.0],["2010-07-16",8.2745,8.2745,7.9672,7.9736,94500.0],["2010-07-19",8.028,8.0856,7.8519,8.0632,75900.0],["2010-07-20",7.9544,8.2745,7.8647,8.2745,69100.0],["2010-07-21",8.3353,8.3577,8.06,8.0728,54900.0],["2010-07-22",8.2104,8.5049,8.1784,8.4825,174300.0],["2010-07-23",8.4089,8.8282,8.3545,8.7482,71000.0],["2010-07-26",8.8058,9.0363,8.6522,9.0299,82500.0],["2010-07-27",9.0939,9.1259,8.7962,8.9082,59800.0],["2010-07-28",8.8698,8.921,8.6202,8.6842,54900.0],["2010-07-29",8.745,8.825,8.4665,8.6906,68200.0],["2010-07-30",8.5401,8.8794,8.5305,8.7834,67500.0],["2010-08-02",8.9499,9.0235,8.7162,8.8346,64800.0],["2010-08-03",8.809,8.9723,8.6586,8.6746,62600.0],["2010-08-04",8.7226,8.8954,8.697,8.841,54200.0],["2010-08-05",8.7738,8.8218,8.7066,8.7386,79800.0],["2010-08-06",8.6234,8.8378,8.5081,8.7066,54500.0],["2010-08-09",8.7546,8.8442,8.7066,8.825,68300.0],["2010-08-10",8.7066,8.8762,8.5593,8.713,88900.0],["2010-08-11",8.4537,8.5433,8.108,8.1592,99100.0],["2010-08-12",8.012,8.2648,8.0024,8.1976,83200.0],["2010-08-13",8.1368,8.204,7.9704,8.044,73600.0],["2010-08-16",7.9704,8.1848,7.9416,8.0632,51600.0],["2010-08-17",8.1496,8.3513,8.0312,8.2392,68400.0],["2010-08-18",8.2488,8.3737,8.1048,8.3097,53900.0],["2010-08-19",8.2456,8.2809,7.8839,7.964,110900.0],["2010-08-20",7.9191,7.9896,7.7367,7.9448,128700.0],["2010-08-23",8.0632,8.1144,7.7719,7.7879,71000.0],["2010-08-24",7.7335,7.8455,7.6183,7.7591,86000.0],["2010-08-25",7.6983,7.9256,7.6631,7.8903,56200.0],["2010-08-26",7.9256,8.0312,7.7335,7.7495,32500.0],["2010-08-27",7.8551,7.9992,7.6343,7.98,55600.0],["2010-08-30",7.9352,8.012,7.7559,7.7655,57500.0],["2010-08-31",7.7719,7.8519,7.5606,7.6503,88700.0],["2010-09-01",7.7975,8.0376,7.7975,8.0184,103800.0],["2010-09-02",8.0056,8.1528,7.9095,8.1144,45000.0],["2010-09-03",8.2328,8.3641,8.1272,8.2905,40600.0],["2010-09-07",8.2713,8.2713,8.0312,8.0856,49000.0],["2010-09-08",8.108,8.2328,8.1016,8.1176,53800.0],["2010-09-09",8.2616,8.2616,7.948,8.1272,59800.0],["2010-09-10",8.1592,8.2008,8.0536,8.1368,38700.0],["2010-09-13",8.2553,8.617,8.2424,8.5785,71900.0],["2010-09-14",8.5209,8.681,8.4793,8.5817,51600.0],["2010-09-15",8.5625,8.7034,8.1944,8.6394,70100.0],["2010-09-16",8.6138,8.649,8.2072,8.4089,40500.0],["2010-09-17",8.4889,8.5881,8.3801,8.5465,79700.0],["2010-09-20",8.5465,8.9498,8.3897,8.873,90900.0],["2010-09-21",8.8474,8.8602,8.617,8.681,49900.0],["2010-09-22",8.6522,8.681,8.5017,8.6105,51600.0],["2010-09-23",8.5497,8.6042,8.0856,8.1752,104600.0],["2010-09-24",8.3385,8.3385,8.1656,8.3193,91900.0],["2010-09-27",8.3449,8.3449,8.108,8.1976,90700.0],["2010-09-28",8.2488,8.3705,7.9768,8.3385,80400.0],["2010-09-29",8.2809,8.4857,8.2777,8.4601,48700.0],["2010-09-30",8.5273,8.5945,8.3065,8.4313,66200.0],["2010-10-01",8.5337,8.5369,8.3449,8.4377,55300.0],["2010-10-04",8.3929,8.4217,8.092,8.1848,55500.0],["2010-10-05",8.3134,8.5704,8.2684,8.5608,67400.0],["2010-10-06",8.5126,8.5929,8.4612,8.5512,46500.0],["2010-10-07",8.5962,8.5994,8.4194,8.4644,24600.0],["2010-10-08",8.4483,8.7343,8.4033,8.6829,42700.0],["2010-10-11",8.6604,8.8372,8.609,8.6411,54000.0],["2010-10-12",8.5929,8.6636,8.4323,8.4837,70500.0],["2010-10-13",8.5287,8.8564,8.4997,8.6765,71900.0],["2010-10-14",8.6765,8.7472,8.4515,8.5994,92500.0],["2010-10-15",8.7151,8.7376,8.5737,8.6315,78400.0],["2010-10-18",8.6411,8.8083,8.609,8.805,30100.0],["2010-10-19",8.6251,8.8372,8.503,8.5897,45100.0],["2010-10-20",8.6476,8.9143,8.6476,8.7793,49000.0],["2010-10-21",8.8532,8.9496,8.6122,8.7408,61400.0],["2010-10-22",8.7536,8.7665,8.6315,8.7086,20900.0],["2010-10-25",8.7793,8.9014,8.7633,8.789,18300.0],["2010-10-26",8.7568,8.8179,8.6251,8.7343,26300.0],["2010-10-27",8.6508,8.8564,8.5544,8.8404,59300.0],["2010-10-28",8.9014,8.94,8.6926,8.7697,38700.0],["2010-10-29",8.699,8.7665,8.564,8.6765,62000.0],["2010-11-01",8.7408,8.8822,8.6636,8.7536,52000.0],["2010-11-02",8.8468,9.1039,8.8243,9.075,58300.0],["2010-11-03",9.1103,9.1232,8.8693,9.0718,34000.0],["2010-11-04",9.2196,9.4959,9.2035,9.4734,67900.0],["2010-11-05",9.5088,9.6084,9.3867,9.4413,43400.0],["2010-11-08",9.377,9.4188,9.2678,9.3192,34300.0],["2010-11-09",9.3063,9.3096,9.0814,9.136,29600.0],["2010-11-10",9.136,9.3738,9.0589,9.3642,67500.0],["2010-11-11",9.226,9.2871,9.1425,9.2164,24500.0],["2010-11-12",9.0878,9.2067,9.0685,9.075,23200.0],["2010-11-15",9.1392,9.3803,9.0814,9.1457,28800.0],["2010-11-16",9.0525,9.1071,8.7183,8.85,65300.0],["2010-11-17",8.8725,8.9079,8.7375,8.7793,32500.0],["2010-11-18",8.8693,9.1135,8.7954,8.895,56900.0],["2010-11-19",8.8789,8.9882,8.8404,8.9368,59300.0],["2010-11-22",8.8918,8.9271,8.6797,8.8982,35900.0],["2010-11-23",8.7408,8.7954,8.6733,8.7408,42100.0],["2010-11-24",8.8436,9.0685,8.8179,9.0525,43100.0],["2010-11-26",8.9529,9.0396,8.9368,8.985,8100.0],["2010-11-29",8.8982,8.9239,8.609,8.8757,34800.0],["2010-11-30",8.7504,8.8404,8.6765,8.805,82000.0],["2010-12-01",8.9753,9.2324,8.9304,9.2131,98100.0],["2010-12-02",9.2453,9.3867,9.1939,9.3096,37000.0],["2010-12-03",9.271,9.5474,9.2453,9.5216,80800.0],["2010-12-06",9.4638,9.5506,9.4413,9.5056,70000.0],["2010-12-07",9.5956,9.7434,9.512,9.6598,54600.0],["2010-12-08",9.7177,9.7691,9.602,9.6148,51300.0],["2010-12-09",9.7177,9.7177,9.6052,9.6245,52900.0],["2010-12-10",9.6663,9.9362,9.6148,9.8719,55800.0],["2010-12-13",9.9298,9.9298,9.798,9.8109,77100.0],["2010-12-14",9.8308,9.884,9.4288,9.8242,76000.0],["2010-12-15",9.8242,10.0866,9.8009,9.864,71600.0],["2010-12-16",9.8873,10.0733,9.771,10.0169,53600.0],["2010-12-17",9.9936,10.1032,9.6414,10.0999,186400.0],["2010-12-20",10.1198,10.3325,10.0999,10.1863,72900.0],["2010-12-21",10.1896,10.2992,10.0667,10.173,81300.0],["2010-12-22",9.7677,9.9072,9.6713,9.8109,151800.0],["2010-12-23",9.8308,9.967,9.7876,9.9404,58100.0],["2010-12-27",9.9105,10.2062,9.9105,10.1763,66600.0],["2010-12-28",10.2062,10.2295,9.9869,10.0202,55400.0],["2010-12-29",10.0833,10.1497,9.967,10.0235,43900.0],["2010-12-30",10.0235,10.1331,9.9869,10.0036,21600.0],["2010-12-31",9.9869,10.1298,9.8707,9.967,50700.0],["2011-01-03",10.0767,10.2727,10.0434,10.1796,45700.0],["2011-01-04",10.2527,10.2527,9.967,10.0567,62500.0],["2011-01-05",10.0667,10.1634,10.0501,10.0967,61800.0],["2011-01-06",10.0901,10.1334,9.9834,10.0934,65600.0],["2011-01-07",10.1067,10.2867,10.0234,10.1734,71500.0],["2011-01-10",10.1301,10.4367,10.0834,10.3667,57700.0],["2011-01-11",10.4034,10.7134,10.4034,10.6201,58800.0],["2011-01-12",10.7434,10.8034,10.6401,10.7334,44100.0],["2011-01-13",10.7101,10.9367,10.6967,10.9101,43300.0],["2011-01-14",10.9101,11.2167,10.8134,11.2001,55900.0],["2011-01-18",11.1401,11.1801,10.8701,11.0401,61000.0],["2011-01-19",11.0001,11.0101,10.5034,10.5534,78900.0],["2011-01-20",10.4567,10.5301,10.3001,10.3601,53600.0],["2011-01-21",10.4234,10.4467,10.1234,10.1434,61900.0],["2011-01-24",10.1667,10.4134,10.1667,10.3234,37800.0],["2011-01-25",10.2367,10.3734,10.1267,10.3101,35000.0],["2011-01-26",10.3734,10.7667,10.2834,10.6601,52600.0],["2011-01-27",10.6701,10.7334,10.4867,10.6134,35600.0],["2011-01-28",10.5967,10.5967,10.0967,10.1067,66200.0],["2011-01-31",10.1634,10.2567,10.0001,10.1534,72700.0],["2011-02-01",10.2567,10.5834,10.1667,10.5334,70300.0],["2011-02-02",10.4867,10.6401,10.4167,10.4667,33700.0],["2011-02-03",10.4401,10.4867,10.1534,10.4767,75500.0],["2011-02-04",10.4567,10.4767,10.2234,10.4067,54700.0],["2011-02-07",10.3967,10.6567,10.3501,10.5367,34700.0],["2011-02-08",10.5301,10.6267,10.3101,10.6267,39900.0],["2011-02-09",10.5667,10.6834,10.5567,10.6134,51200.0],["2011-02-10",10.5234,10.6867,10.5034,10.5834,36600.0],["2011-02-11",10.5667,10.7767,10.5467,10.7534,37500.0],["2011-02-14",10.7701,10.8367,10.6367,10.8101,56400.0],["2011-02-15",10.7834,10.8234,10.5867,10.6234,69200.0],["2011-02-16",10.7001,10.7667,10.6001,10.7301,17300.0],["2011-02-17",10.7234,10.9267,10.7034,10.8301,35500.0],["2011-02-18",10.8967,10.8967,10.7334,10.8301,34000.0],["2011-02-22",10.7067,10.7667,10.5434,10.5667,114800.0],["2011-02-23",10.5634,10.6401,10.3034,10.3167,90100.0],["2011-02-24",10.3334,10.3734,10.2034,10.3234,72800.0],["2011-02-25",10.3734,10.6334,10.2701,10.6301,52400.0],["2011-02-28",10.7167,10.7767,10.4801,10.6001,38400.0],["2011-03-01",10.6367,10.6367,10.1634,10.2467,42900.0],["2011-03-02",10.2334,10.3267,10.0634,10.2467,39700.0],["2011-03-03",10.3867,10.7367,10.3501,10.6067,39700.0],["2011-03-04",10.6367,10.6367,10.3201,10.4867,40800.0],["2011-03-07",10.5267,10.5267,10.0134,10.2134,67800.0],["2011-03-08",10.24,10.5634,10.15,10.4834,33900.0],["2011-03-09",10.4634,10.4634,10.1401,10.2034,26000.0],["2011-03-10",10.0701,10.0701,9.7201,9.7434,59400.0],["2011-03-11",9.6901,9.8534,9.5034,9.7701,53300.0],["2011-03-14",9.6234,9.8534,9.53,9.7567,42900.0],["2011-03-15",9.44,9.6767,9.37,9.59,104700.0],["2011-03-16",9.5401,9.6601,9.3634,9.4134,66800.0],["2011-03-17",9.6467,9.6467,9.2734,9.3,55400.0],["2011-03-18",9.4034,9.5067,9.3267,9.5067,93900.0],["2011-03-21",9.6667,9.8367,9.6401,9.7901,41800.0],["2011-03-22",9.8034,9.8667,9.68,9.7134,34300.0],["2011-03-23",9.71,10.0634,9.65,9.9934,35200.0],["2011-03-24",10.1067,10.1334,9.9467,10.0934,23300.0],["2011-03-25",10.1767,10.58,10.1367,10.2734,66000.0],["2011-03-28",10.2967,10.5601,10.2734,10.3567,37000.0],["2011-03-29",10.3434,10.5967,10.3067,10.5301,88900.0],["2011-03-30",10.5801,10.7101,10.5734,10.6834,56100.0],["2011-03-31",10.6534,10.9001,10.6534,10.7501,67600.0],["2011-04-01",10.8434,10.8867,10.6667,10.7034,34000.0],["2011-04-04",10.7101,10.9167,10.7101,10.8601,55000.0],["2011-04-05",10.84,11.0172,10.8132,10.8534,38600.0],["2011-04-06",10.9604,11.0506,10.9136,10.957,21300.0],["2011-04-07",11.0038,11.0373,10.7832,10.7832,25700.0],["2011-04-08",10.8701,10.9169,10.5458,10.6293,36100.0],["2011-04-11",10.6795,10.7129,10.412,10.4622,23100.0],["2011-04-12",10.3418,10.4421,10.1512,10.1713,37500.0],["2011-04-13",10.2515,10.2749,9.9573,10.1713,34100.0],["2011-04-14",10.091,10.3117,10.0074,10.295,27300.0],["2011-04-15",10.2549,10.4555,10.1278,10.4254,47400.0],["2011-04-18",10.2214,10.2983,10.091,10.1746,52900.0],["2011-04-19",10.198,10.2549,10.0476,10.0777,27300.0],["2011-04-20",10.2916,10.3585,10.1646,10.315,51000.0],["2011-04-21",10.4287,10.4388,10.2649,10.4287,26900.0],["2011-04-25",10.3619,10.4488,10.3251,10.4354,13600.0],["2011-04-26",10.4588,10.84,10.3385,10.7029,56300.0],["2011-04-27",10.6728,10.7096,10.6193,10.6862,51800.0],["2011-04-28",10.6862,10.7865,10.6394,10.7865,38200.0],["2011-04-29",10.7999,10.7999,10.6193,10.6895,31000.0],["2011-05-02",10.5123,10.9838,10.4454,10.8199,57000.0],["2011-05-03",10.7932,10.7999,10.4889,10.6494,51000.0],["2011-05-04",10.6494,10.6594,10.3685,10.3786,65000.0],["2011-05-05",10.3284,10.5825,10.1947,10.305,52800.0],["2011-05-06",10.4622,10.4689,10.2214,10.2983,69400.0],["2011-05-09",10.3251,10.509,10.315,10.3886,46000.0],["2011-05-10",10.4989,10.6795,10.4421,10.4488,71500.0],["2011-05-11",10.4555,10.4789,10.2214,10.295,47100.0],["2011-05-12",10.2482,10.4187,10.1679,10.3418,79000.0],["2011-05-13",10.3652,10.4321,10.1144,10.2114,77900.0],["2011-05-16",10.1546,10.198,9.9138,9.9406,49700.0],["2011-05-17",9.8235,10.0074,9.7734,9.9105,24200.0],["2011-05-18",9.9339,10.2014,9.8971,10.1278,32700.0],["2011-05-19",10.2081,10.2081,9.8603,10.0175,31800.0],["2011-05-20",9.9472,10.0242,9.7199,9.9472,48800.0],["2011-05-23",9.7132,9.8536,9.6162,9.7199,32800.0],["2011-05-24",9.8035,9.8369,9.4624,9.4758,58200.0],["2011-05-25",9.4056,9.6564,9.4022,9.5393,48200.0],["2011-05-26",9.4992,9.7901,9.429,9.7734,32500.0],["2011-05-27",9.8269,9.8269,9.7366,9.7634,24100.0],["2011-05-31",9.9539,10.0843,9.7901,10.0676,91500.0],["2011-06-01",10.0442,10.0442,9.6329,9.9004,134700.0],["2011-06-02",9.8938,9.974,9.6564,9.9339,42800.0],["2011-06-03",9.7266,9.974,9.6162,9.633,50400.0],["2011-06-06",9.6029,9.6831,9.546,9.5828,47200.0],["2011-06-07",9.6697,9.7868,9.5527,9.5828,33600.0],["2011-06-08",9.5025,9.546,9.2952,9.3822,39600.0],["2011-06-09",9.4557,9.5092,9.3487,9.4424,43600.0],["2011-06-10",9.3621,9.3922,9.1615,9.205,33400.0],["2011-06-13",9.225,9.2551,9.1147,9.1214,28000.0],["2011-06-14",9.2417,9.3855,9.0311,9.3086,50400.0],["2011-06-15",9.1749,9.2819,9.0445,9.1147,45700.0],["2011-06-16",9.1414,9.2317,8.9241,9.0612,41000.0],["2011-06-17",9.1381,9.1414,8.7937,8.9341,86600.0],["2011-06-20",8.904,8.9876,8.8673,8.9676,56300.0],["2011-06-21",9.0311,9.2852,9.0144,9.2752,30100.0],["2011-06-22",9.1916,9.2585,9.0445,9.0512,22500.0],["2011-06-23",8.9107,8.9208,8.7703,8.9107,88700.0],["2011-06-24",8.9241,9.0244,8.8439,8.9943,188300.0],["2011-06-27",8.6098,9.2518,8.6098,9.1648,85700.0],["2011-06-28",9.1883,9.2117,9.1147,9.2117,65900.0],["2011-06-29",9.2685,9.2685,9.0378,9.1949,79100.0],["2011-06-30",9.2551,9.3755,9.1682,9.3454,55600.0],["2011-07-01",9.3521,9.4524,9.2317,9.4089,78000.0],["2011-07-05",9.4089,9.5834,9.3687,9.5834,41400.0],["2011-07-06",9.5935,9.6774,9.5599,9.6438,29300.0],["2011-07-07",9.7411,9.919,9.7076,9.919,51800.0],["2011-07-08",9.768,9.825,9.6975,9.7579,36400.0],["2011-07-11",9.6136,9.7478,9.5666,9.5868,33500.0],["2011-07-12",9.5398,9.6237,9.4324,9.466,52700.0],["2011-07-13",9.5633,9.7243,9.4425,9.5364,57800.0],["2011-07-14",9.5398,9.5499,9.2042,9.2613,54600.0],["2011-07-15",9.2915,9.4358,9.2713,9.3787,61900.0],["2011-07-18",9.325,9.372,9.1707,9.221,65400.0],["2011-07-19",9.3452,9.6002,9.3452,9.5129,72500.0],["2011-07-20",9.5096,9.5968,9.2445,9.5197,113700.0],["2011-07-21",9.5398,9.7076,9.4391,9.6874,58900.0],["2011-07-22",9.6707,9.6941,9.5331,9.5901,35500.0],["2011-07-25",9.4391,9.6472,9.3955,9.4626,23500.0],["2011-07-26",9.4492,9.4827,9.2848,9.3418,28900.0],["2011-07-27",9.268,9.268,8.8787,8.9224,59500.0],["2011-07-28",8.9291,9.117,8.8754,8.8855,37700.0],["2011-07-29",8.7278,8.8989,8.6908,8.7781,38500.0],["2011-08-01",8.9157,8.9157,8.6103,8.7647,65100.0],["2011-08-02",8.6841,8.8821,8.5667,8.57,50200.0],["2011-08-03",8.5734,8.8855,8.4224,8.8116,66700.0],["2011-08-04",8.6539,8.8351,8.4895,8.4895,107600.0],["2011-08-05",8.5801,8.7848,8.1271,8.4761,98800.0],["2011-08-08",8.1875,8.617,7.7412,7.7412,125000.0],["2011-08-09",7.9761,8.3184,7.5231,8.2848,149500.0],["2011-08-10",7.9895,7.9895,7.4627,7.5432,99800.0],["2011-08-11",7.607,8.419,7.5466,8.1741,111200.0],["2011-08-12",8.268,8.268,7.9056,8.06,38400.0],["2011-08-15",8.1506,8.3989,8.0734,8.3821,47000.0],["2011-08-16",8.2446,8.2781,7.9124,8.1405,46800.0],["2011-08-17",8.1674,8.2882,7.9526,8.0432,57900.0],["2011-08-18",7.7479,7.7983,7.3084,7.399,105900.0],["2011-08-19",7.248,7.607,7.2412,7.4292,68200.0],["2011-08-22",7.6607,7.6607,7.4292,7.5869,78200.0],["2011-08-23",7.6271,8.0902,7.5802,8.0264,64400.0],["2011-08-24",7.9795,8.1976,7.8587,8.1305,40500.0],["2011-08-25",8.2177,8.2982,7.7345,7.8151,57100.0],["2011-08-26",7.7446,8.1405,7.6036,8.013,46900.0],["2011-08-29",8.1204,8.5633,8.1204,8.5298,43100.0],["2011-08-30",8.456,8.56,8.2982,8.4794,50400.0],["2011-08-31",8.5566,8.5969,8.211,8.305,107000.0],["2011-09-01",8.305,8.4627,7.8956,7.9694,84500.0],["2011-09-02",7.7345,7.8855,7.4292,7.5734,78000.0],["2011-09-06",7.2614,7.4761,7.1439,7.4359,71400.0],["2011-09-07",7.5768,7.9459,7.5768,7.9157,77100.0],["2011-09-08",7.8654,7.9124,7.7144,7.8083,108900.0],["2011-09-09",7.701,7.7513,7.4392,7.5466,83700.0],["2011-09-12",7.4023,7.6573,7.3822,7.6439,38800.0],["2011-09-13",7.6775,7.9526,7.6607,7.8989,51500.0],["2011-09-14",7.9962,8.3553,7.8385,8.1909,52100.0],["2011-09-15",8.3117,8.3519,8.1137,8.3083,48400.0],["2011-09-16",8.3654,8.4862,8.1909,8.2546,83000.0],["2011-09-19",8.0566,8.2244,7.9392,8.1305,50600.0],["2011-09-20",8.1842,8.1842,7.6406,7.7177,76500.0],["2011-09-21",7.7278,7.8553,7.2681,7.2849,66900.0],["2011-09-22",7.0299,7.409,6.9661,7.1976,110500.0],["2011-09-23",7.1976,7.6607,7.1976,7.4426,64900.0],["2011-09-26",7.5298,7.6238,7.2513,7.5936,94800.0],["2011-09-27",7.7781,7.9526,7.4359,7.5634,141500.0],["2011-09-28",7.5332,7.5768,7.2916,7.3017,178900.0],["2011-09-29",7.503,7.5198,7.1943,7.4795,101000.0],["2011-09-30",7.3151,7.5198,7.1641,7.1708,80200.0],["2011-10-03",7.0869,7.3184,6.6037,6.654,123900.0],["2011-10-04",6.5634,7.55,6.5232,7.4459,140800.0],["2011-10-05",7.4291,7.7291,7.3313,7.6482,46200.0],["2011-10-06",7.6347,7.7527,7.5134,7.7223,74000.0],["2011-10-07",7.756,7.756,7.3583,7.4156,76700.0],["2011-10-10",7.5774,7.9313,7.5403,7.9246,66200.0],["2011-10-11",7.8605,8.0695,7.8268,8.0089,48300.0],["2011-10-12",8.0594,8.3796,8.0257,8.2751,83200.0],["2011-10-13",8.1909,8.2718,8.0055,8.174,58000.0],["2011-10-14",8.3021,8.71,8.2347,8.6628,53000.0],["2011-10-17",8.5718,8.6291,8.2381,8.2718,60400.0],["2011-10-18",8.319,8.8111,8.2347,8.7605,61000.0],["2011-10-19",8.71,8.7201,8.2515,8.447,76500.0],["2011-10-20",8.4639,8.5347,8.0965,8.501,46000.0],["2011-10-21",8.683,8.8448,8.5583,8.7976,59500.0],["2011-10-24",8.8043,9.2021,8.7336,9.1515,50000.0],["2011-10-25",9.0807,9.1313,8.5212,8.6156,79300.0],["2011-10-26",8.774,9.101,8.5145,9.0571,88400.0],["2011-10-27",9.4313,10.129,9.3133,10.0313,129400.0],["2011-10-28",9.9403,10.1189,9.8965,9.9774,76400.0],["2011-10-31",9.7279,9.8088,9.5122,9.5392,61600.0],["2011-11-01",9.0336,9.3841,8.9223,9.0605,90900.0],["2011-11-02",9.2527,9.6268,9.1886,9.6066,64300.0],["2011-11-03",9.7751,10.2706,9.5425,10.2133,84300.0],["2011-11-04",10.0549,10.0549,9.7616,9.9133,118400.0],["2011-11-07",9.8863,9.9302,9.5324,9.8054,38600.0],["2011-11-08",9.9201,9.9942,9.6605,9.8493,65800.0],["2011-11-09",9.4987,9.6673,9.1583,9.1684,68900.0],["2011-11-10",9.4077,9.438,9.1616,9.2459,66100.0],["2011-11-11",9.3875,9.4684,9.3875,9.4111,76300.0],["2011-11-14",9.374,9.4987,9.2358,9.3976,45000.0],["2011-11-15",9.3504,9.5358,9.1616,9.4313,88800.0],["2011-11-16",9.2931,9.3774,9.1279,9.1448,115200.0],["2011-11-17",9.138,9.3538,9.0369,9.2122,42500.0],["2011-11-18",9.2122,9.3504,9.1313,9.2695,35500.0],["2011-11-21",9.0538,9.1886,8.9527,9.0369,39700.0],["2011-11-22",9.047,9.0909,8.8212,8.8549,31800.0],["2011-11-23",8.7774,8.8313,8.3897,8.41,59000.0],["2011-11-25",8.383,8.5246,8.2347,8.3122,30400.0],["2011-11-28",8.7066,8.8246,8.565,8.7369,70600.0],["2011-11-29",8.7639,8.774,8.5145,8.5347,46200.0],["2011-11-30",9.0133,9.4043,8.9459,9.2493,186900.0],["2011-12-01",9.1852,9.2762,9.0605,9.0976,120100.0],["2011-12-02",9.192,9.2324,9.0234,9.1549,52300.0],["2011-12-05",9.3706,9.529,9.1987,9.4111,57900.0],["2011-12-06",9.4212,9.5021,9.2594,9.3504,48700.0],["2011-12-07",9.2695,9.3538,9.0133,9.3032,44100.0],["2011-12-08",9.1751,9.1751,8.7673,8.801,55500.0],["2011-12-09",8.8178,8.9695,8.7336,8.865,158800.0],["2011-12-12",8.7032,8.9021,8.6156,8.8852,54300.0],["2011-12-13",8.9796,9.1819,8.6628,8.7032,48800.0],["2011-12-14",8.6324,8.8414,8.5077,8.6156,62100.0],["2011-12-15",8.7774,8.7942,8.6257,8.7774,47100.0],["2011-12-16",8.8448,9.047,8.7133,8.8819,166600.0],["2011-12-19",8.9527,9.1111,8.5178,8.5785,45200.0],["2011-12-20",8.8178,9.0403,8.7807,8.9425,101600.0],["2011-12-21",8.7774,8.7774,8.4706,8.6594,120600.0],["2011-12-22",8.7167,8.8718,8.6661,8.8111,72800.0],["2011-12-23",8.8684,8.8953,8.7841,8.8852,13600.0],["2011-12-27",8.8246,9.0302,8.6897,8.9459,32500.0],["2011-12-28",8.9055,8.9088,8.5751,8.6257,50900.0],["2011-12-29",8.6459,8.7774,8.6358,8.7504,31300.0],["2011-12-30",8.7133,8.8852,8.6189,8.6358,53600.0],["2012-01-03",8.9392,9.0909,8.9156,8.9493,56200.0],["2012-01-04",8.8579,8.9527,8.6718,8.7835,27200.0],["2012-01-05",8.7429,8.9696,8.6042,8.8816,29600.0],["2012-01-06",8.8579,8.8579,8.6482,8.6718,61200.0],["2012-01-09",8.6955,8.8173,8.6482,8.7091,46800.0],["2012-01-10",8.8647,9.0237,8.8376,9.0136,27200.0],["2012-01-11",8.9764,9.1861,8.8545,9.0982,69600.0],["2012-01-12",9.1151,9.4467,9.0068,9.4061,35700.0],["2012-01-13",9.2639,9.3418,9.0677,9.3282,44000.0],["2012-01-17",9.467,9.5279,9.3621,9.4906,74700.0],["2012-01-18",9.5008,9.9305,9.45,9.9136,53700.0],["2012-01-19",9.9576,10.1673,9.8391,10.0388,47900.0],["2012-01-20",10.0015,10.191,9.9576,10.1369,78500.0],["2012-01-23",10.12,10.2756,9.9576,10.1436,26400.0],["2012-01-24",10.0997,10.3331,10.0455,10.3061,51400.0],["2012-01-25",10.2587,10.2587,10.0794,10.1538,70100.0],["2012-01-26",10.2215,10.2824,10.0726,10.147,45200.0],["2012-01-27",10.0794,10.2891,10.0794,10.1335,48500.0],["2012-01-30",10.032,10.076,9.8831,9.9474,36100.0],["2012-01-31",10.0591,10.3061,9.8865,10.2756,75500.0],["2012-02-01",10.3771,10.685,10.2857,10.5395,93500.0],["2012-02-02",10.5294,10.7121,10.3094,10.482,68500.0],["2012-02-03",10.6918,10.8914,10.5192,10.7256,92500.0],["2012-02-06",10.6343,10.6918,10.3399,10.4346,47700.0],["2012-02-07",10.3873,10.4583,10.279,10.3805,37100.0],["2012-02-08",10.4042,10.4042,10.1572,10.3602,45300.0],["2012-02-09",10.3974,10.3974,10.191,10.2249,31500.0],["2012-02-10",10.0895,10.1369,10.0388,10.0827,41400.0],["2012-02-13",10.2113,10.3602,10.1301,10.2824,33400.0],["2012-02-14",10.1809,10.1809,9.9779,10.1403,30400.0],["2012-02-15",10.2012,10.2012,9.8222,9.8831,48800.0],["2012-02-16",9.917,10.1775,9.8358,10.1572,35900.0],["2012-02-17",10.191,10.2587,10.0218,10.1538,39500.0],["2012-02-21",10.1538,10.4245,10.1538,10.3162,43000.0],["2012-02-22",10.2655,10.3196,10.1267,10.1436,28100.0],["2012-02-23",10.1639,10.438,10.1436,10.4143,25900.0],["2012-02-24",10.4042,10.4042,10.12,10.1809,27000.0],["2012-02-27",10.0455,10.2147,9.8764,10.147,19800.0],["2012-02-28",10.1233,10.147,9.8391,9.9982,35400.0],["2012-02-29",10.0286,10.1132,9.6429,9.6429,64600.0],["2012-03-01",9.7241,9.8628,9.6463,9.6632,44000.0],["2012-03-02",9.6801,9.7342,9.2132,9.4061,82700.0],["2012-03-05",9.3959,9.5718,9.3621,9.4906,36700.0],["2012-03-06",9.3451,9.494,9.2233,9.2639,46300.0],["2012-03-07",9.3316,9.45,9.2842,9.4399,29500.0],["2012-03-08",9.5515,9.6091,9.335,9.6057,23600.0],["2012-03-09",9.5786,9.9136,9.5786,9.7545,42000.0],["2012-03-12",9.7782,9.8324,9.5955,9.7985,31900.0],["2012-03-13",9.9373,10.2519,9.8967,10.2519,73600.0],["2012-03-14",10.2621,10.3399,9.988,10.0997,45800.0],["2012-03-15",10.1233,10.4211,10.1233,10.3974,67000.0],["2012-03-16",10.4583,10.6038,10.0827,10.1707,104900.0],["2012-03-19",10.1673,10.5429,10.1572,10.2925,39700.0],["2012-03-20",10.1606,10.2113,9.9271,10.0489,40800.0],["2012-03-21",10.147,10.1572,10.0117,10.0286,32000.0],["2012-03-22",9.8967,10.0354,9.8967,9.9745,31700.0],["2012-03-23",9.9643,10.2485,9.8256,10.2249,42000.0],["2012-03-26",10.3467,10.5936,10.2925,10.5395,48100.0],["2012-03-27",10.5294,10.5294,10.2485,10.2756,49500.0],["2012-03-28",10.279,10.3467,10.0997,10.3467,49500.0],["2012-03-29",10.2147,10.4583,10.1876,10.4076,41700.0],["2012-03-30",10.5158,10.5158,10.2282,10.2282,48900.0],["2012-04-02",10.2316,10.5158,10.1098,10.5091,67200.0],["2012-04-03",10.4819,10.4989,10.2511,10.302,44900.0],["2012-04-04",10.1934,10.1934,9.9354,9.9761,46000.0],["2012-04-05",9.9558,10.0983,9.9456,10.0746,46500.0],["2012-04-09",9.9049,9.9354,9.6978,9.7861,45600.0],["2012-04-10",9.7521,9.8234,9.5145,9.5586,55400.0],["2012-04-11",9.674,9.7453,9.5688,9.7317,55600.0],["2012-04-12",9.7385,10.0237,9.7385,9.9388,50300.0],["2012-04-13",9.8438,9.8438,9.596,9.6537,49400.0],["2012-04-16",9.7385,9.9354,9.5824,9.8336,37100.0],["2012-04-17",9.966,10.1153,9.9626,9.9897,43600.0],["2012-04-18",9.8845,9.9286,9.6842,9.7216,27200.0],["2012-04-19",9.7351,9.7928,9.4568,9.5213,36800.0],["2012-04-20",9.6673,9.8166,9.6163,9.6469,52200.0],["2012-04-23",9.4364,9.4975,9.2531,9.433,67000.0],["2012-04-24",9.4059,9.6231,9.4059,9.5518,44100.0],["2012-04-25",9.7216,9.9218,9.6978,9.7861,35500.0],["2012-04-26",9.7351,9.9218,9.7351,9.8777,24700.0],["2012-04-27",9.8981,10.0983,9.7351,10.0712,32400.0],["2012-04-30",10.0305,10.0305,9.7216,9.7928,51000.0],["2012-05-01",9.4195,9.5756,8.7915,8.8424,154400.0],["2012-05-02",8.6931,8.8831,8.4385,8.8424,91000.0],["2012-05-03",8.8492,8.8492,8.5064,8.6421,70000.0],["2012-05-04",8.5675,8.7032,8.3231,8.3434,85700.0],["2012-05-07",8.3366,8.5675,8.2755,8.4962,74000.0],["2012-05-08",8.4181,8.6455,8.4181,8.5844,86200.0],["2012-05-09",8.4317,8.6557,8.3977,8.5641,80000.0],["2012-05-10",8.632,8.6761,8.5335,8.5777,65100.0],["2012-05-11",8.4894,8.5675,8.3434,8.4079,52000.0],["2012-05-14",8.2722,8.4521,8.2722,8.3944,74300.0],["2012-05-15",8.3842,8.6489,8.3842,8.5132,54000.0],["2012-05-16",8.5403,8.5776,8.3231,8.3333,49400.0],["2012-05-17",8.3265,8.3977,8.2246,8.228,43100.0],["2012-05-18",8.2111,8.2518,8.0617,8.1601,63100.0],["2012-05-21",8.1839,8.4147,8.0889,8.3366,47100.0],["2012-05-22",8.3197,8.3774,7.8954,7.9667,75000.0],["2012-05-23",7.8716,8.0651,7.7698,8.0379,53000.0],["2012-05-24",8.021,8.0481,7.7969,7.9768,28600.0],["2012-05-25",7.9768,8.2043,7.892,8.1364,62000.0],["2012-05-29",8.228,8.3333,8.1432,8.2144,29600.0],["2012-05-30",8.0855,8.0855,7.909,7.9259,39900.0],["2012-05-31",7.9599,8.0379,7.858,7.9633,59900.0],["2012-06-01",7.7969,7.909,7.6849,7.7257,45500.0],["2012-06-04",7.7698,7.8988,7.7698,7.8648,39400.0],["2012-06-05",7.8003,7.987,7.7969,7.8886,41700.0],["2012-06-06",7.9667,8.2654,7.9565,8.2178,39800.0],["2012-06-07",8.3536,8.4011,8.2654,8.3163,58600.0],["2012-06-08",8.2925,8.4758,8.1669,8.3638,29800.0],["2012-06-11",8.4826,8.4996,8.0345,8.0447,46200.0],["2012-06-12",8.0447,8.1771,7.9734,8.1534,26700.0],["2012-06-13",8.1194,8.2246,7.909,7.97,43800.0],["2012-06-14",7.97,8.0889,7.9056,8.0583,24200.0],["2012-06-15",8.0549,8.3265,8.0379,8.2857,75400.0],["2012-06-18",8.1907,8.3061,8.1534,8.2246,45100.0],["2012-06-19",8.245,8.632,8.245,8.5573,45700.0],["2012-06-20",8.5301,8.5709,8.3265,8.4079,43000.0],["2012-06-21",8.3638,8.3638,8.0074,8.1601,75500.0],["2012-06-22",8.2178,8.2823,8.1398,8.2722,88700.0],["2012-06-25",8.0821,8.3231,8.0617,8.1024,25800.0],["2012-06-26",8.099,8.2789,8.0889,8.1941,62600.0],["2012-06-27",8.228,8.357,8.2043,8.3231,46700.0],["2012-06-28",8.2144,8.374,8.1058,8.3638,63100.0],["2012-06-29",8.6048,8.8051,8.5675,8.7847,64800.0],["2012-07-02",8.8187,8.9714,8.7304,8.9442,66700.0],["2012-07-03",8.9136,9.1896,8.8557,9.1691,28000.0],["2012-07-05",9.1657,9.3156,9.1487,9.2475,43700.0],["2012-07-06",9.101,9.1316,8.9136,9.0158,78200.0],["2012-07-09",8.9681,9.0533,8.934,9.0158,100500.0],["2012-07-10",9.0976,9.101,8.8454,8.9476,49200.0],["2012-07-11",8.9885,9.0226,8.8795,8.9272,56800.0],["2012-07-12",8.8352,8.8693,8.4843,8.6785,52100.0],["2012-07-13",8.75,9.0022,8.7057,8.9681,47900.0],["2012-07-16",8.9034,9.1453,8.8625,8.9715,55800.0],["2012-07-17",9.0192,9.0874,8.8522,9.0465,28000.0],["2012-07-18",9.0022,9.3361,9.0022,9.2305,29300.0],["2012-07-19",9.2543,9.3122,9.1453,9.1521,29400.0],["2012-07-20",9.0362,9.1044,8.9613,9.009,83900.0],["2012-07-23",8.8318,8.9102,8.7773,8.8454,60900.0],["2012-07-24",8.917,8.934,8.641,8.7194,25800.0],["2012-07-25",8.7977,8.8318,8.6887,8.733,27200.0],["2012-07-26",8.8625,9.0601,8.7909,8.9545,32000.0],["2012-07-27",8.9715,9.5916,8.8931,9.5712,50800.0],["2012-07-30",9.5576,9.6666,9.3327,9.3395,21100.0],["2012-07-31",9.3122,9.4042,9.1998,9.2032,67000.0],["2012-08-01",9.2782,9.3463,8.9545,9.0022,88500.0],["2012-08-02",8.9238,9.0908,8.8454,8.9545,37300.0],["2012-08-03",9.1214,9.6087,9.1146,9.5644,40700.0],["2012-08-06",9.5542,9.779,9.5542,9.5916,29800.0],["2012-08-07",9.6564,9.8404,9.6564,9.6768,32100.0],["2012-08-08",9.5882,9.6087,9.4519,9.5065,44400.0],["2012-08-09",9.5031,9.5916,9.3974,9.4076,28800.0],["2012-08-10",9.4076,9.5201,9.4076,9.4247,24700.0],["2012-08-13",9.4315,9.4826,9.1385,9.2577,26800.0],["2012-08-14",9.3463,9.3531,9.0328,9.0874,43400.0],["2012-08-15",9.0771,9.1453,9.0635,9.1385,72700.0],["2012-08-16",9.1044,9.2202,9.0431,9.1998,49800.0],["2012-08-17",9.1759,9.2236,9.0976,9.1657,105800.0],["2012-08-20",9.1555,9.2202,9.0158,9.1078,72300.0],["2012-08-21",9.1487,9.2748,9.101,9.1521,32800.0],["2012-08-22",9.1146,9.1282,8.9613,9.0942,34600.0],["2012-08-23",9.0362,9.0669,8.934,8.9715,24100.0],["2012-08-24",8.9238,9.0465,8.8182,9.0226,26600.0],["2012-08-27",9.1044,9.1044,8.9136,9.0056,20400.0],["2012-08-28",8.9817,9.0737,8.9068,9.0294,43000.0],["2012-08-29",9.0362,9.0362,8.9136,9.026,27100.0],["2012-08-30",8.9408,8.9408,8.7909,8.8216,12800.0],["2012-08-31",8.9408,8.9408,8.7023,8.8522,27400.0],["2012-09-04",8.8318,8.9272,8.5456,8.8693,33200.0],["2012-09-05",8.9374,8.9374,8.5524,8.6308,51300.0],["2012-09-06",8.7057,9.0908,8.7057,9.026,60700.0],["2012-09-07",9.1214,9.1282,8.9647,9.0942,34700.0],["2012-09-10",9.0635,9.0839,9.009,9.026,39300.0],["2012-09-11",9.0601,9.2543,9.0396,9.0942,50300.0],["2012-09-12",9.1419,9.1419,9.0226,9.0942,63800.0],["2012-09-13",9.0908,9.3497,9.0908,9.1998,65700.0],["2012-09-14",9.2714,9.5746,9.1998,9.486,76400.0],["2012-09-17",9.4622,9.5201,9.3906,9.486,40900.0],["2012-09-18",9.4451,9.561,9.4145,9.5031,48000.0],["2012-09-19",9.5099,9.5099,9.1896,9.2645,70600.0],["2012-09-20",9.2066,9.2816,9.1282,9.1793,43900.0],["2012-09-21",9.3429,9.469,9.0533,9.1248,278300.0],["2012-09-24",9.0567,9.1521,8.8863,8.9476,72800.0],["2012-09-25",8.9988,9.0396,8.7568,8.7602,46200.0],["2012-09-26",8.7671,8.8522,8.5967,8.6785,28300.0],["2012-09-27",8.7466,8.7466,8.5967,8.6546,45800.0],["2012-09-28",8.5899,8.5899,8.4536,8.4604,25100.0],["2012-10-01",8.5354,8.6001,8.3957,8.5285,32700.0],["2012-10-02",8.6035,8.6478,8.4093,8.4604,36800.0],["2012-10-03",8.5015,8.5015,8.303,8.3372,23100.0],["2012-10-04",8.4057,8.4057,8.1286,8.2791,45100.0],["2012-10-05",8.3509,8.4912,8.3167,8.3817,46600.0],["2012-10-08",8.3065,8.3954,8.3065,8.3236,18300.0],["2012-10-09",8.3065,8.3441,8.0841,8.1046,31300.0],["2012-10-10",8.1422,8.2517,8.0738,8.1799,36100.0],["2012-10-11",8.2141,8.327,8.197,8.2038,28100.0],["2012-10-12",8.197,8.2688,8.1115,8.1662,31800.0],["2012-10-15",8.173,8.3475,8.1525,8.2312,36000.0],["2012-10-16",8.3167,8.3817,8.1525,8.3338,29300.0],["2012-10-17",8.3612,8.4091,8.2688,8.3817,25700.0],["2012-10-18",8.3886,8.5186,8.2791,8.2962,46200.0],["2012-10-19",8.2107,8.2757,7.9541,8.0191,51200.0],["2012-10-22",8.0157,8.2278,8.0157,8.1799,46000.0],["2012-10-23",8.067,8.368,8.067,8.2962,65000.0],["2012-10-24",8.3543,8.3543,8.1251,8.2141,23300.0],["2012-10-25",8.2449,8.4193,8.2449,8.3749,34900.0],["2012-10-26",8.3475,8.4775,8.2825,8.4672,39600.0],["2012-10-31",8.4433,8.5425,8.3783,8.4912,20300.0],["2012-11-01",8.4912,8.6144,8.3886,8.4809,48000.0],["2012-11-02",8.4844,8.4946,8.1867,8.2072,39700.0],["2012-11-05",8.2722,8.4878,8.2449,8.3954,30900.0],["2012-11-06",8.4365,8.4501,8.3065,8.4467,36700.0],["2012-11-07",8.433,8.433,8.2586,8.3133,50200.0],["2012-11-08",8.2688,8.303,8.1354,8.1662,25500.0],["2012-11-09",8.0978,8.3201,8.0738,8.1936,19900.0],["2012-11-12",8.1936,8.2038,8.0225,8.0943,15200.0],["2012-11-13",8.0738,8.2107,8.0533,8.1388,44400.0],["2012-11-14",8.1491,8.2107,7.8583,7.9164,22600.0],["2012-11-15",7.9164,7.9438,7.7385,7.8104,49300.0],["2012-11-16",7.7557,8.0088,7.7112,7.9199,60100.0],["2012-11-19",8.0054,8.2107,7.9746,8.1593,29600.0],["2012-11-20",8.1114,8.1764,8.0157,8.1183,24900.0],["2012-11-21",8.1115,8.1388,7.9951,8.0978,13600.0],["2012-11-23",8.1491,8.2141,8.1491,8.2141,10700.0],["2012-11-26",8.1628,8.2449,8.0943,8.2415,30400.0],["2012-11-27",8.2038,8.2312,8.0088,8.0943,30800.0],["2012-11-28",8.0533,8.238,8.0396,8.2346,26500.0],["2012-11-29",8.2517,8.3578,8.2517,8.3372,29300.0],["2012-11-30",8.3749,8.3749,8.2551,8.3372,59800.0],["2012-12-03",8.3783,8.4878,8.2072,8.2894,45000.0],["2012-12-04",8.3065,8.3578,8.108,8.2346,34900.0],["2012-12-05",8.262,8.3201,8.2107,8.2346,20100.0],["2012-12-06",8.2278,8.3372,8.1251,8.2894,21200.0],["2012-12-07",8.3612,8.3612,8.1251,8.1799,13500.0],["2012-12-10",8.1901,8.3646,8.0841,8.3133,29500.0],["2012-12-11",8.3817,8.4365,8.3133,8.4262,41800.0],["2012-12-12",8.4296,8.522,8.2517,8.2859,28300.0],["2012-12-13",8.3133,8.4365,8.2346,8.2654,19000.0],["2012-12-14",8.2141,8.4604,8.2141,8.2894,31900.0],["2012-12-17",8.3578,8.4707,8.3065,8.4399,57100.0],["2012-12-18",8.4844,8.7854,8.4604,8.7478,81700.0],["2012-12-19",8.3988,8.4878,8.197,8.2517,105600.0],["2012-12-20",8.238,8.4536,8.0909,8.3236,95100.0],["2012-12-21",8.0772,8.4707,8.0772,8.3065,231800.0],["2012-12-24",8.3065,8.4399,8.197,8.4365,56000.0],["2012-12-26",8.4501,8.5151,8.3407,8.3749,104000.0],["2012-12-27",8.4125,8.5528,8.2859,8.4433,99100.0],["2012-12-28",8.4057,8.6212,8.3749,8.4912,81900.0],["2012-12-31",8.5083,8.8504,8.5083,8.8025,43400.0],["2013-01-02",9.0876,9.3555,9.0429,9.1528,111600.0],["2013-01-03",9.1872,9.194,8.9639,9.0807,97000.0],["2013-01-04",9.1185,9.1494,8.9811,9.0601,85300.0],["2013-01-07",8.9708,9.1528,8.9571,9.1116,46300.0],["2013-01-08",9.1254,9.249,8.8712,9.0086,40600.0],["2013-01-09",9.0223,9.1425,9.0155,9.1013,58500.0],["2013-01-10",9.1872,9.1872,9.012,9.0738,42900.0],["2013-01-11",9.1013,9.1494,9.0189,9.115,29000.0],["2013-01-14",9.0532,9.1425,9.0498,9.0944,34600.0],["2013-01-15",8.9948,9.1047,8.9227,9.0773,49300.0],["2013-01-16",9.0155,9.1082,8.9845,9.0361,77200.0],["2013-01-17",9.1013,9.1391,8.9948,9.0773,18200.0],["2013-01-18",9.0807,9.0807,8.8437,8.9674,39400.0],["2013-01-22",8.9845,9.0704,8.9055,9.0498,36200.0],["2013-01-23",9.0704,9.1013,8.9948,9.067,20900.0],["2013-01-24",9.0601,9.1013,8.9159,9.012,33300.0],["2013-01-25",9.0567,9.1872,8.9296,8.9983,56600.0],["2013-01-28",9.0189,9.1528,9.0155,9.1219,30300.0],["2013-01-29",9.115,9.1666,9.0051,9.1597,36100.0],["2013-01-30",9.1185,9.1391,8.9365,9.0464,38900.0],["2013-01-31",9.0223,9.0635,8.9365,8.9777,31900.0],["2013-02-01",9.3932,9.8019,9.3589,9.4276,95600.0],["2013-02-04",9.4516,9.6062,9.1597,9.225,110800.0],["2013-02-05",9.273,9.431,9.273,9.3658,93900.0],["2013-02-06",9.3486,9.6955,9.3246,9.5512,101100.0],["2013-02-07",9.6543,9.6783,9.4825,9.5993,89100.0],["2013-02-08",9.637,9.7464,9.4786,9.6597,126700.0],["2013-02-11",9.6747,9.7351,9.588,9.6295,37300.0],["2013-02-12",9.6069,9.6069,9.158,9.4937,257300.0],["2013-02-13",9.5239,9.5842,9.5088,9.5729,39300.0],["2013-02-14",9.5427,9.5804,9.4899,9.5352,48600.0],["2013-02-15",9.5804,9.6182,9.5126,9.5654,50900.0],["2013-02-19",9.5804,9.6747,9.4673,9.6144,64700.0],["2013-02-20",9.6182,9.671,9.4032,9.4183,57800.0],["2013-02-21",9.4296,9.5767,9.2976,9.5729,41800.0],["2013-02-22",9.6559,9.6747,9.5578,9.637,25500.0],["2013-02-25",9.671,9.6747,9.4296,9.5126,53600.0],["2013-02-26",9.5955,9.6069,9.4598,9.4937,19200.0],["2013-02-27",9.5239,9.8294,9.5239,9.5616,70400.0],["2013-02-28",9.5352,9.6634,9.5276,9.5427,25000.0],["2013-03-01",9.5239,9.554,9.3994,9.4937,35900.0],["2013-03-04",9.4409,9.4409,9.2523,9.3466,51400.0],["2013-03-05",9.4409,9.5012,9.3164,9.4522,106500.0],["2013-03-06",9.505,9.5465,9.4032,9.5314,44400.0],["2013-03-07",9.5088,9.5918,9.4333,9.588,16300.0],["2013-03-08",9.6521,9.671,9.4899,9.5804,37400.0],["2013-03-11",9.5955,9.5955,9.4069,9.4786,15700.0],["2013-03-12",9.4598,9.5842,9.4522,9.5163,16300.0],["2013-03-13",9.5201,9.6483,9.3919,9.5993,30800.0],["2013-03-14",9.5955,9.9237,9.5729,9.9086,34400.0],["2013-03-15",9.9614,9.9614,9.6898,9.7917,97600.0],["2013-03-18",9.637,9.7653,9.6219,9.6483,31700.0],["2013-03-19",9.6974,9.7125,9.554,9.6559,18400.0],["2013-03-20",9.754,9.7615,9.5767,9.7087,21100.0],["2013-03-21",9.6219,9.6219,9.4107,9.5465,37900.0],["2013-03-22",9.6031,9.8445,9.4447,9.5088,21500.0],["2013-03-25",9.5729,9.803,9.5729,9.7087,34400.0],["2013-03-26",9.7728,9.7841,9.5088,9.6559,10000.0],["2013-03-27",9.5465,9.6672,9.5352,9.6559,11800.0],["2013-03-28",9.6936,9.6936,9.4975,9.5578,22500.0],["2013-04-01",9.5465,9.6031,9.0977,9.2636,46700.0],["2013-04-02",9.3089,9.4522,9.3013,9.373,23600.0],["2013-04-03",9.3692,9.498,9.3086,9.3579,37900.0],["2013-04-04",9.3882,9.5093,9.3806,9.4866,17100.0],["2013-04-05",9.4639,9.6798,9.2821,9.4828,91500.0],["2013-04-08",9.4942,9.5169,9.3313,9.4071,63300.0],["2013-04-09",9.3806,9.3806,9.1117,9.1382,40100.0],["2013-04-10",9.1609,9.2783,9.1003,9.2215,99000.0],["2013-04-11",9.2177,9.248,9.1041,9.1306,54800.0],["2013-04-12",9.0625,9.2594,9.0473,9.1231,81300.0],["2013-04-15",9.0776,9.1382,8.7481,8.8087,84400.0],["2013-04-16",8.9185,9.0852,8.8163,9.0322,30500.0],["2013-04-17",8.9299,8.9602,8.5626,8.7784,49900.0],["2013-04-18",8.8125,8.9223,8.6156,8.6194,29800.0],["2013-04-19",8.6497,8.6875,8.5095,8.6535,26000.0],["2013-04-22",8.6724,8.6913,8.449,8.6307,35000.0],["2013-04-23",8.7027,9.0435,8.7027,8.9905,60800.0],["2013-04-24",8.9564,9.0056,8.7746,8.8617,19700.0],["2013-04-25",8.8655,9.0322,8.8504,8.964,21300.0],["2013-04-26",8.9526,9.017,8.5058,8.5701,82100.0],["2013-04-29",8.6383,8.8731,8.5815,8.8012,32300.0],["2013-04-30",8.8239,9.0625,8.7595,9.0397,35900.0],["2013-05-01",9.0132,9.0208,8.449,8.661,89800.0],["2013-05-02",8.6989,8.8883,8.6875,8.8542,27700.0],["2013-05-03",9.0132,9.1571,9.0132,9.0284,24000.0],["2013-05-06",9.0359,9.1041,8.9223,9.0549,17200.0],["2013-05-07",9.0965,9.3578,9.0965,9.32,22800.0],["2013-05-08",9.3465,9.4563,9.2442,9.4412,25000.0],["2013-05-09",9.2518,9.2518,8.8314,9.0511,54700.0],["2013-05-10",9.1458,9.5964,9.1458,9.4601,42400.0],["2013-05-13",9.4109,9.4109,9.1533,9.2215,35200.0],["2013-05-14",9.2594,9.3086,9.07,9.2026,46700.0],["2013-05-15",9.1533,9.3919,9.0662,9.32,38100.0],["2013-05-16",9.2783,9.2783,9.1041,9.2026,25600.0],["2013-05-17",9.2253,9.2707,9.1496,9.2253,50700.0],["2013-05-20",9.1647,9.2291,9.1079,9.2215,63400.0],["2013-05-21",9.1912,9.2215,9.0662,9.1874,74700.0],["2013-05-22",9.1723,9.1988,8.9564,9.0322,41300.0],["2013-05-23",8.9488,9.1003,8.9451,9.0776,15800.0],["2013-05-24",9.0435,9.1836,9.0019,9.1723,51600.0],["2013-05-28",9.3238,9.3957,9.1268,9.2897,73700.0],["2013-05-29",9.2177,9.2556,9.1079,9.195,12100.0],["2013-05-30",9.1836,9.2102,9.0738,9.2026,22300.0],["2013-05-31",9.1306,9.2026,9.1003,9.1458,51300.0],["2013-06-03",9.1496,9.1836,8.9148,9.1117,103100.0],["2013-06-04",9.1306,9.1306,8.911,9.0019,74100.0],["2013-06-05",8.9602,9.0284,8.7406,8.786,72900.0],["2013-06-06",8.8125,9.07,8.8125,9.0662,42600.0],["2013-06-07",9.1496,9.1496,8.9413,9.036,45900.0],["2013-06-10",8.9754,9.1761,8.9716,9.1723,59900.0],["2013-06-11",9.017,9.1571,9.0019,9.0776,17300.0],["2013-06-12",9.142,9.142,8.9375,8.9867,16700.0],["2013-06-13",8.9602,9.1193,8.9299,9.0435,24000.0],["2013-06-14",9.0473,9.1268,8.8201,8.839,24300.0],["2013-06-17",8.964,9.07,8.9564,9.0473,21500.0],["2013-06-18",9.089,9.4109,9.089,9.3579,33000.0],["2013-06-19",9.3313,9.3768,9.1836,9.195,19300.0],["2013-06-20",9.0322,9.1723,8.9943,9.1079,35100.0],["2013-06-21",9.1382,9.4033,9.1382,9.2821,129900.0],["2013-06-24",9.1571,9.1723,8.9943,9.0738,48600.0],["2013-06-25",9.1041,9.2215,9.089,9.1306,31100.0],["2013-06-26",9.1988,9.2783,9.0246,9.0738,53800.0],["2013-06-27",9.1193,9.2632,9.0965,9.1799,25500.0],["2013-06-28",9.1268,9.1836,9.089,9.0928,99900.0],["2013-07-01",9.1761,9.2897,9.1685,9.2405,22500.0],["2013-07-02",9.229,9.3926,9.1568,9.3773,44100.0],["2013-07-03",9.3013,9.6207,9.3013,9.5675,16900.0],["2013-07-05",9.7576,9.7576,9.6093,9.712,21400.0],["2013-07-08",9.7272,9.7918,9.6435,9.7386,49900.0],["2013-07-09",9.7766,9.8831,9.7082,9.8641,156800.0],["2013-07-10",9.8337,10.001,9.7804,9.982,32600.0],["2013-07-11",10.0999,10.1607,9.9668,10.1113,36000.0],["2013-07-12",10.0732,10.1303,9.982,10.0961,27400.0],["2013-07-15",10.077,10.2025,9.9896,10.1721,27500.0],["2013-07-16",10.1531,10.2786,10.058,10.2291,22000.0],["2013-07-17",10.2482,10.2672,10.077,10.1759,33800.0],["2013-07-18",10.1835,10.2367,10.077,10.2215,33800.0],["2013-07-19",10.2215,10.3774,10.2215,10.3356,29400.0],["2013-07-22",10.3318,10.4763,10.328,10.4535,23900.0],["2013-07-23",10.4535,10.4649,10.3356,10.385,15400.0],["2013-07-24",10.3622,10.4915,10.3622,10.4763,18600.0],["2013-07-25",10.4307,10.8109,10.4307,10.7767,44900.0],["2013-07-26",10.655,10.7691,10.2177,10.271,44600.0],["2013-07-29",10.2748,10.4041,10.1949,10.2139,20800.0],["2013-07-30",10.2748,10.3432,10.1949,10.2824,22300.0],["2013-07-31",10.2786,10.4307,10.2101,10.3432,33100.0],["2013-08-01",10.4231,10.5029,10.309,10.3927,29300.0],["2013-08-02",10.3698,10.4003,10.2748,10.3508,16800.0],["2013-08-05",10.3622,10.579,10.3622,10.5676,25700.0],["2013-08-06",10.4953,10.5714,10.3546,10.5334,25400.0],["2013-08-07",10.4649,10.5105,10.3622,10.5067,20300.0],["2013-08-08",10.5524,10.7387,10.4497,10.7159,27100.0],["2013-08-09",10.6817,10.7083,10.3927,10.4839,18300.0],["2013-08-12",10.4383,10.7007,10.4383,10.6702,14700.0],["2013-08-13",10.6474,10.6931,10.6132,10.6512,13000.0],["2013-08-14",10.6474,10.7159,10.5029,10.5676,24900.0],["2013-08-15",10.4877,10.6284,10.2634,10.2976,26100.0],["2013-08-16",10.309,10.4231,10.2367,10.347,53100.0],["2013-08-19",10.3014,10.3736,10.2177,10.2329,13000.0],["2013-08-20",10.1455,10.4041,10.1455,10.3356,15900.0],["2013-08-21",10.2596,10.4079,10.1531,10.1759,13600.0],["2013-08-22",10.2938,10.5181,10.2938,10.4915,17800.0],["2013-08-23",10.4725,10.6474,10.4193,10.5257,10400.0],["2013-08-26",10.5258,10.7197,10.4117,10.5105,9200.0],["2013-08-27",10.3508,10.4763,10.1189,10.1645,27500.0],["2013-08-28",10.1873,10.2558,10.058,10.0922,11900.0],["2013-08-29",10.0922,10.3546,10.0922,10.3432,19700.0],["2013-08-30",10.3052,10.3204,9.8907,10.1303,36200.0],["2013-09-03",10.2634,10.2634,10.0086,10.1379,11500.0],["2013-09-04",10.1645,10.8718,10.1645,10.6094,29600.0],["2013-09-05",10.636,10.7083,10.4953,10.6626,19200.0],["2013-09-06",10.7425,10.7425,10.3584,10.4953,17900.0],["2013-09-09",10.4269,10.5143,10.3622,10.4915,25700.0],["2013-09-10",10.5219,10.8946,10.5219,10.887,16700.0],["2013-09-11",10.8452,10.8452,10.7387,10.8147,15700.0],["2013-09-12",10.8224,10.887,10.5372,10.5866,21700.0],["2013-09-13",10.6436,10.6436,10.4079,10.5219,45400.0],["2013-09-16",10.6779,10.6779,10.4307,10.4915,43900.0],["2013-09-17",10.4915,10.6626,10.328,10.6436,24600.0],["2013-09-18",10.6322,11.2254,10.4801,11.1988,34200.0],["2013-09-19",11.1988,11.1988,11.0391,11.0923,37800.0],["2013-09-20",11.1912,11.3015,11.1266,11.3015,209600.0],["2013-09-23",11.2483,11.2483,11.1684,11.1912,48500.0],["2013-09-24",11.1722,11.4764,11.1228,11.233,31400.0],["2013-09-25",11.214,11.214,11.0581,11.0809,18800.0],["2013-09-26",11.119,11.119,10.9897,11.0733,20500.0],["2013-09-27",10.9516,11.0277,10.8642,10.9212,14100.0],["2013-09-30",10.8642,10.9174,10.7957,10.8946,52300.0],["2013-10-01",10.7007,10.887,10.4801,10.8452,51000.0],["2013-10-02",10.7383,10.7956,10.6277,10.6849,45000.0],["2013-10-03",10.6315,10.6315,10.3376,10.4407,34700.0],["2013-10-04",10.4292,10.6238,10.4292,10.5666,9000.0],["2013-10-07",10.4712,10.4865,10.3453,10.3872,15400.0],["2013-10-08",10.4178,10.5628,10.3949,10.4369,51300.0],["2013-10-09",10.4521,10.7269,10.3529,10.5895,42300.0],["2013-10-10",10.7498,10.7498,10.6467,10.704,65600.0],["2013-10-11",10.6391,10.9864,10.6391,10.9597,26200.0],["2013-10-14",10.9139,11.1886,10.9139,11.078,35600.0],["2013-10-15",11.0436,11.0512,10.8986,10.9329,27300.0],["2013-10-16",11.0398,11.0856,10.9062,10.9864,20600.0],["2013-10-17",10.9139,11.1695,10.9139,11.1047,43100.0],["2013-10-18",11.2459,11.3222,11.0589,11.2191,58500.0],["2013-10-21",11.2191,11.3451,11.1428,11.2459,31100.0],["2013-10-22",11.2688,11.3603,11.2077,11.2573,22800.0],["2013-10-23",11.2115,11.2611,11.1047,11.1695,27300.0],["2013-10-24",11.1505,11.2039,11.0932,11.1466,47100.0],["2013-10-25",11.1962,11.2649,11.0932,11.2115,20900.0],["2013-10-28",11.1848,11.1848,11.0589,11.1276,30000.0],["2013-10-29",11.1314,11.1428,10.9787,11.0856,25800.0],["2013-10-30",11.1161,11.1161,10.9177,10.9253,25600.0],["2013-10-31",10.9406,10.9558,10.704,10.704,62800.0],["2013-11-01",10.7078,10.7536,10.5895,10.6811,71300.0],["2013-11-04",10.7498,10.7574,10.6009,10.662,43800.0],["2013-11-05",10.6467,10.6734,10.5971,10.6429,26600.0],["2013-11-06",10.7231,10.7917,10.6506,10.6963,11200.0],["2013-11-07",10.7231,10.7231,10.4178,10.4712,25500.0],["2013-11-08",10.4597,10.7841,10.4483,10.7269,21900.0],["2013-11-11",10.7345,10.7345,10.5017,10.6162,133700.0],["2013-11-12",10.5933,10.8185,10.4598,10.5437,39200.0],["2013-11-13",10.4559,10.5781,10.3186,10.5666,37800.0],["2013-11-14",10.5323,10.5323,10.2308,10.4025,75400.0],["2013-11-15",10.3834,10.4674,10.2613,10.433,74300.0],["2013-11-18",10.5017,10.5895,10.3987,10.5208,44700.0],["2013-11-19",10.5094,10.9291,10.3872,10.704,75800.0],["2013-11-20",10.7536,10.8261,10.4559,10.5971,55900.0],["2013-11-21",10.6124,10.8452,10.4521,10.8414,43100.0],["2013-11-22",10.7765,11.0703,10.7078,11.0245,40400.0],["2013-11-25",11.0283,11.2497,11.0283,11.1733,20000.0],["2013-11-26",11.1581,11.3336,11.1008,11.2764,32500.0],["2013-11-27",11.3184,11.3985,11.0436,11.3871,37000.0],["2013-11-29",11.4481,11.4481,11.2802,11.3374,17000.0],["2013-12-02",11.3069,11.3069,10.8299,10.9177,35100.0],["2013-12-03",10.9177,11.2344,10.849,10.9978,26200.0],["2013-12-04",10.9177,11.0207,10.6963,10.7154,28500.0],["2013-12-05",10.7383,10.849,10.6658,10.7727,22700.0],["2013-12-06",10.9062,11.0436,10.7574,10.9597,26100.0],["2013-12-09",10.9177,10.9902,10.7002,10.7765,45700.0],["2013-12-10",10.7307,10.7307,10.4941,10.6048,43600.0],["2013-12-11",10.5704,10.6086,10.3224,10.4025,36800.0],["2013-12-12",10.3834,10.4826,10.2804,10.3758,51900.0],["2013-12-13",10.3834,10.6696,10.3605,10.5323,38900.0],["2013-12-16",10.5475,10.6849,10.4712,10.5246,27200.0],["2013-12-17",10.4979,10.6582,10.4636,10.5475,69800.0],["2013-12-18",10.4521,10.6429,10.3605,10.4903,79500.0],["2013-12-19",10.4636,10.5857,10.3147,10.4025,53700.0],["2013-12-20",10.3987,10.6773,10.3415,10.6773,256000.0],["2013-12-23",10.6925,11.0589,10.6773,11.0474,40000.0],["2013-12-24",11.0054,11.2268,10.994,11.0932,17200.0],["2013-12-26",11.0932,11.1199,11.0131,11.0436,28500.0],["2013-12-27",11.097,11.1161,10.9902,11.0093,22700.0],["2013-12-30",10.9902,11.0703,10.8299,10.9826,30100.0],["2013-12-31",11.0132,11.0706,10.9443,10.9979,68700.0],["2014-01-02",10.994,10.994,10.5307,10.5383,69500.0],["2014-01-03",10.5269,10.6685,10.4847,10.6073,45400.0],["2014-01-06",10.6915,10.7183,10.3048,10.3928,66400.0],["2014-01-07",10.389,10.5843,10.3775,10.4809,54200.0],["2014-01-08",10.4924,10.5728,10.2856,10.5728,62700.0],["2014-01-09",10.5843,10.5881,10.3737,10.4311,62400.0],["2014-01-10",10.1248,10.5613,9.5274,10.5383,101500.0],["2014-01-13",10.5422,10.8332,10.4732,10.8064,108200.0],["2014-01-14",10.8064,11.1319,10.7413,11.1013,45500.0],["2014-01-15",11.0859,11.377,11.0859,11.3655,69400.0],["2014-01-16",11.2966,11.5072,11.1204,11.3578,115500.0],["2014-01-17",11.3693,11.3961,11.2276,11.3617,109800.0],["2014-01-21",11.3617,11.4765,11.2085,11.4038,75900.0],["2014-01-22",11.511,11.6297,11.3157,11.5608,144300.0],["2014-01-23",11.5531,11.6489,11.4919,11.5723,78000.0],["2014-01-24",11.488,11.6297,11.4076,11.5225,139600.0],["2014-01-27",11.6948,11.7331,11.3961,11.5301,105800.0],["2014-01-28",11.5301,11.7178,11.4919,11.6106,147900.0],["2014-01-29",11.488,11.5455,11.2966,11.5301,108700.0],["2014-01-30",11.6642,11.6757,11.4995,11.5952,82000.0],["2014-01-31",11.3808,11.5723,11.3348,11.5531,76200.0],["2014-02-03",11.5723,11.7254,11.2238,11.2353,122300.0],["2014-02-04",11.3234,11.3885,11.0974,11.3119,81500.0],["2014-02-05",11.2697,11.4612,11.0438,11.2123,55800.0],["2014-02-06",11.197,11.465,11.197,11.3617,102900.0],["2014-02-07",11.1651,11.4829,11.1651,11.3491,117800.0],["2014-02-10",11.3491,11.3491,11.0857,11.1944,55700.0],["2014-02-11",11.1568,11.2947,11.0898,11.2404,65200.0],["2014-02-12",11.2738,11.2947,11.094,11.1526,26000.0],["2014-02-13",11.0815,11.3658,10.9644,11.3407,45800.0],["2014-02-14",11.3575,11.3575,11.1233,11.1986,28400.0],["2014-02-18",11.186,11.186,10.7135,11.1358,117700.0],["2014-02-19",11.0648,11.2027,11.048,11.1735,88100.0],["2014-02-20",11.2195,11.4077,10.8306,11.3575,58600.0],["2014-02-21",11.416,11.416,11.1651,11.3658,68700.0],["2014-02-24",11.3491,11.3909,11.2529,11.3198,46500.0],["2014-02-25",11.3575,11.4578,11.2069,11.4495,67000.0],["2014-02-26",11.4955,11.8885,11.4327,11.7464,75400.0],["2014-02-27",11.6753,11.9011,11.5582,11.8718,63600.0],["2014-02-28",11.9178,12.0015,11.784,11.9136,69300.0],["2014-03-03",11.7924,11.9555,11.7464,11.9262,51900.0],["2014-03-04",12.0056,12.4364,11.9429,12.3109,147500.0],["2014-03-05",12.3193,12.4322,12.1185,12.2565,79100.0],["2014-03-06",12.2482,12.3611,12.244,12.3276,24700.0],["2014-03-07",12.336,12.336,12.1645,12.2983,31900.0],["2014-03-10",12.2314,12.3653,12.1896,12.3193,56500.0],["2014-03-11",12.2858,12.2942,12.0307,12.0725,56700.0],["2014-03-12",11.9764,12.2649,11.9429,12.2273,52000.0],["2014-03-13",12.3109,12.3193,11.8133,11.8635,35100.0],["2014-03-14",11.8007,12.0893,11.8007,12.0391,44800.0],["2014-03-17",12.0851,12.1604,12.014,12.1102,31700.0],["2014-03-18",12.0767,12.3527,11.9513,12.336,48400.0],["2014-03-19",12.2984,12.3151,12.0851,12.2314,23500.0],["2014-03-20",12.1729,12.3067,12.1394,12.2649,14300.0],["2014-03-21",12.29,12.474,12.2314,12.4196,112800.0],["2014-03-24",12.3862,12.4113,12.1269,12.336,60600.0],["2014-03-25",12.4113,12.4656,12.3318,12.3903,27600.0],["2014-03-26",12.4907,12.4907,11.9638,11.9931,36800.0],["2014-03-27",11.9973,12.0767,11.8718,12.0642,38000.0],["2014-03-28",12.0349,12.3402,11.9471,12.0182,29600.0],["2014-03-31",12.0935,12.5242,12.0935,12.4907,53400.0],["2014-04-01",12.4949,12.796,12.4698,12.7834,55600.0],["2014-04-02",12.7667,12.8128,12.5988,12.7415,34300.0],["2014-04-03",12.6911,12.775,12.5611,12.5695,37500.0],["2014-04-04",12.6953,12.7079,12.0954,12.2464,49200.0],["2014-04-07",12.1793,12.1793,11.8982,12.0408,30000.0],["2014-04-08",12.0828,12.2926,12.0115,12.1625,38000.0],["2014-04-09",12.2171,12.2464,11.9863,12.1835,40000.0],["2014-04-10",12.1373,12.1373,11.6171,11.6507,54600.0],["2014-04-11",11.508,11.6507,11.3654,11.3906,58200.0],["2014-04-14",11.4745,11.5248,11.1934,11.3192,50200.0],["2014-04-15",11.3276,11.3738,10.9458,11.1514,59500.0],["2014-04-16",11.2647,11.4451,11.1011,11.4157,33600.0],["2014-04-17",11.378,11.701,11.3486,11.5626,23300.0],["2014-04-21",11.5416,11.6339,11.4703,11.6129,13600.0],["2014-04-22",11.6003,11.9905,11.5961,11.8898,37500.0],["2014-04-23",11.8269,12.0073,11.6129,11.6507,41600.0],["2014-04-24",11.7639,11.7639,11.4325,11.55,24300.0],["2014-04-25",11.4535,11.5164,11.1724,11.3318,46500.0],["2014-04-28",11.3234,11.4577,11.0381,11.3402,50600.0],["2014-04-29",11.4409,11.4828,11.1262,11.2227,25400.0],["2014-04-30",11.2101,11.2479,10.9668,11.185,44100.0],["2014-05-01",11.1346,11.3612,10.9374,11.185,61400.0],["2014-05-02",11.1808,11.3864,11.0214,11.1724,82200.0],["2014-05-05",11.0633,11.2941,10.9249,11.2395,45600.0],["2014-05-06",11.1556,11.378,11.013,11.0717,87100.0],["2014-05-07",11.0885,11.571,10.9542,11.5626,117800.0],["2014-05-08",11.4661,11.7765,11.3864,11.4199,109000.0],["2014-05-09",11.3192,11.6297,11.2479,11.571,31300.0],["2014-05-12",11.5961,12.3471,11.5961,12.259,48300.0],["2014-05-13",12.1793,12.1793,11.6423,11.6549,67200.0],["2014-05-14",11.6381,11.6381,11.3905,11.3947,73800.0],["2014-05-15",11.2899,11.6884,11.0633,11.5751,124800.0],["2014-05-16",10.3501,11.4577,10.0816,11.4115,159800.0],["2014-05-19",11.336,11.336,10.9416,11.0675,84600.0],["2014-05-20",11.0885,11.1053,10.7445,10.9416,129500.0],["2014-05-21",10.9626,11.2437,10.778,11.1472,75400.0],["2014-05-22",11.1976,11.2311,11.0717,11.0801,32400.0],["2014-05-23",11.0759,11.2647,11.0759,11.2311,83300.0],["2014-05-27",11.2773,11.6423,11.2689,11.5793,44300.0],["2014-05-28",11.5164,11.5919,11.2815,11.3444,51100.0],["2014-05-29",11.4157,11.4157,11.1556,11.2605,37800.0],["2014-05-30",11.2899,11.3276,11.1682,11.2689,36800.0],["2014-06-02",11.2227,11.2563,10.8619,11.0549,32600.0],["2014-06-03",10.992,11.0549,10.7361,10.9626,55100.0],["2014-06-04",10.8829,11.0423,10.757,10.971,64000.0],["2014-06-05",10.9584,11.357,10.9207,11.2941,36400.0],["2014-06-06",11.3947,11.6045,11.2605,11.4157,107700.0],["2014-06-09",11.3738,11.6632,11.2395,11.6213,72500.0],["2014-06-10",11.5542,11.5542,11.4493,11.5542,34100.0],["2014-06-11",11.4619,11.4912,11.2899,11.3276,18900.0],["2014-06-12",11.2857,11.3402,11.1053,11.2143,25600.0],["2014-06-13",11.2773,11.3276,11.122,11.2143,34700.0],["2014-06-16",11.164,11.2479,10.9123,11.0927,31000.0],["2014-06-17",11.0675,11.2563,10.9878,11.2018,39700.0],["2014-06-18",11.2018,11.2185,10.8871,11.0843,48900.0],["2014-06-19",11.0885,11.1514,11.0507,11.1179,42900.0],["2014-06-20",11.164,11.4325,11.0969,11.3989,110100.0],["2014-06-23",11.357,11.357,11.1178,11.2143,44500.0],["2014-06-24",11.143,11.378,11.1178,11.1304,46700.0],["2014-06-25",11.1179,11.3108,11.0927,11.1556,70300.0],["2014-06-26",11.1304,11.2143,10.9878,11.1766,28500.0],["2014-06-27",11.0423,11.9569,11.0423,11.9569,188100.0],["2014-06-30",11.7597,11.8814,11.487,11.8353,93800.0],["2014-07-01",11.9068,12.3868,11.9068,12.1216,159100.0],["2014-07-02",12.2984,13.0521,12.29,12.8794,202700.0],["2014-07-03",12.8626,13.1278,12.7868,13.1278,111800.0],["2014-07-07",13.0015,13.5489,12.8794,13.4605,246400.0],["2014-07-08",13.3889,13.6668,13.2584,13.5278,169600.0],["2014-07-09",13.511,13.6668,13.511,13.6583,105500.0],["2014-07-10",13.292,13.612,13.2457,13.3426,80600.0],["2014-07-11",13.3889,13.5362,13.1994,13.2668,107900.0],["2014-07-14",13.3636,13.4647,13.3005,13.3426,49200.0],["2014-07-15",13.3468,13.3931,13.1447,13.2878,53300.0],["2014-07-16",13.3089,13.3847,13.1026,13.111,51700.0],["2014-07-17",13.0563,13.0689,12.5384,12.551,55100.0],["2014-07-18",12.53,12.8542,12.53,12.6647,74100.0],["2014-07-21",12.5805,12.6352,12.4205,12.5258,63200.0],["2014-07-22",12.5805,12.7952,12.5552,12.6479,27200.0],["2014-07-23",12.6394,12.7279,12.45,12.5173,24000.0],["2014-07-24",12.4837,12.6142,12.1426,12.1595,43300.0],["2014-07-25",12.0163,12.0837,11.8479,11.97,62500.0],["2014-07-28",11.9405,12.0289,11.6879,11.9237,85800.0],["2014-07-29",11.9111,12.1763,11.9111,12.0668,45900.0],["2014-07-30",12.1426,12.4331,12.0879,12.3195,43900.0],["2014-07-31",12.1047,12.2858,11.7679,11.8563,51300.0],["2014-08-01",11.8816,11.9237,11.7679,11.8732,47200.0],["2014-08-04",11.9489,11.9489,11.7553,11.9068,51500.0],["2014-08-05",11.8016,12.0626,11.7637,11.8942,23900.0],["2014-08-06",11.7847,12.0416,11.7847,11.869,33000.0],["2014-08-07",11.8647,12.0205,11.7637,11.8311,31000.0],["2014-08-08",11.8268,12.0289,11.7679,11.8942,33400.0],["2014-08-11",11.9868,12.1931,11.9658,12.05,28800.0],["2014-08-12",11.9616,11.9911,11.7974,11.8521,35800.0],["2014-08-13",11.8689,11.9447,11.789,11.9111,43100.0],["2014-08-14",11.9237,11.9405,11.8142,11.8858,28400.0],["2014-08-15",11.9279,11.9279,11.7847,11.9068,69400.0],["2014-08-18",11.9279,12.05,11.8816,11.9532,32500.0],["2014-08-19",11.8942,11.9574,11.8184,11.8774,102000.0],["2014-08-20",11.8058,11.89,11.7595,11.8395,46500.0],["2014-08-21",11.8479,11.9026,11.7805,11.8605,107500.0],["2014-08-22",11.8353,11.8395,11.6037,11.6837,33100.0],["2014-08-25",11.7384,11.7384,11.4816,11.5658,28100.0],["2014-08-26",11.5616,11.7174,11.5616,11.6458,45900.0],["2014-08-27",11.6037,11.7511,11.5532,11.5953,17700.0],["2014-08-28",11.5153,11.5826,11.3637,11.4816,22500.0],["2014-08-29",11.4816,11.9363,11.4648,11.8479,67800.0],["2014-09-02",11.9195,11.9321,11.5995,11.7721,50300.0],["2014-09-03",11.8268,11.8563,11.5826,11.6079,43200.0],["2014-09-04",11.7174,11.8605,11.4942,11.5111,57600.0],["2014-09-05",11.4521,11.5237,11.3258,11.4648,28100.0],["2014-09-08",11.469,11.6374,11.4269,11.5532,33800.0],["2014-09-09",11.5026,11.5026,11.17,11.2079,32900.0],["2014-09-10",11.229,11.2374,11.0395,11.1911,59900.0],["2014-09-11",11.0985,11.3216,11.0985,11.25,75100.0],["2014-09-12",11.2542,11.2542,10.9006,10.9553,40100.0],["2014-09-15",10.9848,10.9848,10.6522,10.7911,51400.0],["2014-09-16",10.7869,10.9385,10.6816,10.8921,32000.0],["2014-09-17",10.8795,11.1406,10.8795,11.0732,41000.0],["2014-09-18",11.09,11.1658,11.0016,11.0437,37600.0],["2014-09-19",11.0479,11.0479,10.7869,10.8079,78000.0],["2014-09-22",10.7153,10.7237,10.5469,10.5722,23700.0],["2014-09-23",10.5553,10.568,10.429,10.429,33200.0],["2014-09-24",10.4795,10.5511,10.3785,10.5048,27900.0],["2014-09-25",10.408,10.4374,10.1806,10.2059,48900.0],["2014-09-26",10.2101,10.3195,10.1806,10.269,56200.0],["2014-09-29",10.1006,10.3027,10.008,10.0838,58300.0],["2014-09-30",10.0753,10.0838,9.8985,9.9153,101400.0],["2014-10-01",9.8477,9.9365,9.6617,9.8266,63500.0],["2014-10-02",9.0824,9.9915,8.1648,9.835,195700.0],["2014-10-03",9.8942,9.8942,9.0908,9.2388,194200.0],["2014-10-06",9.2388,9.3318,9.019,9.1416,114900.0],["2014-10-07",9.0951,9.2557,9.0951,9.1585,64700.0],["2014-10-08",9.1585,9.4756,9.1331,9.2684,108400.0],["2014-10-09",9.2388,9.391,9.1077,9.3107,101900.0],["2014-10-10",9.3022,9.4798,9.2515,9.3065,125100.0],["2014-10-13",9.298,9.5644,9.1839,9.4122,82900.0],["2014-10-14",9.4841,9.7504,9.4629,9.5813,81600.0],["2014-10-15",9.4756,9.9111,9.4587,9.8604,90500.0],["2014-10-16",9.6955,10.0464,9.6955,9.89,70100.0],["2014-10-17",10.0337,10.0591,9.6743,9.8815,140700.0],["2014-10-20",9.8942,9.9788,9.7335,9.8519,58800.0],["2014-10-21",9.89,9.9703,9.797,9.9661,43000.0],["2014-10-22",9.9576,9.9661,9.8096,9.8266,57900.0],["2014-10-23",9.9534,10.0803,9.8012,9.9915,34500.0],["2014-10-24",10.0253,10.0591,9.8562,10.0295,69700.0],["2014-10-27",9.9915,10.0929,9.8984,10.0845,39300.0],["2014-10-28",10.1564,10.6046,10.1395,10.5581,83100.0],["2014-10-29",10.6088,10.6595,10.2959,10.6046,61600.0],["2014-10-30",10.5369,10.7864,10.465,10.7525,64900.0],["2014-10-31",10.9682,11.1585,10.7018,10.909,115400.0],["2014-11-03",10.8921,10.9851,10.5031,10.7399,98100.0],["2014-11-04",10.6849,10.9132,10.5707,10.9005,53700.0],["2014-11-05",10.9682,11.0316,10.7568,10.9301,44200.0],["2014-11-06",10.9978,11.1035,10.7821,11.0654,38600.0],["2014-11-07",11.0908,11.0908,10.6849,10.9428,50500.0],["2014-11-10",10.8836,11.1585,10.8329,11.1542,32000.0],["2014-11-11",11.1796,11.1796,10.9555,11.0908,52600.0],["2014-11-12",11.0612,11.1289,10.8456,11.057,41800.0],["2014-11-13",11.0443,11.0993,10.761,10.7906,39800.0],["2014-11-14",10.8287,10.854,10.5961,10.6807,36600.0],["2014-11-17",10.5792,10.6722,10.4777,10.52,29600.0],["2014-11-18",10.575,10.6638,10.4862,10.5919,59800.0],["2014-11-19",10.5496,10.5496,10.2536,10.334,29900.0],["2014-11-20",10.2367,10.4354,10.2367,10.3889,41800.0],["2014-11-21",10.5792,10.6764,10.4016,10.4523,72800.0],["2014-11-24",10.3297,10.6003,10.3297,10.5538,31300.0],["2014-11-25",10.5961,10.6722,10.5242,10.6215,78500.0],["2014-11-26",10.6003,10.7187,10.5707,10.6046,23100.0],["2014-11-28",10.5538,10.6257,10.3593,10.4016,19800.0],["2014-12-01",10.4101,10.4481,10.2113,10.2113,33800.0],["2014-12-02",10.2325,10.3128,10.1183,10.2113,52700.0],["2014-12-03",10.2452,10.5327,10.2452,10.4608,30100.0],["2014-12-04",10.427,10.5707,10.2663,10.5073,36600.0],["2014-12-05",10.465,10.7568,10.465,10.7187,27700.0],["2014-12-08",10.6511,10.8413,10.4058,10.4523,30300.0],["2014-12-09",10.372,10.9048,10.372,10.8498,50300.0],["2014-12-10",10.7779,10.9386,10.4862,10.5031,32300.0],["2014-12-11",10.5792,10.6849,10.317,10.3424,48100.0],["2014-12-12",10.224,10.279,10.0633,10.0929,46800.0],["2014-12-15",10.0929,10.2452,10.0253,10.038,37200.0],["2014-12-16",10.0549,10.3255,9.9661,9.9745,59600.0],["2014-12-17",10.0507,10.4566,9.8942,10.3297,75800.0],["2014-12-18",10.4312,10.4439,10.1944,10.3762,43200.0],["2014-12-19",10.3382,10.4101,10.0633,10.3593,259700.0],["2014-12-22",10.3805,10.7103,10.3805,10.6976,36600.0],["2014-12-23",10.723,10.9386,10.4058,10.8244,31500.0],["2014-12-24",10.7864,10.8202,10.5158,10.5792,28100.0],["2014-12-26",10.6384,10.7948,10.6384,10.7018,21100.0],["2014-12-29",10.706,10.7526,10.5707,10.613,46100.0],["2014-12-30",10.6173,10.668,10.4989,10.5031,43100.0],["2014-12-31",10.5625,10.7408,10.4776,10.5838,49600.0],["2015-01-02",10.6559,10.7875,10.3587,10.4691,36700.0],["2015-01-05",10.4394,10.4861,10.1889,10.2611,38400.0],["2015-01-06",10.2611,10.3163,9.6922,9.8408,72800.0],["2015-01-07",9.9257,10.1677,9.7771,10.0573,60100.0],["2015-01-08",9.8705,10.5837,9.5521,9.9045,66200.0],["2015-01-09",9.8833,9.8917,9.4715,9.5139,64600.0],["2015-01-12",9.4842,9.4842,9.0002,9.0384,114700.0],["2015-01-13",9.1191,9.429,8.8559,9.013,151300.0],["2015-01-14",8.9238,9.1318,8.9238,9.0681,33000.0],["2015-01-15",9.0554,9.0554,8.7879,8.9365,60600.0],["2015-01-16",8.8813,9.0639,8.8601,9.0342,34100.0],["2015-01-20",9.0639,9.0936,8.7752,8.9408,57800.0],["2015-01-21",8.928,8.9663,8.737,8.8049,40200.0],["2015-01-22",8.8856,9.3271,8.703,9.1997,114200.0],["2015-01-23",9.2422,9.2507,9.0512,9.1191,66700.0],["2015-01-26",9.1233,9.2847,9.0469,9.2125,80000.0],["2015-01-27",9.1488,9.2677,9.0936,9.1021,70400.0],["2015-01-28",9.1913,9.2634,9.0214,9.1573,80900.0],["2015-01-29",9.1488,9.5097,9.1064,9.4884,87000.0],["2015-01-30",9.3865,9.5351,9.1913,9.2167,91100.0],["2015-02-02",9.2252,9.5946,9.1148,9.5394,79000.0],["2015-02-03",9.6073,9.8493,9.5988,9.7517,81000.0],["2015-02-04",9.7644,9.8153,9.5309,9.7304,74600.0],["2015-02-05",9.7347,9.9597,9.5097,9.8663,103900.0],["2015-02-06",9.8572,10.1068,9.5713,9.9434,128600.0],["2015-02-09",9.9298,10.2384,9.8345,10.0206,53500.0],["2015-02-10",10.0705,10.1113,9.78,9.8617,42700.0],["2015-02-11",9.8617,9.898,9.7574,9.8209,31100.0],["2015-02-12",9.9117,9.9661,9.7074,9.957,59600.0],["2015-02-13",9.9661,10.066,9.898,10.007,111400.0],["2015-02-17",10.0024,10.0433,9.839,9.898,29500.0],["2015-02-18",9.8481,9.9933,9.8164,9.8663,52000.0],["2015-02-19",9.8118,9.9525,9.7619,9.7891,29300.0],["2015-02-20",9.7574,9.8027,9.6439,9.6802,57200.0],["2015-02-23",9.653,9.7074,9.4896,9.6938,23700.0],["2015-02-24",9.7437,9.9117,9.6757,9.7528,25200.0],["2015-02-25",9.7755,9.8844,9.6802,9.7347,41800.0],["2015-02-26",9.7574,9.9253,9.7574,9.8753,21000.0],["2015-02-27",9.8345,9.9298,9.7574,9.8527,25500.0],["2015-03-02",9.8754,9.9389,9.8027,9.8799,19300.0],["2015-03-03",9.8209,9.9026,9.7528,9.7982,23700.0],["2015-03-04",9.7392,9.8073,9.5441,9.5758,28800.0],["2015-03-05",9.5486,9.7982,9.4896,9.6621,39100.0],["2015-03-06",9.5441,9.6257,9.4079,9.4215,46300.0],["2015-03-09",9.4669,9.6121,9.4261,9.5713,46100.0],["2015-03-10",9.4578,9.5849,9.3534,9.476,45900.0],["2015-03-11",9.5077,9.6212,9.3262,9.5259,76100.0],["2015-03-12",9.6257,9.6257,9.3943,9.5032,84400.0],["2015-03-13",9.5214,9.5304,9.3534,9.4079,69800.0],["2015-03-16",9.4714,9.6076,9.3852,9.4624,58600.0],["2015-03-17",9.4034,9.5259,9.4034,9.4442,67500.0],["2015-03-18",9.4442,9.5304,9.358,9.4851,70900.0],["2015-03-19",9.476,9.7211,9.476,9.6212,44300.0],["2015-03-20",9.6212,9.9344,9.6212,9.8617,117800.0],["2015-03-23",9.8844,10.0024,9.8209,9.8708,68000.0],["2015-03-24",9.9207,10.1658,9.898,10.1386,49700.0],["2015-03-25",10.1159,10.1749,9.6303,9.78,54700.0],["2015-03-26",9.7891,9.9253,9.7029,9.8118,52700.0],["2015-03-27",9.78,10.0115,9.78,9.8753,39600.0],["2015-03-30",9.8844,10.0932,9.8572,9.9071,47300.0],["2015-03-31",9.8251,9.9618,9.7521,9.8296,98900.0],["2015-04-01",9.784,10.0621,9.7339,9.9162,72700.0],["2015-04-02",9.9527,10.0348,9.7567,9.784,53900.0],["2015-04-06",9.7339,9.9254,9.6609,9.8114,53800.0],["2015-04-07",9.8114,9.9892,9.702,9.7111,64100.0],["2015-04-08",9.7156,9.8798,9.6518,9.7248,54700.0],["2015-04-09",9.7521,9.8615,9.6518,9.6974,82900.0],["2015-04-10",9.7658,9.7977,9.6518,9.6792,84000.0],["2015-04-13",9.6518,9.7795,9.6518,9.743,135000.0],["2015-04-14",9.7156,9.7749,9.629,9.7248,171000.0],["2015-04-15",9.8068,9.8706,9.7293,9.7476,157500.0],["2015-04-16",9.7521,9.8342,9.6245,9.6381,99900.0],["2015-04-17",9.5743,9.5925,9.3463,9.3509,59300.0],["2015-04-20",9.4011,9.4922,9.3509,9.3691,118700.0],["2015-04-21",9.4238,9.5014,9.3463,9.3874,54000.0],["2015-04-22",9.3555,9.629,9.2552,9.6108,47700.0],["2015-04-23",9.5515,9.6837,9.5287,9.5789,58800.0],["2015-04-24",9.5333,9.743,9.4831,9.5789,112500.0],["2015-04-27",9.5652,9.7612,9.4056,9.629,61100.0],["2015-04-28",9.588,9.8478,9.5789,9.8433,40200.0],["2015-04-29",10.208,10.7734,10.0576,10.591,93600.0],["2015-04-30",10.4907,10.5454,9.8752,9.9026,88800.0],["2015-05-01",9.9254,10.0895,9.7293,10.0621,70100.0],["2015-05-04",10.0257,10.1579,9.7931,9.8798,57700.0],["2015-05-05",9.9071,10.0576,9.6609,9.7931,70900.0],["2015-05-06",9.7977,9.9573,9.7111,9.9482,50300.0],["2015-05-07",9.898,10.0667,9.8387,9.9345,47800.0],["2015-05-08",10.0804,10.0804,9.8023,9.8114,35400.0],["2015-05-11",9.7703,9.8843,9.702,9.7111,68000.0],["2015-05-12",9.6974,9.8387,9.5789,9.7612,39800.0],["2015-05-13",9.7567,9.8251,9.7384,9.8159,19600.0],["2015-05-14",9.8433,10.0576,9.8433,10.0485,51600.0],["2015-05-15",10.0074,10.0576,9.8205,9.8661,32800.0],["2015-05-18",9.8068,10.1214,9.7703,10.0804,68400.0],["2015-05-19",10.0485,10.1351,9.8889,10.0029,36300.0],["2015-05-20",10.0576,10.3129,10.012,10.0621,41400.0],["2015-05-21",10.0895,10.1807,10.012,10.1351,32700.0],["2015-05-22",10.1032,10.2171,9.8706,9.9117,30800.0],["2015-05-26",9.8205,9.8706,9.5789,9.7612,42500.0],["2015-05-27",9.784,9.939,9.7567,9.898,39900.0],["2015-05-28",9.8433,10.0895,9.8159,9.8524,55100.0],["2015-05-29",9.8205,9.8752,9.6609,9.7931,29500.0],["2015-06-01",9.8387,9.9983,9.6746,9.8205,29100.0],["2015-06-02",9.8251,9.9573,9.67,9.7339,87000.0],["2015-06-03",9.7248,9.939,9.7248,9.9208,41200.0],["2015-06-04",9.8114,9.8889,9.7248,9.7977,24600.0],["2015-06-05",9.7658,9.8889,9.6108,9.8615,59800.0],["2015-06-08",9.7931,9.971,9.6655,9.8889,37000.0],["2015-06-09",9.9208,9.9208,9.7703,9.8615,23400.0],["2015-06-10",9.8706,10.2947,9.8706,10.0849,57600.0],["2015-06-11",10.0713,10.1077,9.939,9.9755,29100.0],["2015-06-12",9.9527,9.9573,9.7977,9.8752,34800.0],["2015-06-15",9.7795,9.9345,9.6244,9.8433,58000.0],["2015-06-16",9.784,9.7886,9.5561,9.5834,119400.0],["2015-06-17",9.6609,9.7612,9.5424,9.5697,39000.0],["2015-06-18",9.6199,9.743,9.5287,9.6199,52000.0],["2015-06-19",9.6472,9.743,9.6199,9.6199,136300.0],["2015-06-22",9.6746,9.8479,9.5561,9.6472,91900.0],["2015-06-23",9.5287,9.702,9.2004,9.5515,95100.0],["2015-06-24",9.4786,9.4786,9.0181,9.0272,192500.0],["2015-06-25",9.0956,9.0956,8.8448,8.9269,95200.0],["2015-06-26",8.977,9.009,8.8084,8.8767,213100.0],["2015-06-29",8.8494,8.9315,8.7536,8.7764,62100.0],["2015-06-30",8.8131,8.8956,8.7352,8.781,56600.0],["2015-07-01",8.8818,8.9506,8.7535,8.7994,66500.0],["2015-07-02",8.8039,8.8498,8.6023,8.6435,84600.0],["2015-07-06",8.6481,8.7764,8.5244,8.7444,202900.0],["2015-07-07",8.7398,8.8406,8.6435,8.7856,119800.0],["2015-07-08",8.7214,8.8314,8.6619,8.7719,129100.0],["2015-07-09",8.8818,8.946,8.6481,8.7444,97400.0],["2015-07-10",8.8589,8.8956,8.6802,8.6985,64800.0],["2015-07-13",8.6802,8.7673,8.4785,8.5106,161100.0],["2015-07-14",8.474,8.616,8.474,8.5335,59700.0],["2015-07-15",8.5106,8.529,8.3319,8.4465,65000.0],["2015-07-16",8.506,8.5565,8.3869,8.4923,78100.0],["2015-07-17",8.4785,8.4877,8.3319,8.4281,75800.0],["2015-07-20",8.4373,8.4373,8.1577,8.2311,83800.0],["2015-07-21",8.2265,8.3411,8.2082,8.2723,44800.0],["2015-07-22",8.2127,8.2219,8.1165,8.2081,42200.0],["2015-07-23",8.2311,8.2677,8.0202,8.1119,51700.0],["2015-07-24",8.0752,8.1165,7.8598,8.0386,56500.0],["2015-07-27",7.979,8.0569,7.9011,8.0019,41500.0],["2015-07-28",8.0202,8.0844,7.8782,8.0661,50400.0],["2015-07-29",8.0477,8.1623,8.0248,8.1257,34300.0],["2015-07-30",8.0936,8.2356,8.0661,8.199,49600.0],["2015-07-31",8.2219,8.309,8.0569,8.0936,44800.0],["2015-08-03",8.1165,8.1211,7.9882,8.0157,55300.0],["2015-08-04",8.0111,8.0432,7.9057,7.9973,74800.0],["2015-08-05",8.2127,8.2127,7.9882,8.0844,76200.0],["2015-08-06",8.199,8.3686,8.089,8.3181,93700.0],["2015-08-07",8.2494,8.2906,8.1806,8.2127,26800.0],["2015-08-10",8.2311,8.3365,8.2036,8.2494,43100.0],["2015-08-11",8.1623,8.2769,8.089,8.2356,46000.0],["2015-08-12",8.1944,8.3869,8.1348,8.3273,32400.0],["2015-08-13",8.2998,8.364,8.1532,8.1761,36700.0],["2015-08-14",8.144,8.2677,8.1027,8.2356,33200.0],["2015-08-17",8.199,8.364,8.1165,8.2906,47000.0],["2015-08-18",8.2494,8.3548,8.0707,8.0844,30600.0],["2015-08-19",8.0157,8.0615,7.7957,7.9698,52300.0],["2015-08-20",7.8782,8.0477,7.8232,7.9561,68700.0],["2015-08-21",7.8186,8.1486,7.7865,8.0019,60500.0],["2015-08-24",7.8186,7.9332,7.7132,7.7132,54200.0],["2015-08-25",7.8919,7.9378,7.6078,7.6261,77600.0],["2015-08-26",7.7499,7.8736,7.6857,7.8094,65000.0],["2015-08-27",7.8415,7.9011,7.649,7.8461,63300.0],["2015-08-28",7.7911,8.0477,7.7911,8.0248,42900.0],["2015-08-31",7.9561,8.1073,7.9423,8.0707,34200.0],["2015-09-01",7.9515,8.0707,7.9148,7.9378,76200.0],["2015-09-02",8.0111,8.034,7.8553,7.9378,30300.0],["2015-09-03",7.9103,7.9744,7.8415,7.9103,45900.0],["2015-09-04",7.814,7.8644,7.8094,7.8186,29900.0],["2015-09-08",7.9194,8.0065,7.8323,7.9973,39900.0],["2015-09-09",8.0386,8.1302,7.9561,8.0111,42700.0],["2015-09-10",8.0202,8.1944,7.9148,7.9607,40900.0],["2015-09-11",7.924,8.0477,7.8644,8.0065,36600.0],["2015-09-14",8.0065,8.0569,7.8232,7.9057,29800.0],["2015-09-15",7.9103,7.9286,7.8736,7.9148,48000.0],["2015-09-16",7.8644,7.9148,7.6307,7.7636,113900.0],["2015-09-17",7.7865,7.9011,7.6949,7.759,105700.0],["2015-09-18",7.649,7.7361,7.5665,7.6124,101700.0],["2015-09-21",7.6811,7.7544,7.6078,7.7132,61000.0],["2015-09-22",7.6628,7.6628,7.5344,7.5803,51600.0],["2015-09-23",7.594,7.5986,7.4474,7.5482,78300.0],["2015-09-24",7.5299,7.6628,7.4611,7.649,83000.0],["2015-09-25",7.6903,8.0202,7.6765,7.8278,119000.0],["2015-09-28",7.7911,7.9194,7.7269,7.8232,46100.0],["2015-09-29",7.8507,7.8965,7.7498,7.8415,46000.0],["2015-09-30",7.8598,8.1257,7.8415,8.0615,69900.0],["2015-10-01",8.0661,8.1767,7.9555,7.9739,165600.0],["2015-10-02",8.0845,8.1721,7.8633,8.1721,60100.0],["2015-10-05",8.1859,8.4948,8.1859,8.4671,30100.0],["2015-10-06",8.4533,8.5639,8.421,8.504,42200.0],["2015-10-07",8.0431,8.3611,7.914,8.1767,151500.0],["2015-10-08",8.0062,8.0431,7.702,7.7942,103700.0],["2015-10-09",7.7988,7.8449,7.7296,7.7481,58500.0],["2015-10-12",7.7895,8.1491,7.7435,8.0523,79100.0],["2015-10-13",7.9924,8.2505,7.9877,8.1767,66300.0],["2015-10-14",8.1537,8.2873,8.0984,8.126,63400.0],["2015-10-15",8.1583,8.338,8.0108,8.2966,52300.0],["2015-10-16",8.2966,8.2966,8.0431,8.1306,43800.0],["2015-10-19",8.126,8.1399,7.8449,7.8541,48200.0],["2015-10-20",7.8587,7.8863,7.7988,7.8264,79200.0],["2015-10-21",7.8264,7.831,7.7388,7.7481,82600.0],["2015-10-22",7.8034,8.0338,7.7527,7.8725,95200.0],["2015-10-23",7.9002,7.9739,7.7942,7.8126,65000.0],["2015-10-26",7.8218,7.8449,7.7435,7.7757,50500.0],["2015-10-27",7.7388,7.7388,7.513,7.5407,59500.0],["2015-10-28",7.5775,7.8126,7.4946,7.7342,89200.0],["2015-10-29",7.6789,7.7342,7.5821,7.6421,68500.0],["2015-10-30",7.6144,7.6282,7.4715,7.5314,96200.0],["2015-11-02",7.4992,7.7296,7.4116,7.7296,65200.0],["2015-11-03",7.6789,7.9555,7.6789,7.8956,66900.0],["2015-11-04",7.914,8.0891,7.7158,7.7942,111000.0],["2015-11-05",7.7988,8.0154,7.7988,8.0154,53900.0],["2015-11-06",7.9463,8.0938,7.8495,8.0799,33500.0],["2015-11-09",8.103,8.1352,7.9417,7.9739,37600.0],["2015-11-10",7.891,7.9785,7.8218,7.9002,34600.0],["2015-11-11",7.9555,7.9877,7.8587,7.9002,19300.0],["2015-11-12",7.8587,7.9463,7.808,7.8449,45700.0],["2015-11-13",7.7711,7.8218,7.6789,7.7757,52600.0],["2015-11-16",7.7757,7.8771,7.7388,7.8679,43000.0],["2015-11-17",7.8403,7.9324,7.7665,7.7757,45300.0],["2015-11-18",7.7895,7.9186,7.7573,7.9002,62300.0],["2015-11-19",7.8633,8.0523,7.8587,7.8956,22100.0],["2015-11-20",7.9002,8.0384,7.9002,7.9463,40600.0],["2015-11-23",7.891,7.937,7.8679,7.891,33900.0],["2015-11-24",7.8587,7.9831,7.7619,7.9785,36500.0],["2015-11-25",7.9785,8.0108,7.8449,8.0062,18800.0],["2015-11-27",7.9877,8.1537,7.9785,8.1352,13300.0],["2015-11-30",8.1767,8.1767,8.0384,8.0707,44100.0],["2015-12-01",8.0845,8.1675,8.0615,8.0984,36800.0],["2015-12-02",8.1168,8.1583,7.8771,7.9232,49000.0],["2015-12-03",7.9232,8.0431,7.725,7.7527,61400.0],["2015-12-04",7.7296,7.891,7.7296,7.7757,49600.0],["2015-12-07",7.7481,7.8587,7.6789,7.7112,58000.0],["2015-12-08",7.6559,7.6881,7.5038,7.5683,42200.0],["2015-12-09",7.5729,7.5729,7.2595,7.4485,160100.0],["2015-12-10",7.4715,7.4807,7.3609,7.3747,57600.0],["2015-12-11",7.2641,7.3425,7.2457,7.2825,69400.0],["2015-12-14",7.3056,7.4346,6.9783,7.0383,79700.0],["2015-12-15",7.0429,7.2272,6.9968,7.1627,36400.0],["2015-12-16",7.1581,7.2457,7.0982,7.135,65300.0],["2015-12-17",7.1535,7.2549,7.0429,7.0613,63900.0],["2015-12-18",7.0198,7.2042,6.9368,6.9737,284200.0],["2015-12-21",7.0659,7.135,6.8723,6.9876,63900.0],["2015-12-22",6.9783,7.0659,6.8908,7.0014,55000.0],["2015-12-23",7.0336,7.1397,6.9829,6.9922,73600.0],["2015-12-24",7.0429,7.1811,6.9783,7.0797,47800.0],["2015-12-28",7.0797,7.1857,6.9046,7.0751,51400.0],["2015-12-29",7.0936,7.2871,6.9783,7.0982,56000.0],["2015-12-30",7.0613,7.2779,7.0106,7.2042,50300.0],["2015-12-31",7.2088,7.2088,6.9583,6.9862,66000.0],["2016-01-04",6.9444,6.949,6.6475,6.8702,78100.0],["2016-01-05",6.8795,6.8795,6.7403,6.7681,38200.0],["2016-01-06",6.7403,6.7403,6.564,6.6475,62800.0],["2016-01-07",6.8423,7.014,6.7217,6.8006,92400.0],["2016-01-08",6.7867,6.9351,6.564,6.6522,69800.0],["2016-01-11",6.7449,6.7542,6.6336,6.7171,58700.0],["2016-01-12",6.8006,6.8284,6.5269,6.6568,53300.0],["2016-01-13",6.6568,6.7264,6.5315,6.5733,56200.0],["2016-01-14",6.5965,6.7403,6.513,6.6614,49900.0],["2016-01-15",6.4991,6.7032,6.4248,6.6382,74800.0],["2016-01-19",6.731,6.8934,6.5779,6.8006,83600.0],["2016-01-20",6.7588,7.1624,6.6382,7.13,82500.0],["2016-01-21",7.181,7.348,7.0418,7.2645,70700.0],["2016-01-22",7.3294,7.4222,7.1903,7.3805,44200.0],["2016-01-25",7.3387,7.3387,7.1856,7.3062,33600.0],["2016-01-26",7.3248,7.4686,7.283,7.348,70300.0],["2016-01-27",7.3155,7.3294,7.1949,7.2506,70200.0],["2016-01-28",7.2877,7.4037,7.232,7.2784,23400.0],["2016-01-29",7.2923,7.566,7.2923,7.5521,137700.0],["2016-02-01",7.464,7.464,7.3155,7.3294,34900.0],["2016-02-02",7.2413,7.4222,7.0697,7.1114,38100.0],["2016-02-03",7.1717,7.2645,7.014,7.1253,62600.0],["2016-02-04",7.0975,7.1856,7.0465,7.0557,31100.0],["2016-02-05",7.0511,7.1253,6.8887,6.8934,75200.0],["2016-02-08",6.8655,7.0186,6.7171,6.9722,98300.0],["2016-02-09",6.8934,7.0094,6.8145,6.9862,82000.0],["2016-02-10",7.014,7.0789,6.9166,6.9769,66300.0],["2016-02-11",6.8655,7.0836,6.7681,6.9259,76700.0],["2016-02-12",6.9769,7.13,6.7032,6.9398,97900.0],["2016-02-16",6.9769,7.0511,6.8516,6.8655,63900.0],["2016-02-17",6.8748,6.9722,6.7588,6.782,95000.0],["2016-02-18",6.7913,6.9027,6.6475,6.7449,98400.0],["2016-02-19",6.68,6.7728,6.5965,6.629,51600.0],["2016-02-22",6.6939,6.731,6.4527,6.4759,102900.0],["2016-02-23",6.4388,6.5269,6.3321,6.3785,131200.0],["2016-02-24",6.3321,6.7078,6.3321,6.7032,51900.0],["2016-02-25",6.7078,6.7264,6.5408,6.5733,55200.0],["2016-02-26",6.5826,6.6985,6.4991,6.5594,47800.0],["2016-02-29",6.5455,6.7403,6.5455,6.6011,101500.0],["2016-03-01",6.6382,6.7403,6.5733,6.6382,75200.0],["2016-03-02",6.629,6.6939,6.5687,6.5918,86000.0],["2016-03-03",6.5918,6.6707,6.5315,6.5501,102700.0],["2016-03-04",6.5223,6.6522,6.5223,6.5594,129500.0],["2016-03-07",6.5965,6.782,6.5826,6.7589,115700.0],["2016-03-08",6.7589,6.9073,6.6707,6.8145,104700.0],["2016-03-09",6.8145,6.8887,6.7588,6.8284,58300.0],["2016-03-10",6.9537,6.9583,6.8006,6.898,51000.0],["2016-03-11",6.9815,7.283,6.9769,7.2598,52100.0],["2016-03-14",7.1856,7.2691,6.9212,6.9305,52400.0],["2016-03-15",6.9537,6.9815,6.8192,6.8377,38800.0],["2016-03-16",6.8377,6.8841,6.7032,6.8423,69200.0],["2016-03-17",6.8795,7.1253,6.8795,7.0743,57600.0],["2016-03-18",7.1392,7.1856,6.9444,7.1439,137800.0],["2016-03-21",7.1207,7.1532,7.0186,7.0882,27500.0],["2016-03-22",7.0975,7.181,6.8887,6.898,38500.0],["2016-03-23",6.9398,7.065,6.796,6.8609,48300.0],["2016-03-24",6.847,7.0186,6.782,7.014,40000.0],["2016-03-28",7.0047,7.1532,6.9908,7.0928,51700.0],["2016-03-29",7.1485,7.3341,7.1021,7.2598,50900.0],["2016-03-30",7.2784,7.399,7.2598,7.3758,48100.0],["2016-03-31",7.3898,7.5159,7.3571,7.4739,151400.0],["2016-04-01",7.3898,7.5252,7.3898,7.4739,31800.0],["2016-04-04",7.4739,7.4785,7.1751,7.1844,41700.0],["2016-04-05",7.1424,7.2685,7.1051,7.1517,51000.0],["2016-04-06",7.1517,7.2078,7.1004,7.1938,36200.0],["2016-04-07",7.1751,7.2078,7.0911,7.0957,108000.0],["2016-04-08",7.1284,7.2358,7.0911,7.1377,26500.0],["2016-04-11",7.1517,7.2544,7.1051,7.1517,30100.0],["2016-04-12",7.2731,7.2918,7.1237,7.2031,31400.0],["2016-04-13",7.2591,7.4178,7.2264,7.3805,43400.0],["2016-04-14",7.4085,7.6232,7.3431,7.5766,33800.0],["2016-04-15",7.5345,7.6372,7.4598,7.4785,19300.0],["2016-04-18",7.4552,7.5579,7.4412,7.5392,22400.0],["2016-04-19",7.5532,7.7866,7.5532,7.7353,31200.0],["2016-04-20",7.7633,7.7773,7.7026,7.7213,25700.0],["2016-04-21",7.7306,7.7306,7.5719,7.6466,29500.0],["2016-04-22",7.6839,7.852,7.6839,7.8333,50300.0],["2016-04-25",7.8053,7.8053,7.5392,7.5952,46500.0],["2016-04-26",7.6372,7.6372,7.3805,7.5812,64800.0],["2016-04-27",7.6046,7.6746,7.5159,7.5672,28900.0],["2016-04-28",7.5766,7.5859,7.4412,7.4785,32300.0],["2016-04-29",7.4925,7.6699,7.3945,7.6139,41700.0],["2016-05-02",7.6186,7.6372,7.3665,7.4318,76500.0],["2016-05-03",7.3898,7.5672,6.9137,6.9277,109300.0],["2016-05-04",6.9277,7.0864,6.8576,6.9277,61800.0],["2016-05-05",6.9557,7.0257,6.8857,6.9323,43800.0],["2016-05-06",6.9603,7.0164,6.8436,6.9557,65200.0],["2016-05-09",6.9323,7.0771,6.9323,7.0117,33700.0],["2016-05-10",7.0164,7.1051,7.0024,7.0537,28900.0],["2016-05-11",7.0677,7.2731,7.0024,7.2358,34600.0],["2016-05-12",7.3571,7.3571,7.1097,7.1751,31300.0],["2016-05-13",7.1844,7.2591,7.0257,7.035,46500.0],["2016-05-16",7.049,7.1237,6.867,6.881,59000.0],["2016-05-17",6.881,7.0024,6.7596,6.825,68200.0],["2016-05-18",6.895,6.979,6.8203,6.9183,31100.0],["2016-05-19",6.909,7.0817,6.881,6.9977,27400.0],["2016-05-20",7.0397,7.3431,7.0397,7.3198,46300.0],["2016-05-23",7.3805,7.4598,7.1377,7.1798,88900.0],["2016-05-24",7.1938,7.4645,7.1938,7.4038,61100.0],["2016-05-25",7.3898,7.4552,7.2871,7.3992,32400.0],["2016-05-26",7.4318,7.5299,7.4318,7.4458,28700.0],["2016-05-27",7.4645,7.4879,7.4318,7.4598,26100.0],["2016-05-31",7.4925,7.7073,7.4785,7.6372,59500.0],["2016-06-01",7.6326,7.768,7.5812,7.6559,36500.0],["2016-06-02",7.6559,7.7446,7.6419,7.6793,50000.0],["2016-06-03",7.6699,7.7913,7.6326,7.7493,33200.0],["2016-06-06",7.7259,7.8753,7.6746,7.8053,44000.0],["2016-06-07",7.838,7.9033,7.7493,7.7586,40800.0],["2016-06-08",7.7586,7.9127,7.7213,7.894,33800.0],["2016-06-09",7.838,7.922,7.7539,7.8006,25900.0],["2016-06-10",7.7119,7.8473,7.5999,7.6839,38700.0],["2016-06-13",7.5112,7.7213,7.4972,7.6139,40600.0],["2016-06-14",7.7119,7.7399,7.5999,7.7119,25000.0],["2016-06-15",7.7493,7.7493,7.6232,7.6466,32700.0],["2016-06-16",7.5999,7.6372,7.5439,7.5999,44600.0],["2016-06-17",7.6186,7.8566,7.4832,7.8193,105300.0],["2016-06-20",7.894,7.9033,7.796,7.8286,47400.0],["2016-06-21",7.8473,7.8473,7.6326,7.6746,43900.0],["2016-06-22",7.6886,7.7119,7.5065,7.5112,37100.0],["2016-06-23",7.5579,7.8053,7.4972,7.7773,43300.0],["2016-06-24",7.4692,7.6933,7.3571,7.4739,99100.0],["2016-06-27",7.4038,7.4038,7.1564,7.1657,61200.0],["2016-06-28",7.2451,7.2591,6.9557,6.979,48600.0],["2016-06-29",7.1097,7.1097,6.5589,6.5869,119200.0],["2016-06-30",6.6151,6.8361,6.6151,6.8314,107600.0],["2016-07-01",6.8831,6.9113,6.7938,6.8267,43200.0],["2016-07-05",6.7985,7.0382,6.7985,7.0241,72500.0],["2016-07-06",6.9771,7.0053,6.8737,6.963,48900.0],["2016-07-07",6.963,7.0006,6.963,6.9771,37300.0],["2016-07-08",7.01,7.1135,7.01,7.09,81000.0],["2016-07-11",7.1464,7.3062,7.137,7.2921,44300.0],["2016-07-12",7.2921,7.3344,7.2639,7.2827,120900.0],["2016-07-13",7.3203,7.8798,7.1934,7.8751,78400.0],["2016-07-14",7.7811,8.0961,7.546,8.0068,69900.0],["2016-07-15",8.0585,8.1008,7.8281,7.8516,52000.0],["2016-07-18",7.8046,8.082,7.8046,7.9409,30300.0],["2016-07-19",7.9974,8.035,7.9362,8.0162,38600.0],["2016-07-20",8.0679,8.2277,8.0162,8.1243,25400.0],["2016-07-21",8.1102,8.1102,7.7905,7.8375,28600.0],["2016-07-22",7.8093,7.9174,7.8046,7.8281,19300.0],["2016-07-25",7.8469,7.9033,7.7999,7.8281,50100.0],["2016-07-26",7.8281,7.8657,7.7294,7.7435,40600.0],["2016-07-27",7.861,7.9268,7.7247,7.9221,32600.0],["2016-07-28",7.861,7.861,7.7764,7.814,18500.0],["2016-07-29",7.767,7.814,7.6071,7.6165,64900.0],["2016-08-01",7.64,7.8093,7.6259,7.7482,29600.0],["2016-08-02",7.7294,7.7294,7.6353,7.6353,19100.0],["2016-08-03",7.6824,7.6824,7.5742,7.64,36700.0],["2016-08-04",7.7106,7.7294,7.5601,7.5742,13000.0],["2016-08-05",7.6729,7.9033,7.5742,7.8516,29800.0],["2016-08-08",7.8328,7.9033,7.6918,7.7153,31900.0],["2016-08-09",7.7059,7.72,7.4144,7.4285,39400.0],["2016-08-10",7.4567,7.4755,7.2968,7.3344,46100.0],["2016-08-11",7.3767,7.4473,7.3532,7.3767,37500.0],["2016-08-12",7.3391,7.4144,7.2498,7.2733,20700.0],["2016-08-15",7.2686,7.4003,7.2498,7.3109,43000.0],["2016-08-16",7.3109,7.372,7.2827,7.2921,37900.0],["2016-08-17",7.2874,7.3297,7.1793,7.2874,40600.0],["2016-08-18",7.3109,7.3815,7.2498,7.3579,34600.0],["2016-08-19",7.3438,7.5789,7.3438,7.5648,33300.0],["2016-08-22",7.5178,7.6682,7.4285,7.5507,26500.0],["2016-08-23",7.5601,7.6494,7.5319,7.5883,27300.0],["2016-08-24",7.6024,7.7764,7.5507,7.7576,20800.0],["2016-08-25",7.7529,7.8234,7.6776,7.7905,32500.0],["2016-08-26",7.7576,7.908,7.6682,7.7529,20700.0],["2016-08-29",7.7435,7.7482,7.5554,7.5883,22000.0],["2016-08-30",7.5977,7.8328,7.5883,7.8281,24700.0],["2016-08-31",7.7905,7.8375,7.7106,7.7764,41900.0],["2016-09-01",7.7811,7.9738,7.6447,7.7764,27000.0],["2016-09-02",7.8281,8.0538,7.8281,8.0538,33800.0],["2016-09-06",8.0397,8.0397,7.9174,7.9409,34200.0],["2016-09-07",7.9033,8.0773,7.861,8.0679,30200.0],["2016-09-08",8.0303,8.1102,7.8798,8.1055,20500.0],["2016-09-09",8.0162,8.0303,7.7435,7.7623,28300.0],["2016-09-12",7.7576,7.7999,7.4802,7.5648,58600.0],["2016-09-13",7.546,7.546,7.1887,7.1981,41700.0],["2016-09-14",7.2451,7.2686,7.0994,7.137,27800.0],["2016-09-15",7.1558,7.3391,7.1276,7.3156,27300.0],["2016-09-16",7.3532,7.4661,7.2874,7.4567,284100.0],["2016-09-19",7.5272,7.8798,7.4896,7.8563,41900.0],["2016-09-20",7.8751,7.9644,7.7435,7.8328,40700.0],["2016-09-21",7.8751,8.0209,7.8751,7.9974,39700.0],["2016-09-22",8.0491,8.2653,8.0491,8.1008,51600.0],["2016-09-23",8.0209,8.1149,7.9456,8.0538,24600.0],["2016-09-26",7.9974,8.0632,7.9974,8.0068,25400.0],["2016-09-27",8.0397,8.0867,7.8516,7.9315,51600.0],["2016-09-28",7.9833,8.1854,7.9691,8.1619,23100.0],["2016-09-29",8.1196,8.1196,7.9691,8.0256,21100.0],["2016-09-30",8.0256,8.2573,7.9404,8.2147,48000.0],["2016-10-03",8.1722,8.5174,8.1627,8.4134,64100.0],["2016-10-04",8.3566,8.4323,8.2005,8.2715,29400.0],["2016-10-05",8.2857,8.3944,8.1864,8.3803,35300.0],["2016-10-06",7.8459,7.8459,7.4249,7.5385,87000.0],["2016-10-07",7.5385,7.6047,7.0939,7.0939,60100.0],["2016-10-10",7.1081,7.1932,6.9,7.004,84800.0],["2016-10-11",6.9946,7.004,6.8243,6.8858,40700.0],["2016-10-12",6.9142,7.1081,6.7865,6.8338,47000.0],["2016-10-13",6.7581,6.848,6.6683,6.673,42100.0],["2016-10-14",6.6872,6.7487,6.5879,6.6257,52000.0],["2016-10-17",6.6068,6.7439,6.5075,6.6541,51100.0],["2016-10-18",6.7108,6.848,6.621,6.6494,23100.0],["2016-10-19",6.6446,6.8574,6.6068,6.8432,45900.0],["2016-10-20",6.8574,7.0088,6.8338,6.9568,54900.0],["2016-10-21",6.8716,7.0986,6.8716,7.0892,74200.0],["2016-10-24",7.1648,7.477,7.1648,7.2925,59700.0],["2016-10-25",7.3682,7.3682,7.1743,7.2925,34700.0],["2016-10-26",7.2547,7.354,7.1696,7.179,47400.0],["2016-10-27",7.1696,7.3114,7.1365,7.2736,60800.0],["2016-10-28",7.2594,7.4391,7.2594,7.3351,41000.0],["2016-10-31",7.3351,7.3824,7.2642,7.2973,83100.0],["2016-11-01",7.3067,7.5432,7.3067,7.4486,110400.0],["2016-11-02",7.4108,7.5574,7.2169,7.2642,54100.0],["2016-11-03",7.3067,7.3587,7.2405,7.2594,59800.0],["2016-11-04",7.25,7.3587,7.2121,7.2121,40000.0],["2016-11-07",7.2594,7.4486,7.2594,7.3351,66200.0],["2016-11-08",7.3162,7.4391,7.3067,7.3114,35400.0],["2016-11-09",7.2878,7.5479,7.2831,7.5337,68600.0],["2016-11-10",7.5999,7.8222,7.477,7.8033,86600.0],["2016-11-11",7.8033,8.385,7.7844,8.3755,99700.0],["2016-11-14",8.4985,8.5363,8.3661,8.4843,63300.0],["2016-11-15",8.4938,8.5316,8.4039,8.4276,38100.0],["2016-11-16",8.4276,8.5552,8.3661,8.4938,52100.0],["2016-11-17",8.4938,8.5458,8.2242,8.2526,61200.0],["2016-11-18",8.2904,8.5458,8.1674,8.5411,59400.0],["2016-11-21",8.5694,8.6687,8.4559,8.5647,44500.0],["2016-11-22",8.5836,8.7964,8.5694,8.7822,55200.0],["2016-11-23",8.7822,8.8626,8.7255,8.7775,29100.0],["2016-11-25",8.7681,8.8721,8.664,8.8437,14300.0],["2016-11-28",8.8532,8.943,8.6782,8.8437,73300.0],["2016-11-29",8.9005,8.9572,8.7066,8.9099,52900.0],["2016-11-30",8.9525,8.9856,8.56,8.5742,71300.0],["2016-12-01",8.6073,8.6404,8.3046,8.4134,83700.0],["2016-12-02",8.3708,8.5694,8.3708,8.4559,24400.0],["2016-12-05",8.5127,8.6073,8.4512,8.5931,50000.0],["2016-12-06",8.5978,8.6877,8.5079,8.6735,50300.0],["2016-12-07",8.6687,8.7964,8.6404,8.7917,44500.0],["2016-12-08",8.8012,9.1464,8.7775,9.118,97500.0],["2016-12-09",9.1228,9.2504,9.0471,9.2173,54500.0],["2016-12-12",9.1511,9.2173,9.0471,9.0991,34000.0],["2016-12-13",9.1417,9.2079,8.9998,9.1464,40600.0],["2016-12-14",9.1369,9.2079,8.8154,8.8957,48500.0],["2016-12-15",8.9099,8.9525,8.8012,8.9052,90700.0],["2016-12-16",8.9099,9.066,8.7491,8.891,220500.0],["2016-12-19",8.9383,9.0424,8.8485,8.9194,72200.0],["2016-12-20",8.9194,8.9478,8.7539,8.8154,55500.0],["2016-12-21",8.839,8.839,8.7255,8.735,37400.0],["2016-12-22",8.7775,8.8201,8.7066,8.735,25600.0],["2016-12-23",8.7255,8.8579,8.5647,8.8059,39300.0],["2016-12-27",8.7491,8.9336,8.7491,8.891,21900.0],["2016-12-28",8.8626,9.0234,8.8201,8.8721,31700.0],["2016-12-29",8.8483,8.9387,8.7152,8.8436,37100.0],["2016-12-30",8.7485,8.8864,8.6629,8.8673,45700.0],["2017-01-03",9.0243,9.0243,8.6011,8.796,73200.0],["2017-01-04",8.8198,9.0005,8.8198,8.991,75000.0],["2017-01-05",8.758,8.8436,8.3729,8.3966,75100.0],["2017-01-06",8.544,8.8864,8.4917,8.8055,81000.0],["2017-01-09",8.7865,8.9149,8.6962,8.758,58400.0],["2017-01-10",8.7057,8.8388,8.6296,8.8103,40500.0],["2017-01-11",8.739,8.8436,8.7247,8.8341,51300.0],["2017-01-12",8.8198,8.8578,8.5916,8.6296,39000.0],["2017-01-13",8.6819,8.8246,8.4917,8.5012,98900.0],["2017-01-17",8.4537,8.5583,8.4442,8.5345,66300.0],["2017-01-18",8.6058,8.6534,8.506,8.6296,22900.0],["2017-01-19",8.6677,8.6819,8.4727,8.4917,31600.0],["2017-01-20",8.4965,8.6439,8.4727,8.5203,40300.0],["2017-01-23",8.5108,8.7152,8.4394,8.4965,36800.0],["2017-01-24",8.5203,8.796,8.4727,8.7532,46000.0],["2017-01-25",8.8388,8.9767,8.7723,8.9577,63800.0],["2017-01-26",8.9529,8.9529,8.6581,8.7675,27700.0],["2017-01-27",8.758,8.9529,8.7485,8.8959,22400.0],["2017-01-30",8.9149,8.9244,8.544,8.5583,47500.0],["2017-01-31",8.5678,8.7342,8.5488,8.7152,38300.0],["2017-02-01",8.7675,8.8103,8.5821,8.6439,39900.0],["2017-02-02",8.5916,8.7913,8.5916,8.6534,29100.0],["2017-02-03",8.7342,8.7913,8.6296,8.777,31300.0],["2017-02-06",8.6914,8.7723,8.5631,8.5868,23300.0],["2017-02-07",8.5868,8.777,8.5868,8.758,49300.0],["2017-02-08",8.7295,8.9672,8.6677,8.7009,35700.0],["2017-02-09",8.6534,9.0908,8.6534,9.0243,59700.0],["2017-02-10",9.0575,9.3048,9.0433,9.281,47000.0],["2017-02-13",9.3428,9.4284,9.2905,9.3095,53200.0],["2017-02-14",9.2715,9.2762,9.1526,9.1812,45800.0],["2017-02-15",9.1764,9.2097,9.1003,9.1574,35600.0],["2017-02-16",9.1479,9.3666,9.1479,9.2858,21700.0],["2017-02-17",9.3048,9.3048,9.0195,9.048,64800.0],["2017-02-21",9.0528,9.2144,9.0528,9.1954,41700.0],["2017-02-22",9.1859,9.262,9.0861,9.2525,50400.0],["2017-02-23",9.2192,9.2667,9.0813,9.1241,36600.0],["2017-02-24",9.0813,9.1479,9.0338,9.1289,42500.0],["2017-02-27",9.0813,9.2953,9.0813,9.2572,42000.0],["2017-02-28",9.2049,9.243,9.067,9.0908,36300.0],["2017-03-01",9.2382,9.3666,9.1146,9.3143,42500.0],["2017-03-02",9.3143,9.6233,9.2667,9.5092,117200.0],["2017-03-03",9.5282,9.5282,9.1098,9.1812,91000.0],["2017-03-06",9.1526,9.2002,9.0813,9.0813,89800.0],["2017-03-07",9.0956,9.1526,9.067,9.0813,55600.0],["2017-03-08",9.0813,9.1954,8.991,9.0338,34700.0],["2017-03-09",8.9434,9.0956,8.8008,8.815,25200.0],["2017-03-10",8.8816,8.8816,8.7295,8.7437,44700.0],["2017-03-13",8.7532,8.8578,8.6486,8.6914,40000.0],["2017-03-14",8.7152,8.777,8.6391,8.7342,34800.0],["2017-03-15",8.7437,9.0338,8.7437,8.9624,43500.0],["2017-03-16",8.9529,8.9862,8.8673,8.9101,34400.0],["2017-03-17",8.9101,9.1003,8.9101,9.0766,149000.0],["2017-03-20",9.0718,9.1574,8.8578,8.9244,30600.0],["2017-03-21",8.9482,8.9482,8.7342,8.7532,43400.0],["2017-03-22",8.7532,8.796,8.5773,8.7104,80000.0],["2017-03-23",8.6677,8.796,8.6154,8.6819,37600.0],["2017-03-24",8.7057,8.7342,8.5821,8.6106,64400.0],["2017-03-27",8.5821,8.7009,8.5821,8.6439,77000.0],["2017-03-28",8.6249,8.6677,8.5821,8.6391,42900.0],["2017-03-29",8.6249,8.7532,8.6011,8.6867,21200.0],["2017-03-30",8.6962,8.8578,8.6629,8.6772,53300.0],["2017-03-31",8.725,8.725,8.4955,8.5385,216900.0],["2017-04-03",8.5385,8.7154,8.1369,8.1561,85800.0],["2017-04-04",8.1608,8.3329,8.0843,8.113,159900.0],["2017-04-05",8.1752,8.266,7.9553,8.0318,122500.0],["2017-04-06",8.0365,8.1274,7.9935,8.113,55400.0],["2017-04-07",8.0604,8.1274,7.9983,8.0748,48300.0],["2017-04-10",8.2039,8.2039,8.0174,8.1035,51100.0],["2017-04-11",8.0365,8.0843,7.9935,8.0174,65700.0],["2017-04-12",8.0174,8.0413,7.8023,7.917,40400.0],["2017-04-13",7.8692,7.8931,7.7593,7.7784,23800.0],["2017-04-17",7.8357,7.8836,7.6828,7.8501,66200.0],["2017-04-18",7.7784,8.0557,7.7497,7.9361,61000.0],["2017-04-19",8.0509,8.18,7.9027,8.1656,87900.0],["2017-04-20",8.1895,8.2804,8.0891,8.223,107700.0],["2017-04-21",8.223,8.3043,8.0126,8.1035,84300.0],["2017-04-24",8.266,8.2995,8.1226,8.2565,32600.0],["2017-04-25",8.3282,8.4286,8.3186,8.3473,30000.0],["2017-04-26",8.3473,8.5576,8.2947,8.462,43600.0],["2017-04-27",8.462,8.5098,8.2756,8.3234,31700.0],["2017-04-28",8.3425,8.3473,8.2278,8.2804,42300.0],["2017-05-01",8.3282,8.3425,8.2469,8.2995,51400.0],["2017-05-02",8.3043,8.5529,8.2565,8.5194,29200.0],["2017-05-03",8.4142,8.6294,8.223,8.3234,43500.0],["2017-05-04",8.3569,8.4668,8.3521,8.4381,13600.0],["2017-05-05",8.4381,8.4381,8.2899,8.3473,25300.0],["2017-05-08",8.309,8.4429,8.309,8.3712,17400.0],["2017-05-09",8.4047,8.4238,8.2947,8.3425,48600.0],["2017-05-10",8.3282,8.3903,8.2469,8.3425,29800.0],["2017-05-11",8.2756,8.4094,8.2086,8.3712,36900.0],["2017-05-12",8.3616,8.5433,8.3569,8.3951,40700.0],["2017-05-15",8.5098,8.529,8.3186,8.3712,38500.0],["2017-05-16",8.376,8.419,8.3234,8.3808,49400.0],["2017-05-17",8.3808,8.3808,7.9457,7.9553,56200.0],["2017-05-18",7.9027,7.9744,7.7975,7.8118,53500.0],["2017-05-19",7.8357,7.9266,7.721,7.7688,57600.0],["2017-05-22",7.7879,7.8357,7.6493,7.7258,39800.0],["2017-05-23",7.7688,7.8549,7.6541,7.8118,54400.0],["2017-05-24",7.8166,7.9505,7.7258,7.7784,53400.0],["2017-05-25",7.8262,7.9887,7.6684,7.9075,44700.0],["2017-05-26",7.8549,7.8788,7.8262,7.8405,29900.0],["2017-05-30",7.8405,8.0079,7.8166,7.9361,49600.0],["2017-05-31",7.9505,8.1369,7.9505,8.0796,43400.0],["2017-06-01",8.1035,8.2612,8.0509,8.223,31700.0],["2017-06-02",8.2373,8.4525,8.1513,8.1608,67400.0],["2017-06-05",8.1561,8.2421,8.1513,8.1513,55100.0],["2017-06-06",8.1513,8.2851,8.1513,8.223,105600.0],["2017-06-07",8.2086,8.2995,8.2039,8.2899,20600.0],["2017-06-08",8.2851,8.7345,8.2851,8.6198,34500.0],["2017-06-09",8.6819,8.9975,8.6676,8.8254,69100.0],["2017-06-12",8.7776,8.921,8.725,8.725,36300.0],["2017-06-13",8.725,8.7871,8.6485,8.7632,23200.0],["2017-06-14",8.7967,8.7967,8.658,8.7584,27500.0],["2017-06-15",8.6772,8.8397,8.6772,8.8062,24600.0],["2017-06-16",8.6724,8.7632,8.5529,8.7202,155500.0],["2017-06-19",8.7202,8.7728,8.6772,8.7058,61800.0],["2017-06-20",8.6676,8.7489,8.6341,8.6341,21900.0],["2017-06-21",8.6485,8.7106,8.4907,8.5481,36100.0],["2017-06-22",8.5433,8.7059,8.4955,8.6724,29900.0],["2017-06-23",8.6724,8.7776,8.572,8.725,126500.0],["2017-06-26",8.7345,9.0453,8.7345,8.9114,60200.0],["2017-06-27",8.9114,9.0788,8.8445,8.921,47200.0],["2017-06-28",8.9688,9.0835,8.6055,8.9736,64300.0],["2017-06-29",8.9831,8.9831,8.462,8.8875,122400.0],["2017-06-30",8.8587,8.926,8.6808,8.8539,43300.0],["2017-07-03",8.8587,8.8971,8.6232,8.7577,31500.0],["2017-07-05",8.7481,8.7914,8.6135,8.6472,36300.0],["2017-07-06",8.628,8.8058,8.5799,8.6905,37500.0],["2017-07-07",8.7145,8.8491,8.7145,8.8106,24400.0],["2017-07-10",8.7914,8.8779,8.6808,8.7289,48900.0],["2017-07-11",8.7433,8.7674,8.652,8.7529,44800.0],["2017-07-12",8.801,8.8827,8.7529,8.7962,29000.0],["2017-07-13",8.7914,8.7914,8.6616,8.7145,42700.0],["2017-07-14",8.6808,8.777,8.6616,8.7241,34100.0],["2017-07-17",8.7193,8.7625,8.6376,8.7145,47800.0],["2017-07-18",8.6328,8.7577,8.5799,8.6808,36000.0],["2017-07-19",8.7433,8.8154,8.6856,8.7818,21500.0],["2017-07-20",8.777,8.7962,8.6472,8.7866,30700.0],["2017-07-21",8.9452,8.9452,8.7001,8.7241,91300.0],["2017-07-24",8.7241,8.9019,8.6712,8.8491,37000.0],["2017-07-25",8.8827,9.0558,8.8346,8.95,44500.0],["2017-07-26",9.0269,9.0269,8.9019,8.9452,37400.0],["2017-07-27",8.9452,9.0606,8.8923,8.9933,39300.0],["2017-07-28",8.9644,9.1663,8.9644,9.1567,36200.0],["2017-07-31",9.1663,9.1663,8.9885,9.0317,46000.0],["2017-08-01",9.1279,9.1279,8.95,9.0173,28500.0],["2017-08-02",9.0077,9.2384,8.8154,8.8539,34000.0],["2017-08-03",8.9019,8.974,8.6856,8.7529,30700.0],["2017-08-04",8.9164,8.9164,8.7385,8.7722,23400.0],["2017-08-07",8.7722,8.7722,8.6616,8.6808,29200.0],["2017-08-08",8.628,8.7818,8.5895,8.5943,44200.0],["2017-08-09",8.5607,8.6953,8.5222,8.5751,42600.0],["2017-08-10",8.5126,8.5222,8.4309,8.4501,24800.0],["2017-08-11",8.3396,8.5991,8.0848,8.354,49600.0],["2017-08-14",8.3492,8.6472,8.3492,8.628,38400.0],["2017-08-15",8.4645,8.5655,8.4597,8.503,25900.0],["2017-08-16",8.5174,8.5511,8.5078,8.527,34000.0],["2017-08-17",8.4838,8.6183,8.4838,8.5318,74600.0],["2017-08-18",8.5559,8.6183,8.4838,8.5607,121500.0],["2017-08-21",8.5559,8.6472,8.5511,8.5751,66900.0],["2017-08-22",8.6039,8.6904,8.5847,8.6472,52500.0],["2017-08-23",8.6376,8.7001,8.5366,8.6424,70500.0],["2017-08-24",8.6472,8.7674,8.628,8.6568,34900.0],["2017-08-25",8.7962,8.8058,8.6424,8.6664,26500.0],["2017-08-28",8.6616,8.7433,8.6135,8.652,70800.0],["2017-08-29",8.6232,8.7529,8.5895,8.652,46800.0],["2017-08-30",8.6376,8.7914,8.6376,8.7193,63700.0],["2017-08-31",8.8346,8.9019,8.7049,8.7289,36000.0],["2017-09-01",8.7481,8.7577,8.6568,8.7577,32400.0],["2017-09-05",8.7289,8.8443,8.5751,8.6472,43200.0],["2017-09-06",8.6568,8.7577,8.6376,8.6472,50600.0],["2017-09-07",8.6472,8.7193,8.5799,8.628,41200.0],["2017-09-08",8.5991,8.7145,8.5462,8.6039,48200.0],["2017-09-11",8.6664,8.7818,8.6328,8.6953,33200.0],["2017-09-12",8.7337,8.8058,8.5943,8.6953,27000.0],["2017-09-13",8.7289,8.8106,8.6135,8.7145,42400.0],["2017-09-14",8.7818,8.825,8.7001,8.7818,29800.0],["2017-09-15",8.8058,8.8346,8.7097,8.801,135000.0],["2017-09-18",8.8298,8.9837,8.8202,8.9212,47800.0],["2017-09-19",9.0029,9.0029,8.8587,8.8923,39000.0],["2017-09-20",8.9548,8.9548,8.8058,8.8587,33500.0],["2017-09-21",8.8491,8.9116,8.8298,8.8443,28300.0],["2017-09-22",8.801,8.9356,8.7818,8.8731,53900.0],["2017-09-25",8.8298,8.8635,8.7433,8.7914,44500.0],["2017-09-26",8.825,8.8779,8.8058,8.8106,40100.0],["2017-09-27",8.8779,8.9308,8.8587,8.8731,97000.0],["2017-09-28",8.8539,8.9933,8.8443,8.9308,65400.0],["2017-09-29",8.8923,8.9885,8.8923,8.8923,148900.0],["2017-10-02",8.96,9.1726,8.96,9.1098,160500.0],["2017-10-03",8.9165,9.3998,8.8923,9.2645,181300.0],["2017-10-04",9.2306,9.3273,9.0566,9.134,67900.0],["2017-10-05",9.1871,9.2113,9.0905,9.1243,53600.0],["2017-10-06",9.1098,9.1098,8.96,8.9841,43300.0],["2017-10-09",9.0325,9.0711,8.815,8.8682,61400.0],["2017-10-10",8.844,9.0905,8.844,9.0615,126600.0],["2017-10-11",9.0276,9.163,9.0276,9.0373,75600.0],["2017-10-12",9.047,9.1098,8.9648,9.0518,110500.0],["2017-10-13",9.047,9.1726,9.0276,9.1195,90600.0],["2017-10-16",9.1485,9.2741,9.1146,9.2645,68400.0],["2017-10-17",9.2016,9.2645,9.0566,9.0566,52100.0],["2017-10-18",9.0615,9.1485,9.0131,9.1243,48700.0],["2017-10-19",9.0905,9.0905,8.931,9.0325,70700.0],["2017-10-20",9.1098,9.2065,9.0325,9.1775,115800.0],["2017-10-23",9.163,9.1823,9.0518,9.0808,62400.0],["2017-10-24",9.0953,9.2741,9.0325,9.134,49400.0],["2017-10-25",9.0856,9.1195,9.0276,9.1001,57100.0],["2017-10-26",9.1291,9.134,9.0421,9.0518,36300.0],["2017-10-27",9.0905,9.2306,9.047,9.1823,56100.0],["2017-10-30",9.1581,9.1581,8.8633,8.9697,61300.0],["2017-10-31",9.0035,9.1678,8.989,9.1243,68700.0],["2017-11-01",9.1871,9.1871,9.0035,9.076,37300.0],["2017-11-02",9.076,9.1533,9.0083,9.1388,34400.0],["2017-11-03",9.1436,9.1485,9.018,9.1195,57000.0],["2017-11-06",9.1146,9.2403,9.1146,9.1823,41000.0],["2017-11-07",9.1485,9.2016,8.9648,9.0808,52100.0],["2017-11-08",9.0373,9.1533,9.0083,9.1195,52600.0],["2017-11-09",9.018,9.1678,8.9986,9.076,32600.0],["2017-11-10",9.0325,9.1195,9.0325,9.0566,47300.0],["2017-11-13",9.0131,9.0711,8.9455,8.9841,39000.0],["2017-11-14",8.9358,9.0808,8.9213,9.0711,56300.0],["2017-11-15",9.0228,9.0808,8.9455,8.9793,48400.0],["2017-11-16",9.0518,9.2161,8.96,9.1678,52100.0],["2017-11-17",9.0953,9.2258,9.0808,9.1533,30300.0],["2017-11-20",9.1436,9.2886,9.0856,9.2886,54600.0],["2017-11-21",9.3176,9.5109,9.3128,9.4771,53600.0],["2017-11-22",9.4771,9.5931,9.3998,9.4626,42300.0],["2017-11-24",9.4723,9.5399,9.3901,9.5303,22600.0],["2017-11-27",9.4964,9.5496,9.3659,9.3804,35800.0],["2017-11-28",9.4384,9.5109,9.3708,9.4191,56000.0],["2017-11-29",9.3369,9.3998,9.2983,9.3466,40500.0],["2017-11-30",9.3853,9.4191,9.1871,9.2306,57500.0],["2017-12-01",9.2741,9.2838,8.9552,9.2838,61700.0],["2017-12-04",9.3708,9.4094,9.2645,9.2983,39700.0],["2017-12-05",9.2983,9.2983,9.1436,9.2451,50600.0],["2017-12-06",9.2161,9.3611,9.2113,9.2934,53800.0],["2017-12-07",9.2838,9.3418,9.1968,9.2403,48800.0],["2017-12-08",9.3031,9.3611,9.1726,9.2065,34000.0],["2017-12-11",9.192,9.2355,9.0663,9.2306,82000.0],["2017-12-12",9.25,9.3369,9.1388,9.2258,112600.0],["2017-12-13",9.2355,9.3611,9.1871,9.1968,68200.0],["2017-12-14",9.1968,9.5496,9.163,9.1678,168600.0],["2017-12-15",9.192,9.3563,9.1871,9.3273,599500.0],["2017-12-18",9.4239,9.6317,9.4239,9.5254,79600.0],["2017-12-19",9.5979,9.5979,9.4578,9.4819,65500.0],["2017-12-20",9.4964,9.5689,9.4239,9.4288,33400.0],["2017-12-21",9.4481,9.5254,9.3079,9.4819,45300.0],["2017-12-22",9.4916,9.4916,9.3563,9.4191,51800.0],["2017-12-26",9.3949,9.4529,9.3756,9.4336,47900.0],["2017-12-27",9.4964,9.5109,9.3949,9.4239,36200.0],["2017-12-28",9.4964,9.5544,9.4433,9.5303,60000.0],["2017-12-29",9.5303,9.608,9.4914,9.5448,67800.0],["2018-01-02",9.6225,9.6663,9.4914,9.6468,110800.0],["2018-01-03",9.6128,9.7391,9.4623,9.5497,89700.0],["2018-01-04",9.472,10.1909,9.3505,9.8606,426600.0],["2018-01-05",10.0209,10.2929,9.846,9.9334,293600.0],["2018-01-08",9.9334,10.1277,9.8023,9.9966,212700.0],["2018-01-09",9.9966,10.322,9.982,10.2249,274100.0],["2018-01-10",10.1763,10.4386,10.0937,10.3074,136400.0],["2018-01-11",10.3123,10.6572,10.3123,10.5455,404400.0],["2018-01-12",10.5892,10.7786,10.5503,10.7106,415400.0],["2018-01-16",10.8612,11.4538,10.8515,10.9535,684400.0],["2018-01-17",10.9583,11.1283,10.832,11.0021,239900.0],["2018-01-18",10.9535,11.0701,10.8369,10.8903,266000.0],["2018-01-19",10.9632,11.2206,10.9292,11.0069,613700.0],["2018-01-22",10.9901,10.9901,10.3855,10.5478,407800.0],["2018-01-23",10.5646,10.6262,10.4638,10.531,197000.0],["2018-01-24",10.5142,10.5142,10.3183,10.3575,189100.0],["2018-01-25",10.3743,10.4582,10.1839,10.3183,190700.0],["2018-01-26",10.3015,10.3967,10.2287,10.3855,138500.0],["2018-01-29",10.3519,10.4303,10.3183,10.3687,95700.0],["2018-01-30",10.3239,10.4079,10.2567,10.3519,116500.0],["2018-01-31",10.3407,10.4135,10.2175,10.2455,138700.0],["2018-02-01",10.2399,10.4191,10.2399,10.3967,98700.0],["2018-02-02",10.3127,10.3855,10.2175,10.2343,196200.0],["2018-02-05",10.1615,10.2399,9.9656,9.9992,247000.0],["2018-02-06",9.8256,10.0551,9.8256,9.9544,166500.0],["2018-02-07",9.9208,10.1391,9.8928,10.0104,99600.0],["2018-02-08",9.9992,10.0887,9.6912,9.6912,140900.0],["2018-02-09",9.7808,9.9152,9.5625,9.6912,221200.0],["2018-02-12",9.6912,9.7808,9.5457,9.6856,161700.0],["2018-02-13",9.68,9.7416,9.5457,9.6073,94900.0],["2018-02-14",9.5289,9.6576,9.5177,9.6352,129500.0],["2018-02-15",9.6576,9.6856,9.5177,9.6296,192200.0],["2018-02-16",9.5905,9.7416,9.5177,9.5233,152600.0],["2018-02-20",9.5065,9.6352,9.4785,9.5289,140700.0],["2018-02-21",9.5457,9.7864,9.5289,9.6184,89700.0],["2018-02-22",9.652,9.736,9.5849,9.5905,89100.0],["2018-02-23",9.6296,9.7024,9.5625,9.6073,77000.0],["2018-02-26",9.6129,9.7864,9.6129,9.7696,88400.0],["2018-02-27",9.7528,9.8144,9.68,9.68,91300.0],["2018-02-28",9.6968,9.708,9.5289,9.5289,108400.0],["2018-03-01",9.5009,9.5681,9.3777,9.4617,124300.0],["2018-03-02",9.3945,9.5345,9.2881,9.5289,117900.0],["2018-03-05",9.4617,9.5401,9.3945,9.4673,99900.0],["2018-03-06",9.4449,9.5569,9.3889,9.4953,92600.0],["2018-03-07",9.4449,9.6632,9.4337,9.6408,129400.0],["2018-03-08",9.6688,9.764,9.5065,9.736,122300.0],["2018-03-09",9.7752,9.8984,9.6352,9.8928,89400.0],["2018-03-12",9.9096,10.0104,9.8816,9.9712,83800.0],["2018-03-13",10.0215,10.0215,9.8368,9.8872,83100.0],["2018-03-14",9.9264,9.9264,9.736,9.9096,166800.0],["2018-03-15",9.9096,10.0775,9.82,9.8928,121900.0],["2018-03-16",9.9376,10.0719,9.8872,10.0272,340000.0],["2018-03-19",10.0216,10.0551,9.8256,9.9376,143100.0],["2018-03-20",9.9376,10.0048,9.7304,9.8424,118900.0],["2018-03-21",9.8424,10.0775,9.7192,9.8088,78700.0],["2018-03-22",9.6968,9.7976,9.6017,9.6632,125100.0],["2018-03-23",9.6968,9.7752,9.4729,9.4785,284600.0],["2018-03-26",9.5793,9.6408,9.3889,9.5065,94400.0],["2018-03-27",9.5289,9.5961,9.3217,9.3273,83700.0],["2018-03-28",9.3385,9.4281,9.2993,9.3553,96700.0],["2018-03-29",9.3945,9.5233,9.3945,9.4281,117100.0],["2018-04-02",9.3774,9.4112,9.2648,9.3324,81600.0],["2018-04-03",9.3436,9.5351,9.338,9.5295,83400.0],["2018-04-04",9.4337,9.6815,9.4337,9.6534,257800.0],["2018-04-05",9.721,9.7886,9.614,9.7435,70900.0],["2018-04-06",9.6815,9.7829,9.5576,9.6027,88600.0],["2018-04-09",9.6646,9.7097,9.5464,9.5464,60100.0],["2018-04-10",9.6759,9.8336,9.6421,9.7885,122700.0],["2018-04-11",9.7322,9.8956,9.7322,9.8956,96400.0],["2018-04-12",9.935,10.0476,9.8223,10.0026,57200.0],["2018-04-13",10.0138,10.0871,9.9744,9.9969,42900.0],["2018-04-16",10.0645,10.1828,10.0138,10.1152,96400.0],["2018-04-17",10.1941,10.1941,10.0251,10.0533,107900.0],["2018-04-18",10.0702,10.1208,9.9857,10.042,80600.0],["2018-04-19",10.0476,10.0814,9.935,9.9631,56400.0],["2018-04-20",9.9125,9.9688,9.8111,9.8843,47800.0],["2018-04-23",9.8561,10.0082,9.7717,9.873,58900.0],["2018-04-24",9.873,9.9857,9.7717,9.8167,62500.0],["2018-04-25",9.7829,9.8392,9.6872,9.7829,106200.0],["2018-04-26",9.8054,9.8167,9.7097,9.7491,87500.0],["2018-04-27",9.7041,9.7097,9.5576,9.5802,27300.0],["2018-04-30",9.5914,9.7097,9.4732,9.5914,71900.0],["2018-05-01",9.5745,9.7266,9.4563,9.6928,66700.0],["2018-05-02",9.7041,9.828,9.7041,9.766,52700.0],["2018-05-03",9.7322,9.8449,9.7041,9.7153,186200.0],["2018-05-04",9.6928,9.9857,9.6928,9.9125,83400.0],["2018-05-07",9.9688,10.4024,9.7829,10.3405,107600.0],["2018-05-08",10.3574,11.2642,10.3574,11.129,303300.0],["2018-05-09",11.2135,11.5007,11.1008,11.4556,147600.0],["2018-05-10",11.4613,11.5458,11.2473,11.343,198200.0],["2018-05-11",11.2979,11.4106,11.0558,11.2867,84300.0],["2018-05-14",11.236,11.343,11.022,11.0276,125700.0],["2018-05-15",11.0389,11.1628,10.9994,11.1571,77000.0],["2018-05-16",11.174,11.3881,11.1008,11.2529,77300.0],["2018-05-17",11.2529,11.2867,11.1684,11.2078,52300.0],["2018-05-18",11.2698,11.2698,11.1177,11.1684,58100.0],["2018-05-21",11.2135,11.3205,11.1402,11.2078,91500.0],["2018-05-22",11.2585,11.3599,11.174,11.2642,90300.0],["2018-05-23",11.1684,11.3937,11.1684,11.3712,72800.0],["2018-05-24",11.3937,11.5401,11.2867,11.5345,61000.0],["2018-05-25",11.5401,11.6246,11.45,11.5795,62000.0],["2018-05-29",11.5458,11.7316,11.4838,11.6866,75300.0],["2018-05-30",11.7035,11.8949,11.6753,11.6922,94700.0],["2018-05-31",11.7147,11.7879,11.5908,11.6415,40400.0],["2018-06-01",11.7091,11.726,11.5627,11.5964,87600.0],["2018-06-04",11.6415,11.6415,11.4838,11.5683,85300.0],["2018-06-05",11.5852,11.7429,11.557,11.619,106800.0],["2018-06-06",11.6077,11.8555,11.6077,11.8105,149700.0],["2018-06-07",11.8499,11.8499,11.6359,11.6753,163200.0],["2018-06-08",11.6922,11.7091,11.5514,11.5514,48700.0],["2018-06-11",11.5401,11.664,11.3712,11.3937,219400.0],["2018-06-12",11.4613,11.5401,11.3092,11.4838,109200.0],["2018-06-13",11.4556,11.7879,11.4162,11.6978,176200.0],["2018-06-14",11.7372,11.7372,11.5007,11.5007,67600.0],["2018-06-15",11.4613,11.5458,11.3768,11.4669,206900.0],["2018-06-18",11.4275,11.5458,11.3712,11.5176,64000.0],["2018-06-19",11.4894,11.5401,11.3261,11.4951,86800.0],["2018-06-20",11.5063,11.6471,11.3881,11.5007,66800.0],["2018-06-21",11.5458,11.5458,11.174,11.2247,140900.0],["2018-06-22",12.2498,13.1791,12.0695,13.1227,842100.0],["2018-06-25",13.0946,13.6071,12.7398,13.0157,556700.0],["2018-06-26",12.9763,13.3199,12.9143,13.0777,577700.0],["2018-06-27",13.0889,13.3424,12.9763,13.0889,393400.0],["2018-06-28",13.0552,13.2185,13.0439,13.0664,178500.0],["2018-06-29",13.1509,13.2016,13.0495,13.0608,168000.0],["2018-07-02",13.0777,13.2354,12.7848,13.1284,145400.0],["2018-07-03",13.1736,13.3886,13.1284,13.1397,128900.0],["2018-07-05",13.151,13.4508,13.1397,13.3094,234800.0],["2018-07-06",13.2924,13.315,13.1057,13.1793,131100.0],["2018-07-09",13.2472,13.3207,13.0379,13.2076,126200.0],["2018-07-10",13.2245,13.4338,13.1567,13.4225,191900.0],["2018-07-11",13.3037,13.4904,13.1171,13.134,102000.0],["2018-07-12",13.1453,13.2754,13.0322,13.2245,84300.0],["2018-07-13",13.2019,13.3829,13.1567,13.1962,74200.0],["2018-07-16",13.151,13.3603,13.134,13.3433,94300.0],["2018-07-17",13.3263,13.5583,13.3263,13.3942,110500.0],["2018-07-18",13.3716,13.4055,13.2415,13.2585,101700.0],["2018-07-19",13.1962,13.3603,13.1906,13.3263,65700.0],["2018-07-20",13.349,13.3942,13.0775,13.2698,53800.0],["2018-07-23",13.1906,13.3772,13.1284,13.2924,79800.0],["2018-07-24",13.3094,13.3546,13.0775,13.1114,64700.0],["2018-07-25",13.1284,13.2811,12.9134,13.0379,73100.0],["2018-07-26",13.0266,13.151,12.625,12.8342,210300.0],["2018-07-27",12.7833,12.8682,12.5288,12.5854,82800.0],["2018-07-30",12.591,12.591,12.3761,12.393,77600.0],["2018-07-31",12.393,12.5345,12.2799,12.5062,108600.0],["2018-08-01",12.5062,12.5854,12.3874,12.5854,117000.0],["2018-08-02",12.5288,12.9417,12.5288,12.8738,116100.0],["2018-08-03",12.8116,12.8512,12.5231,12.6306,60100.0],["2018-08-06",12.6589,12.7494,12.574,12.6759,50600.0],["2018-08-07",12.7211,12.8682,12.5458,12.5797,74700.0],["2018-08-08",12.4722,12.7494,12.4157,12.6928,260200.0],["2018-08-09",12.6759,12.7041,12.4496,12.5627,63100.0],["2018-08-10",12.4496,12.5514,12.4044,12.444,57700.0],["2018-08-13",12.4326,12.4722,12.2234,12.2912,136800.0],["2018-08-14",12.2969,12.4157,12.2347,12.2686,37800.0],["2018-08-15",12.2573,12.2573,11.9405,11.9914,116600.0],["2018-08-16",12.0537,12.229,11.9179,12.0028,33200.0],["2018-08-17",11.9688,12.0763,11.9632,12.0537,30500.0],["2018-08-20",12.1046,12.1046,11.867,11.9914,45500.0],["2018-08-21",12.0141,12.2403,12.0141,12.1951,72800.0],["2018-08-22",12.2177,12.2234,12.0763,12.1272,51500.0],["2018-08-23",12.1385,12.1781,12.0028,12.0197,37000.0],["2018-08-24",11.9632,12.0763,11.9632,12.0706,114000.0],["2018-08-27",12.0819,12.2064,12.031,12.1725,96100.0],["2018-08-28",12.1611,12.2347,12.0706,12.1102,37000.0],["2018-08-29",12.1385,12.2234,11.9858,12.0084,128700.0],["2018-08-30",11.9688,12.1046,11.85,12.0254,56200.0],["2018-08-31",11.9858,12.1102,11.8783,12.0933,71600.0],["2018-09-04",12.0763,12.1555,11.7878,11.9349,56000.0],["2018-09-05",11.9462,11.9462,11.7143,11.8444,217200.0],["2018-09-06",11.9179,11.9745,11.6464,11.7256,57100.0],["2018-09-07",11.6634,11.7878,11.5389,11.6238,35100.0],["2018-09-10",11.669,11.6917,11.5503,11.6125,48500.0],["2018-09-11",11.5333,11.6803,11.522,11.6577,44400.0],["2018-09-12",11.6238,11.6577,11.505,11.6408,49800.0],["2018-09-13",11.6803,11.8104,11.5785,11.6408,27300.0],["2018-09-14",11.6351,11.7708,11.5107,11.6238,52100.0],["2018-09-17",11.6408,11.6408,11.3862,11.4145,47100.0],["2018-09-18",11.4145,11.4145,11.0977,11.1204,54700.0],["2018-09-19",11.143,11.2731,10.9507,10.9903,64900.0],["2018-09-20",11.0242,11.1826,11.0242,11.1769,39900.0],["2018-09-21",11.1769,11.2901,11.0977,11.1826,207100.0],["2018-09-24",11.1826,11.2165,11.0864,11.2109,39100.0],["2018-09-25",11.1769,11.2844,11.0751,11.2731,163200.0],["2018-09-26",11.2674,11.2957,10.9959,11.0186,57300.0],["2018-09-27",11.0242,11.1882,10.962,11.0129,42100.0],["2018-09-28",11.0072,11.1091,10.8828,11.0242,70300.0],["2018-10-01",11.0811,11.0811,10.6319,10.6945,63100.0],["2018-10-02",10.6774,10.8195,10.5068,10.6945,91200.0],["2018-10-03",10.7172,11.2573,10.6149,11.2289,180300.0],["2018-10-04",10.1486,11.172,10.0918,11.1038,160000.0],["2018-10-05",11.1152,11.263,10.9446,11.0868,223400.0],["2018-10-08",11.0072,11.1379,10.9844,11.0868,222600.0],["2018-10-09",11.0868,11.1948,11.0072,11.0868,130100.0],["2018-10-10",11.0811,11.1834,10.9617,10.973,241600.0],["2018-10-11",10.8423,10.8991,10.4613,10.4898,249200.0],["2018-10-12",10.558,10.6376,10.4898,10.6149,166400.0],["2018-10-15",10.5466,10.6433,10.359,10.4443,196600.0],["2018-10-16",10.4557,10.6262,10.4386,10.5296,191600.0],["2018-10-17",10.4727,10.558,10.3931,10.5409,164500.0],["2018-10-18",10.5125,10.5864,10.3306,10.3874,121800.0],["2018-10-19",10.3761,10.3931,10.2453,10.3306,134100.0],["2018-10-22",10.3647,10.45,10.2339,10.2623,84600.0],["2018-10-23",10.1316,10.2851,10.052,10.2169,72500.0],["2018-10-24",10.2055,10.2339,10.052,10.0861,176400.0],["2018-10-25",10.0861,10.1884,10.0349,10.1032,90200.0],["2018-10-26",9.9724,10.1088,9.9098,9.9724,98700.0],["2018-10-29",10.0804,10.1828,9.8359,9.9098,95600.0],["2018-10-30",9.8871,10.1316,9.8871,10.0918,81900.0],["2018-10-31",10.16,10.16,9.9838,10.0406,140100.0],["2018-11-01",10.0634,10.2226,10.0179,10.0236,106000.0],["2018-11-02",10.0406,10.3078,9.9951,10.2396,95000.0],["2018-11-05",10.2282,10.3817,10.0463,10.2226,83400.0],["2018-11-06",10.2339,10.3476,10.1714,10.251,51500.0],["2018-11-07",10.3022,10.5011,10.2737,10.4784,89600.0],["2018-11-08",10.4613,10.5125,10.3135,10.3249,66300.0],["2018-11-09",10.268,10.3306,10.1714,10.2965,107000.0],["2018-11-12",10.2567,10.2567,10.0065,10.143,106900.0],["2018-11-13",10.1657,10.2851,10.0065,10.0122,105300.0],["2018-11-14",10.1088,10.2226,10.0065,10.0292,70600.0],["2018-11-15",9.9724,10.2055,9.9724,10.1543,80900.0],["2018-11-16",10.0918,10.2624,10.0292,10.2112,120100.0],["2018-11-19",10.16,10.1828,10.0349,10.0918,52900.0],["2018-11-20",9.9951,10.1543,9.961,9.9838,57000.0],["2018-11-21",10.0179,10.0918,9.9383,9.961,33900.0],["2018-11-23",9.9496,10.0747,9.9496,10.0122,21100.0],["2018-11-26",10.1032,10.143,9.9099,9.9553,62100.0],["2018-11-27",9.9326,10.1088,9.9155,9.9667,39200.0],["2018-11-28",9.9894,10.1373,9.8587,10.1145,58600.0],["2018-11-29",10.1088,10.1941,10.0406,10.0577,48400.0],["2018-11-30",10.0236,10.1486,9.9667,10.1259,74100.0],["2018-12-03",10.16,10.3022,9.9838,10.2908,67100.0],["2018-12-04",10.2567,10.2851,10.0918,10.1543,109300.0],["2018-12-06",10.052,10.2169,10.0236,10.1543,124300.0],["2018-12-07",10.2055,10.3363,10.0975,10.1543,127500.0],["2018-12-10",10.16,10.3647,10.1145,10.1714,60700.0],["2018-12-11",10.2226,10.2453,10.0463,10.1259,82000.0],["2018-12-12",10.2339,10.3249,10.143,10.2282,72500.0],["2018-12-13",10.2396,10.251,10.0918,10.143,93400.0],["2018-12-14",10.069,10.1714,10.0349,10.1259,114200.0],["2018-12-17",10.1486,10.268,9.9951,10.0747,151400.0],["2018-12-18",10.16,10.2624,10.1088,10.1998,64800.0],["2018-12-19",10.1884,10.2339,9.944,10.0179,147700.0],["2018-12-20",10.0065,10.1088,9.8587,9.8757,116700.0],["2018-12-21",9.8928,9.9553,9.745,9.8075,400800.0],["2018-12-24",9.8018,9.8018,9.654,9.7222,91900.0],["2018-12-26",9.7677,10.0349,9.6085,10.0236,94400.0],["2018-12-27",9.9269,10.1032,9.8757,10.0918,112100.0],["2018-12-28",10.1373,10.45,10.1373,10.3249,72100.0],["2018-12-31",10.3249,10.4335,10.1534,10.3306,78500.0],["2019-01-02",10.182,10.6222,10.182,10.5307,146000.0],["2019-01-03",11.5598,12.3144,11.434,11.6855,674100.0],["2019-01-04",11.8113,11.96,11.7313,11.9028,407500.0],["2019-01-07",12.0057,12.5488,11.7198,12.2229,536000.0],["2019-01-08",12.2344,12.6917,12.2229,12.6346,388200.0],["2019-01-09",12.6803,12.8232,12.566,12.5888,273900.0],["2019-01-10",12.5717,12.646,12.3659,12.5602,229000.0],["2019-01-11",12.5602,12.8461,12.5602,12.6689,221400.0],["2019-01-14",12.7089,12.8289,12.5545,12.566,202100.0],["2019-01-15",12.6346,12.6689,12.4745,12.5888,136500.0],["2019-01-16",12.5774,12.726,12.5431,12.6746,165000.0],["2019-01-17",12.6974,12.7375,12.6231,12.7089,244000.0],["2019-01-18",12.7089,13.0919,12.606,13.0176,525000.0],["2019-01-22",12.9833,13.0462,12.7089,12.8861,284900.0],["2019-01-23",12.8975,13.029,12.8347,12.8804,305700.0],["2019-01-24",12.8918,12.9204,12.7603,12.8461,204600.0],["2019-01-25",12.8861,13.029,12.8518,12.8575,241700.0],["2019-01-28",12.8575,12.869,12.646,12.7089,251300.0],["2019-01-29",12.7661,12.8518,12.6346,12.8232,373300.0],["2019-01-30",12.8518,12.949,12.7432,12.869,372300.0],["2019-01-31",12.8918,13.1777,12.7889,13.0233,530000.0],["2019-02-01",13.0347,13.3206,12.9947,13.1205,611300.0],["2019-02-04",12.8048,12.9802,12.5101,12.6995,485900.0],["2019-02-05",12.7346,12.7416,12.4189,12.5802,264900.0],["2019-02-06",12.5732,12.6995,12.454,12.6434,233700.0],["2019-02-07",12.5873,12.6294,12.3838,12.4189,142500.0],["2019-02-08",12.3908,12.5031,12.2645,12.3347,133300.0],["2019-02-11",12.3417,12.4469,12.1803,12.4189,120900.0],["2019-02-12",12.454,12.489,12.2084,12.2364,102700.0],["2019-02-13",12.2294,12.3066,12.1663,12.2154,120400.0],["2019-02-14",12.1312,12.2715,12.033,12.1803,160900.0],["2019-02-15",12.2505,12.4259,12.1873,12.3487,205600.0],["2019-02-19",12.3487,12.4119,12.0751,12.1523,121500.0],["2019-02-20",12.1663,12.4119,12.1312,12.2996,199700.0],["2019-02-21",12.2785,12.3417,12.2084,12.3277,119100.0],["2019-02-22",12.2715,12.489,12.2645,12.3908,117800.0],["2019-02-25",12.4329,12.475,12.2785,12.2785,106800.0],["2019-02-26",12.3066,12.4189,12.0891,12.3627,261200.0],["2019-02-27",12.3487,12.6644,12.2926,12.3908,211500.0],["2019-02-28",12.3838,12.3838,12.1242,12.2014,152600.0],["2019-03-01",12.2645,12.3206,12.061,12.2084,144700.0],["2019-03-04",12.2435,12.3136,12.1102,12.2645,149200.0],["2019-03-05",12.2856,12.2856,12.04,12.1452,127500.0],["2019-03-06",12.1523,12.1523,11.7243,11.8225,172000.0],["2019-03-07",11.8295,11.8435,11.6822,11.6822,71500.0],["2019-03-08",11.6541,11.8225,11.5699,11.7593,65800.0],["2019-03-11",11.7593,11.9137,11.7243,11.7804,79300.0],["2019-03-12",11.7804,11.8225,11.6611,11.7243,78800.0],["2019-03-13",11.7664,11.8435,11.7243,11.7734,80100.0],["2019-03-14",11.7874,11.7874,11.5769,11.6751,74200.0],["2019-03-15",11.6962,11.8506,11.6681,11.7734,156400.0],["2019-03-18",11.7664,11.8155,11.6401,11.7243,89000.0],["2019-03-19",11.7734,11.7734,11.605,11.612,77900.0],["2019-03-20",11.6471,11.8155,11.5208,11.6681,95800.0],["2019-03-21",11.6471,11.7734,11.5839,11.612,212500.0],["2019-03-22",11.5839,11.605,11.1209,11.1489,109900.0],["2019-03-25",11.0928,11.2682,11.0507,11.191,70200.0],["2019-03-26",11.205,11.3313,11.177,11.2331,79500.0],["2019-03-27",11.2261,11.2682,11.0086,11.2401,84200.0],["2019-03-28",11.2892,11.3033,11.0577,11.2121,88600.0],["2019-03-29",11.191,11.2682,11.0156,11.0156,108400.0],["2019-04-01",11.1003,11.2628,11.0297,11.2557,146700.0],["2019-04-02",11.1921,11.2063,11.0792,11.1498,79400.0],["2019-04-03",11.2274,11.3687,11.0792,11.2416,97900.0],["2019-04-04",11.2698,11.3263,11.1427,11.1921,71700.0],["2019-04-05",11.2557,11.3051,11.2416,11.2769,62200.0],["2019-04-08",11.1992,11.2628,11.1851,11.2133,78400.0],["2019-04-09",11.1427,11.2557,11.058,11.065,94500.0],["2019-04-10",11.1003,11.3192,11.0509,11.2628,105700.0],["2019-04-11",11.2839,11.3404,11.2416,11.291,48400.0],["2019-04-12",11.3122,11.4181,11.2133,11.3616,96800.0],["2019-04-15",11.3546,11.3757,11.2698,11.3687,29400.0],["2019-04-16",11.3828,11.5734,11.3545,11.3969,99400.0],["2019-04-17",11.4958,11.524,11.3616,11.5028,82400.0],["2019-04-18",11.4746,11.5523,11.404,11.4675,55200.0],["2019-04-22",11.4322,11.5028,11.3546,11.4887,78000.0],["2019-04-23",11.5452,11.7924,11.5099,11.7359,86100.0],["2019-04-24",11.7359,11.9336,11.6582,11.863,100300.0],["2019-04-25",11.8488,11.8488,11.4746,11.5805,39300.0],["2019-04-26",11.5805,11.6723,11.5028,11.6582,42500.0],["2019-04-29",11.6723,11.7994,11.5593,11.7147,56300.0],["2019-04-30",11.6935,11.7359,11.5735,11.6158,78100.0],["2019-05-01",11.6794,11.7217,11.5381,11.5452,151200.0],["2019-05-02",11.5805,11.6935,11.4958,11.6229,81400.0],["2019-05-03",11.6229,11.8418,11.6229,11.7853,76100.0],["2019-05-06",11.6935,11.8206,11.5099,11.6088,71800.0],["2019-05-07",11.4817,11.6229,11.3334,11.411,83800.0],["2019-05-08",11.411,11.517,11.3546,11.4463,128200.0],["2019-05-09",11.3899,11.6088,11.3263,11.4958,101600.0],["2019-05-10",11.4817,11.5099,11.3334,11.4817,114700.0],["2019-05-13",11.3334,11.3546,11.1992,11.2133,110000.0],["2019-05-14",11.2204,11.2204,11.1286,11.1851,93900.0],["2019-05-15",11.1427,11.2204,11.0721,11.1639,59700.0],["2019-05-16",11.1568,11.2698,11.065,11.1074,60000.0],["2019-05-17",11.3687,12.0042,11.3687,11.8983,184800.0],["2019-05-20",11.9124,12.5479,11.7994,12.3431,135500.0],["2019-05-21",12.3573,12.4208,11.9053,11.9548,117700.0],["2019-05-22",11.9053,11.983,11.5664,11.7076,94600.0],["2019-05-23",11.6582,11.6582,11.3687,11.4252,111200.0],["2019-05-24",11.4887,11.4887,11.3404,11.3828,88000.0],["2019-05-28",11.411,11.4817,11.1639,11.1921,165600.0],["2019-05-29",11.1074,11.1286,10.8956,10.9521,181100.0],["2019-05-30",10.9238,11.0297,10.825,10.9097,91000.0],["2019-05-31",10.7967,10.7967,10.5072,10.5496,140800.0],["2019-06-03",10.5849,10.7826,10.5496,10.7755,104800.0],["2019-06-04",10.8391,10.9732,10.7402,10.8673,125400.0],["2019-06-05",10.9168,11.0015,10.8038,10.8956,66000.0],["2019-06-06",10.8885,10.9803,10.7332,10.7826,59300.0],["2019-06-07",10.8391,10.9238,10.719,10.9026,49100.0],["2019-06-10",10.9026,11.0933,10.7402,10.7755,105700.0],["2019-06-11",10.825,10.825,10.6272,10.6555,99400.0],["2019-06-12",10.6131,10.8461,10.599,10.719,90300.0],["2019-06-13",10.825,11.1568,10.712,11.1357,104300.0],["2019-06-14",11.1074,11.1215,10.9168,10.9944,85800.0],["2019-06-17",10.9944,11.065,10.8603,10.8814,87100.0],["2019-06-18",10.9591,11.171,10.8461,11.1427,87700.0],["2019-06-19",11.1357,11.4887,11.1357,11.4252,195200.0],["2019-06-20",11.5735,11.7994,11.4463,11.7641,272000.0],["2019-06-21",11.6582,11.7359,11.3263,11.6794,558300.0],["2019-06-24",11.7006,11.7994,11.4887,11.5028,147900.0],["2019-06-25",11.5028,11.5593,11.0933,11.1074,173600.0],["2019-06-26",11.1921,11.5452,11.065,11.5028,164100.0],["2019-06-27",11.5805,11.7712,11.5805,11.757,113500.0],["2019-06-28",11.8135,11.863,11.6229,11.7853,546700.0],["2019-07-01",11.9759,11.9759,11.6653,11.7359,126000.0],["2019-07-02",11.7641,11.9477,11.6017,11.9265,152100.0],["2019-07-03",11.9691,12.0331,11.6992,11.7631,66400.0],["2019-07-05",11.7205,12.0189,11.6637,11.9194,130900.0],["2019-07-08",11.9194,12.0544,11.6566,11.7418,115000.0],["2019-07-09",11.7489,11.7489,11.4222,11.5216,114900.0],["2019-07-10",11.6282,11.8555,11.5287,11.6211,145400.0],["2019-07-11",11.7631,11.8768,11.5145,11.614,184200.0],["2019-07-12",11.6353,11.8484,11.4293,11.5074,120100.0],["2019-07-15",11.5998,11.5998,11.2943,11.4506,90700.0],["2019-07-16",11.479,11.5856,11.3725,11.5145,98600.0],["2019-07-17",11.4932,11.6779,11.4293,11.5571,73200.0],["2019-07-18",11.5429,11.6069,11.3582,11.5998,77600.0],["2019-07-19",11.6069,11.7276,11.4861,11.6282,97500.0],["2019-07-22",11.6637,11.9975,11.6637,11.9691,133400.0],["2019-07-23",12.0473,12.2959,11.9407,12.2746,190400.0],["2019-07-24",12.232,12.4095,12.1467,12.3811,120600.0],["2019-07-25",12.3811,12.4238,12.0402,12.0544,86300.0],["2019-07-26",12.0615,12.2675,12.0615,12.2462,65300.0],["2019-07-29",12.2817,12.3953,12.1609,12.3314,109300.0],["2019-07-30",12.2604,12.6084,12.2391,12.5516,132200.0],["2019-07-31",12.6013,13.1199,12.5587,12.921,352100.0],["2019-08-01",12.9352,13.2122,12.8002,12.8286,234700.0],["2019-08-02",12.8215,13.0346,12.6511,12.9849,163600.0],["2019-08-05",12.8144,13.0133,12.7931,12.8926,181700.0],["2019-08-06",12.9068,13.0417,12.7931,12.9068,136000.0],["2019-08-07",12.8571,13.3117,12.8428,13.2833,141500.0],["2019-08-08",13.3614,13.7024,13.3543,13.61,166000.0],["2019-08-09",13.6668,13.7024,13.4893,13.5319,165700.0],["2019-08-12",13.5248,13.5248,12.9281,12.9423,144600.0],["2019-08-13",12.9565,13.1128,12.7647,12.7931,89500.0],["2019-08-14",12.644,12.644,12.2604,12.2817,111500.0],["2019-08-15",12.2959,12.3527,11.9265,12.0757,109200.0],["2019-08-16",12.1325,12.4451,12.1183,12.3811,246800.0],["2019-08-19",12.509,12.7718,12.4238,12.5516,126000.0],["2019-08-20",12.5445,12.5445,12.2107,12.2107,72300.0],["2019-08-21",12.303,12.3101,12.1183,12.1254,102500.0],["2019-08-22",12.1964,12.2604,12.0331,12.0473,77400.0],["2019-08-23",12.026,12.0331,11.82,11.9336,116000.0],["2019-08-26",12.0615,12.1822,11.9336,12.0615,119100.0],["2019-08-27",12.097,12.168,11.8271,11.9265,77600.0],["2019-08-28",11.9265,12.1325,11.8484,12.0047,45100.0],["2019-08-29",12.1325,12.1893,12.026,12.1822,66800.0],["2019-08-30",12.2178,12.2675,11.9194,12.0047,81800.0],["2019-09-03",11.9478,12.2746,11.8413,12.2533,123300.0],["2019-09-04",12.2249,12.3953,12.1609,12.3669,115200.0],["2019-09-05",12.5729,12.5729,12.2746,12.3101,120300.0],["2019-09-06",12.3811,12.3882,12.1183,12.1467,59300.0],["2019-09-09",12.168,12.3385,12.0828,12.1041,95700.0],["2019-09-10",12.1538,12.374,11.9336,12.232,93100.0],["2019-09-11",12.2888,12.5729,12.2391,12.5516,64800.0],["2019-09-12",12.5729,12.6084,12.3953,12.6084,112000.0],["2019-09-13",12.6084,12.7931,12.4451,12.6653,109200.0],["2019-09-16",12.6582,12.921,12.6155,12.8357,65500.0],["2019-09-17",12.7931,13.1696,12.7292,13.127,72100.0],["2019-09-18",13.1909,13.5603,13.1767,13.4253,124800.0],["2019-09-19",13.5106,13.5106,13.0417,13.1341,151000.0],["2019-09-20",13.1412,13.2691,13.0417,13.1554,236000.0],["2019-09-23",13.0986,13.269,13.0559,13.1696,52400.0],["2019-09-24",13.1554,13.2264,12.8855,12.8926,137600.0],["2019-09-25",12.9494,13.1412,12.8855,13.1057,77500.0],["2019-09-26",13.0986,13.1128,12.8571,12.9068,49400.0],["2019-09-27",12.9139,13.0275,12.8215,12.9707,102100.0],["2019-09-30",12.8993,12.9779,12.535,12.5422,135200.0],["2019-10-01",12.5564,12.6922,12.2565,12.4207,79400.0],["2019-10-02",12.3279,12.3279,12.1279,12.1279,93800.0],["2019-10-03",12.1636,12.1636,11.8493,12.0493,55800.0],["2019-10-04",12.0779,12.1279,11.9279,12.0493,45900.0],["2019-10-07",12.1065,12.1779,11.9993,12.0565,55300.0],["2019-10-08",11.985,12.1708,11.8851,12.0922,97300.0],["2019-10-09",12.1279,12.1779,11.9493,12.0422,61700.0],["2019-10-10",11.9993,12.0708,11.2565,11.5851,165600.0],["2019-10-11",11.8636,11.9136,11.4922,11.5136,135100.0],["2019-10-14",11.4208,11.6136,11.2422,11.4565,154200.0],["2019-10-15",11.4208,11.6851,11.4208,11.4851,127000.0],["2019-10-16",11.4565,11.6565,11.4565,11.5708,108200.0],["2019-10-17",11.6636,11.8493,11.6279,11.7136,116000.0],["2019-10-18",11.6708,11.7136,11.5565,11.6351,86700.0],["2019-10-21",11.7636,11.8779,11.6565,11.6708,110700.0],["2019-10-22",11.6565,11.7779,11.5708,11.6779,71800.0],["2019-10-23",11.6565,11.7065,11.5708,11.6708,70300.0],["2019-10-24",11.7136,11.7636,11.5565,11.7065,65300.0],["2019-10-25",11.7422,12.0136,11.6708,11.9493,68800.0],["2019-10-28",11.9922,12.2422,11.9065,12.1636,83200.0],["2019-10-29",12.2065,12.3779,12.0922,12.2493,126300.0],["2019-10-30",12.385,12.5993,12.2636,12.5779,112400.0],["2019-10-31",12.5422,12.5707,12.0993,12.135,111600.0],["2019-11-01",12.2279,12.3922,12.1708,12.2136,170200.0],["2019-11-04",12.2993,12.4922,12.1708,12.4707,126600.0],["2019-11-05",12.5779,13.1278,12.4493,13.0921,144200.0],["2019-11-06",13.1421,13.1421,12.6493,12.7707,93800.0],["2019-11-07",12.885,13.0421,12.835,13.0136,81700.0],["2019-11-08",13.035,13.235,12.9564,12.9993,100300.0],["2019-11-11",12.8279,12.9493,12.1636,12.1922,99900.0],["2019-11-12",12.1493,12.2993,11.8922,11.9279,85400.0],["2019-11-13",11.9065,11.9065,11.6136,11.6708,113200.0],["2019-11-14",11.7065,11.8065,11.5708,11.6636,129500.0],["2019-11-15",11.7494,11.8422,11.3708,11.4351,250900.0],["2019-11-18",11.3637,11.4708,11.2137,11.3708,115000.0],["2019-11-19",11.4065,11.5636,11.3922,11.4851,74300.0],["2019-11-20",11.4779,11.5422,11.3137,11.3279,96700.0],["2019-11-21",11.3422,11.3422,11.2279,11.2708,50500.0],["2019-11-22",11.3994,11.4422,11.2137,11.3922,54600.0],["2019-11-25",11.3708,11.6994,11.3708,11.6922,92500.0],["2019-11-26",11.6136,11.7208,11.5208,11.6279,101700.0],["2019-11-27",11.6565,11.7922,11.5279,11.6994,47700.0],["2019-11-29",11.6422,11.7422,11.5994,11.6494,25200.0],["2019-12-02",11.6422,11.6565,11.4279,11.4565,77000.0],["2019-12-03",11.3565,11.6136,11.3279,11.5851,87300.0],["2019-12-04",11.6351,11.7493,11.5279,11.5994,75800.0],["2019-12-05",11.5994,11.7351,11.5208,11.5279,74200.0],["2019-12-06",11.6494,11.7493,11.5922,11.7208,95500.0],["2019-12-09",11.7422,11.8279,11.6422,11.6565,66700.0],["2019-12-10",11.6422,11.7208,11.5779,11.6351,40900.0],["2019-12-11",11.7065,11.8279,11.7065,11.7208,48600.0],["2019-12-12",11.7422,11.8779,11.6922,11.6994,64500.0],["2019-12-13",11.6422,11.7208,11.6065,11.6565,68900.0],["2019-12-16",11.7922,11.8779,11.6636,11.6851,64500.0],["2019-12-17",11.6636,11.7993,11.6494,11.7565,59000.0],["2019-12-18",11.7279,11.9565,11.7279,11.8351,53200.0],["2019-12-19",11.8136,11.8922,11.7065,11.7208,65200.0],["2019-12-20",11.7636,11.7993,11.6422,11.7208,409900.0],["2019-12-23",11.7565,11.7565,11.5136,11.5708,73000.0],["2019-12-24",11.5708,11.5779,11.4922,11.5351,27800.0],["2019-12-26",11.5351,11.7136,11.5351,11.5922,77000.0],["2019-12-27",11.5922,11.6065,11.4565,11.5708,68300.0],["2019-12-30",11.5922,11.6351,11.5065,11.6065,65400.0],["2019-12-31",11.6065,11.7287,11.4915,11.6927,99700.0],["2020-01-02",11.7215,11.8293,11.6137,11.7359,64200.0],["2020-01-03",11.5778,11.7502,11.5274,11.7215,88400.0],["2020-01-06",11.743,12.009,11.5993,11.8868,89800.0],["2020-01-07",11.8221,11.9299,11.6856,11.8796,62500.0],["2020-01-08",11.8724,11.9371,11.779,11.8508,81400.0],["2020-01-09",12.6126,12.9792,11.9658,12.0161,241600.0],["2020-01-10",12.0664,12.203,11.4268,12.0664,198000.0],["2020-01-13",12.0808,12.2102,11.8365,12.1383,146000.0],["2020-01-14",12.1455,12.3324,11.9299,12.2677,142200.0],["2020-01-15",12.203,12.6342,12.203,12.5408,147500.0],["2020-01-16",12.6342,12.7132,12.4905,12.5192,253200.0],["2020-01-17",12.5726,12.7098,12.4658,12.6564,194700.0],["2020-01-21",12.5268,12.7098,12.2524,12.4048,174800.0],["2020-01-22",12.3362,12.382,12.0846,12.1456,112500.0],["2020-01-23",12.1151,12.2524,12.016,12.2066,161300.0],["2020-01-24",12.26,12.2676,12.1075,12.1914,82400.0],["2020-01-27",12.016,12.199,11.9169,12.1304,97800.0],["2020-01-28",12.1304,12.321,12.077,12.2295,82700.0],["2020-01-29",12.2524,12.2752,12.1075,12.199,49100.0],["2020-01-30",12.0999,12.2142,11.9931,12.1914,85200.0],["2020-01-31",12.1456,12.2066,11.7415,11.7949,234200.0],["2020-02-03",11.8483,12.1532,11.8483,12.0999,123200.0],["2020-02-04",12.2371,12.2371,12.0922,12.1227,71500.0],["2020-02-05",12.199,12.3896,12.0084,12.3743,139600.0],["2020-02-06",12.4201,12.4963,12.2829,12.2981,115200.0],["2020-02-07",12.2752,12.2752,12.0922,12.1227,61200.0],["2020-02-10",12.0541,12.1227,11.7796,11.9169,55900.0],["2020-02-11",11.9779,12.1685,11.955,12.0617,114600.0],["2020-02-12",12.1761,12.2524,12.0999,12.2066,124100.0],["2020-02-13",12.1761,12.2676,12.0846,12.1837,38900.0],["2020-02-14",12.1532,12.2829,12.1075,12.2219,92200.0],["2020-02-18",12.2981,12.8471,12.2829,12.7937,222500.0],["2020-02-19",12.9538,13.4799,12.7937,12.8928,308800.0],["2020-02-20",12.8699,13.0072,12.5345,12.5955,125600.0],["2020-02-21",12.5878,12.6031,12.199,12.2219,126200.0],["2020-02-24",11.9703,12.1456,11.5585,11.7415,183000.0],["2020-02-25",11.7796,11.7796,11.3222,11.3298,110400.0],["2020-02-26",11.406,11.4823,11.2459,11.2459,103500.0],["2020-02-27",11.0172,11.2917,10.8113,10.9181,141400.0],["2020-02-28",10.6665,10.8952,10.4073,10.6055,159400.0],["2020-03-02",10.697,10.8342,10.5216,10.8342,108000.0],["2020-03-03",10.8266,11.0477,10.6741,10.819,115200.0],["2020-03-04",10.8952,10.9257,10.514,10.758,138100.0],["2020-03-05",10.5674,10.8266,10.5445,10.8037,151800.0],["2020-03-06",10.5521,10.758,10.3996,10.5292,244200.0],["2020-03-09",9.9269,10.0947,9.6143,9.7668,145600.0],["2020-03-10",9.9574,10.392,9.8049,10.1328,644900.0],["2020-03-11",9.9193,10.2548,9.7287,9.8964,367200.0],["2020-03-12",9.6143,9.904,8.9129,8.9739,447300.0],["2020-03-13",9.317,9.6829,9.0196,9.6219,280300.0],["2020-03-16",9.0577,9.4466,8.8138,8.8519,290200.0],["2020-03-17",9.0501,9.2712,8.7756,8.9129,398300.0],["2020-03-18",8.6308,8.9281,7.4261,7.6701,278300.0],["2020-03-19",7.6167,9.1797,7.5329,7.9751,272700.0],["2020-03-20",8.0208,8.4935,7.6777,7.7159,295300.0],["2020-03-23",7.7006,8.0437,6.9687,7.9217,227200.0],["2020-03-24",8.2953,8.3792,7.6625,8.0208,204300.0],["2020-03-25",8.0742,8.6232,7.8531,8.1886,156900.0],["2020-03-26",8.1886,8.9053,8.1886,8.829,149100.0],["2020-03-27",8.5774,8.7299,8.3868,8.463,115300.0],["2020-03-30",8.5774,9.4771,8.3868,9.4618,174100.0],["2020-03-31",9.3158,9.7001,9.1774,9.6847,265000.0],["2020-04-01",9.2774,9.7616,9.1313,9.6924,244500.0],["2020-04-02",9.6694,9.9922,9.385,9.9768,191400.0],["2020-04-03",9.8692,9.8846,9.1928,9.5387,230100.0],["2020-04-06",9.8846,10.0383,9.6309,9.9691,159100.0],["2020-04-07",10.192,10.3227,9.5771,9.6617,148100.0],["2020-04-08",9.7385,9.9461,9.4849,9.6694,250300.0],["2020-04-09",9.8923,10.192,9.7155,10.169,135200.0],["2020-04-13",10.0614,10.192,9.9384,10.0614,116700.0],["2020-04-14",10.3534,10.3611,9.9,9.9768,104700.0],["2020-04-15",9.6386,9.9384,9.4849,9.8077,141200.0],["2020-04-16",9.9461,10.0537,9.6694,10.0306,174300.0],["2020-04-17",10.2612,10.4226,10.0921,10.292,116300.0],["2020-04-20",10.0614,10.3073,9.9538,10.2458,147200.0],["2020-04-21",10.0306,10.4611,9.9922,10.3535,150100.0],["2020-04-22",10.4611,10.8223,10.3534,10.7224,128000.0],["2020-04-23",10.6916,11.076,10.5994,10.7608,158600.0],["2020-04-24",10.7993,10.8992,10.5379,10.6071,114900.0],["2020-04-27",10.6148,10.9991,10.6148,10.6686,176200.0],["2020-04-28",10.9607,11.099,10.6378,10.7301,142600.0],["2020-04-29",10.953,10.953,10.5149,10.561,187800.0],["2020-04-30",10.3611,10.5533,10.0998,10.2305,182600.0],["2020-05-01",10.0691,10.3304,9.8769,10.2305,108000.0],["2020-05-04",10.0383,10.2228,9.8231,10.0306,102200.0],["2020-05-05",10.2535,10.2843,9.923,9.9538,132800.0],["2020-05-06",9.9538,10.169,9.8462,9.9845,152700.0],["2020-05-07",10.046,10.1152,9.7616,9.8231,169500.0],["2020-05-08",10.046,10.4226,9.9307,10.292,153300.0],["2020-05-11",10.0767,10.4457,10.0152,10.2689,177800.0],["2020-05-12",10.2228,10.3688,9.9461,9.9768,174300.0],["2020-05-13",9.8308,9.9,9.531,9.7693,177600.0],["2020-05-14",9.4465,9.4465,8.6317,8.9161,241400.0],["2020-05-15",8.9007,9.3389,8.8316,9.0698,1342700.0],["2020-05-18",9.3927,9.6156,9.1236,9.3081,318300.0],["2020-05-19",9.2082,9.2082,8.6317,8.6317,198100.0],["2020-05-20",8.7163,8.7701,8.3704,8.4703,202900.0],["2020-05-21",8.4472,8.87,8.4472,8.8546,210200.0],["2020-05-22",8.9315,8.9315,8.5395,8.7931,125300.0],["2020-05-26",9.0698,9.4003,8.9315,9.0698,281700.0],["2020-05-27",9.2236,9.508,9.0314,9.4695,207900.0],["2020-05-28",9.5771,9.7001,9.3773,9.4234,189800.0],["2020-05-29",9.2851,9.3465,9.0621,9.3235,219600.0],["2020-06-01",9.2851,9.4311,9.0775,9.0775,141100.0],["2020-06-02",9.1698,9.1698,8.993,9.1236,94000.0],["2020-06-03",9.2389,9.5618,9.139,9.5003,165400.0],["2020-06-04",9.4234,9.9922,9.4157,9.9,133800.0],["2020-06-05",9.9999,10.5917,9.9922,10.2151,204600.0],["2020-06-08",10.3458,10.5456,10.2843,10.4226,86500.0],["2020-06-09",10.2151,10.3765,10.046,10.192,87700.0],["2020-06-10",10.1229,10.192,9.4311,9.5541,237700.0],["2020-06-11",9.1928,9.3158,8.747,8.7854,118400.0],["2020-06-12",9.0314,9.1236,8.5856,8.8008,131000.0],["2020-06-15",8.5856,9.0622,8.5318,8.9315,109300.0],["2020-06-16",9.2236,9.2236,8.8469,8.9853,119100.0],["2020-06-17",9.0237,9.0237,8.7009,8.7701,100000.0],["2020-06-18",8.6394,8.9699,8.6394,8.724,243800.0],["2020-06-19",8.8239,8.9007,8.4857,8.5395,232800.0],["2020-06-22",8.478,8.5549,8.3473,8.5164,108400.0],["2020-06-23",8.601,8.6087,8.3858,8.4396,78000.0],["2020-06-24",8.3781,8.4472,8.1014,8.2167,132900.0],["2020-06-25",8.1936,8.4472,8.1936,8.3858,139700.0],["2020-06-26",8.2628,8.332,8.1629,8.2474,242800.0],["2020-06-29",8.4011,8.5241,8.2705,8.4549,128100.0],["2020-06-30",8.3704,8.6163,8.355,8.5625,86700.0],["2020-07-01",8.6091,8.6323,8.2058,8.3686,170700.0],["2020-07-02",8.5005,8.6711,8.4695,8.5781,107900.0],["2020-07-06",8.7099,8.7409,8.4695,8.6323,80000.0],["2020-07-07",8.5393,8.5393,8.2135,8.2445,147700.0],["2020-07-08",8.2445,8.4229,8.1903,8.3299,119000.0],["2020-07-09",8.2833,8.5005,8.1515,8.2988,211200.0],["2020-07-10",8.2445,8.4462,8.2445,8.3143,110200.0],["2020-07-13",8.3997,8.5238,8.2988,8.3143,81600.0],["2020-07-14",8.3066,8.4229,8.2058,8.3066,96700.0],["2020-07-15",8.4695,8.6634,8.3842,8.5858,155400.0],["2020-07-16",8.5082,8.6401,8.4462,8.547,88400.0],["2020-07-17",8.5393,8.6479,8.4927,8.5005,106400.0],["2020-07-20",8.454,8.5858,8.3609,8.4695,154400.0],["2020-07-21",8.5781,9.1055,8.5548,8.9503,295400.0],["2020-07-22",8.8883,8.8883,8.5858,8.6711,124900.0],["2020-07-23",8.6323,8.8805,8.6168,8.7177,122400.0],["2020-07-24",8.7487,8.8495,8.6013,8.6013,125900.0],["2020-07-27",8.7254,8.7254,8.5625,8.6789,93100.0],["2020-07-28",8.6013,8.7332,8.485,8.5082,77700.0],["2020-07-29",8.5548,8.8107,8.5548,8.7099,86400.0],["2020-07-30",8.5936,8.7875,8.547,8.6944,120900.0],["2020-07-31",8.5936,8.6556,8.1747,8.3609,255100.0],["2020-08-03",8.4074,8.6168,8.3299,8.6013,139700.0],["2020-08-04",8.6013,8.7564,8.5548,8.7099,131100.0],["2020-08-05",8.803,9.3536,8.6556,9.0124,337600.0],["2020-08-06",9.0124,9.0201,8.8262,8.896,141500.0],["2020-08-07",8.8805,9.1055,8.8728,9.0822,129200.0],["2020-08-10",9.0822,9.3692,9.0822,9.2451,123100.0],["2020-08-11",9.3071,9.4622,9.1365,9.183,158500.0],["2020-08-12",9.2916,9.2994,9.121,9.183,106300.0],["2020-08-13",9.1132,9.1985,9.0512,9.121,102700.0],["2020-08-14",9.0046,9.2451,8.9658,9.2295,137600.0],["2020-08-17",9.2295,9.2528,8.9116,8.9348,118500.0],["2020-08-18",8.9116,8.9503,8.7254,8.7952,145900.0],["2020-08-19",8.7797,8.9038,8.7254,8.7564,104200.0],["2020-08-20",8.6711,8.7021,8.5548,8.5858,99000.0],["2020-08-21",8.5315,8.547,8.2833,8.4695,422100.0],["2020-08-24",8.516,8.7564,8.4695,8.5936,133000.0],["2020-08-25",8.6634,8.6789,8.5393,8.6479,93300.0],["2020-08-26",8.6091,8.6634,8.485,8.5703,359400.0],["2020-08-27",8.6401,8.8418,8.6246,8.6789,118200.0],["2020-08-28",8.7487,8.8728,8.6556,8.7797,122400.0],["2020-08-31",8.7332,8.7487,8.5548,8.6013,236400.0],["2020-09-01",8.5548,8.7487,8.516,8.7177,119800.0],["2020-09-02",8.7177,8.865,8.6944,8.7952,96800.0],["2020-09-03",8.7952,8.834,8.5315,8.6013,142800.0],["2020-09-04",8.7409,8.8185,8.5858,8.6789,94200.0],["2020-09-08",8.6091,8.6789,8.516,8.5625,92000.0],["2020-09-09",8.6246,8.6401,8.485,8.5238,93100.0],["2020-09-10",8.5315,8.6479,8.485,8.6013,94800.0],["2020-09-11",8.6556,8.7021,8.5936,8.6711,77200.0],["2020-09-14",8.6711,8.896,8.6168,8.865,97200.0],["2020-09-15",8.9116,9.0201,8.8185,9.0046,82400.0],["2020-09-16",9.0046,9.1753,8.9814,9.121,82500.0],["2020-09-17",9.0744,9.1753,8.9891,9.0046,104400.0],["2020-09-18",9.0744,9.1287,8.9891,9.121,345100.0],["2020-09-21",8.9426,8.9581,8.7952,8.9426,133600.0],["2020-09-22",8.9736,9.0046,8.6556,8.6711,92800.0],["2020-09-23",8.7254,8.7797,8.454,8.4772,90300.0],["2020-09-24",8.5005,8.7099,8.4229,8.6246,84800.0],["2020-09-25",8.5858,8.7487,8.5005,8.7254,76700.0],["2020-09-28",8.834,8.9736,8.7875,8.7952,109500.0],["2020-09-29",8.7254,8.8185,8.6323,8.6711,74200.0],["2020-09-30",8.7494,8.7963,8.5068,8.5459,135600.0],["2020-10-01",8.5068,8.6633,8.4911,8.6398,60000.0],["2020-10-02",8.5068,8.7103,8.499,8.6007,65300.0],["2020-10-05",8.6555,8.9294,8.6555,8.8824,46500.0],["2020-10-06",8.9842,9.0233,8.7807,8.812,107600.0],["2020-10-07",8.8589,8.9059,8.6555,8.6868,82900.0],["2020-10-08",8.8198,9.0781,8.5381,9.0155,69300.0],["2020-10-09",9.0781,9.1407,8.8433,8.8981,114500.0],["2020-10-12",8.8981,9.0624,8.8589,8.9998,160400.0],["2020-10-13",8.945,8.992,8.7807,8.812,97900.0],["2020-10-14",8.8668,8.8668,8.7337,8.7885,72400.0],["2020-10-15",8.7024,8.9372,8.6946,8.9216,47800.0],["2020-10-16",8.8276,8.9529,8.8042,8.8511,67500.0],["2020-10-19",8.8433,8.8746,8.6398,8.6398,89800.0],["2020-10-20",8.6789,8.8276,8.6555,8.7337,126500.0],["2020-10-21",8.7103,8.8042,8.6946,8.7807,109100.0],["2020-10-22",8.8276,8.8668,8.6711,8.7416,122700.0],["2020-10-23",8.7963,8.9137,8.7494,8.7963,105200.0],["2020-10-26",8.7024,8.7572,8.6085,8.6868,109500.0],["2020-10-27",8.6711,8.7729,8.5537,8.5616,78600.0],["2020-10-28",8.4285,8.5616,8.3581,8.3816,152100.0],["2020-10-29",8.3424,8.4129,8.2563,8.3659,89200.0],["2020-10-30",8.3424,8.4207,8.2642,8.2877,158100.0],["2020-11-02",8.3972,8.4911,8.2642,8.3581,134000.0],["2020-11-03",8.4676,8.6476,8.4442,8.5772,109900.0],["2020-11-04",8.4598,8.6398,8.3737,8.4363,119900.0],["2020-11-05",8.4677,8.632,8.4363,8.5224,85700.0],["2020-11-06",8.5772,8.812,8.405,8.452,71800.0],["2020-11-09",8.9607,9.6259,8.9216,9.4381,180200.0],["2020-11-10",9.5398,9.6572,9.3598,9.6337,118200.0],["2020-11-11",9.7041,9.7041,9.4615,9.6259,116900.0],["2020-11-12",9.5085,9.5085,9.1876,9.3128,82700.0],["2020-11-13",9.3755,9.532,9.3207,9.4772,63700.0],["2020-11-16",9.6572,9.7981,9.5555,9.6415,94400.0],["2020-11-17",9.5868,9.9546,9.4302,9.9076,136400.0],["2020-11-18",9.9233,10.1267,9.8059,10.0172,131600.0],["2020-11-19",9.9859,10.0172,9.6494,9.8059,99500.0],["2020-11-20",9.712,9.9311,9.5711,9.8059,172800.0],["2020-11-23",9.9233,10.3928,9.8137,10.2598,154000.0],["2020-11-24",10.432,10.8389,10.2676,10.7528,138600.0],["2020-11-25",10.7059,10.745,10.4946,10.6667,118800.0],["2020-11-27",10.6198,10.6198,10.1267,10.4789,54500.0],["2020-11-30",10.3694,10.3694,9.9468,9.9624,417600.0],["2020-12-01",10.1267,10.1502,9.8841,9.9781,109400.0],["2020-12-02",9.9781,10.4633,9.9546,10.3772,138200.0],["2020-12-03",10.3459,10.6511,10.2441,10.6276,111300.0],["2020-12-04",10.6824,11.0346,10.6198,10.8624,97000.0],["2020-12-07",10.8702,10.8702,10.5024,10.6354,78200.0],["2020-12-08",10.6041,11.0502,10.5885,11.0032,94300.0],["2020-12-09",11.105,11.105,10.7606,10.878,74500.0],["2020-12-10",10.8154,10.9093,10.6902,10.8546,67500.0],["2020-12-11",10.7685,10.925,10.6511,10.745,51200.0],["2020-12-14",10.8232,10.878,10.4554,10.7059,103900.0],["2020-12-15",10.7606,11.1128,10.6824,11.0032,78800.0],["2020-12-16",11.0032,11.0346,10.7059,10.7606,79200.0],["2020-12-17",10.7998,10.8859,10.565,10.7606,87100.0],["2020-12-18",10.7919,10.9563,10.565,10.612,492200.0],["2020-12-21",10.565,10.6746,10.252,10.3693,92100.0],["2020-12-22",10.3693,10.4241,10.2207,10.2285,66900.0],["2020-12-23",10.2911,10.4554,10.2363,10.4007,61400.0],["2020-12-24",10.4554,10.4554,10.2754,10.3459,25100.0],["2020-12-28",10.4007,10.6354,10.4007,10.4789,87900.0],["2020-12-29",10.4867,10.4867,10.2833,10.3772,67000.0],["2020-12-30",10.3928,10.5415,10.3928,10.5024,52500.0],["2020-12-31",10.5418,10.6364,10.4078,10.5734,67300.0],["2021-01-04",10.5734,10.6601,10.2501,10.463,84100.0],["2021-01-05",10.5024,10.731,10.2895,10.4945,111700.0],["2021-01-06",10.6049,11.0228,10.6049,10.9755,150000.0],["2021-01-07",10.9912,11.4801,10.7784,11.3066,130000.0],["2021-01-08",11.4328,11.4328,10.8572,11.0149,105700.0],["2021-01-11",10.8887,11.007,10.8335,10.9518,60000.0],["2021-01-12",11.0307,11.5747,10.9518,11.5116,82600.0],["2021-01-13",11.4407,11.5589,11.3145,11.417,102600.0],["2021-01-14",11.4959,11.8349,11.4959,11.7166,84100.0],["2021-01-15",11.5037,11.5116,11.2672,11.3066,65200.0],["2021-01-19",11.3934,11.4722,11.0622,11.2199,82400.0],["2021-01-20",11.1962,11.3224,11.1016,11.2041,98300.0],["2021-01-21",11.1726,11.2278,11.0937,11.1095,92900.0],["2021-01-22",11.0543,11.2909,10.9755,11.2672,75000.0],["2021-01-25",11.1568,11.2751,10.9755,11.1884,48600.0],["2021-01-26",11.2357,11.2909,10.9912,11.0937,74500.0],["2021-01-27",10.8966,10.9282,10.4157,10.4787,91600.0],["2021-01-28",10.6522,10.6522,10.3683,10.4866,76200.0],["2021-01-29",10.3526,10.6049,10.3289,10.4708,127700.0],["2021-02-01",10.5182,10.6601,10.3683,10.6128,82100.0],["2021-02-02",10.7705,10.9203,10.6443,10.8335,34900.0],["2021-02-03",10.7862,10.8414,10.5812,10.7784,50300.0],["2021-02-04",10.7547,11.078,10.7468,10.9755,56700.0],["2021-02-05",11.1489,11.3145,10.8572,10.8651,77600.0],["2021-02-08",10.873,11.0859,10.8257,10.9597,85700.0],["2021-02-09",11.0307,11.2357,10.9124,11.0149,70000.0],["2021-02-10",10.9991,11.4407,10.9991,11.212,80700.0],["2021-02-11",11.212,11.5037,11.0859,11.3066,78900.0],["2021-02-12",11.2514,11.2514,10.9912,11.1647,52700.0],["2021-02-16",11.3145,11.417,11.078,11.3224,51500.0],["2021-02-17",11.2357,11.3224,11.0543,11.2357,54700.0],["2021-02-18",11.1962,11.2672,11.0937,11.1095,93000.0],["2021-02-19",11.1332,11.4564,11.1332,11.2357,178000.0],["2021-02-22",11.1962,11.3539,11.141,11.1962,76000.0],["2021-02-23",11.1726,11.3539,11.0149,11.2357,43800.0],["2021-02-24",11.2987,11.7087,11.1962,11.5116,57500.0],["2021-02-25",11.4328,11.5905,11.1726,11.1726,67200.0],["2021-02-26",11.2278,11.2278,10.936,10.9518,85300.0],["2021-03-01",11.078,11.2909,11.0622,11.1568,58900.0],["2021-03-02",11.0622,11.1332,10.9597,11.0464,53400.0],["2021-03-03",11.0543,11.2593,11.0385,11.1174,86400.0],["2021-03-04",11.0385,11.1805,10.9045,10.9439,121200.0],["2021-03-05",11.0385,11.3539,10.8809,11.3145,89500.0],["2021-03-08",11.3618,11.7245,11.2751,11.4486,82900.0],["2021-03-09",11.5037,11.7324,11.3934,11.417,60200.0],["2021-03-10",11.4801,11.9295,11.4801,11.8901,65900.0],["2021-03-11",11.9847,12.1109,11.9059,12.0793,96700.0],["2021-03-12",12.0793,12.2764,12.0636,12.1266,92800.0],["2021-03-15",12.0478,12.0478,11.7403,11.9532,50300.0],["2021-03-16",11.9847,11.9847,11.4722,11.488,52300.0],["2021-03-17",11.4485,11.5905,11.3382,11.4407,68100.0],["2021-03-18",11.4249,11.622,11.2514,11.2751,56500.0],["2021-03-19",11.2199,11.283,11.0228,11.0464,242800.0],["2021-03-22",11.0149,11.1095,10.7153,10.9439,86700.0],["2021-03-23",10.802,10.873,10.6837,10.6837,73100.0],["2021-03-24",10.8257,10.9597,10.5339,10.5576,95900.0],["2021-03-25",10.526,10.7074,10.3683,10.6364,88000.0],["2021-03-26",10.7705,10.8493,10.5182,10.8493,80800.0],["2021-03-29",10.7547,11.0149,10.2737,10.2816,121300.0],["2021-03-30",10.2895,10.7232,10.2895,10.5734,82000.0],["2021-03-31",10.5654,10.7799,10.5019,10.5019,121400.0],["2021-04-01",10.5495,10.9944,10.5495,10.9626,69600.0],["2021-04-05",11.042,11.1056,10.8832,10.9864,73900.0],["2021-04-06",11.0103,11.1691,10.8752,10.9547,203500.0],["2021-04-07",10.9626,11.3121,10.8832,11.1612,106100.0],["2021-04-08",11.2645,11.2645,10.9308,11.193,65700.0],["2021-04-09",11.2009,11.2009,10.9864,11.0818,67700.0],["2021-04-12",11.0977,11.1453,10.8196,11.1056,71200.0],["2021-04-13",11.0182,11.185,10.8434,10.9308,54600.0],["2021-04-14",10.9864,11.185,10.9308,11.042,61500.0],["2021-04-15",11.1533,11.1533,10.8117,10.8673,54400.0],["2021-04-16",10.9944,11.0738,10.8196,10.9944,62200.0],["2021-04-19",10.9705,10.9785,10.7481,10.9785,76600.0],["2021-04-20",10.8752,10.9388,10.5495,10.7243,75700.0],["2021-04-21",10.7322,10.9705,10.6448,10.9547,81300.0],["2021-04-22",11.0341,11.0341,10.629,10.6369,70400.0],["2021-04-23",10.7561,10.7958,10.5972,10.7243,67500.0],["2021-04-26",10.7719,10.8991,10.7005,10.7084,38100.0],["2021-04-27",10.7243,10.8673,10.5972,10.629,81900.0],["2021-04-28",10.6846,10.7878,10.5972,10.7481,74500.0],["2021-04-29",10.8355,10.9308,10.6369,10.6846,46400.0],["2021-04-30",10.5892,10.7719,10.5892,10.7163,107800.0],["2021-05-03",10.7958,11.1135,10.764,11.0818,128900.0],["2021-05-04",11.0103,11.0103,10.8117,10.8673,50000.0],["2021-05-05",10.8593,10.9149,10.7402,10.7561,26800.0],["2021-05-06",10.7561,10.9149,10.621,10.8911,71100.0],["2021-05-07",10.8276,10.9785,10.8276,10.9149,44700.0],["2021-05-10",10.9149,10.9626,10.7084,10.7163,72600.0],["2021-05-11",10.6448,11.0182,10.6448,10.9547,65200.0],["2021-05-12",10.9149,11.0182,10.6528,10.6925,64900.0],["2021-05-13",10.7005,11.6617,10.7005,11.6299,108800.0],["2021-05-14",11.6458,11.7967,11.4948,11.6696,80600.0],["2021-05-17",11.6378,11.6537,11.3042,11.479,65900.0],["2021-05-18",11.471,11.5505,11.3916,11.3916,44400.0],["2021-05-19",11.2804,11.6299,11.1215,11.5187,61500.0],["2021-05-20",11.4631,11.7332,11.328,11.6378,64100.0],["2021-05-21",11.8126,11.9,11.5981,11.7729,228400.0],["2021-05-24",11.7649,11.9,11.5822,11.8682,67400.0],["2021-05-25",11.9,11.9397,11.3836,11.3916,89900.0],["2021-05-26",11.3995,11.5107,11.336,11.4154,73500.0],["2021-05-27",11.5743,12.2733,11.5743,12.0191,128900.0],["2021-05-28",11.9874,12.3528,11.9874,12.2495,75000.0],["2021-06-01",12.329,12.5673,12.1383,12.4084,88600.0],["2021-06-02",12.4322,12.4402,12.0668,12.186,50700.0],["2021-06-03",12.2495,12.2813,12.0191,12.0748,45400.0],["2021-06-04",12.0589,12.2098,12.0271,12.0986,34500.0],["2021-06-07",12.178,12.3051,11.9715,12.2495,39300.0],["2021-06-08",12.2098,12.3846,12.1621,12.3528,37500.0],["2021-06-09",12.4005,12.4005,12.1939,12.2495,33500.0],["2021-06-10",12.2019,12.2654,12.1145,12.1621,31300.0],["2021-06-11",12.0906,12.3528,12.0906,12.2495,28800.0],["2021-06-14",12.2972,12.2972,12.1383,12.1939,44300.0],["2021-06-15",12.1065,12.4084,12.1065,12.4084,50000.0],["2021-06-16",12.4084,12.5196,12.2654,12.2972,73900.0],["2021-06-17",12.2416,12.2972,11.8603,11.8762,78700.0],["2021-06-18",11.6696,11.8364,11.6537,11.6617,132300.0],["2021-06-21",11.6855,11.9079,11.6617,11.7014,76600.0],["2021-06-22",11.6458,11.8285,11.5505,11.6855,76200.0],["2021-06-23",11.9238,12.186,11.7332,12.0112,84600.0],["2021-06-24",11.9159,12.2813,11.8126,12.2019,72300.0],["2021-06-25",12.1939,12.2813,12.0191,12.2019,284200.0],["2021-06-28",12.2336,12.2575,11.8285,11.9318,57700.0],["2021-06-29",11.9397,11.9635,11.8126,11.8205,39200.0],["2021-06-30",11.7006,12.3484,11.7006,11.9165,142200.0],["2021-07-01",11.9325,12.0845,11.8285,12.0445,52100.0],["2021-07-02",12.0365,12.0765,11.8126,12.0285,57500.0],["2021-07-06",12.0605,12.0605,11.7966,11.8525,65700.0],["2021-07-07",11.7966,12.0445,11.7406,11.9965,84500.0],["2021-07-08",11.8685,12.7563,11.6606,12.5163,122800.0],["2021-07-09",12.7563,12.9562,12.6843,12.7883,60400.0],["2021-07-12",12.7643,12.7803,12.4684,12.6203,58100.0],["2021-07-13",12.5963,12.8043,12.4444,12.5003,62700.0],["2021-07-14",12.5643,12.6763,12.2364,12.3244,66900.0],["2021-07-15",12.1724,12.2844,11.9965,12.1964,56400.0],["2021-07-16",12.3084,12.3084,11.9245,11.9405,54400.0],["2021-07-19",11.6926,11.9245,11.5166,11.6126,83500.0],["2021-07-20",11.7006,12.1724,11.5966,11.8845,90300.0],["2021-07-21",12.0445,12.2364,11.9325,12.0205,43200.0],["2021-07-22",11.9805,12.2684,11.7566,11.7886,59100.0],["2021-07-23",11.8205,11.8605,11.7406,11.7886,43200.0],["2021-07-26",11.8205,11.8765,11.7406,11.8205,65200.0],["2021-07-27",11.7006,11.8605,11.6366,11.7806,64600.0],["2021-07-28",11.7486,11.9405,11.7326,11.8445,45600.0],["2021-07-29",11.9085,12.1485,11.7886,12.0845,51500.0],["2021-07-30",11.9325,12.0925,11.8445,11.9165,149200.0],["2021-08-02",12.1325,12.1724,12.0125,12.0605,68900.0],["2021-08-03",12.1005,12.2124,11.9485,12.1165,123500.0],["2021-08-04",11.9565,12.1085,11.9165,12.0765,68200.0],["2021-08-05",12.1884,12.3884,11.9485,12.1325,58600.0],["2021-08-06",12.3004,12.3004,12.0605,12.0685,108800.0],["2021-08-09",12.0045,12.1484,11.9725,12.0125,32400.0],["2021-08-10",11.9885,12.2124,11.9725,12.1644,41300.0],["2021-08-11",12.3004,12.3804,12.1085,12.1564,57400.0],["2021-08-12",12.1724,12.1724,12.0445,12.0845,52700.0],["2021-08-13",12.0765,12.4364,11.9485,12.4044,58900.0],["2021-08-16",12.3804,12.3964,12.2284,12.3724,45800.0],["2021-08-17",12.2284,12.2684,12.0365,12.1165,34500.0],["2021-08-18",12.1245,12.1884,11.9005,11.9245,43800.0],["2021-08-19",11.7726,11.8765,11.7406,11.8525,57000.0],["2021-08-20",11.7646,12.3244,11.7646,12.2284,215400.0],["2021-08-23",12.3404,12.4284,12.1724,12.3404,41900.0],["2021-08-24",12.3884,12.4124,11.9965,12.0765,54200.0],["2021-08-25",11.9965,12.1165,11.8925,12.0205,40600.0],["2021-08-26",11.9885,12.1085,11.8765,11.9005,72500.0],["2021-08-27",12.0445,12.2204,11.9565,11.9805,95100.0],["2021-08-30",12.0525,12.0845,11.7886,11.7886,99600.0],["2021-08-31",11.7966,11.8765,11.6526,11.6606,75300.0],["2021-09-01",11.6446,11.6526,11.4287,11.5726,65700.0],["2021-09-02",11.6606,11.7406,11.4687,11.7086,121200.0],["2021-09-03",11.7406,11.7566,11.3807,11.4207,65200.0],["2021-09-07",11.3887,11.4926,11.2767,11.3087,120500.0],["2021-09-08",11.2607,11.3167,10.8768,10.9088,169500.0],["2021-09-09",10.9728,11.0768,10.8128,10.8528,96300.0],["2021-09-10",10.9648,10.9808,10.7649,10.8128,93500.0],["2021-09-13",10.8288,10.9168,10.6849,10.7888,165800.0],["2021-09-14",10.7968,10.8768,10.6209,10.7409,126800.0],["2021-09-15",10.7409,10.9088,10.5569,10.8928,143800.0],["2021-09-16",10.8208,10.8928,10.6929,10.8368,85600.0],["2021-09-17",10.8848,11.0768,10.7729,10.9488,261600.0],["2021-09-20",10.8208,10.9728,10.7169,10.9408,123200.0],["2021-09-21",10.9728,10.9728,10.7249,10.7249,76500.0],["2021-09-22",10.7489,10.9728,10.7489,10.9088,62900.0],["2021-09-23",11.0288,11.1407,10.9808,11.0528,102400.0],["2021-09-24",11.0688,11.2927,11.0048,11.0608,42100.0],["2021-09-27",11.1327,11.3647,11.1168,11.1807,57200.0],["2021-09-28",11.1247,11.1727,11.0128,11.0208,84500.0],["2021-09-29",11.1088,11.1407,10.9968,11.0528,55600.0],["2021-09-30",11.1575,11.1575,10.9964,11.0205,58000.0],["2021-10-01",11.0205,11.2139,10.8917,11.1253,87000.0],["2021-10-04",11.1172,11.2703,10.9722,11.1817,92500.0],["2021-10-05",11.1978,11.1978,10.9561,11.0447,65100.0],["2021-10-06",10.9158,11.1253,10.7789,11.0769,97200.0],["2021-10-07",11.2139,11.4314,11.0608,11.2461,80300.0],["2021-10-08",11.2058,11.2783,11.1172,11.1172,72700.0],["2021-10-11",11.1253,11.1575,10.9561,10.9964,64600.0],["2021-10-12",10.94,11.0044,10.7869,10.795,66700.0],["2021-10-13",10.795,10.795,10.5936,10.658,83300.0],["2021-10-14",10.7064,10.8353,10.6258,10.7144,63300.0],["2021-10-15",10.8997,11.0205,10.2633,10.8836,177100.0],["2021-10-18",10.7547,10.795,10.4808,10.4889,94600.0],["2021-10-19",10.5694,10.6016,10.4405,10.513,147100.0],["2021-10-20",10.5533,10.6258,10.5211,10.5775,51100.0],["2021-10-21",10.5614,10.6016,10.4405,10.4969,86200.0],["2021-10-22",10.5372,10.6339,10.4808,10.5372,60600.0],["2021-10-25",10.513,10.5533,10.4325,10.4808,74200.0],["2021-10-26",10.5855,10.6016,10.4164,10.4727,99700.0],["2021-10-27",10.5533,10.5533,10.3519,10.368,104800.0],["2021-10-28",10.36,10.5533,10.36,10.505,84300.0],["2021-10-29",10.4889,10.5855,10.4405,10.5452,60100.0],["2021-11-01",10.6258,10.8353,10.513,10.7547,91000.0],["2021-11-02",10.8111,10.9078,10.6983,10.7547,56000.0],["2021-11-03",10.7064,10.948,10.6339,10.8433,69500.0],["2021-11-04",10.9883,10.9883,10.7708,10.8594,83300.0],["2021-11-05",10.9722,11.4233,10.9722,11.3025,78000.0],["2021-11-08",11.3106,11.367,11.1011,11.1656,58000.0],["2021-11-09",11.1011,11.3106,10.9964,11.2703,83100.0],["2021-11-10",11.2944,11.375,11.1736,11.2381,58500.0],["2021-11-11",11.2139,11.3911,11.0769,11.1978,84000.0],["2021-11-12",11.2058,11.512,11.1333,11.4314,108200.0],["2021-11-15",11.4636,11.5764,11.3508,11.5522,98300.0],["2021-11-16",11.4072,11.7053,11.4072,11.665,135600.0],["2021-11-17",11.5684,11.6006,11.2783,11.3186,89900.0],["2021-11-18",11.3186,11.3347,11.1172,11.3347,106500.0],["2021-11-19",11.2139,11.4153,11.2058,11.3347,752000.0],["2021-11-22",11.3831,11.5764,11.1011,11.1253,90300.0],["2021-11-23",11.0286,11.1414,10.8675,10.9561,64400.0],["2021-11-24",10.8594,10.8594,10.5936,10.6178,71500.0],["2021-11-26",10.3438,10.4969,10.2713,10.4808,71300.0],["2021-11-29",10.6097,10.6983,10.3761,10.5211,109500.0],["2021-11-30",10.4727,10.4889,10.3358,10.3922,63400.0],["2021-12-01",10.5452,10.6419,10.2552,10.2794,87200.0],["2021-12-02",10.3841,10.6419,10.3841,10.6097,67500.0],["2021-12-03",10.7225,10.7225,10.4727,10.5936,62100.0],["2021-12-06",10.7225,10.8514,10.6983,10.7144,60500.0],["2021-12-07",10.803,11.0125,10.7466,10.8997,97600.0],["2021-12-08",10.8755,11.0689,10.8755,11.0608,37200.0],["2021-12-09",10.9803,10.9803,10.795,10.948,40500.0],["2021-12-10",10.9561,11.0044,10.7547,10.7869,78000.0],["2021-12-13",10.7708,10.803,10.505,10.7386,60600.0],["2021-12-14",10.7466,10.795,10.4727,10.4969,127200.0],["2021-12-15",10.4163,10.8191,10.3922,10.795,86400.0],["2021-12-16",10.8514,10.9722,10.5372,10.5533,87800.0],["2021-12-17",10.5694,10.6661,10.4486,10.4486,260200.0],["2021-12-20",10.3116,10.4244,10.2552,10.3922,77200.0],["2021-12-21",10.6016,10.65,10.4325,10.4325,61600.0],["2021-12-22",10.4969,10.6016,10.4405,10.5372,93200.0],["2021-12-23",10.6097,10.7144,10.5533,10.658,77200.0],["2021-12-27",10.65,10.6983,10.513,10.6661,56500.0],["2021-12-28",10.6419,10.8353,10.6419,10.65,42500.0],["2021-12-29",10.7144,10.8191,10.658,10.7628,58500.0],["2021-12-30",10.7547,10.8353,10.6339,10.6741,62200.0],["2021-12-31",10.6903,10.7466,10.5291,10.6339,55200.0],["2022-01-03",10.5933,10.8287,10.5933,10.6582,49700.0],["2022-01-04",10.6257,10.8206,10.6257,10.7475,58400.0],["2022-01-05",10.715,11.0235,10.715,10.8206,59600.0],["2022-01-06",10.7556,10.8693,10.4066,10.7313,173100.0],["2022-01-07",10.6744,11.0803,10.642,10.9748,77700.0],["2022-01-10",10.8611,11.0154,10.7719,10.9829,83300.0],["2022-01-11",10.9504,11.056,10.7637,10.918,98500.0],["2022-01-12",10.918,10.9504,10.7069,10.7069,77900.0],["2022-01-13",10.7556,10.9586,10.6988,10.9099,55900.0],["2022-01-14",10.8206,11.1128,10.8124,11.0397,70100.0],["2022-01-18",11.0397,11.0641,10.8855,10.9099,85100.0],["2022-01-19",10.9829,10.9829,10.78,10.7881,78600.0],["2022-01-20",10.7962,10.9099,10.6907,10.6988,100600.0],["2022-01-21",10.642,10.918,10.5446,10.5446,84000.0],["2022-01-24",10.5283,10.8206,10.4147,10.7719,103100.0],["2022-01-25",10.6257,10.8287,10.5365,10.78,101200.0],["2022-01-26",10.9099,11.0397,10.6014,10.7069,83000.0],["2022-01-27",10.6663,10.9504,10.5365,10.8287,150200.0],["2022-01-28",10.7637,10.9504,10.6014,10.9261,70600.0],["2022-01-31",10.8124,10.9991,10.6907,10.9829,101800.0],["2022-02-01",10.9667,11.0154,10.6907,10.918,119500.0],["2022-02-02",10.853,10.853,10.6744,10.8043,69700.0],["2022-02-03",10.7313,10.8124,10.5527,10.6095,69400.0],["2022-02-04",10.5527,10.7313,10.5365,10.6095,59200.0],["2022-02-07",10.5527,10.7313,10.5283,10.6663,83000.0],["2022-02-08",10.6744,10.7475,10.5527,10.577,63900.0],["2022-02-09",10.5933,10.642,10.5365,10.5689,105500.0],["2022-02-10",10.4796,10.6663,10.4796,10.5852,99900.0],["2022-02-11",10.6582,10.6907,10.504,10.5527,104100.0],["2022-02-14",10.6014,10.6907,10.5446,10.5933,109700.0],["2022-02-15",10.642,10.8774,10.642,10.7232,64900.0],["2022-02-16",10.6663,10.8124,10.6339,10.7962,110800.0],["2022-02-17",10.7394,10.8693,10.6663,10.78,97800.0],["2022-02-18",10.7394,10.8287,10.6907,10.7881,901700.0],["2022-02-22",10.7556,10.8936,10.6826,10.7232,102300.0],["2022-02-23",10.7962,10.8368,10.5933,10.6095,71900.0],["2022-02-24",10.5608,10.7881,10.4309,10.715,134400.0],["2022-02-25",10.7475,11.0722,10.715,11.056,79500.0],["2022-02-28",11.0397,11.3401,11.0397,11.2589,59100.0],["2022-03-01",11.2751,11.2751,11.0154,11.129,113500.0],["2022-03-02",11.1696,11.5349,11.1209,11.4375,68100.0],["2022-03-03",11.405,11.4862,11.0884,11.1534,48300.0],["2022-03-04",11.0235,11.1209,10.8936,10.9586,63600.0],["2022-03-07",11.0479,11.2751,11.0479,11.194,93200.0],["2022-03-08",11.2021,11.3644,11.1047,11.1453,58200.0],["2022-03-09",11.2833,11.3076,11.1696,11.2508,38900.0],["2022-03-10",11.1453,11.2346,11.0884,11.1371,38000.0],["2022-03-11",11.1615,11.2427,11.1047,11.1453,43200.0],["2022-03-14",11.194,11.194,10.8855,10.9667,40300.0],["2022-03-15",10.9991,11.0641,10.8693,11.0235,88400.0],["2022-03-16",11.0073,11.3238,10.9748,11.2833,88100.0],["2022-03-17",11.2102,11.4862,11.2102,11.4131,55500.0],["2022-03-18",11.4456,11.47,11.2183,11.2427,191300.0],["2022-03-21",11.2833,11.3563,11.1453,11.2508,57100.0],["2022-03-22",11.3482,11.3482,11.1615,11.2427,57400.0],["2022-03-23",11.2508,11.2508,10.9504,11.0073,41800.0],["2022-03-24",11.1047,11.1047,10.918,10.9748,48200.0],["2022-03-25",11.0154,11.1047,10.9423,10.991,64300.0],["2022-03-28",10.9423,10.9423,10.7232,10.8287,47100.0],["2022-03-29",10.918,11.1858,10.8855,11.0479,102500.0],["2022-03-30",10.918,10.918,10.78,10.8206,109500.0],["2022-03-31",10.8124,10.8451,10.6488,10.6733,57800.0],["2022-04-01",10.6652,10.886,10.6652,10.8042,81100.0],["2022-04-04",10.8287,10.8287,10.5261,10.6652,69900.0],["2022-04-05",10.7142,10.7142,10.2644,10.2971,113100.0],["2022-04-06",10.3053,10.4034,10.1581,10.1826,84900.0],["2022-04-07",10.2235,10.2317,10.0027,10.0272,93600.0],["2022-04-08",10.0436,10.109,9.8309,9.8473,103500.0],["2022-04-11",9.88,9.97,9.8391,9.8636,85600.0],["2022-04-12",9.9781,10.1008,9.8391,9.88,81300.0],["2022-04-13",9.8555,9.97,9.79,9.8718,84400.0],["2022-04-14",9.8718,9.97,9.8227,9.8555,86100.0],["2022-04-18",9.8555,9.9863,9.7982,9.9781,127900.0],["2022-04-19",9.9863,10.1008,9.9536,9.9945,103600.0],["2022-04-20",10.0926,10.1744,10.019,10.0354,79300.0],["2022-04-21",10.0845,10.248,10.0272,10.0436,87100.0],["2022-04-22",9.97,10.0436,9.8227,9.8718,55600.0],["2022-04-25",9.8555,9.9372,9.7819,9.9127,100400.0],["2022-04-26",9.8636,9.8964,9.6346,9.6346,102400.0],["2022-04-27",9.6101,9.8146,9.5447,9.6428,131700.0],["2022-04-28",9.7164,9.7737,9.6265,9.651,92000.0],["2022-04-29",9.6101,9.6674,9.5038,9.5692,104600.0],["2022-05-02",9.5283,9.7001,9.5283,9.651,168500.0],["2022-05-03",9.6592,9.79,9.6019,9.6837,93200.0],["2022-05-04",9.6837,10.0027,9.6837,9.9618,77400.0],["2022-05-05",9.9127,9.9127,9.6837,9.7655,83200.0],["2022-05-06",9.6755,9.7819,9.5692,9.6592,77100.0],["2022-05-09",9.5937,9.7982,9.5774,9.6837,108900.0],["2022-05-10",9.7819,9.9373,9.6837,9.8227,97400.0],["2022-05-11",9.8391,9.9781,9.6592,9.7246,57800.0],["2022-05-12",9.88,9.8964,9.5774,9.8473,110300.0],["2022-05-13",9.8718,9.8964,9.6837,9.8555,92600.0],["2022-05-16",9.8146,9.9454,9.7737,9.8473,76900.0],["2022-05-17",9.97,10.0763,9.9045,9.9781,74200.0],["2022-05-18",9.8636,9.8636,9.6019,9.6592,194700.0],["2022-05-19",9.6346,9.6346,9.3157,9.4956,161100.0],["2022-05-20",9.5447,9.5774,9.2175,9.3647,185700.0],["2022-05-23",9.4792,9.7001,9.3729,9.6837,134700.0],["2022-05-24",9.7082,9.88,9.5201,9.8146,91500.0],["2022-05-25",9.7982,9.8964,9.5856,9.7655,97200.0],["2022-05-26",9.8882,10.0109,9.8636,9.9209,52900.0],["2022-05-27",9.97,10.0681,9.9618,10.0272,53600.0],["2022-05-31",9.9373,10.0518,9.9045,9.9618,70000.0],["2022-06-01",10.0518,10.0518,9.8555,9.8964,92800.0],["2022-06-02",9.9291,10.2072,9.8718,10.1172,57300.0],["2022-06-03",10.0845,10.248,9.9618,10.1335,113300.0],["2022-06-06",10.2644,10.7878,10.1499,10.6324,141800.0],["2022-06-07",10.5098,10.6652,10.5098,10.657,86200.0],["2022-06-08",10.6406,10.6406,10.4689,10.5425,52600.0],["2022-06-09",10.4525,10.6161,10.4525,10.6079,66600.0],["2022-06-10",10.4689,10.4852,10.3135,10.3298,51200.0],["2022-06-13",10.1254,10.2808,10.0272,10.2726,85100.0],["2022-06-14",10.2399,10.338,10.1172,10.2889,64900.0],["2022-06-15",10.3217,10.428,10.1744,10.2562,77200.0],["2022-06-16",10.2235,10.2235,10.0027,10.1254,89700.0],["2022-06-17",10.1499,10.199,9.9863,10.0926,106600.0],["2022-06-21",10.2808,10.4607,10.0599,10.3789,58200.0],["2022-06-22",10.2889,10.4362,10.2072,10.2562,59000.0],["2022-06-23",10.248,10.3217,10.1008,10.3135,59100.0],["2022-06-24",10.2971,10.4443,10.2726,10.4443,129200.0],["2022-06-27",10.4443,10.5752,10.3789,10.428,53200.0],["2022-06-28",10.4689,10.5997,10.2399,10.2644,47100.0],["2022-06-29",10.2317,10.2808,10.1663,10.2726,53400.0],["2022-06-30",10.1242,10.5199,10.0747,10.5199,78300.0],["2022-07-01",10.5282,10.8414,10.4952,10.7837,106600.0],["2022-07-05",10.6518,10.7178,10.2396,10.4127,96600.0],["2022-07-06",10.322,10.4869,10.2396,10.4457,58700.0],["2022-07-07",10.5776,10.7343,10.0994,10.1324,69500.0],["2022-07-08",10.1737,10.1737,9.9263,9.951,33200.0],["2022-07-11",9.9758,10.0665,9.8768,9.951,50000.0],["2022-07-12",9.8439,9.9181,9.7697,9.8274,47900.0],["2022-07-13",9.7037,9.7779,9.5636,9.58,35000.0],["2022-07-14",9.5058,9.6542,9.3987,9.6295,54400.0],["2022-07-15",9.7697,9.9098,9.679,9.7449,55900.0],["2022-07-18",9.7532,9.7944,9.5553,9.5965,53300.0],["2022-07-19",9.7037,9.9263,9.6542,9.9098,72600.0],["2022-07-20",9.8768,9.984,9.8439,9.8604,48200.0],["2022-07-21",9.7614,9.8439,9.6048,9.8109,39500.0],["2022-07-22",9.8851,9.8851,9.6213,9.6955,38400.0],["2022-07-25",9.7779,9.7779,9.613,9.6378,28300.0],["2022-07-26",9.6048,9.7614,9.5553,9.7202,38100.0],["2022-07-27",9.6955,9.8191,9.5965,9.7697,40900.0],["2022-07-28",9.7202,10.1159,9.7202,10.083,37800.0],["2022-07-29",9.9758,10.1654,9.9758,10.0582,36000.0],["2022-08-01",10.017,10.2726,10.017,10.1572,57300.0],["2022-08-02",10.0912,10.1984,10.0252,10.0665,59600.0],["2022-08-03",10.0747,10.2066,9.8439,10.083,73000.0],["2022-08-04",10.1407,10.2314,9.8768,9.9428,25700.0],["2022-08-05",10.0417,10.5941,9.9098,10.5529,126800.0],["2022-08-08",10.5364,10.5364,9.9181,9.9263,77000.0],["2022-08-09",9.8274,10.0747,9.8274,10.0747,56700.0],["2022-08-10",10.2149,10.3138,10.0747,10.1901,51100.0],["2022-08-11",10.3303,10.388,10.2066,10.2726,30200.0],["2022-08-12",10.2726,10.4622,10.2314,10.421,59700.0],["2022-08-15",10.4869,10.4869,10.2891,10.322,46100.0],["2022-08-16",10.3056,10.3798,10.2149,10.2643,33900.0],["2022-08-17",10.1736,10.1901,10.0582,10.1242,27700.0],["2022-08-18",10.05,10.2808,10.05,10.2149,26600.0],["2022-08-19",10.0747,10.2314,10.017,10.1654,191900.0],["2022-08-22",10.1159,10.1159,9.9346,9.9758,44000.0],["2022-08-23",9.9346,9.984,9.7202,9.8109,37200.0],["2022-08-24",9.9016,9.9181,9.712,9.7367,48800.0],["2022-08-25",9.6625,9.7862,9.6625,9.7862,64900.0],["2022-08-26",9.7697,9.8026,9.6378,9.679,36300.0],["2022-08-29",9.6048,9.7367,9.5471,9.6872,37700.0],["2022-08-30",9.7614,9.7614,9.5141,9.5471,44900.0],["2022-08-31",9.4894,9.5883,9.4152,9.4894,55800.0],["2022-09-01",9.5883,9.6048,9.4234,9.4976,83700.0],["2022-09-02",9.5141,9.5636,9.3492,9.3987,47000.0],["2022-09-06",9.3904,9.3987,9.1348,9.2503,54300.0],["2022-09-07",9.2091,9.2997,9.1348,9.2585,43700.0],["2022-09-08",9.1761,9.2008,9.0771,9.1761,41400.0],["2022-09-09",9.1678,9.3327,9.0689,9.209,41800.0],["2022-09-12",9.2915,9.2915,9.1513,9.2255,41000.0],["2022-09-13",9.0771,9.1019,8.7474,8.8463,66100.0],["2022-09-14",8.8793,9.0277,8.7638,9.0194,86000.0],["2022-09-15",9.0194,9.1513,8.97,9.0689,64200.0],["2022-09-16",9.0029,9.1348,8.97,9.1184,129900.0],["2022-09-19",9.0854,9.2997,9.0771,9.2585,51500.0],["2022-09-20",9.1513,9.3657,9.1348,9.2255,38200.0],["2022-09-21",9.3739,9.3987,9.1926,9.3162,54000.0],["2022-09-22",9.4481,9.5306,9.308,9.4811,64900.0],["2022-09-23",9.4234,9.4729,9.2173,9.4069,97300.0],["2022-09-26",9.3739,9.4811,9.1843,9.209,56300.0],["2022-09-27",9.1761,9.2255,8.8793,8.9452,55100.0],["2022-09-28",8.9947,9.341,8.9205,9.2997,67800.0],["2022-09-29",9.2503,9.4564,9.1431,9.4152,71300.0],["2022-09-30",9.3902,9.5815,9.1573,9.1823,63100.0],["2022-10-03",9.174,9.3403,9.1157,9.2322,58000.0],["2022-10-04",9.2738,9.49,9.2571,9.3819,41700.0],["2022-10-05",9.2654,9.3403,9.1823,9.1989,82500.0],["2022-10-06",9.149,9.1823,9.0575,9.0575,36500.0],["2022-10-07",8.8995,8.966,8.65,8.7331,258100.0],["2022-10-10",8.7581,8.7997,8.3838,8.6583,140800.0],["2022-10-11",8.5668,8.8329,8.5335,8.7997,84200.0],["2022-10-12",8.7664,8.7747,8.6999,8.7747,62800.0],["2022-10-13",8.6583,9.2072,8.6583,9.1989,46600.0],["2022-10-14",9.1324,9.1656,8.808,8.8163,43100.0],["2022-10-17",8.9577,9.0242,8.8995,8.9827,43900.0],["2022-10-18",9.0991,9.1656,8.9328,9.0159,83300.0],["2022-10-19",9.0159,9.149,8.9328,9.0908,45100.0],["2022-10-20",9.0409,9.1074,8.9161,8.9577,44100.0],["2022-10-21",9.0492,9.1241,8.9494,9.0575,54300.0],["2022-10-24",9.0908,9.149,9.0159,9.0908,47700.0],["2022-10-25",9.0742,9.1823,9.0409,9.0742,42000.0],["2022-10-26",9.149,9.49,9.1407,9.4567,69900.0],["2022-10-27",9.4734,9.9308,9.4651,9.7894,72200.0],["2022-10-28",9.7645,10.2053,9.7645,10.014,58700.0],["2022-10-31",9.9807,10.4548,9.8726,10.3467,76600.0],["2022-11-01",10.4215,10.4964,10.2386,10.3883,55700.0],["2022-11-02",10.4465,10.5713,10.1554,10.1637,67900.0],["2022-11-03",10.0473,10.0972,9.8643,9.9807,50400.0],["2022-11-04",10.0556,10.2469,9.8892,10.172,41200.0],["2022-11-07",10.2303,10.38,10.1055,10.3384,46400.0],["2022-11-08",10.4216,10.5962,10.3051,10.4631,42400.0],["2022-11-09",10.3966,10.5962,10.3966,10.5297,38200.0],["2022-11-10",10.7376,10.7958,10.3966,10.5879,88800.0],["2022-11-11",10.6461,10.6461,10.3384,10.3716,38900.0],["2022-11-14",10.2718,10.4964,10.197,10.2136,43900.0],["2022-11-15",10.2968,10.5796,10.197,10.538,38900.0],["2022-11-16",10.6045,10.6045,10.3467,10.5713,42100.0],["2022-11-17",10.5629,10.696,10.3716,10.6877,33000.0],["2022-11-18",10.8541,11.0953,10.696,10.8624,133000.0],["2022-11-21",10.8956,11.0287,10.8291,11.0038,29400.0],["2022-11-22",10.9871,11.1784,10.8624,11.1285,59400.0],["2022-11-23",11.1119,11.3697,11.0038,11.3448,43400.0],["2022-11-25",11.3115,11.4945,11.3115,11.4113,16100.0],["2022-11-28",11.3864,11.5028,11.3697,11.4529,69800.0],["2022-11-29",11.5111,11.586,11.3032,11.3198,54400.0],["2022-11-30",11.3032,11.3032,10.854,11.0038,55600.0],["2022-12-01",11.0121,11.062,10.8624,10.9206,54900.0],["2022-12-02",10.8624,11.1867,10.8208,11.0953,37400.0],["2022-12-05",11.0953,11.0953,10.9539,11.0953,24800.0],["2022-12-06",11.0869,11.0869,10.879,10.9539,54500.0],["2022-12-07",10.879,10.9622,10.696,10.7043,31700.0],["2022-12-08",10.7709,10.7709,10.5713,10.6877,23100.0],["2022-12-09",10.5796,10.721,10.538,10.696,17000.0],["2022-12-12",10.904,11.1368,10.6128,11.037,43200.0],["2022-12-13",11.2117,11.2117,10.7376,10.7376,60000.0],["2022-12-14",10.6628,10.7626,10.3384,10.4964,45900.0],["2022-12-15",10.4049,10.4049,9.8726,9.9641,35800.0],["2022-12-16",9.8643,10.1388,9.1573,9.2987,301200.0],["2022-12-19",9.5233,9.6231,9.2904,9.3237,128400.0],["2022-12-20",9.2904,9.3985,8.991,9.0326,46100.0],["2022-12-21",9.0825,9.2322,8.9827,9.2322,182000.0],["2022-12-22",9.1906,9.6314,9.149,9.5233,106400.0],["2022-12-23",9.5399,9.6813,9.3985,9.6065,54500.0],["2022-12-27",9.7063,10.1138,9.5815,10.0639,57200.0],["2022-12-28",10.0805,10.2635,9.9641,10.1887,90800.0],["2022-12-29",10.2136,10.7459,10.1887,10.7127,121500.0],["2022-12-30",10.7293,11.245,10.7127,11.1535,167500.0],["2023-01-03",11.2121,11.2959,10.3658,10.5753,91700.0],["2023-01-04",10.5836,10.6758,10.1647,10.2401,78200.0],["2023-01-05",10.3323,10.4831,9.9133,10.4747,54500.0],["2023-01-06",10.5836,11.3378,10.4747,11.2792,85600.0],["2023-01-09",11.4468,11.4468,11.011,11.1032,56400.0],["2023-01-10",11.0362,11.2121,10.9105,11.1954,64000.0],["2023-01-11",11.1451,11.4049,10.9021,11.3881,64800.0],["2023-01-12",11.4384,11.6227,11.3713,11.5976,59300.0],["2023-01-13",11.4216,11.6898,11.4216,11.6563,40600.0],["2023-01-17",11.6563,11.7736,11.4803,11.5222,55500.0],["2023-01-18",11.4468,11.6814,11.3462,11.4049,46400.0],["2023-01-19",11.3462,11.3546,11.0864,11.1535,49200.0],["2023-01-20",11.2708,11.6227,11.1786,11.5808,67400.0],["2023-01-23",11.606,11.782,11.3462,11.4635,49200.0],["2023-01-24",11.5641,11.5641,11.254,11.43,47600.0],["2023-01-25",11.3043,11.4803,11.2959,11.4551,27200.0],["2023-01-26",11.3965,11.4551,11.1786,11.3462,30700.0],["2023-01-27",11.254,11.3797,11.1619,11.2875,25400.0],["2023-01-30",11.187,11.7065,11.0948,11.4635,59900.0],["2023-01-31",11.5641,11.7903,11.5641,11.6563,77700.0],["2023-02-01",11.5222,12.0752,11.5222,11.9496,76900.0],["2023-02-02",11.8658,12.159,11.8071,12.0417,61600.0],["2023-02-03",12.1255,12.2009,11.9579,11.9831,77600.0],["2023-02-06",11.9328,12.268,11.8909,12.268,144900.0],["2023-02-07",12.2093,12.3099,11.916,12.2512,72600.0],["2023-02-08",12.1423,12.2847,11.7233,11.7233,64400.0],["2023-02-09",11.7317,11.8574,11.5976,11.849,53000.0],["2023-02-10",12.2177,12.821,12.1842,12.6953,187700.0],["2023-02-13",12.7456,13.349,12.7121,13.2484,117100.0],["2023-02-14",13.2317,13.3825,12.9886,13.2819,130900.0],["2023-02-15",13.2149,13.4411,13.1143,13.1395,126900.0],["2023-02-16",13.0389,13.3909,13.0389,13.3322,140400.0],["2023-02-17",13.4328,13.8601,13.3741,13.5166,210400.0],["2023-02-21",13.4411,13.5501,13.0473,13.3155,122400.0],["2023-02-22",13.3071,13.6674,13.2568,13.2819,108000.0],["2023-02-23",13.3909,13.5417,13.2652,13.5333,91900.0],["2023-02-24",13.3825,13.4579,13.1646,13.4244,74300.0],["2023-02-27",13.5752,13.6423,13.3406,13.6171,73500.0],["2023-02-28",13.659,13.8266,13.5752,13.7596,120700.0],["2023-03-01",13.8266,13.9858,13.659,13.835,132700.0],["2023-03-02",13.8937,13.9272,13.6423,13.8685,115000.0],["2023-03-03",13.9523,14.1786,13.8182,14.0445,174100.0],["2023-03-06",13.3406,13.6842,12.3685,12.6702,747400.0],["2023-03-07",12.6953,12.8294,12.3769,12.5529,384300.0],["2023-03-08",12.4541,12.7055,12.1668,12.4272,399000.0],["2023-03-09",12.4002,12.4182,12.1758,12.3194,319100.0],["2023-03-10",12.1847,12.3374,11.8166,12.2117,369900.0],["2023-03-13",11.9962,12.095,11.4574,11.5652,319300.0],["2023-03-14",11.8346,12.3913,11.7448,12.0052,366200.0],["2023-03-15",11.7178,11.8076,11.1342,11.4215,310900.0],["2023-03-16",11.2599,11.7178,11.1611,11.5652,272000.0],["2023-03-17",11.3587,11.5382,11.0893,11.1432,5547900.0],["2023-03-20",11.1342,11.4933,11.1162,11.4125,439000.0],["2023-03-21",11.628,11.628,11.224,11.4395,290800.0],["2023-03-22",11.4574,11.5293,11.1162,11.1162,200100.0],["2023-03-23",11.197,11.3946,11.0175,11.1432,236700.0],["2023-03-24",11.0175,11.2868,10.9995,11.2419,148100.0],["2023-03-27",11.3497,11.7178,11.3497,11.637,219100.0],["2023-03-28",11.5203,11.8615,11.5203,11.7897,158900.0],["2023-03-29",11.8974,11.9244,11.6909,11.8256,137700.0],["2023-03-30",11.8615,11.9782,11.7448,11.8076,113900.0],["2023-03-31",11.8847,12.211,11.7759,12.1929,211700.0],["2023-04-03",12.2292,12.3198,11.9028,12.211,193000.0],["2023-04-04",12.3017,12.3198,11.8393,11.93,115300.0],["2023-04-05",11.8484,12.0388,11.7578,11.8303,128000.0],["2023-04-06",11.9028,11.9028,11.6036,11.6762,77200.0],["2023-04-10",11.6399,11.93,11.6399,11.7487,122300.0],["2023-04-11",11.7034,11.785,11.5855,11.7215,117200.0],["2023-04-12",11.649,11.9028,11.6308,11.8393,106600.0],["2023-04-13",11.8484,12.0025,11.6943,11.9663,84500.0],["2023-04-14",11.9209,12.0841,11.8847,11.9391,91900.0],["2023-04-17",11.9391,12.2292,11.9391,12.202,99100.0],["2023-04-18",12.1566,12.2292,11.9844,12.0116,73400.0],["2023-04-19",12.0388,12.0388,11.8303,11.9663,75900.0],["2023-04-20",11.8484,11.9028,11.7215,11.8303,58800.0],["2023-04-21",11.8665,11.9028,11.6308,11.7668,102500.0],["2023-04-24",11.785,11.8394,11.6218,11.8031,51400.0],["2023-04-25",11.6943,11.7306,11.5493,11.6762,70300.0],["2023-04-26",11.649,11.7487,11.3679,11.4223,86600.0],["2023-04-27",11.4949,11.8031,11.4949,11.7759,94100.0],["2023-04-28",11.785,11.9844,11.7578,11.8575,77900.0],["2023-05-01",11.8937,12.075,11.8847,11.9935,89900.0],["2023-05-02",11.9663,12.0569,11.8575,12.0207,96700.0],["2023-05-03",12.0388,12.1385,11.7487,11.7759,79500.0],["2023-05-04",11.658,11.658,11.4042,11.5402,66100.0],["2023-05-05",11.6762,11.7759,11.4767,11.5311,57800.0],["2023-05-08",11.5765,11.6852,11.4042,11.4495,54200.0],["2023-05-09",11.368,11.3861,11.232,11.3226,72200.0],["2023-05-10",11.3226,11.4133,11.1232,11.368,75100.0],["2023-05-11",11.241,11.3136,10.7968,11.2592,99700.0],["2023-05-12",11.3317,11.7759,11.3317,11.5402,76800.0],["2023-05-15",11.5583,11.7487,11.5402,11.5765,60600.0],["2023-05-16",11.5583,11.5946,11.2864,11.2954,46400.0],["2023-05-17",11.377,11.6308,11.2592,11.4495,122300.0],["2023-05-18",11.4495,11.5402,11.4133,11.4586,99600.0],["2023-05-19",11.6308,11.6943,11.4495,11.5311,81200.0],["2023-05-22",11.5402,11.9209,11.513,11.7759,90900.0],["2023-05-23",11.7759,11.9209,11.6943,11.8122,98500.0],["2023-05-24",11.8031,11.8937,11.6036,11.8212,76100.0],["2023-05-25",11.7034,11.8394,11.4767,11.7578,71800.0],["2023-05-26",11.8303,12.0116,11.794,11.8303,76700.0],["2023-05-30",11.8756,11.9935,11.7759,11.9028,71700.0],["2023-05-31",11.6943,11.9663,11.6852,11.8756,117900.0],["2023-06-01",11.9572,12.3107,11.9028,12.202,123800.0],["2023-06-02",12.2654,12.7731,12.2564,12.7459,92100.0],["2023-06-05",12.7368,12.8637,12.1929,12.2745,71200.0],["2023-06-06",12.3561,12.7096,12.3561,12.4286,67600.0],["2023-06-07",12.483,12.764,12.4467,12.6462,85500.0],["2023-06-08",12.6099,12.619,12.3923,12.4105,67100.0],["2023-06-09",12.4286,12.4739,12.2926,12.3289,35400.0],["2023-06-12",12.3198,12.4105,12.1748,12.3651,106400.0],["2023-06-13",12.4105,12.7006,12.4014,12.5011,65100.0],["2023-06-14",12.5011,12.6099,12.2654,12.3107,57700.0],["2023-06-15",12.2745,12.5374,12.2473,12.4195,62300.0],["2023-06-16",12.5374,12.6824,12.5193,12.619,109200.0],["2023-06-20",12.6824,12.9272,12.5827,12.8728,68700.0],["2023-06-21",12.8456,13.1357,12.764,13.0632,65900.0],["2023-06-22",13.0541,13.0541,12.7096,12.7731,59600.0],["2023-06-23",12.7006,12.7096,12.4558,12.6371,154700.0],["2023-06-26",12.6008,12.6734,12.2473,12.2836,55200.0],["2023-06-27",12.2836,12.4105,12.2564,12.2836,38200.0],["2023-06-28",12.3289,12.3289,12.1929,12.2292,50600.0],["2023-06-29",12.2745,12.7278,12.2745,12.7096,76500.0],["2023-06-30",12.824,12.9063,12.4398,12.6227,66200.0],["2023-07-03",12.6502,12.6776,12.4947,12.5861,35200.0],["2023-07-05",12.6319,12.888,12.5404,12.8514,90000.0],["2023-07-06",13.4551,13.4551,12.8148,12.9703,139800.0],["2023-07-07",13.0252,13.0892,12.3483,12.5221,139900.0],["2023-07-10",12.5404,12.7874,12.3941,12.5861,65400.0],["2023-07-11",12.5678,12.7233,12.4215,12.7142,76500.0],["2023-07-12",12.7965,12.8971,12.641,12.7325,72600.0],["2023-07-13",12.7599,12.952,12.7142,12.9063,62200.0],["2023-07-14",12.9977,13.1532,12.9337,13.0892,85600.0],["2023-07-17",13.1715,13.4734,13.0892,13.4459,92000.0],["2023-07-18",13.4459,13.7112,13.4459,13.51,126300.0],["2023-07-19",13.51,13.5923,12.9978,13.2264,139200.0],["2023-07-20",13.263,13.3911,12.8788,13.3911,51700.0],["2023-07-21",13.4368,13.4368,13.1167,13.2996,70500.0],["2023-07-24",13.2722,13.6106,13.2722,13.4917,37000.0],["2023-07-25",13.4094,13.6014,13.3545,13.4459,32800.0],["2023-07-26",13.4642,13.574,13.2996,13.2996,41100.0],["2023-07-27",13.3362,13.3362,13.0343,13.1441,37500.0],["2023-07-28",13.199,13.2722,13.1624,13.2264,26000.0],["2023-07-31",13.2722,13.2996,13.1075,13.2905,36200.0],["2023-08-01",13.2539,13.3728,13.1167,13.327,31900.0],["2023-08-02",13.2722,13.5191,13.2722,13.5008,66600.0],["2023-08-03",13.5649,13.7386,13.4002,13.574,128300.0],["2023-08-04",13.638,13.8027,13.135,13.1532,194900.0],["2023-08-07",13.1624,13.6197,13.1624,13.2905,130300.0],["2023-08-08",13.3362,13.3362,12.9978,13.0343,46100.0],["2023-08-09",13.0618,13.135,12.9703,13.0801,30900.0],["2023-08-10",13.0892,13.1532,12.9337,13.016,39200.0],["2023-08-11",12.9978,13.0984,12.9703,13.0343,52800.0],["2023-08-14",12.9978,13.0801,12.9978,13.0343,46600.0],["2023-08-15",13.016,13.0801,12.8788,12.8971,32900.0],["2023-08-16",12.8971,13.016,12.7599,12.8788,46300.0],["2023-08-17",12.9886,13.2539,12.8057,12.8697,31900.0],["2023-08-18",12.7599,12.9154,12.6319,12.7416,49200.0],["2023-08-21",12.7233,12.8331,12.6044,12.6227,42300.0],["2023-08-22",12.6868,12.6868,12.4398,12.5313,33100.0],["2023-08-23",12.5221,12.6044,12.4581,12.5221,34900.0],["2023-08-24",12.4306,12.5038,12.33,12.4855,41200.0],["2023-08-25",12.513,12.7325,12.4672,12.6136,29600.0],["2023-08-28",12.6227,12.888,12.6227,12.7416,33900.0],["2023-08-29",12.7233,12.888,12.6502,12.7142,57000.0],["2023-08-30",12.7233,12.824,12.5953,12.6593,45600.0],["2023-08-31",12.7142,12.7508,12.4306,12.4672,52400.0],["2023-09-01",12.4947,12.7142,12.4947,12.5313,34600.0],["2023-09-05",12.4306,12.4306,12.0373,12.3666,71700.0],["2023-09-06",12.4215,12.4215,12.1837,12.266,29200.0],["2023-09-07",12.3026,12.3392,12.019,12.202,52500.0],["2023-09-08",12.2294,12.2477,12.1196,12.1288,34200.0],["2023-09-11",12.1288,12.3209,12.1196,12.2751,43600.0],["2023-09-12",12.2294,13.2996,12.2294,13.0984,258900.0],["2023-09-13",13.2447,13.4917,13.0984,13.2447,98000.0],["2023-09-14",13.3179,14.0039,13.3179,13.9582,116500.0],["2023-09-15",13.9582,14.2966,13.949,14.2234,254000.0],["2023-09-18",14.2783,14.3149,14.2234,14.2692,57200.0],["2023-09-19",14.3149,14.3515,14.132,14.3149,50900.0],["2023-09-20",14.3332,14.3332,13.9765,13.9765,100700.0],["2023-09-21",13.9765,14.4247,13.9765,14.3332,87700.0],["2023-09-22",14.2509,14.3606,14.2326,14.2966,58200.0],["2023-09-25",14.3058,14.443,14.2509,14.4064,36400.0],["2023-09-26",14.3058,14.4704,14.2783,14.3972,77300.0],["2023-09-27",14.3972,14.8454,14.2417,14.6899,111300.0],["2023-09-28",14.7357,14.7357,14.2509,14.4064,95500.0],["2023-09-29",14.6323,14.6323,14.2911,14.3188,54000.0],["2023-10-02",14.2081,14.3372,14.0698,14.2727,58300.0],["2023-10-03",14.3003,14.4018,13.9961,14.3741,54000.0],["2023-10-04",14.3741,14.5216,14.2266,14.4571,70900.0],["2023-10-05",14.706,14.7521,14.4294,14.5677,158000.0],["2023-10-06",12.9081,13.7932,12.9081,13.2216,239400.0],["2023-10-09",13.3968,13.95,13.3691,13.8209,83600.0],["2023-10-10",13.8117,13.95,13.6734,13.6734,65500.0],["2023-10-11",13.7656,13.9869,13.6734,13.9592,45100.0],["2023-10-12",14.1067,14.1436,13.7471,13.867,37300.0],["2023-10-13",13.7748,13.8393,13.5166,13.5904,35100.0],["2023-10-16",13.6734,13.8025,13.6457,13.784,40200.0],["2023-10-17",13.6918,13.9131,13.6918,13.7287,54700.0],["2023-10-18",13.6918,13.701,13.4982,13.5259,43000.0],["2023-10-19",13.572,13.6088,13.3968,13.4244,31200.0],["2023-10-20",13.4982,13.5535,13.1294,13.1663,43100.0],["2023-10-23",13.2032,13.2677,13.0925,13.2124,27700.0],["2023-10-24",13.323,13.6181,13.2308,13.5812,60700.0],["2023-10-25",13.5166,13.7471,13.3415,13.4613,60500.0],["2023-10-26",13.4705,13.6181,13.4244,13.4798,23100.0],["2023-10-27",13.4152,13.4152,13.1571,13.323,51900.0],["2023-10-30",13.4244,13.5812,13.2308,13.5074,61400.0],["2023-10-31",13.4429,13.6273,13.2032,13.5351,20300.0],["2023-11-01",13.5259,13.6457,13.4337,13.5259,32300.0],["2023-11-02",13.6549,14.0791,13.4982,13.6826,69800.0],["2023-11-03",13.867,13.9776,13.6734,13.6826,38100.0],["2023-11-06",13.6734,13.7564,13.489,13.5074,38700.0],["2023-11-07",13.3691,13.6457,13.3322,13.5443,35200.0],["2023-11-08",13.6549,13.6549,13.3599,13.5996,29200.0],["2023-11-09",13.6918,13.8947,13.3876,13.5627,40800.0],["2023-11-10",13.6826,13.8393,13.489,13.7379,32600.0],["2023-11-13",13.7379,13.7748,13.6088,13.701,41500.0],["2023-11-14",13.95,14.2819,13.8486,14.2635,49100.0],["2023-11-15",14.2081,14.5862,14.0422,14.0606,32600.0],["2023-11-16",14.1528,14.1528,13.8947,13.9776,24800.0],["2023-11-17",14.0422,14.245,14.033,14.1436,36500.0],["2023-11-20",14.2819,14.2819,13.8578,13.9408,40500.0],["2023-11-21",13.9684,13.9684,13.6181,13.6457,19400.0],["2023-11-22",13.7656,14.2542,13.7656,14.0698,33600.0],["2023-11-24",13.9776,14.1067,13.8578,13.9315,18400.0],["2023-11-27",13.9408,14.3464,13.784,14.0514,31800.0],["2023-11-28",13.8762,14.2727,13.8762,13.9039,35700.0],["2023-11-29",14.1159,14.1436,13.95,14.0791,26600.0],["2023-11-30",14.1252,14.1252,13.8117,13.9039,21000.0],["2023-12-01",13.95,14.4847,13.95,14.3833,56400.0],["2023-12-04",14.3557,14.6046,14.3557,14.4663,17600.0],["2023-12-05",14.4663,14.4663,13.9592,14.0237,22900.0],["2023-12-06",14.033,14.2635,13.9961,14.0237,29300.0],["2023-12-07",13.867,14.0053,13.8393,13.9684,28400.0],["2023-12-08",14.0145,14.1989,13.784,14.162,33200.0],["2023-12-11",14.2266,14.3096,14.0606,14.1528,25200.0],["2023-12-12",14.2081,14.3188,13.8762,14.1067,41500.0],["2023-12-13",13.9592,14.3833,13.8025,14.2542,80800.0],["2023-12-14",14.4479,14.6323,13.6734,13.9684,102300.0],["2023-12-15",14.1436,14.162,13.6181,13.8117,120500.0],["2023-12-18",13.9039,13.9039,13.2861,13.5166,95100.0],["2023-12-19",13.3968,13.5812,13.1478,13.4982,85600.0],["2023-12-20",13.4982,13.7932,13.1386,13.2677,114700.0],["2023-12-21",13.2954,13.4705,13.0003,13.3322,48800.0],["2023-12-22",13.4337,13.6181,13.1202,13.4521,53400.0],["2023-12-26",13.5535,13.784,13.3876,13.7287,38700.0],["2023-12-27",13.7287,13.8209,13.5535,13.7471,31600.0],["2023-12-28",13.7379,13.8025,13.6365,13.701,24000.0],["2023-12-29",13.7471,13.7471,13.5166,13.5535,28600.0],["2024-01-02",13.5582,13.8092,13.5303,13.6326,41900.0],["2024-01-03",13.6884,13.6884,13.0467,13.1397,40300.0],["2024-01-04",13.1955,13.2327,12.9816,13.0653,49300.0],["2024-01-05",12.7956,13.0653,12.7956,12.8514,81900.0],["2024-01-08",12.8328,13.1955,12.7305,13.1769,37900.0],["2024-01-09",13.1025,13.2141,12.963,13.1118,43000.0],["2024-01-10",12.9723,13.3629,12.8793,13.2606,86000.0],["2024-01-11",13.1583,13.3815,13.0095,13.2327,85800.0],["2024-01-12",13.4001,13.4559,13.1583,13.3257,97700.0],["2024-01-16",13.1769,13.2978,13.056,13.0839,89800.0],["2024-01-17",12.9351,13.4652,12.9351,13.4001,67900.0],["2024-01-18",13.4373,13.4373,12.9816,13.0653,377700.0],["2024-01-19",13.1769,13.2885,13.0653,13.2327,55300.0],["2024-01-22",13.2885,13.5861,13.2885,13.5675,30200.0],["2024-01-23",13.5954,13.6233,13.4187,13.4652,42400.0],["2024-01-24",13.5861,14.1905,13.5861,14.051,78900.0],["2024-01-25",14.2184,14.6741,14.2184,14.5439,71600.0],["2024-01-26",14.6834,14.7764,14.423,14.5904,111000.0],["2024-01-29",14.5067,14.5067,13.8278,13.9394,60800.0],["2024-01-30",13.8092,13.9487,13.772,13.7813,47500.0],["2024-01-31",13.7813,14.0417,13.5489,13.7163,63900.0],["2024-02-01",13.8929,13.9673,13.614,13.6233,51100.0],["2024-02-02",13.4838,13.6326,13.4001,13.4466,39700.0],["2024-02-05",13.2792,13.4094,13.1397,13.2699,65700.0],["2024-02-06",13.2234,13.4838,13.2234,13.4373,39300.0],["2024-02-07",13.5303,13.5303,13.2513,13.3629,37100.0],["2024-02-08",13.3164,13.6047,13.3164,13.5489,32600.0],["2024-02-09",13.4931,13.6512,13.4652,13.5768,44100.0],["2024-02-12",13.4838,13.9301,13.4838,13.772,61800.0],["2024-02-13",13.4652,13.5768,13.2792,13.3071,73000.0],["2024-02-14",13.3908,13.6233,13.2513,13.5582,46500.0],["2024-02-15",13.5768,13.7999,13.4652,13.7256,52300.0],["2024-02-16",13.6698,13.9487,13.6419,13.6884,36200.0],["2024-02-20",13.4931,13.614,13.2978,13.3443,39400.0],["2024-02-21",13.4001,13.5024,13.2792,13.4559,42200.0],["2024-02-22",13.3536,13.5954,13.2885,13.4559,43300.0],["2024-02-23",13.4838,13.5954,13.3536,13.4187,35000.0],["2024-02-26",13.3629,13.5396,13.2141,13.521,60800.0],["2024-02-27",13.5489,13.9301,13.5024,13.7813,35100.0],["2024-02-28",13.6698,14.0231,13.5768,13.9394,49700.0],["2024-02-29",14.0417,14.3114,13.9673,14.1533,74300.0],["2024-03-01",14.144,14.144,13.772,13.9022,54200.0],["2024-03-04",13.9952,14.1626,13.9022,14.0231,30800.0],["2024-03-05",14.0603,14.1254,13.6698,13.6698,36600.0],["2024-03-06",13.8278,13.8836,13.6791,13.8185,28300.0],["2024-03-07",13.8836,14.0603,13.865,13.9673,39700.0],["2024-03-08",14.1254,14.2928,14.0603,14.1905,27900.0],["2024-03-11",14.1905,14.1905,13.958,14.0882,25400.0],["2024-03-12",13.9952,14.3672,13.8464,14.1254,31900.0],["2024-03-13",14.1068,14.2277,14.0417,14.2277,31300.0],["2024-03-14",14.2277,14.3021,14.0789,14.1998,39400.0],["2024-03-15",14.0882,14.3393,14.0789,14.2649,118500.0],["2024-03-18",14.237,14.2742,13.9115,13.9394,25000.0],["2024-03-19",14.0231,14.2277,13.958,14.2184,24300.0],["2024-03-20",14.1347,14.6183,13.9487,14.516,32500.0],["2024-03-21",14.5067,15.0088,14.423,14.8972,49400.0],["2024-03-22",14.9623,15.0088,14.6648,14.8879,25400.0],["2024-03-25",15.0181,15.7714,14.8786,15.3715,59000.0],["2024-03-26",15.5854,15.7342,14.9809,14.9809,79700.0],["2024-03-27",15.0739,15.2506,14.4137,15.2134,57500.0],["2024-03-28",15.3064,15.5482,15.2971,15.4645,81100.0],["2024-04-01",15.5722,15.5722,14.9164,15.0569,46100.0],["2024-04-02",15.0475,15.0475,14.476,14.7852,77000.0],["2024-04-03",14.7571,15.0569,14.6728,15.0194,31200.0],["2024-04-04",15.1975,15.1975,14.9632,15.0101,36000.0],["2024-04-05",15.0663,15.2443,14.8883,15.0569,23200.0],["2024-04-08",15.1319,15.2912,15.0663,15.1412,25900.0],["2024-04-09",15.2162,15.2818,15.0194,15.2349,19300.0],["2024-04-10",14.9913,14.9913,14.4385,14.7477,50700.0],["2024-04-11",14.7102,14.7102,14.2605,14.3729,47600.0],["2024-04-12",14.3729,14.4104,14.1574,14.3542,34300.0],["2024-04-15",14.2699,14.4479,14.0544,14.1574,26000.0],["2024-04-16",14.1481,14.4385,14.1481,14.2886,21200.0],["2024-04-17",14.4385,14.4385,13.8763,13.9607,32400.0],["2024-04-18",13.9607,14.0544,13.7733,13.8482,37900.0],["2024-04-19",13.8108,14.298,13.7545,14.2418,94200.0],["2024-04-22",14.1855,14.2418,13.97,14.0263,26100.0],["2024-04-23",14.1106,14.2043,13.8951,13.9513,23800.0],["2024-04-24",13.9607,14.3167,13.8482,14.3073,138100.0],["2024-04-25",14.1293,14.1293,13.6421,13.7264,39900.0],["2024-04-26",13.7171,13.9794,13.258,13.8295,63300.0],["2024-04-29",13.9045,13.9607,13.6796,13.9607,29200.0],["2024-04-30",13.9138,13.9138,13.3235,13.3704,36500.0],["2024-05-01",13.4922,13.6608,13.3329,13.4735,42700.0],["2024-05-02",13.6046,13.6046,13.5016,13.5297,31200.0],["2024-05-03",13.7358,13.7639,13.4547,13.5484,21700.0],["2024-05-06",13.6327,13.6608,13.5203,13.5484,37200.0],["2024-05-07",13.689,13.7077,13.4828,13.6421,64400.0],["2024-05-08",13.6234,13.8576,13.5578,13.7264,36700.0],["2024-05-09",13.6983,13.8951,13.5859,13.8295,36300.0],["2024-05-10",13.7827,13.9419,13.6983,13.8482,34000.0],["2024-05-13",13.9607,13.9607,13.1924,13.1924,40000.0],["2024-05-14",13.3891,13.5765,13.1362,13.436,44500.0],["2024-05-15",13.4922,13.6796,13.4735,13.5203,30800.0],["2024-05-16",13.5953,13.7264,13.4266,13.539,30700.0],["2024-05-17",13.614,13.6608,13.3985,13.5578,38000.0],["2024-05-20",13.5203,13.6983,13.436,13.6046,32400.0],["2024-05-21",13.5484,13.5859,13.3329,13.5578,16300.0],["2024-05-22",13.539,13.6234,13.108,13.1268,46500.0],["2024-05-23",13.2486,13.2486,12.7333,13.0612,73400.0],["2024-05-24",13.005,13.361,12.7988,13.2673,34400.0],["2024-05-28",13.3704,13.539,13.2111,13.436,68400.0],["2024-05-29",13.2673,13.4172,13.1174,13.1362,37100.0],["2024-05-30",13.1643,13.3329,13.0799,13.2017,35600.0],["2024-05-31",13.4828,13.5765,12.9956,13.0612,68800.0],["2024-06-03",13.0612,13.0612,12.93,13.0331,49000.0],["2024-06-04",12.9394,13.0143,12.4053,12.4428,83800.0],["2024-06-05",12.4428,12.8551,12.4147,12.6489,132600.0],["2024-06-06",12.4897,12.7052,12.3585,12.4522,76100.0],["2024-06-07",12.3772,12.6115,12.3772,12.5459,50100.0],["2024-06-10",12.3397,12.6302,12.2273,12.5833,66400.0],["2024-06-11",12.5365,12.5646,12.2367,12.5552,66800.0],["2024-06-12",12.7801,12.8832,12.5365,12.574,63600.0],["2024-06-13",12.5365,12.6021,12.3023,12.4709,44100.0],["2024-06-14",12.4428,12.499,12.3304,12.4803,39600.0],["2024-06-17",12.396,12.4428,12.2086,12.4241,48200.0],["2024-06-18",12.2929,12.5365,12.2367,12.4334,94400.0],["2024-06-20",12.499,12.6583,12.3397,12.6396,52100.0],["2024-06-21",12.6489,12.8644,12.5459,12.6302,97700.0],["2024-06-24",12.6302,12.8551,12.499,12.5178,63300.0],["2024-06-25",12.4897,12.5833,12.4053,12.4241,51100.0],["2024-06-26",12.3678,12.6958,12.321,12.5084,90000.0],["2024-06-27",12.574,12.6115,12.4615,12.5927,46900.0],["2024-06-28",12.7333,12.8738,12.5178,12.8176,536900.0],["2024-07-01",12.9263,13.0303,12.6332,12.6427,73400.0],["2024-07-02",12.6237,13.0398,12.6237,13.0303,42200.0],["2024-07-03",13.0303,13.0776,12.8601,12.8696,19500.0],["2024-07-05",12.775,12.9169,12.3684,12.4252,42500.0],["2024-07-08",12.5481,12.6332,12.463,12.5481,58000.0],["2024-07-09",12.4914,12.6805,12.4252,12.6805,52400.0],["2024-07-10",12.7939,12.9452,12.7088,12.9263,55400.0],["2024-07-11",13.1627,13.2478,12.8601,13.1344,97300.0],["2024-07-12",13.3046,13.5693,12.898,12.9169,85700.0],["2024-07-15",13.0587,13.4275,13.0587,13.2667,85400.0],["2024-07-16",13.4275,13.6923,13.3519,13.5883,221100.0],["2024-07-17",13.3613,14.08,13.3613,13.4653,106500.0],["2024-07-18",13.3708,13.6072,13.2289,13.3613,98800.0],["2024-07-19",13.3613,13.4559,12.567,12.6048,73100.0],["2024-07-22",12.6143,12.7088,12.2928,12.6143,96200.0],["2024-07-23",12.6048,12.8507,12.5386,12.5481,166200.0],["2024-07-24",12.4724,12.5575,12.2928,12.4535,105900.0],["2024-07-25",12.5765,12.5765,12.1131,12.132,113200.0],["2024-07-26",12.1415,12.5954,12.0564,12.5859,114200.0],["2024-07-29",12.6899,12.6899,12.2171,12.2928,56300.0],["2024-07-30",12.3779,12.671,12.1888,12.5765,72700.0],["2024-07-31",12.5481,12.898,12.4819,12.6805,108400.0],["2024-08-01",12.7278,12.7656,12.1699,12.2739,51400.0],["2024-08-02",11.924,12.2928,11.9051,12.0091,133500.0],["2024-08-05",11.8105,11.8483,11.3472,11.5836,172500.0],["2024-08-06",11.5647,11.716,11.489,11.6498,89000.0],["2024-08-07",11.7254,11.7822,11.3094,11.3566,61100.0],["2024-08-08",11.4228,11.7916,11.3283,11.7254,90800.0],["2024-08-09",11.6971,11.8956,11.6687,11.7727,56800.0],["2024-08-12",11.8862,11.9335,11.7443,11.924,68100.0],["2024-08-13",12.0375,12.0375,11.7916,11.9429,52800.0],["2024-08-14",12.028,12.0375,11.8105,11.8483,37700.0],["2024-08-15",12.0847,12.0847,11.9145,12.0469,77900.0],["2024-08-16",12.028,12.5197,12.028,12.463,78200.0],["2024-08-19",12.5575,12.7088,12.4535,12.6521,50800.0],["2024-08-20",12.7088,12.7088,12.4819,12.5008,38100.0],["2024-08-21",12.5859,12.5859,12.3022,12.5481,67200.0],["2024-08-22",12.567,12.6332,12.5197,12.5197,24300.0],["2024-08-23",12.5954,13.0682,12.5954,12.9547,46000.0],["2024-08-26",12.9925,13.0871,12.7372,12.9358,53200.0],["2024-08-27",12.9263,13.0682,12.7561,13.0493,36700.0],["2024-08-28",13.0776,13.1533,12.6616,12.7939,38900.0],["2024-08-29",12.9263,12.9358,12.7278,12.8034,33400.0],["2024-08-30",12.8318,12.8791,12.5481,12.775,60500.0],["2024-09-03",12.6427,12.7656,12.463,12.6616,45900.0],["2024-09-04",12.7372,12.8034,12.5575,12.6048,42600.0],["2024-09-05",12.6048,12.8412,12.4724,12.6237,56100.0],["2024-09-06",12.5292,12.5481,12.3117,12.4063,55300.0],["2024-09-09",12.3968,12.7656,12.3968,12.4819,37100.0],["2024-09-10",12.4346,12.7278,12.4346,12.4914,113800.0],["2024-09-11",12.3968,12.8034,12.2928,12.7561,55400.0],["2024-09-12",12.7939,13.1722,12.5575,12.7845,52900.0],["2024-09-13",12.9358,13.002,12.7939,12.8129,27400.0],["2024-09-16",12.8507,12.9925,12.6805,12.9263,45500.0],["2024-09-17",12.9547,13.1249,12.8601,12.9263,45200.0],["2024-09-18",12.8791,12.9831,12.6143,12.6143,87900.0],["2024-09-19",12.8601,13.0965,12.463,12.4724,106100.0],["2024-09-20",12.4535,12.6427,12.2644,12.2739,213100.0],["2024-09-23",12.3306,12.6616,12.3306,12.4819,69900.0],["2024-09-24",12.463,12.5859,12.463,12.5292,43500.0],["2024-09-25",12.567,12.5765,12.3873,12.5292,34500.0],["2024-09-26",12.5954,12.5954,12.3779,12.3873,92000.0],["2024-09-27",12.4346,12.5386,12.255,12.3022,135400.0],["2024-09-30",12.3211,12.4346,12.2455,12.3211,188200.0],["2024-10-01",12.345,12.4309,12.2209,12.2686,101300.0],["2024-10-02",12.2114,12.3832,12.2018,12.2591,77700.0],["2024-10-03",12.2209,12.3164,12.1445,12.1445,83800.0],["2024-10-04",12.2877,12.6792,12.1254,12.6601,132700.0],["2024-10-07",12.6601,12.7365,12.5169,12.6887,50100.0],["2024-10-08",12.7747,12.7842,12.536,12.5933,130800.0],["2024-10-09",12.5646,12.8892,12.5169,12.8701,73800.0],["2024-10-10",12.7078,12.7556,12.5551,12.5742,53700.0],["2024-10-11",12.5837,12.8701,12.5837,12.8701,64000.0],["2024-10-14",12.9179,12.9179,12.7269,12.7556,33900.0],["2024-10-15",12.6792,12.7556,12.6028,12.6792,42800.0],["2024-10-16",13.252,14.5123,13.1184,13.844,225300.0],["2024-10-17",13.7962,14.4168,13.6912,14.0445,108600.0],["2024-10-18",14.0636,14.2163,13.9777,13.9777,57200.0],["2024-10-21",14.0445,14.0445,13.7772,13.844,62500.0],["2024-10-22",13.844,13.8726,13.6053,13.8726,55800.0],["2024-10-23",13.7294,13.7581,13.5576,13.739,50900.0],["2024-10-24",13.7008,13.7199,13.443,13.548,38200.0],["2024-10-25",13.5862,13.5957,13.3857,13.4143,29100.0],["2024-10-28",13.4525,13.8822,13.4048,13.6435,59700.0],["2024-10-29",13.5003,13.5862,13.3571,13.4239,64000.0],["2024-10-30",13.4239,13.5957,13.3189,13.338,111800.0],["2024-10-31",13.3571,13.3666,12.8892,12.9179,103600.0],["2024-11-01",12.9752,13.0611,12.7365,12.9943,180500.0],["2024-11-04",12.9274,13.0324,12.7842,12.8415,113600.0],["2024-11-05",12.8128,13.1566,12.8033,13.1184,99200.0],["2024-11-06",13.7867,14.2736,13.4812,14.1782,160800.0],["2024-11-07",14.2163,14.2163,13.8822,13.9108,59600.0],["2024-11-08",13.9777,14.4073,13.8249,14.2736,89400.0],["2024-11-11",14.4455,14.6651,14.2259,14.245,66600.0],["2024-11-12",14.2927,14.5219,14.1686,14.1972,73100.0],["2024-11-13",14.3309,14.4646,14.14,14.1591,56100.0],["2024-11-14",14.2641,14.2641,13.8058,14.1113,87400.0],["2024-11-15",14.2259,14.2259,13.8249,14.0445,58700.0],["2024-11-18",14.1113,14.5028,13.949,13.9967,54500.0],["2024-11-19",13.8535,13.9967,13.7485,13.9586,53600.0],["2024-11-20",13.9777,14.1686,13.739,14.1209,63100.0],["2024-11-21",14.2259,14.3691,14.1877,14.35,48200.0],["2024-11-22",14.4455,14.4837,14.245,14.4264,52700.0],["2024-11-25",14.4455,14.8656,14.35,14.6842,101900.0],["2024-11-26",14.6555,14.6555,14.3787,14.3882,47600.0],["2024-11-27",14.4455,14.6173,14.4073,14.5601,34400.0],["2024-11-29",14.6078,14.7128,14.4359,14.6173,42800.0],["2024-12-02",14.6173,14.646,14.3977,14.5314,56100.0],["2024-12-03",14.5887,14.5982,14.3023,14.4073,36500.0],["2024-12-04",14.3309,14.7224,14.1877,14.6937,46000.0],["2024-12-05",14.5791,14.6555,14.2545,14.2545,34700.0],["2024-12-06",14.3405,14.3596,14.14,14.3023,30000.0],["2024-12-09",14.3596,14.5601,14.3596,14.4073,49800.0],["2024-12-10",14.3691,14.4073,14.1782,14.2163,40900.0],["2024-12-11",14.1304,14.5696,14.1304,14.4168,56700.0],["2024-12-12",14.4741,14.6269,14.1877,14.1877,48600.0],["2024-12-13",14.1877,14.2832,14.1018,14.245,18900.0],["2024-12-16",14.14,14.646,14.1113,14.5505,54600.0],["2024-12-17",14.6555,14.6555,14.2832,14.4073,51200.0],["2024-12-18",14.5123,14.5887,13.6817,13.7294,67600.0],["2024-12-19",13.7676,13.9586,13.5767,13.5957,46300.0],["2024-12-20",13.2711,13.7867,13.2711,13.4334,244100.0],["2024-12-23",13.4334,13.7867,13.4334,13.6721,60800.0],["2024-12-24",13.7294,13.7867,13.6626,13.7772,17300.0],["2024-12-26",13.7772,14.2545,13.7772,14.2163,41200.0],["2024-12-27",14.054,14.3023,13.7772,13.8631,42800.0],["2024-12-30",13.7962,14.0158,13.653,13.844,33400.0],["2024-12-31",13.8917,14.1495,13.8917,13.9872,41400.0],["2025-01-02",14.054,14.1782,13.6912,13.7294,28900.0],["2025-01-03",13.7246,13.9076,13.6283,13.8209,22700.0],["2025-01-06",13.9076,13.9076,13.5609,13.792,53400.0],["2025-01-07",13.7631,13.8209,13.5994,13.715,46600.0],["2025-01-08",13.6764,13.6764,13.426,13.5223,39000.0],["2025-01-10",13.3586,13.4838,13.0311,13.2719,50800.0],["2025-01-13",13.1467,13.4838,13.1467,13.4646,32800.0],["2025-01-14",13.3875,13.8016,13.3779,13.7053,80100.0],["2025-01-15",13.9654,14.2062,12.7615,13.9172,127600.0],["2025-01-16",14.0135,14.0135,13.3105,13.5031,51700.0],["2025-01-17",13.5609,14.1484,13.5609,14.1291,92400.0],["2025-01-21",14.158,14.6877,14.1484,14.4373,81200.0],["2025-01-22",14.4181,14.4181,13.8691,14.0135,57000.0],["2025-01-23",13.9654,14.3506,13.8305,14.3217,78400.0],["2025-01-24",14.4181,14.4277,14.081,14.3217,51100.0],["2025-01-27",14.3121,14.3988,14.1195,14.3217,66400.0],["2025-01-28",14.3314,14.89,14.2447,14.7551,90400.0],["2025-01-29",14.7166,14.784,14.2543,14.264,55400.0],["2025-01-30",14.2351,14.3892,14.0713,14.1099,41600.0],["2025-01-31",14.0521,14.1869,13.715,13.9557,54000.0],["2025-02-03",13.6187,13.9461,13.6187,13.8691,44200.0],["2025-02-04",13.792,14.2062,13.792,14.0232,62000.0],["2025-02-05",14.0521,14.2351,13.898,14.0521,52400.0],["2025-02-06",14.2254,14.4469,14.0424,14.2351,37800.0],["2025-02-07",14.2062,14.2062,13.7631,13.8113,51900.0],["2025-02-10",13.8498,13.9943,13.7053,13.8113,53300.0],["2025-02-11",13.7342,13.9558,13.7342,13.8691,30700.0],["2025-02-12",13.6475,13.9558,13.6283,13.8402,56300.0],["2025-02-13",13.9365,13.9558,13.7053,13.792,63300.0],["2025-02-14",13.792,13.8498,13.4453,13.532,37000.0],["2025-02-18",13.5609,13.7342,13.4357,13.5223,44100.0],["2025-02-19",13.4453,13.7728,13.4453,13.5416,35600.0],["2025-02-20",13.426,13.5512,13.3875,13.5031,45400.0],["2025-02-21",13.6379,13.6379,13.2527,13.2623,52100.0],["2025-02-24",13.2816,13.3682,12.983,13.06,103500.0],["2025-02-25",13.1371,13.2719,12.8963,13.1467,79200.0],["2025-02-26",13.0889,13.3105,12.9541,13.2719,38500.0],["2025-02-27",13.3008,13.4164,13.2334,13.2912,62400.0],["2025-02-28",13.3586,13.426,13.1756,13.3201,45600.0],["2025-03-03",13.3201,13.4549,13.0408,13.1275,35300.0],["2025-03-04",13.0119,13.0793,12.8,12.8,42800.0],["2025-03-05",12.8193,12.9445,12.6941,12.8578,35700.0],["2025-03-06",12.7615,13.0023,12.7133,12.9637,36000.0],["2025-03-07",12.983,13.243,12.6748,12.9059,81700.0],["2025-03-10",12.8674,12.9059,12.7615,12.7615,40000.0],["2025-03-11",12.7807,12.9541,12.5688,12.8096,40700.0],["2025-03-12",12.877,13.1178,12.8193,13.0697,48600.0],["2025-03-13",13.1564,13.1756,12.7904,12.8193,31700.0],["2025-03-14",12.8674,13.1275,12.8193,12.9637,21500.0],["2025-03-17",13.0793,13.0793,12.8674,12.9637,43800.0],["2025-03-18",12.9637,13.1564,12.8674,13.1275,50000.0],["2025-03-19",13.06,13.4453,13.0311,13.426,36800.0],["2025-03-20",13.2623,13.4453,13.1467,13.1852,29600.0],["2025-03-21",13.0793,13.3971,13.0215,13.3297,142700.0],["2025-03-24",13.426,13.5127,13.2912,13.4164,40300.0],["2025-03-25",13.3779,13.426,13.1371,13.3008,44200.0],["2025-03-26",13.3682,13.7439,13.3201,13.5898,54300.0],["2025-03-27",13.6764,13.6764,13.3971,13.4068,41100.0],["2025-03-28",13.3875,13.3971,12.983,12.9926,34400.0],["2025-03-31",12.9059,13.1756,12.8193,12.9541,83700.0],["2025-04-01",12.8963,13.4357,12.8193,12.983,53900.0],["2025-04-02",12.842,13.0073,12.774,12.9684,32800.0],["2025-04-03",12.5212,12.7545,12.2879,12.3851,84300.0],["2025-04-04",12.0449,12.2587,11.831,12.1615,86400.0],["2025-04-07",11.8504,12.6476,11.6366,12.2879,134000.0],["2025-04-08",12.5309,12.5309,11.6755,11.8699,71900.0],["2025-04-09",11.7727,13.1531,11.7727,12.7254,95500.0],["2025-04-10",12.3657,12.7351,12.0643,12.4434,70000.0],["2025-04-11",12.356,12.6379,12.1712,12.6282,79000.0],["2025-04-14",12.6962,13.0365,12.4823,12.9295,83700.0],["2025-04-15",12.842,13.017,12.6573,12.7545,45900.0],["2025-04-16",12.7254,12.8809,12.6282,12.842,38400.0],["2025-04-17",12.8323,13.0365,12.7351,12.8712,42800.0],["2025-04-21",12.7351,12.7448,12.5212,12.6476,55200.0],["2025-04-22",12.6962,12.9295,12.5698,12.8129,46200.0],["2025-04-23",13.0948,13.1726,12.8226,12.8809,34400.0],["2025-04-24",12.842,13.0073,12.7448,12.8615,61300.0],["2025-04-25",12.8518,13.1531,12.7059,12.9392,24500.0],["2025-04-28",12.8906,12.9684,12.8226,12.9101,33300.0],["2025-04-29",12.9198,13.0073,12.8615,12.9198,31800.0],["2025-04-30",12.8517,12.9878,12.667,12.7059,73900.0],["2025-05-01",12.774,12.842,12.5795,12.6962,37900.0],["2025-05-02",12.7643,13.0559,12.6282,12.8323,29600.0],["2025-05-05",12.7059,12.9878,12.6573,12.6962,40400.0],["2025-05-06",12.5504,12.842,12.5504,12.7448,31000.0],["2025-05-07",12.8517,12.9587,12.7059,12.7934,61900.0],["2025-05-08",12.9392,13.1434,12.7156,13.0656,37800.0],["2025-05-09",13.1628,13.1628,12.7351,12.9004,28500.0],["2025-05-12",13.3378,13.3962,12.9101,13.124,66400.0],["2025-05-13",13.2309,13.3087,13.0656,13.2212,31400.0],["2025-05-14",12.9587,13.1434,12.9587,13.0948,52400.0],["2025-05-15",13.1337,13.4836,13.1337,13.4545,30400.0],["2025-05-16",12.5698,14.1933,11.7338,13.6197,70500.0],["2025-05-19",13.4156,14.028,13.4156,13.6003,34200.0],["2025-05-20",13.435,13.8628,13.435,13.542,78800.0],["2025-05-21",13.4253,13.6684,13.26,13.3378,46400.0],["2025-05-22",13.2601,13.5031,13.1726,13.1726,40300.0],["2025-05-23",12.9684,13.3767,12.9295,13.2892,37200.0],["2025-05-27",13.4059,13.6975,13.3184,13.6684,31800.0],["2025-05-28",13.61,13.6295,13.1726,13.3184,70400.0],["2025-05-29",13.3281,13.5225,13.1337,13.367,31700.0],["2025-05-30",13.2989,13.4836,13.2601,13.2698,45200.0],["2025-06-02",13.3184,13.3378,13.1045,13.3281,56400.0],["2025-06-03",13.3184,13.5517,13.1628,13.4156,49100.0],["2025-06-04",13.4448,13.6197,13.3087,13.4934,49300.0],["2025-06-05",13.542,13.6489,13.3864,13.5614,38400.0],["2025-06-06",13.7558,13.8433,13.6392,13.785,29800.0],["2025-06-09",13.8239,13.8822,13.6975,13.717,48900.0],["2025-06-10",13.8045,14.1253,13.785,14.0086,48900.0],["2025-06-11",14.0669,14.1155,13.6684,13.7072,80900.0],["2025-06-12",13.6878,13.7558,13.5225,13.5809,24200.0],["2025-06-13",13.3962,13.7267,13.3962,13.61,75100.0],["2025-06-16",13.6586,13.7753,13.3767,13.3962,31500.0],["2025-06-17",13.2989,13.5517,13.2795,13.3767,50600.0],["2025-06-18",13.3281,13.4448,13.192,13.2601,20700.0],["2025-06-20",13.2601,13.3281,13.1531,13.2017,62000.0],["2025-06-23",13.2114,13.61,13.2114,13.5225,60900.0],["2025-06-24",13.542,13.6489,13.3087,13.5323,41000.0],["2025-06-25",13.4934,13.6003,13.3962,13.4156,23900.0],["2025-06-26",13.4934,13.6684,13.4642,13.6586,64300.0],["2025-06-27",13.717,14.31,13.6878,14.2614,154400.0],["2025-06-30",14.2711,14.5044,14.135,14.3586,127100.0],["2025-07-01",14.3341,14.4713,14.0988,14.3046,80900.0],["2025-07-02",14.3733,14.7066,14.0595,14.6184,87100.0],["2025-07-03",14.7066,15.187,14.7066,15.0792,90000.0],["2025-07-07",15.0792,15.089,14.6968,14.7164,89700.0],["2025-07-08",14.7753,15.1086,14.6674,14.9713,76900.0],["2025-07-09",15.0106,15.1478,14.8439,15.1282,37900.0],["2025-07-10",15.1674,15.2753,14.991,15.0302,35500.0],["2025-07-11",15.0302,15.1282,14.7066,14.991,64600.0],["2025-07-14",14.9321,15.6479,14.9321,15.589,106100.0],["2025-07-15",15.6871,15.8047,15.1184,15.2165,146200.0],["2025-07-16",15.4125,17.3636,15.1184,16.9715,485400.0],["2025-07-17",17.1577,17.5891,16.7361,17.3832,143900.0],["2025-07-18",17.4519,19.3343,17.4225,19.2265,333300.0],["2025-07-21",19.6284,19.7069,19.1284,19.4912,347400.0],["2025-07-22",19.4814,20.3148,19.4128,19.8932,486400.0],["2025-07-23",19.9324,19.9618,18.4421,18.8147,449200.0],["2025-07-24",18.8245,18.9225,17.2656,17.4519,254800.0],["2025-07-25",17.3538,17.4421,17.0499,17.2656,197400.0],["2025-07-28",17.2852,17.8244,17.1087,17.4813,133100.0],["2025-07-29",17.4813,17.648,17.246,17.295,225000.0],["2025-07-30",17.4911,18.4911,17.4519,17.8637,341700.0],["2025-07-31",17.9323,18.1382,17.5303,17.6676,272200.0],["2025-08-01",17.3832,17.746,17.197,17.5205,154700.0],["2025-08-04",17.5499,18.0009,17.5303,17.7852,143400.0],["2025-08-05",17.9323,18.0401,17.393,17.8244,111700.0],["2025-08-06",17.8833,17.8833,17.5793,17.6578,89000.0],["2025-08-07",17.7166,17.9225,17.2264,17.2852,151600.0],["2025-08-08",17.4421,17.5009,17.0793,17.1381,84500.0],["2025-08-11",17.1479,17.648,17.0695,17.5891,127800.0],["2025-08-12",17.648,18.1186,17.5107,18.099,142900.0],["2025-08-13",18.2852,18.4911,17.4421,17.8146,205000.0],["2025-08-14",17.8244,17.9715,17.2656,17.2754,93300.0],["2025-08-15",17.3342,17.4617,16.9126,17.3342,129000.0],["2025-08-18",17.4519,17.5793,17.0989,17.4225,86300.0],["2025-08-19",17.4225,17.7852,17.3146,17.6872,99800.0],["2025-08-20",17.746,17.9617,17.6382,17.7558,115300.0],["2025-08-21",17.746,18.2754,17.746,18.0009,118200.0],["2025-08-22",18.1088,18.8735,17.746,18.6774,145400.0],["2025-08-25",18.6186,18.8147,18.4323,18.5304,73000.0],["2025-08-26",18.5402,19.1578,18.5402,18.8539,89200.0],["2025-08-27",18.8343,18.9912,18.5107,18.5206,107800.0],["2025-08-28",18.55,18.7068,18.4421,18.5794,88100.0],["2025-08-29",18.697,19.1971,18.0107,18.3735,115700.0],["2025-09-02",18.2264,18.5598,18.1284,18.3931,107500.0],["2025-09-03",18.3049,19.2265,18.2166,18.3833,87700.0],["2025-09-04",18.5794,19.148,18.4029,19.0696,82700.0],["2025-09-05",19.0794,19.1186,18.5598,18.7853,98300.0],["2025-09-08",18.9127,19.0794,18.6088,18.697,91900.0],["2025-09-09",18.6676,18.7166,18.197,18.5794,67700.0],["2025-09-10",18.5009,18.6578,17.844,18.6382,51700.0],["2025-09-11",18.6578,18.9127,18.4617,18.7461,61900.0],["2025-09-12",18.8441,18.8441,18.3245,18.3637,75400.0],["2025-09-15",18.4127,18.9323,17.8342,18.7755,107000.0],["2025-09-16",18.7559,18.9127,18.4421,18.6578,107000.0],["2025-09-17",18.6676,18.9225,18.2852,18.6578,110600.0],["2025-09-18",18.6872,19.452,18.3637,19.4029,105600.0],["2025-09-19",19.3931,19.3931,18.6284,18.648,229900.0],["2025-09-22",18.5304,19.0304,18.3343,18.8441,166400.0],["2025-09-23",18.9617,19.2853,18.7559,18.8735,77900.0],["2025-09-24",19.0304,19.0402,18.5107,18.6382,64400.0],["2025-09-25",18.4127,18.7559,18.3539,18.4911,188600.0],["2025-09-26",18.6284,19.0794,18.5696,19.05,71600.0],["2025-09-29",19.1186,20.1873,18.7264,19.8049,234100.0],["2025-09-30",19.8638,20.5991,19.7853,19.9422,197500.0],["2025-10-01",19.74,20.3319,19.3454,20.0162,125700.0],["2025-10-02",20.1148,20.47,19.6216,20.026,193900.0],["2025-10-03",20.026,20.1247,19.2763,19.444,169200.0],["2025-10-06",19.6314,19.9669,19.3158,19.6314,107400.0],["2025-10-07",19.592,19.8287,19.2467,19.6808,208300.0],["2025-10-08",19.8189,20.539,19.7597,20.3319,200400.0],["2025-10-09",20.2628,20.9632,19.9669,20.5292,271300.0],["2025-10-10",20.1247,21.2296,19.2566,19.444,465300.0],["2025-10-13",19.6512,20.9139,19.6117,20.9139,238100.0],["2025-10-14",20.687,21.2098,20.3319,20.8646,189900.0],["2025-10-15",21.0224,21.0717,20.2233,20.6574,106700.0],["2025-10-16",20.8646,20.9238,19.6413,19.661,152200.0],["2025-10-17",19.592,19.9669,19.0593,19.1777,127700.0],["2025-10-20",19.4539,19.809,19.3355,19.809,101400.0],["2025-10-21",19.7301,19.7301,19.4341,19.444,74600.0],["2025-10-22",19.4637,19.5525,18.9803,19.1283,100400.0],["2025-10-23",19.1974,19.6512,18.9508,19.4835,76400.0],["2025-10-24",19.7005,19.7893,19.3256,19.4835,71600.0],["2025-10-27",19.6216,19.7696,19.1678,19.3947,101500.0],["2025-10-28",19.3158,19.6216,18.9803,19.0987,82800.0],["2025-10-29",19.0987,19.3059,18.497,18.8126,188700.0],["2025-10-30",18.7239,18.9508,18.3391,18.7337,86000.0],["2025-10-31",18.6943,19.1481,18.497,18.9014,136100.0],["2025-11-03",18.9705,19.3651,18.6351,19.2664,119500.0],["2025-11-04",19.0889,19.4736,18.9409,19.1777,85600.0],["2025-11-05",19.1086,19.2664,18.783,19.1875,86300.0],["2025-11-06",19.0889,19.6117,18.7337,18.8028,109600.0],["2025-11-07",18.7633,19.3848,18.2503,18.862,99900.0],["2025-11-10",19.1579,19.5427,19.0001,19.2862,72000.0],["2025-11-11",19.1777,19.5427,19.0593,19.3848,75500.0],["2025-11-12",19.3355,19.7696,19.1974,19.2171,56200.0],["2025-11-13",18.9902,19.2566,18.7041,18.8126,49200.0],["2025-11-14",18.6943,19.2467,18.497,18.9902,71600.0],["2025-11-17",18.9803,19.2664,18.2503,18.2997,66600.0],["2025-11-18",18.2109,18.566,18.0037,18.3983,92500.0],["2025-11-19",18.4772,18.6844,18.3391,18.5167,51500.0],["2025-11-20",18.8028,19.0099,18.1418,18.6351,123400.0],["2025-11-21",18.6745,18.9705,18.497,18.783,76700.0],["2025-11-24",18.8422,18.9902,18.4378,18.714,95300.0],["2025-11-25",18.7732,19.444,18.1813,19.3552,118600.0],["2025-11-26",19.3256,19.6314,18.3983,19.3355,95000.0],["2025-11-28",18.9902,19.227,18.8126,19.1283,55900.0],["2025-12-01",18.931,19.1875,18.5266,18.6153,105200.0],["2025-12-02",18.7535,19.1481,18.4378,18.8422,71900.0],["2025-12-03",19.0099,19.4341,18.6647,19.4045,60500.0],["2025-12-04",19.2566,19.6808,19.1777,19.3848,64300.0],["2025-12-05",19.3355,19.444,19.1382,19.296,53300.0],["2025-12-08",19.5131,19.6117,19.2763,19.5229,74300.0],["2025-12-09",19.5229,19.957,19.3355,19.5525,106800.0],["2025-12-10",19.5723,19.809,19.444,19.6018,118200.0],["2025-12-11",19.7301,20.9139,19.7301,20.539,109400.0],["2025-12-12",20.6179,20.7561,20.1346,20.2332,135100.0],["2025-12-15",20.3023,20.5686,19.9274,20.47,98500.0],["2025-12-16",20.47,20.7067,20.0655,20.3911,123300.0],["2025-12-17",20.2628,20.5193,19.661,19.7597,90900.0],["2025-12-18",19.9964,20.6771,19.5723,20.2233,122200.0],["2025-12-19",20.1346,21.2098,20.0556,21.1803,174200.0],["2025-12-22",21.269,22.2457,20.9928,21.6636,218500.0],["2025-12-23",21.5058,21.7722,21.0125,21.1507,148800.0],["2025-12-24",21.2098,21.6439,20.7857,21.0125,58400.0],["2025-12-26",21.0816,21.1803,20.6969,21.0816,85400.0],["2025-12-29",20.8942,21.2789,20.7462,21.0125,79600.0],["2025-12-30",21.1112,21.4861,21.0224,21.2986,113900.0],["2025-12-31",21.6735,22.078,21.0224,21.052,153100.0],["2026-01-02",21.315,21.3844,20.6501,21.0967,125300.0],["2026-01-05",21.573,22.3271,21.5432,22.0493,198400.0],["2026-01-06",22.1287,22.1386,21.4241,21.9997,199700.0],["2026-01-07",22.1386,22.8233,21.7119,22.5157,236200.0],["2026-01-08",22.8134,24.2026,22.6546,23.3988,342300.0],["2026-01-09",23.4683,24.4805,23.0912,23.1011,322100.0],["2026-01-12",23.0912,24.0935,23.0912,23.7561,457700.0],["2026-01-13",23.7958,25.2247,22.2081,23.0912,865900.0],["2026-01-14",23.4584,25.3835,23.3988,25.3041,851200.0],["2026-01-15",25.4529,25.9193,24.3118,24.9667,328300.0],["2026-01-16",24.8179,25.2148,24.3614,24.8972,323400.0],["2026-01-20",24.7881,25.2247,23.9645,24.8278,390700.0],["2026-01-21",25.0064,25.6712,24.669,25.6514,229700.0],["2026-01-22",25.701,25.8002,24.8278,25.0858,467700.0],["2026-01-23",25.2346,25.2743,24.0141,24.2225,237200.0],["2026-01-26",24.153,24.7385,23.5973,23.9744,213800.0],["2026-01-27",23.8751,24.2324,23.4782,23.5874,160800.0],["2026-01-28",23.6866,23.8156,23.1111,23.1805,174900.0],["2026-01-29",23.2004,24.5598,23.2004,24.2919,237800.0],["2026-01-30",23.895,24.4308,23.7958,24.3018,264500.0],["2026-02-02",24.2026,25.1751,24.1332,24.7186,352700.0],["2026-02-03",24.9369,25.314,23.7858,24.1728,384400.0],["2026-02-04",24.2919,24.4408,23.4187,23.7461,194500.0],["2026-02-05",23.6866,24.1431,23.3889,23.7362,180600.0],["2026-02-06",24.0141,24.8079,23.8652,24.1332,292000.0],["2026-02-09",24.2026,25.3239,24.1629,24.6591,408700.0],["2026-02-10",24.6888,24.8079,23.8355,24.3217,133300.0],["2026-02-11",24.5797,24.5995,23.5477,23.9049,152300.0],["2026-02-12",24.2125,25.0163,23.7561,23.8255,330800.0],["2026-02-13",23.8454,24.3217,23.4584,23.4981,173100.0],["2026-02-17",23.5874,23.8355,23.1011,23.6668,126500.0],["2026-02-18",23.9148,24.1828,23.4981,24.0835,179200.0],["2026-02-19",23.9942,25.2644,23.9049,25.1155,226700.0],["2026-02-20",25.0461,25.8002,24.7385,25.6514,226400.0],["2026-02-23",25.5621,25.6415,24.4507,25.5522,178500.0],["2026-02-24",25.4926,27.5963,25.1453,27.4872,613600.0],["2026-02-25",28.1421,28.152,26.346,26.6437,344000.0],["2026-02-26",26.6239,26.9116,26.1872,26.9116,264900.0],["2026-02-27",26.5445,26.7826,25.3537,26.217,238500.0],["2026-03-02",26.8918,28.5291,26.7429,28.291,452400.0],["2026-03-03",28.9657,29.3726,26.9613,28.4497,345900.0],["2026-03-04",28.5192,29.2932,27.4872,28.9657,282300.0],["2026-03-05",28.5291,28.6581,26.7429,27.1101,352200.0],["2026-03-06",26.6338,27.0506,26.0979,26.6933,277200.0],["2026-03-09",26.4155,27.5566,25.9987,27.13,422400.0],["2026-03-10",27.13,27.7948,26.6239,27.0009,335900.0],["2026-03-11",26.7628,27.3483,26.4254,26.9811,395200.0],["2026-03-12",26.7926,26.9811,25.5026,26.3659,333500.0],["2026-03-13",26.604,26.8719,25.5025,26.4849,276400.0],["2026-03-16",26.9017,27.4673,26.604,27.3681,277500.0],["2026-03-17",27.4574,27.9833,27.249,27.7849,233000.0],["2026-03-18",27.8345,28.8169,27.2887,27.4673,334800.0],["2026-03-19",27.0009,27.7452,26.2964,27.4078,207300.0],["2026-03-20",27.3681,27.3681,25.6216,26.1773,462800.0],["2026-03-23",26.5246,27.2788,25.83,27.0704,178500.0],["2026-03-24",26.8918,28.033,26.5048,28.033,197600.0],["2026-03-25",28.3803,28.8963,28.033,28.8169,228300.0],["2026-03-26",28.3406,28.3406,27.3582,27.378,257100.0],["2026-03-27",27.1002,27.7154,26.8323,27.3086,262200.0],["2026-03-30",27.646,27.646,26.2567,26.6338,222300.0],["2026-03-31",27.1994,27.5864,25.5026,27.1696,232900.0],["2026-04-01",27.6856,28.539,27.3582,28.0528,179600.0],["2026-04-02",27.6292,28.596,27.3302,28.1276,172100.0],["2026-04-06",28.1276,28.9349,27.7986,28.915,163900.0],["2026-04-07",28.8352,29.7522,28.6857,29.4133,304300.0],["2026-04-08",30.8785,31.0978,29.9914,30.2905,222300.0],["2026-04-09",30.5097,31.5762,30.1509,31.5164,303100.0],["2026-04-10",31.4467,31.5862,30.8087,31.0579,247600.0],["2026-04-13",31.048,31.9849,30.8885,31.7457,176500.0],["2026-04-14",31.7955,32.5331,31.4367,32.4533,256500.0],["2026-04-15",32.4334,32.5032,31.7257,32.5032,223900.0],["2026-04-16",32.3337,32.872,32.0846,32.8321,175400.0],["2026-04-17",32.9417,34.5166,32.9417,34.397,344000.0],["2026-04-20",34.3471,34.6561,33.9086,34.6561,166700.0],["2026-04-21",34.7259,35.5332,34.3172,35.0548,309300.0],["2026-04-22",35.4236,35.7425,32.3636,33.5996,436000.0],["2026-04-23",33.6693,34.6661,31.8952,32.7025,299100.0],["2026-04-24",32.6926,33.3105,32.1942,33.0414,203000.0],["2026-04-27",33.0115,34.1777,32.573,33.8089,146100.0],["2026-04-28",33.8288,34.068,33.3604,33.8587,166300.0],["2026-04-29",33.6693,33.8089,32.2839,32.6627,113800.0],["2026-04-30",32.9417,34.0381,32.9417,33.7491,133500.0],["2026-05-01",33.6893,34.2076,33.161,33.8089,155600.0],["2026-05-04",33.47,33.7989,32.2939,32.2939,154900.0],["2026-05-05",32.852,33.8488,32.852,33.6494,210000.0],["2026-05-06",34.4269,34.8156,33.6993,34.1478,180600.0],["2026-05-07",34.4468,34.6162,32.9617,33.3006,233600.0],["2026-05-08",33.7591,33.7591,32.872,33.47,163400.0],["2026-05-11",33.6295,35.1844,32.9816,34.7558,215200.0],["2026-05-12",34.676,34.676,32.8421,33.4401,155500.0],["2026-05-13",33.6295,34.1278,32.5829,34.0481,225000.0],["2026-05-14",34.4069,34.8853,33.4899,34.2773,137700.0],["2026-05-15",33.2806,33.8787,32.4135,33.5796,273200.0],["2026-05-18",33.779,33.9883,32.852,33.4301,148500.0],["2026-05-19",32.9417,33.2507,31.8154,33.2009,228100.0],["2026-05-20",33.6095,33.9484,31.5962,33.7491,146000.0],["2026-05-21",33.3604,33.3703,31.8752,32.8819,243400.0],["2026-05-22",33.2208,34.5863,32.8321,34.4867,273400.0],["2026-05-26",35.7226,36.7492,35.5831,36.2907,231400.0],["2026-05-27",36.6097,36.9286,35.4435,35.4535,180500.0],["2026-05-28",35.6927,38.0749,35.3638,36.2907,338300.0],["2026-05-29",35.7425,36.5598,30.0014,31.7656,952200.0],["2026-06-01",31.4965,33.3604,31.4466,33.2707,378800.0],["2026-06-02",33.1311,34.377,32.563,33.0613,246500.0],["2026-06-03",32.852,33.151,31.8952,32.9218,251000.0],["2026-06-04",32.8919,34.7558,32.4135,32.8122,358000.0],["2026-06-05",32.5829,32.9218,31.3569,32.3935,203300.0],["2026-06-08",33.0613,33.0613,31.7656,31.7955,415200.0],["2026-06-09",33.2707,34.6362,32.7823,34.2873,554200.0],["2026-06-10",34.3172,35.1246,33.3604,33.48,243100.0],["2026-06-11",34.1577,36.0416,34.1577,35.7924,256200.0],["2026-06-12",36.0216,36.5499,35.3937,35.5432,232000.0],["2026-06-15",35.7126,36.2708,33.6993,33.8587,359500.0],["2026-06-16",33.9185,35.1644,31.7556,31.9649,374800.0],["2026-06-17",31.9649,33.0215,31.7855,31.7855,314600.0],["2026-06-18",32.3138,32.553,30.729,32.4334,2110400.0],["2026-06-22",32.244,33.4002,31.7158,33.1909,357400.0],["2026-06-23",32.5131,33.4002,31.8254,32.3337,323500.0],["2026-06-24",32.4832,32.7524,31.4766,31.636,326900.0],["2026-06-25",31.8254,32.6826,31.3569,31.8553,278100.0],["2026-06-26",31.7656,33.8288,31.7656,33.769,865400.0],["2026-06-29",33.8886,37.4868,33.6594,37.3971,533900.0],["2026-06-30",37.3473,38.3938,37.1978,38.035,420000.0],["2026-07-01",38.1,39.55,37.41,38.23,403300.0],["2026-07-02",38.75,39.86,37.01,37.83,274400.0],["2026-07-06",38,38.83,37.52,37.72,218608.440718],["2026-07-07",37.41,37.82,36.06,36.92,267797.940899],["2026-07-08",36.09,36.9464,34.39,36.31,222293.492509],["2026-07-09",36.68,37.01,36.04,36.37,145404.751821],["2026-07-10",35.82,37.21,33.12,33.65,335287.90524],["2026-07-13",34.59,35.88,33.36,33.41,238863.884668],["2026-07-14",33.82,34.78,33.41,33.52,208621.781808],["2026-07-15",33.74,34.1079,32.86,33.56,181015.565905],["2026-07-16",32.89,33,31.33,32.34,305381.898681],["2026-07-17",31.56,33.3494,31.33,32.44,236929.85488],["2026-07-20",32.17,33.24,31.82,32.66,290962.563566],["2026-07-21",36.66,39.69,34.465,35.06,1119002.482192],["2026-07-22",33.8,35.04,33,33.49,279113.606299],["2026-07-23",33.4,35.225,33.4,34.3,321853.500859],["2026-07-24",34.68,34.68,33.76,34.24,250937.552799],["2026-07-27",34.91,36.25,34.91,36.08,293275.435308],["2026-07-28",35.54,35.54,33.92,34.36,292026.357219],["2026-07-29",33.84,34.35,32.13,33.09,371834.26944],["2026-07-30",33.77,34.465,33.48,33.55,249897.642664],["2026-07-31",34.16,34.45,33.2,33.9,265179.673121],["2026-08-03",34.27,35.64,34,35.59,287349.505572],["2026-08-04",36.5,37.54,35.965,37.13,242689.858853],["2026-08-05",37.3,38.07,37.05,37.79,212006.882136],["2026-08-06",37.75,39.19,37.05,37.23,239630.615887],["2026-08-07",37.59,38.07,36.42,37.67,207183.485936],["2026-08-10",37.72,37.79,37.02,37.07,51832.871978],["2026-08-11",37.01,37.6,36.64,37.47,188469.684695],["2026-08-12",38.16,39.2899,37.26,38.07,331806.979611],["2026-08-13",38.15,38.15,36.72,37.28,278860.973973],["2026-08-14",37.7,39.64,37.535,38.2,214830.327338]]}