{"t":"POWL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.7255,0.8162,0.7255,0.7255,22800.0],["1980-03-18",0.7255,0.786,0.6953,0.6953,5700.0],["1980-03-19",0.6953,0.786,0.6953,0.6953,8700.0],["1980-03-20",0.6953,0.786,0.6953,0.6953,3900.0],["1980-03-21",0.6953,0.786,0.6953,0.6953,35700.0],["1980-03-24",0.6953,0.7557,0.6651,0.6651,19500.0],["1980-03-25",0.6651,0.7557,0.6651,0.6651,285600.0],["1980-03-26",0.6651,0.7557,0.6651,0.6651,41700.0],["1980-03-27",0.6651,0.6953,0.6046,0.6046,25500.0],["1980-03-28",0.6046,0.6953,0.6046,0.6046,33300.0],["1980-03-31",0.6046,0.6953,0.6046,0.6046,81300.0],["1980-04-01",0.6046,0.6953,0.6046,0.6046,20100.0],["1980-04-02",0.6348,0.7255,0.6348,0.6348,17100.0],["1980-04-03",0.6348,0.7255,0.6348,0.6348,13200.0],["1980-04-07",0.6348,0.7255,0.6348,0.6348,13200.0],["1980-04-08",0.6348,0.6348,0.5441,0.5441,43500.0],["1980-04-09",0.5744,0.6651,0.5744,0.5744,21300.0],["1980-04-10",0.5744,0.6651,0.5744,0.5744,23400.0],["1980-04-11",0.6046,0.6953,0.6046,0.6046,14100.0],["1980-04-14",0.6046,0.6651,0.5744,0.5744,4200.0],["1980-04-15",0.5744,0.6651,0.5744,0.5744,3000.0],["1980-04-16",0.5744,0.6651,0.5744,0.5744,2100.0],["1980-04-17",0.5744,0.6348,0.5441,0.5441,15600.0],["1980-04-18",0.5441,0.6348,0.5441,0.5441,2100.0],["1980-04-21",0.5441,0.6348,0.5441,0.5441,3000.0],["1980-04-22",0.5441,0.6348,0.5441,0.5441,26100.0],["1980-04-23",0.5441,0.6348,0.5441,0.5441,15000.0],["1980-04-24",0.5441,0.6348,0.5441,0.5441,9900.0],["1980-04-25",0.5441,0.6046,0.5139,0.5139,42900.0],["1980-04-28",0.5139,0.6046,0.5139,0.5139,9000.0],["1980-04-29",0.5441,0.6348,0.5441,0.5441,6600.0],["1980-04-30",0.5441,0.6348,0.5441,0.5441,14700.0],["1980-05-01",0.5441,0.6348,0.5441,0.5441,17400.0],["1980-05-02",0.5441,0.6348,0.5441,0.5441,33600.0],["1980-05-05",0.5744,0.6651,0.5744,0.5744,1500.0],["1980-05-06",0.5744,0.6651,0.5744,0.5744,12900.0],["1980-05-07",0.5744,0.6651,0.5744,0.5744,14700.0],["1980-05-08",0.5744,0.6651,0.5744,0.5744,6600.0],["1980-05-09",0.5744,0.6651,0.5744,0.5744,3600.0],["1980-05-12",0.5744,0.6651,0.5744,0.5744,1800.0],["1980-05-13",0.5744,0.6348,0.5441,0.5441,15600.0],["1980-05-14",0.5441,0.6348,0.5441,0.5441,30600.0],["1980-05-15",0.5441,0.6348,0.5441,0.5441,21900.0],["1980-05-16",0.5744,0.6651,0.5744,0.5744,9000.0],["1980-05-19",0.6046,0.6953,0.6046,0.6046,18900.0],["1980-05-20",0.6046,0.6953,0.6046,0.6046,900.0],["1980-05-21",0.6046,0.6651,0.5744,0.5744,19500.0],["1980-05-22",0.6651,0.7557,0.6651,0.6651,86400.0],["1980-05-23",0.6651,0.7557,0.6651,0.6651,8400.0],["1980-05-27",0.6651,0.7255,0.6348,0.6348,9000.0],["1980-05-28",0.6348,0.7255,0.6348,0.6348,7500.0],["1980-05-29",0.6348,0.7255,0.6348,0.6348,3000.0],["1980-05-30",0.6348,0.7255,0.6348,0.6348,9600.0],["1980-06-02",0.6348,0.7255,0.6348,0.6348,15600.0],["1980-06-03",0.6348,0.7255,0.6348,0.6348,12000.0],["1980-06-04",0.6348,0.6953,0.6046,0.6046,33900.0],["1980-06-05",0.6046,0.6953,0.6046,0.6046,15300.0],["1980-06-06",0.6046,0.6953,0.6046,0.6046,9000.0],["1980-06-09",0.6348,0.7255,0.6348,0.6348,31800.0],["1980-06-10",0.6348,0.7255,0.6348,0.6348,22500.0],["1980-06-11",0.6348,0.7255,0.6348,0.6348,12900.0],["1980-06-12",0.6348,0.6953,0.6046,0.6046,31800.0],["1980-06-13",0.6046,0.6953,0.6046,0.6046,46500.0],["1980-06-16",0.6348,0.7255,0.6348,0.6348,14700.0],["1980-06-17",0.6348,0.7255,0.6348,0.6348,1800.0],["1980-06-18",0.6348,0.7255,0.6348,0.6348,17700.0],["1980-06-19",0.6348,0.7255,0.6348,0.6348,20100.0],["1980-06-20",0.6348,0.7255,0.6348,0.6348,10200.0],["1980-06-23",0.6651,0.7557,0.6651,0.6651,16500.0],["1980-06-24",0.6651,0.7557,0.6651,0.6651,27300.0],["1980-06-25",0.6651,0.7557,0.6651,0.6651,17100.0],["1980-06-26",0.6651,0.7557,0.6651,0.6651,37500.0],["1980-06-27",0.6651,0.7557,0.6651,0.6651,14100.0],["1980-06-30",0.6651,0.7557,0.6651,0.6651,38100.0],["1980-07-01",0.6651,0.7557,0.6651,0.6651,22800.0],["1980-07-02",0.6651,0.7557,0.6651,0.6651,35100.0],["1980-07-03",0.6651,0.7255,0.6348,0.6348,37500.0],["1980-07-07",0.6651,0.6953,0.6651,0.6651,22500.0],["1980-07-08",0.6651,0.7255,0.6651,0.6651,20400.0],["1980-07-09",0.7255,0.7557,0.7255,0.7255,28200.0],["1980-07-10",0.7255,0.786,0.7255,0.7255,60600.0],["1980-07-11",0.7557,0.786,0.7557,0.7557,14700.0],["1980-07-14",0.7557,0.786,0.7557,0.7557,6000.0],["1980-07-15",0.7557,0.786,0.7557,0.7557,19200.0],["1980-07-16",0.7557,0.786,0.7255,0.7255,36900.0],["1980-07-17",0.7255,0.786,0.7255,0.7255,2400.0],["1980-07-18",0.7557,0.786,0.7557,0.7557,19500.0],["1980-07-21",0.786,0.8162,0.786,0.786,41700.0],["1980-07-22",0.786,0.8162,0.786,0.786,35400.0],["1980-07-23",0.786,0.8464,0.786,0.786,30300.0],["1980-07-24",0.8464,0.8767,0.8464,0.8464,80100.0],["1980-07-25",0.8464,0.9069,0.8464,0.8464,45300.0],["1980-07-28",0.9069,0.9371,0.9069,0.9069,74100.0],["1980-07-29",0.9069,0.9371,0.9069,0.9069,102900.0],["1980-07-30",0.9976,1.0278,0.9976,0.9976,133200.0],["1980-07-31",1.0883,1.1185,1.0883,1.0883,436500.0],["1980-08-01",1.2092,1.2394,1.2092,1.2092,851100.0],["1980-08-04",1.2092,1.2394,1.179,1.179,346500.0],["1980-08-05",1.179,1.179,1.1487,1.1487,274200.0],["1980-08-06",1.1487,1.1487,1.1185,1.1185,240600.0],["1980-08-07",1.1185,1.1185,1.0883,1.0883,153900.0],["1980-08-08",1.0883,1.1487,1.0883,1.0883,212100.0],["1980-08-11",1.2092,1.2394,1.2092,1.2092,362400.0],["1980-08-12",1.179,1.179,1.1487,1.1487,330600.0],["1980-08-13",1.1487,1.2092,1.1487,1.1487,119700.0],["1980-08-14",1.179,1.2092,1.179,1.179,143700.0],["1980-08-15",1.179,1.2092,1.179,1.179,137100.0],["1980-08-18",1.179,1.2092,1.179,1.179,73500.0],["1980-08-19",1.179,1.179,1.1487,1.1487,60000.0],["1980-08-20",1.1487,1.179,1.1487,1.1487,77400.0],["1980-08-21",1.2092,1.2394,1.2092,1.2092,151500.0],["1980-08-22",1.3301,1.3603,1.3301,1.3301,477600.0],["1980-08-25",1.3906,1.4208,1.3906,1.3906,379200.0],["1980-08-26",1.4208,1.451,1.4208,1.4208,166500.0],["1980-08-27",1.4208,1.451,1.3906,1.3906,100500.0],["1980-08-28",1.3906,1.4208,1.3906,1.3906,101400.0],["1980-08-29",1.3906,1.4208,1.3906,1.3906,78900.0],["1980-09-02",1.451,1.4813,1.451,1.451,122700.0],["1980-09-03",1.5115,1.5417,1.5115,1.5115,111900.0],["1980-09-04",1.451,1.451,1.3906,1.3906,186300.0],["1980-09-05",1.4208,1.451,1.4208,1.4208,86100.0],["1980-09-08",1.3906,1.3906,1.3603,1.3603,58200.0],["1980-09-09",1.3906,1.4208,1.3906,1.3906,882000.0],["1980-09-10",1.7231,1.7533,1.7231,1.7231,961500.0],["1980-09-11",1.7231,1.7533,1.7231,1.7231,523800.0],["1980-09-12",1.6626,1.6626,1.6022,1.6022,167100.0],["1980-09-15",1.6022,1.6022,1.572,1.572,127200.0],["1980-09-16",1.6022,1.6324,1.6022,1.6022,81900.0],["1980-09-17",1.6022,1.6626,1.6022,1.6022,163800.0],["1980-09-18",1.6022,1.6324,1.6022,1.6022,170700.0],["1980-09-19",1.6022,1.6324,1.6022,1.6022,72000.0],["1980-09-22",1.6022,1.6324,1.6022,1.6022,67200.0],["1980-09-23",1.572,1.572,1.5417,1.5417,123600.0],["1980-09-24",1.5417,1.5417,1.5115,1.5115,133500.0],["1980-09-25",1.4813,1.4813,1.451,1.451,85800.0],["1980-09-26",1.451,1.4813,1.4208,1.4208,117000.0],["1980-09-29",1.4208,1.4208,1.3603,1.3603,42000.0],["1980-09-30",1.3906,1.4208,1.3906,1.3906,90300.0],["1980-10-01",1.451,1.4813,1.451,1.451,107100.0],["1980-10-02",1.4813,1.5417,1.4813,1.4813,135600.0],["1980-10-03",1.6324,1.6626,1.6324,1.6324,129900.0],["1980-10-06",1.6626,1.6929,1.6626,1.6626,93900.0],["1980-10-07",1.6626,1.6626,1.6324,1.6324,104400.0],["1980-10-08",1.6324,1.6929,1.6324,1.6324,57900.0],["1980-10-09",1.6324,1.6626,1.6324,1.6324,73500.0],["1980-10-10",1.6324,1.6324,1.572,1.572,117900.0],["1980-10-13",1.6022,1.6324,1.6022,1.6022,26400.0],["1980-10-14",1.6022,1.6324,1.6022,1.6022,58500.0],["1980-10-15",1.6022,1.6324,1.6022,1.6022,43800.0],["1980-10-16",1.6022,1.6324,1.6022,1.6022,18600.0],["1980-10-17",1.6626,1.6929,1.6626,1.6626,93900.0],["1980-10-20",1.8138,1.844,1.8138,1.8138,148200.0],["1980-10-21",1.7836,1.7836,1.7533,1.7533,213900.0],["1980-10-22",1.6929,1.6929,1.6626,1.6626,71700.0],["1980-10-23",1.6022,1.6022,1.572,1.572,62700.0],["1980-10-24",1.6324,1.6626,1.6324,1.6324,45600.0],["1980-10-27",1.6324,1.6626,1.6324,1.6324,21000.0],["1980-10-28",1.6929,1.7231,1.6929,1.6929,84000.0],["1980-10-29",1.8138,1.844,1.8138,1.8138,146100.0],["1980-10-30",1.8138,1.8138,1.7836,1.7836,76500.0],["1980-10-31",1.7533,1.7533,1.7231,1.7231,36600.0],["1980-11-03",1.7231,1.7231,1.6626,1.6626,32700.0],["1980-11-05",1.6929,1.7231,1.6929,1.6929,58500.0],["1980-11-06",1.6929,1.6929,1.6626,1.6626,18000.0],["1980-11-07",1.6626,1.7231,1.6626,1.6626,42000.0],["1980-11-10",1.6626,1.6929,1.6324,1.6324,27000.0],["1980-11-11",1.6324,1.6929,1.6324,1.6324,16200.0],["1980-11-12",1.6626,1.7231,1.6626,1.6626,45900.0],["1980-11-13",1.6626,1.6929,1.6626,1.6626,15900.0],["1980-11-14",1.8742,1.9045,1.8742,1.8742,126600.0],["1980-11-17",1.9045,1.9347,1.9045,1.9045,60300.0],["1980-11-18",1.9347,1.9649,1.9347,1.9347,41100.0],["1980-11-19",1.9347,1.9952,1.9347,1.9347,60900.0],["1980-11-20",1.9347,1.9649,1.9347,1.9347,54000.0],["1980-11-21",1.844,1.844,1.7836,1.7836,71700.0],["1980-11-24",1.7836,1.844,1.7836,1.7836,9900.0],["1980-11-25",1.8138,1.844,1.8138,1.8138,12900.0],["1980-11-26",1.8138,1.8138,1.7836,1.7836,15000.0],["1980-11-28",1.7836,1.7836,1.7533,1.7533,17100.0],["1980-12-01",1.6929,1.6929,1.6626,1.6626,52200.0],["1980-12-02",1.6324,1.6324,1.6022,1.6022,33900.0],["1980-12-03",1.6324,1.6626,1.6324,1.6324,33300.0],["1980-12-04",1.6324,1.6626,1.6324,1.6324,31800.0],["1980-12-05",1.572,1.572,1.5417,1.5417,31800.0],["1980-12-08",1.4813,1.4813,1.4208,1.4208,92700.0],["1980-12-09",1.4208,1.4208,1.3906,1.3906,1707300.0],["1980-12-10",1.451,1.4813,1.451,1.451,872100.0],["1980-12-11",1.451,1.451,1.4208,1.4208,146100.0],["1980-12-12",1.451,1.4813,1.451,1.451,78300.0],["1980-12-15",1.451,1.4813,1.451,1.451,67200.0],["1980-12-16",1.451,1.451,1.4208,1.4208,43500.0],["1980-12-17",1.451,1.4813,1.451,1.451,180000.0],["1980-12-18",1.451,1.4813,1.451,1.451,42000.0],["1980-12-19",1.7231,1.7533,1.7231,1.7231,433500.0],["1980-12-22",1.8138,1.844,1.8138,1.8138,585900.0],["1980-12-23",1.8138,1.844,1.7836,1.7836,341700.0],["1980-12-24",1.7836,1.7836,1.7533,1.7533,129600.0],["1980-12-26",1.7533,1.8138,1.7533,1.7533,6600.0],["1980-12-29",1.7231,1.7231,1.6626,1.6626,129600.0],["1980-12-30",1.6626,1.7231,1.6626,1.6626,40800.0],["1980-12-31",1.6626,1.6929,1.6626,1.6626,37500.0],["1981-01-02",1.6626,1.6929,1.6626,1.6626,14700.0],["1981-01-05",1.6626,1.7231,1.6626,1.6626,50100.0],["1981-01-06",1.6626,1.6626,1.6324,1.6324,60900.0],["1981-01-07",1.5115,1.5115,1.4813,1.4813,118200.0],["1981-01-08",1.5115,1.5417,1.5115,1.5115,57000.0],["1981-01-09",1.5115,1.5417,1.5115,1.5115,16800.0],["1981-01-12",1.572,1.6022,1.572,1.572,66900.0],["1981-01-13",1.572,1.572,1.5115,1.5115,30300.0],["1981-01-14",1.5417,1.572,1.5417,1.5417,56400.0],["1981-01-15",1.6022,1.6324,1.6022,1.6022,69000.0],["1981-01-16",1.6022,1.6324,1.6022,1.6022,21000.0],["1981-01-19",1.6022,1.6324,1.6022,1.6022,40200.0],["1981-01-20",1.5115,1.5115,1.451,1.451,78900.0],["1981-01-21",1.4813,1.5115,1.4813,1.4813,43500.0],["1981-01-22",1.4813,1.5417,1.4813,1.4813,50700.0],["1981-01-23",1.5115,1.5417,1.5115,1.5115,7800.0],["1981-01-26",1.5115,1.5417,1.5115,1.5115,45900.0],["1981-01-27",1.5115,1.5115,1.4813,1.4813,143100.0],["1981-01-28",1.4813,1.4813,1.451,1.451,29400.0],["1981-01-29",1.4813,1.5115,1.4813,1.4813,68700.0],["1981-01-30",1.4813,1.4813,1.451,1.451,60600.0],["1981-02-02",1.451,1.451,1.3906,1.3906,95100.0],["1981-02-03",1.4208,1.451,1.4208,1.4208,34200.0],["1981-02-04",1.451,1.4813,1.451,1.451,30600.0],["1981-02-05",1.451,1.4813,1.451,1.451,49800.0],["1981-02-06",1.451,1.4813,1.451,1.451,39300.0],["1981-02-09",1.451,1.4813,1.451,1.451,90300.0],["1981-02-10",1.451,1.4813,1.451,1.451,49200.0],["1981-02-11",1.451,1.451,1.4208,1.4208,34200.0],["1981-02-12",1.4208,1.451,1.3906,1.3906,23100.0],["1981-02-13",1.3906,1.4208,1.3603,1.3603,19800.0],["1981-02-17",1.3603,1.4208,1.3603,1.3603,31800.0],["1981-02-18",1.3906,1.4208,1.3906,1.3906,39300.0],["1981-02-19",1.3906,1.451,1.3906,1.3906,108600.0],["1981-02-20",1.3906,1.4208,1.3603,1.3603,82200.0],["1981-02-23",1.3906,1.451,1.3906,1.3906,25200.0],["1981-02-24",1.4813,1.5115,1.4813,1.4813,163500.0],["1981-02-25",1.4813,1.5115,1.4813,1.4813,58800.0],["1981-02-26",1.5417,1.572,1.5417,1.5417,94500.0],["1981-02-27",1.5417,1.5417,1.5115,1.5115,112500.0],["1981-03-02",1.5115,1.5417,1.5115,1.5115,52200.0],["1981-03-03",1.572,1.6324,1.572,1.572,273300.0],["1981-03-04",1.6324,1.6626,1.6324,1.6324,130200.0],["1981-03-05",1.6324,1.6626,1.6324,1.6324,106200.0],["1981-03-06",1.6626,1.6929,1.6626,1.6626,99300.0],["1981-03-09",1.6626,1.6929,1.6626,1.6626,158400.0],["1981-03-10",1.572,1.572,1.5417,1.5417,87000.0],["1981-03-11",1.5115,1.5115,1.4813,1.4813,82200.0],["1981-03-12",1.4813,1.5115,1.4813,1.4813,46200.0],["1981-03-13",1.4813,1.5417,1.4813,1.4813,51600.0],["1981-03-16",1.572,1.6022,1.572,1.572,74400.0],["1981-03-17",1.572,1.572,1.5417,1.5417,81600.0],["1981-03-18",1.5115,1.5115,1.4813,1.4813,75000.0],["1981-03-19",1.4813,1.4813,1.451,1.451,101400.0],["1981-03-20",1.451,1.451,1.4208,1.4208,144600.0],["1981-03-23",1.451,1.4813,1.451,1.451,99300.0],["1981-03-24",1.4813,1.5115,1.4813,1.4813,95400.0],["1981-03-25",1.5115,1.5417,1.5115,1.5115,35700.0],["1981-03-26",1.5417,1.572,1.5417,1.5417,61500.0],["1981-03-27",1.6022,1.6324,1.6022,1.6022,85200.0],["1981-03-30",1.6626,1.7231,1.6626,1.6626,218400.0],["1981-03-31",1.6929,1.7231,1.6929,1.6929,276600.0],["1981-04-01",1.7231,1.7533,1.7231,1.7231,153600.0],["1981-04-02",1.7231,1.7533,1.7231,1.7231,144600.0],["1981-04-03",1.7231,1.7533,1.7231,1.7231,96900.0],["1981-04-06",1.7231,1.7231,1.6929,1.6929,99300.0],["1981-04-07",1.6929,1.6929,1.6626,1.6626,117300.0],["1981-04-08",1.6626,1.6929,1.6626,1.6626,35700.0],["1981-04-09",1.6324,1.6324,1.6022,1.6022,80100.0],["1981-04-10",1.6022,1.6324,1.6022,1.6022,29700.0],["1981-04-13",1.6022,1.6022,1.572,1.572,87900.0],["1981-04-14",1.572,1.572,1.5115,1.5115,111900.0],["1981-04-15",1.5417,1.572,1.5417,1.5417,48900.0],["1981-04-16",1.5417,1.5417,1.5115,1.5115,39300.0],["1981-04-20",1.5417,1.572,1.5417,1.5417,79800.0],["1981-04-21",1.5417,1.572,1.5417,1.5417,92700.0],["1981-04-22",1.5417,1.572,1.5417,1.5417,57600.0],["1981-04-23",1.5417,1.572,1.5417,1.5417,26700.0],["1981-04-24",1.572,1.6022,1.572,1.572,43200.0],["1981-04-27",1.572,1.6022,1.5417,1.5417,150300.0],["1981-04-28",1.5417,1.572,1.5417,1.5417,42000.0],["1981-04-29",1.5417,1.572,1.5417,1.5417,21300.0],["1981-04-30",1.451,1.451,1.4208,1.4208,94200.0],["1981-05-01",1.4208,1.451,1.4208,1.4208,27300.0],["1981-05-04",1.4208,1.4208,1.3906,1.3906,61800.0],["1981-05-05",1.3906,1.3906,1.3603,1.3603,23700.0],["1981-05-06",1.4208,1.451,1.4208,1.4208,68400.0],["1981-05-07",1.5115,1.5417,1.5115,1.5115,82200.0],["1981-05-08",1.572,1.6022,1.572,1.572,51600.0],["1981-05-11",1.5417,1.5417,1.5115,1.5115,88800.0],["1981-05-12",1.5115,1.5417,1.5115,1.5115,67500.0],["1981-05-13",1.5115,1.5417,1.4813,1.4813,53100.0],["1981-05-14",1.4813,1.5115,1.451,1.451,36600.0],["1981-05-15",1.4813,1.5417,1.4813,1.4813,77400.0],["1981-05-18",1.5115,1.5417,1.5115,1.5115,50100.0],["1981-05-19",1.5115,1.5417,1.5115,1.5115,65100.0],["1981-05-20",1.5115,1.5417,1.5115,1.5115,43800.0],["1981-05-21",1.5115,1.5417,1.5115,1.5115,62100.0],["1981-05-22",1.4813,1.4813,1.451,1.451,95400.0],["1981-05-26",1.451,1.4813,1.451,1.451,45300.0],["1981-05-27",1.572,1.6022,1.572,1.572,158700.0],["1981-05-28",1.572,1.572,1.5417,1.5417,113100.0],["1981-05-29",1.5417,1.572,1.5115,1.5115,45000.0],["1981-06-01",1.5115,1.572,1.5115,1.5115,24600.0],["1981-06-02",1.5115,1.5115,1.4813,1.4813,70500.0],["1981-06-03",1.4813,1.4813,1.451,1.451,40200.0],["1981-06-04",1.451,1.4813,1.451,1.451,35400.0],["1981-06-05",1.451,1.4813,1.4208,1.4208,9000.0],["1981-06-08",1.4208,1.451,1.4208,1.4208,35700.0],["1981-06-09",1.4208,1.451,1.4208,1.4208,18900.0],["1981-06-10",1.451,1.4813,1.451,1.451,42300.0],["1981-06-11",1.451,1.4813,1.451,1.451,13500.0],["1981-06-12",1.451,1.451,1.4208,1.4208,10800.0],["1981-06-15",1.4208,1.451,1.4208,1.4208,39600.0],["1981-06-16",1.451,1.4813,1.451,1.451,101100.0],["1981-06-17",1.451,1.4813,1.4208,1.4208,84300.0],["1981-06-18",1.4208,1.451,1.4208,1.4208,20400.0],["1981-06-19",1.4208,1.4208,1.3906,1.3906,46800.0],["1981-06-22",1.3906,1.451,1.3906,1.3906,4200.0],["1981-06-23",1.3906,1.4208,1.3906,1.3906,13800.0],["1981-06-24",1.3906,1.4208,1.3906,1.3906,3600.0],["1981-06-25",1.3603,1.3603,1.2999,1.2999,59700.0],["1981-06-26",1.2999,1.3301,1.2999,1.2999,14700.0],["1981-06-29",1.2999,1.3603,1.2999,1.2999,40500.0],["1981-06-30",1.2999,1.3301,1.2697,1.2697,30000.0],["1981-07-01",1.2999,1.3301,1.2999,1.2999,34500.0],["1981-07-02",1.2394,1.2394,1.2092,1.2092,54300.0],["1981-07-06",1.179,1.179,1.1487,1.1487,46200.0],["1981-07-07",1.1487,1.179,1.1487,1.1487,44700.0],["1981-07-08",1.1487,1.179,1.1487,1.1487,28500.0],["1981-07-09",1.1487,1.179,1.1487,1.1487,55800.0],["1981-07-10",1.1487,1.179,1.1487,1.1487,98100.0],["1981-07-13",1.1487,1.179,1.1185,1.1185,67800.0],["1981-07-14",1.1185,1.1185,1.0883,1.0883,63600.0],["1981-07-15",1.0883,1.1185,1.058,1.058,60600.0],["1981-07-16",1.0883,1.1185,1.0883,1.0883,38700.0],["1981-07-17",1.1185,1.1487,1.1185,1.1185,38700.0],["1981-07-20",1.1185,1.1185,1.0883,1.0883,38400.0],["1981-07-21",1.0883,1.1185,1.0883,1.0883,62400.0],["1981-07-22",1.0883,1.1185,1.0883,1.0883,12300.0],["1981-07-23",1.0883,1.1185,1.0883,1.0883,18600.0],["1981-07-24",1.1185,1.1487,1.1185,1.1185,76200.0],["1981-07-27",1.1185,1.1487,1.1185,1.1185,41700.0],["1981-07-28",1.1185,1.1185,1.0883,1.0883,25500.0],["1981-07-29",1.1487,1.179,1.1487,1.1487,850800.0],["1981-07-30",1.2394,1.2697,1.2394,1.2394,207600.0],["1981-07-31",1.2697,1.2999,1.2697,1.2697,111000.0],["1981-08-03",1.2697,1.2697,1.2394,1.2394,44400.0],["1981-08-04",1.2394,1.2697,1.2394,1.2394,36600.0],["1981-08-05",1.2394,1.2697,1.2394,1.2394,92400.0],["1981-08-06",1.2394,1.2697,1.2394,1.2394,21900.0],["1981-08-07",1.2394,1.2697,1.2092,1.2092,41400.0],["1981-08-10",1.2092,1.2092,1.2092,1.2092,0.0],["1981-08-11",1.2092,1.2697,1.2092,1.2092,24600.0],["1981-08-12",1.179,1.179,1.1487,1.1487,34800.0],["1981-08-13",1.1487,1.179,1.1185,1.1185,35400.0],["1981-08-14",1.1185,1.179,1.1185,1.1185,17700.0],["1981-08-17",1.1185,1.1487,1.0883,1.0883,65400.0],["1981-08-18",1.0883,1.1185,1.0883,1.0883,34500.0],["1981-08-19",1.0883,1.0883,1.058,1.058,44100.0],["1981-08-20",1.058,1.0883,1.058,1.058,54000.0],["1981-08-21",1.058,1.0883,1.0278,1.0278,12300.0],["1981-08-24",1.0278,1.058,1.0278,1.0278,27600.0],["1981-08-25",0.9976,0.9976,0.9674,0.9674,74100.0],["1981-08-26",0.9674,0.9976,0.9674,0.9674,43200.0],["1981-08-27",0.9674,0.9976,0.9674,0.9674,30600.0],["1981-08-28",0.9976,1.0278,0.9976,0.9976,79500.0],["1981-08-31",0.9976,1.0278,0.9674,0.9674,83400.0],["1981-09-01",0.9674,0.9976,0.9674,0.9674,26400.0],["1981-09-02",0.9674,0.9674,0.9371,0.9371,21300.0],["1981-09-03",0.9371,0.9371,0.8767,0.8767,154800.0],["1981-09-04",0.8767,0.9069,0.8767,0.8767,21900.0],["1981-09-08",0.8767,0.9069,0.8767,0.8767,88500.0],["1981-09-09",0.8767,0.9069,0.8767,0.8767,28800.0],["1981-09-10",0.8767,0.9371,0.8767,0.8767,26400.0],["1981-09-11",0.9069,0.9371,0.9069,0.9069,15900.0],["1981-09-14",0.9069,0.9371,0.9069,0.9069,33900.0],["1981-09-15",0.9069,0.9371,0.8767,0.8767,49500.0],["1981-09-16",0.8767,0.9069,0.8767,0.8767,74100.0],["1981-09-17",0.8767,0.9069,0.8767,0.8767,19200.0],["1981-09-18",0.8767,0.9069,0.8767,0.8767,10800.0],["1981-09-21",0.8767,0.9069,0.8464,0.8464,22200.0],["1981-09-22",0.8464,0.9069,0.8464,0.8464,13800.0],["1981-09-23",0.8464,0.8767,0.8464,0.8464,12300.0],["1981-09-24",0.8464,0.9069,0.8464,0.8464,52500.0],["1981-09-25",0.8162,0.8162,0.786,0.786,65400.0],["1981-09-28",0.786,0.8162,0.786,0.786,32100.0],["1981-09-29",0.8162,0.8464,0.8162,0.8162,40500.0],["1981-09-30",0.9371,0.9674,0.9371,0.9371,112500.0],["1981-10-01",0.9371,0.9674,0.9371,0.9371,34800.0],["1981-10-02",0.9674,0.9976,0.9674,0.9674,16200.0],["1981-10-05",0.9674,0.9674,0.9371,0.9371,33600.0],["1981-10-06",0.9371,0.9371,0.8767,0.8767,28200.0],["1981-10-07",0.9069,0.9371,0.9069,0.9069,3300.0],["1981-10-08",0.9069,0.9371,0.9069,0.9069,15000.0],["1981-10-09",0.9069,0.9371,0.8767,0.8767,18300.0],["1981-10-12",0.8767,0.9371,0.8767,0.8767,6900.0],["1981-10-13",0.8767,0.9069,0.8767,0.8767,9600.0],["1981-10-14",0.8767,0.9069,0.8767,0.8767,18900.0],["1981-10-15",0.8767,0.9069,0.8767,0.8767,13500.0],["1981-10-16",0.8767,0.9069,0.8767,0.8767,11100.0],["1981-10-19",0.8464,0.8464,0.8162,0.8162,27900.0],["1981-10-20",0.8162,0.8464,0.8162,0.8162,18900.0],["1981-10-21",0.8162,0.8464,0.786,0.786,18600.0],["1981-10-22",0.786,0.786,0.7557,0.7557,21000.0],["1981-10-23",0.7557,0.786,0.7557,0.7557,8100.0],["1981-10-26",0.7557,0.786,0.7557,0.7557,28200.0],["1981-10-27",0.8464,0.8767,0.8464,0.8464,37200.0],["1981-10-28",0.8464,0.8767,0.8464,0.8464,17100.0],["1981-10-29",0.8464,0.8767,0.8464,0.8464,35100.0],["1981-10-30",0.8767,0.9069,0.8767,0.8767,8400.0],["1981-11-02",0.9069,0.9371,0.9069,0.9069,33900.0],["1981-11-03",0.9069,0.9371,0.9069,0.9069,7800.0],["1981-11-04",0.9069,0.9069,0.8767,0.8767,27300.0],["1981-11-05",0.8767,0.9069,0.8767,0.8767,15000.0],["1981-11-06",0.8767,0.8767,0.8464,0.8464,13800.0],["1981-11-09",0.8464,0.8767,0.8464,0.8464,3600.0],["1981-11-10",0.8464,0.8767,0.8464,0.8464,25200.0],["1981-11-11",0.8464,0.8767,0.8464,0.8464,22800.0],["1981-11-12",0.8767,0.9069,0.8767,0.8767,23100.0],["1981-11-13",0.8767,0.9069,0.8767,0.8767,10200.0],["1981-11-16",0.8464,0.8464,0.8162,0.8162,45600.0],["1981-11-17",0.8162,0.8464,0.8162,0.8162,43500.0],["1981-11-18",0.8162,0.8464,0.8162,0.8162,46200.0],["1981-11-19",0.786,0.786,0.7557,0.7557,55200.0],["1981-11-20",0.7557,0.786,0.7557,0.7557,18900.0],["1981-11-23",0.7557,0.786,0.7557,0.7557,57900.0],["1981-11-24",0.7557,0.786,0.7557,0.7557,57300.0],["1981-11-25",0.7557,0.786,0.7557,0.7557,30000.0],["1981-11-27",0.8162,0.8464,0.8162,0.8162,40200.0],["1981-11-30",0.8162,0.8464,0.8162,0.8162,64200.0],["1981-12-01",0.8162,0.8464,0.8162,0.8162,20100.0],["1981-12-02",0.8162,0.8464,0.8162,0.8162,50100.0],["1981-12-03",0.8162,0.8464,0.8162,0.8162,41400.0],["1981-12-04",0.8162,0.8464,0.8162,0.8162,21600.0],["1981-12-07",0.8162,0.8162,0.786,0.786,96000.0],["1981-12-08",0.786,0.786,0.7557,0.7557,63300.0],["1981-12-09",0.786,0.8162,0.786,0.786,30600.0],["1981-12-10",0.786,0.8162,0.786,0.786,25500.0],["1981-12-11",0.786,0.8162,0.786,0.786,11700.0],["1981-12-14",0.786,0.786,0.7557,0.7557,54900.0],["1981-12-15",0.7557,0.7557,0.7255,0.7255,39600.0],["1981-12-16",0.7557,0.786,0.7557,0.7557,51300.0],["1981-12-17",0.7557,0.786,0.7557,0.7557,58200.0],["1981-12-18",0.8464,0.8767,0.8464,0.8464,110100.0],["1981-12-21",0.8464,0.8767,0.8464,0.8464,54900.0],["1981-12-22",0.8464,0.8464,0.8162,0.8162,79800.0],["1981-12-23",0.8767,0.9069,0.8767,0.8767,46500.0],["1981-12-24",0.8767,0.9069,0.8464,0.8464,26400.0],["1981-12-28",0.8464,0.8767,0.8464,0.8464,68400.0],["1981-12-29",0.8464,0.8767,0.8464,0.8464,70500.0],["1981-12-30",0.8767,0.9069,0.8767,0.8767,118800.0],["1981-12-31",0.8767,0.9069,0.8767,0.8767,62400.0],["1982-01-04",0.8767,0.9069,0.8767,0.8767,27600.0],["1982-01-05",0.8464,0.8464,0.8162,0.8162,31800.0],["1982-01-06",0.8162,0.8464,0.786,0.786,48000.0],["1982-01-07",0.8162,0.8464,0.8162,0.8162,45900.0],["1982-01-08",0.8162,0.8464,0.8162,0.8162,30300.0],["1982-01-11",0.8162,0.8464,0.8162,0.8162,21300.0],["1982-01-12",0.8162,0.8162,0.786,0.786,35100.0],["1982-01-13",0.786,0.8162,0.786,0.786,24600.0],["1982-01-14",0.786,0.786,0.7557,0.7557,60600.0],["1982-01-15",0.7557,0.786,0.7557,0.7557,9600.0],["1982-01-18",0.786,0.8162,0.786,0.786,21300.0],["1982-01-19",0.786,0.8162,0.786,0.786,35100.0],["1982-01-20",0.8767,0.9069,0.8767,0.8767,56400.0],["1982-01-21",0.9069,0.9371,0.9069,0.9069,30300.0],["1982-01-22",0.9069,0.9371,0.9069,0.9069,14700.0],["1982-01-25",0.9069,0.9069,0.8767,0.8767,37800.0],["1982-01-26",0.8767,0.9069,0.8767,0.8767,21300.0],["1982-01-27",0.8767,0.9069,0.8767,0.8767,38400.0],["1982-01-28",0.9976,1.0278,0.9976,0.9976,112800.0],["1982-01-29",0.9976,0.9976,0.9674,0.9674,42600.0],["1982-02-01",0.9674,0.9976,0.9371,0.9371,21300.0],["1982-02-02",0.9371,0.9674,0.9371,0.9371,19800.0],["1982-02-03",0.9371,0.9674,0.9371,0.9371,45600.0],["1982-02-04",0.9371,0.9674,0.9069,0.9069,29400.0],["1982-02-05",0.9371,0.9674,0.9371,0.9371,10200.0],["1982-02-08",0.9069,0.9069,0.8767,0.8767,29100.0],["1982-02-09",0.8767,0.9069,0.8464,0.8464,48900.0],["1982-02-10",0.8767,0.9069,0.8767,0.8767,56400.0],["1982-02-11",0.8767,0.9069,0.8767,0.8767,48300.0],["1982-02-12",0.8767,0.8767,0.8464,0.8464,12000.0],["1982-02-16",0.8162,0.8162,0.786,0.786,69600.0],["1982-02-17",0.8162,0.8464,0.8162,0.8162,65700.0],["1982-02-18",0.8162,0.8162,0.786,0.786,81600.0],["1982-02-19",0.786,0.8162,0.786,0.786,39300.0],["1982-02-22",0.786,0.786,0.7557,0.7557,10800.0],["1982-02-23",0.786,0.8162,0.786,0.786,24600.0],["1982-02-24",0.786,0.786,0.7557,0.7557,27900.0],["1982-02-25",0.786,0.8162,0.786,0.786,35400.0],["1982-02-26",0.786,0.8162,0.786,0.786,25500.0],["1982-03-01",0.786,0.8162,0.786,0.786,52500.0],["1982-03-02",0.8162,0.8464,0.8162,0.8162,56700.0],["1982-03-03",0.8162,0.8464,0.8162,0.8162,26700.0],["1982-03-04",0.8162,0.8464,0.8162,0.8162,24900.0],["1982-03-05",0.8162,0.8162,0.7557,0.7557,40800.0],["1982-03-08",0.7557,0.7557,0.7255,0.7255,31500.0],["1982-03-09",0.7255,0.7255,0.6953,0.6953,21300.0],["1982-03-10",0.7255,0.7557,0.7255,0.7255,16800.0],["1982-03-11",0.7255,0.7557,0.7255,0.7255,28800.0],["1982-03-12",0.7255,0.7255,0.6953,0.6953,44700.0],["1982-03-15",0.6953,0.7255,0.6953,0.6953,11100.0],["1982-03-16",0.7255,0.7557,0.7255,0.7255,29700.0],["1982-03-17",0.7255,0.7557,0.7255,0.7255,29400.0],["1982-03-18",0.7255,0.7557,0.7255,0.7255,28500.0],["1982-03-19",0.7255,0.7557,0.7255,0.7255,60900.0],["1982-03-22",0.7557,0.786,0.7557,0.7557,39900.0],["1982-03-23",0.786,0.8162,0.786,0.786,92400.0],["1982-03-24",0.9069,0.9371,0.9069,0.9069,130200.0],["1982-03-25",0.9371,0.9674,0.9371,0.9371,25800.0],["1982-03-26",0.9069,0.9069,0.8767,0.8767,28500.0],["1982-03-29",0.9069,0.9371,0.9069,0.9069,40800.0],["1982-03-30",0.9069,0.9069,0.8767,0.8767,26100.0],["1982-03-31",0.8767,0.8767,0.8464,0.8464,12300.0],["1982-04-01",0.9069,0.9371,0.9069,0.9069,27000.0],["1982-04-02",0.9069,0.9371,0.9069,0.9069,26400.0],["1982-04-05",0.9069,0.9371,0.8767,0.8767,5400.0],["1982-04-06",0.8767,0.8767,0.8464,0.8464,44700.0],["1982-04-07",0.8464,0.8767,0.8464,0.8464,35700.0],["1982-04-08",0.8464,0.8767,0.8464,0.8464,6300.0],["1982-04-12",0.8464,0.8767,0.8464,0.8464,7800.0],["1982-04-13",0.8464,0.8767,0.8464,0.8464,5400.0],["1982-04-14",0.8464,0.8464,0.8162,0.8162,15600.0],["1982-04-15",0.8162,0.8464,0.8162,0.8162,15600.0],["1982-04-16",0.8162,0.8464,0.8162,0.8162,29400.0],["1982-04-19",0.8162,0.8464,0.8162,0.8162,20700.0],["1982-04-20",0.8162,0.8464,0.8162,0.8162,18000.0],["1982-04-21",0.8162,0.8464,0.8162,0.8162,25200.0],["1982-04-22",0.8162,0.8464,0.8162,0.8162,17400.0],["1982-04-23",0.8464,0.8767,0.8464,0.8464,25800.0],["1982-04-26",0.8464,0.8767,0.8464,0.8464,27000.0],["1982-04-27",0.8464,0.8767,0.8464,0.8464,14400.0],["1982-04-28",0.8464,0.8767,0.8464,0.8464,19200.0],["1982-04-29",0.8464,0.8767,0.8464,0.8464,38100.0],["1982-04-30",0.8464,0.8767,0.8464,0.8464,3000.0],["1982-05-03",0.8464,0.8767,0.8464,0.8464,27600.0],["1982-05-04",0.8464,0.8767,0.8464,0.8464,19800.0],["1982-05-05",0.8464,0.8767,0.8464,0.8464,48600.0],["1982-05-06",0.8464,0.8767,0.8464,0.8464,36600.0],["1982-05-07",0.8767,0.9069,0.8767,0.8767,45300.0],["1982-05-10",0.8767,0.9069,0.8767,0.8767,62400.0],["1982-05-11",0.8767,0.8767,0.8464,0.8464,47100.0],["1982-05-12",0.8464,0.8767,0.8464,0.8464,7500.0],["1982-05-13",0.8464,0.8767,0.8464,0.8464,26400.0],["1982-05-14",0.8464,0.8767,0.8464,0.8464,38100.0],["1982-05-17",0.8464,0.8464,0.8162,0.8162,23400.0],["1982-05-18",0.8162,0.8464,0.8162,0.8162,14400.0],["1982-05-19",0.8162,0.8162,0.786,0.786,33900.0],["1982-05-20",0.786,0.786,0.7557,0.7557,51600.0],["1982-05-21",0.7557,0.786,0.7557,0.7557,52200.0],["1982-05-24",0.786,0.8162,0.786,0.786,57900.0],["1982-05-25",0.786,0.8162,0.786,0.786,10200.0],["1982-05-26",0.786,0.8162,0.786,0.786,3900.0],["1982-05-27",0.786,0.8162,0.786,0.786,30900.0],["1982-05-28",0.786,0.8162,0.786,0.786,31200.0],["1982-06-01",0.786,0.8162,0.786,0.786,14700.0],["1982-06-02",0.786,0.8162,0.786,0.786,22800.0],["1982-06-03",0.786,0.8162,0.786,0.786,3900.0],["1982-06-04",0.786,0.8162,0.786,0.786,11700.0],["1982-06-07",0.786,0.8162,0.786,0.786,95100.0],["1982-06-08",0.786,0.8162,0.786,0.786,13500.0],["1982-06-09",0.786,0.786,0.7557,0.7557,30900.0],["1982-06-10",0.7557,0.786,0.7557,0.7557,12000.0],["1982-06-11",0.7557,0.786,0.7557,0.7557,21900.0],["1982-06-14",0.7557,0.786,0.7557,0.7557,26400.0],["1982-06-15",0.7557,0.786,0.7557,0.7557,15000.0],["1982-06-16",0.7557,0.786,0.7557,0.7557,26400.0],["1982-06-17",0.7557,0.7557,0.7255,0.7255,31500.0],["1982-06-18",0.7255,0.7255,0.6953,0.6953,21000.0],["1982-06-21",0.6953,0.7255,0.6953,0.6953,19200.0],["1982-06-22",0.7255,0.7557,0.7255,0.7255,52500.0],["1982-06-23",0.7557,0.786,0.7557,0.7557,67200.0],["1982-06-24",0.786,0.8162,0.786,0.786,38100.0],["1982-06-25",0.786,0.786,0.7557,0.7557,27600.0],["1982-06-28",0.786,0.8162,0.786,0.786,39600.0],["1982-06-29",0.786,0.8162,0.786,0.786,21600.0],["1982-06-30",0.8162,0.8464,0.8162,0.8162,33300.0],["1982-07-01",0.8767,0.9069,0.8767,0.8767,78300.0],["1982-07-02",0.8767,0.9069,0.8464,0.8464,78900.0],["1982-07-06",0.8464,0.8767,0.8464,0.8464,6900.0],["1982-07-07",0.8464,0.8464,0.8162,0.8162,27300.0],["1982-07-08",0.8162,0.8162,0.786,0.786,39000.0],["1982-07-09",0.786,0.8162,0.786,0.786,13800.0],["1982-07-12",0.786,0.8162,0.786,0.786,39000.0],["1982-07-13",0.8162,0.8464,0.8162,0.8162,53700.0],["1982-07-14",0.8162,0.8464,0.8162,0.8162,13500.0],["1982-07-15",0.8162,0.8464,0.8162,0.8162,24900.0],["1982-07-16",0.8162,0.8464,0.8162,0.8162,12000.0],["1982-07-19",0.8162,0.8464,0.8162,0.8162,3000.0],["1982-07-20",0.8162,0.8464,0.8162,0.8162,7500.0],["1982-07-21",0.8464,0.8767,0.8464,0.8464,57000.0],["1982-07-22",0.8464,0.8767,0.8464,0.8464,20700.0],["1982-07-23",0.8464,0.8767,0.8464,0.8464,34500.0],["1982-07-26",0.8464,0.8767,0.8464,0.8464,4800.0],["1982-07-27",0.9069,0.9371,0.9069,0.9069,130500.0],["1982-07-28",0.9069,0.9371,0.9069,0.9069,32700.0],["1982-07-29",0.9069,0.9371,0.9069,0.9069,28500.0],["1982-07-30",0.9069,0.9371,0.9069,0.9069,11100.0],["1982-08-02",0.9069,0.9371,0.9069,0.9069,41400.0],["1982-08-03",0.9069,0.9371,0.9069,0.9069,40200.0],["1982-08-04",0.9069,0.9371,0.9069,0.9069,9600.0],["1982-08-05",0.9069,0.9069,0.8767,0.8767,41400.0],["1982-08-06",0.8767,0.8767,0.8464,0.8464,10200.0],["1982-08-09",0.8464,0.8767,0.8464,0.8464,13500.0],["1982-08-10",0.8464,0.8767,0.8464,0.8464,5100.0],["1982-08-11",0.8464,0.8464,0.8162,0.8162,14700.0],["1982-08-12",0.8464,0.8767,0.8464,0.8464,15300.0],["1982-08-13",0.8464,0.8767,0.8464,0.8464,3300.0],["1982-08-16",0.8464,0.8767,0.8464,0.8464,20700.0],["1982-08-17",0.8464,0.8464,0.8162,0.8162,16800.0],["1982-08-18",0.8162,0.8464,0.8162,0.8162,10800.0],["1982-08-19",0.8162,0.8464,0.8162,0.8162,19200.0],["1982-08-20",0.8162,0.8464,0.8162,0.8162,19500.0],["1982-08-23",0.8162,0.8464,0.8162,0.8162,15900.0],["1982-08-24",0.8162,0.8464,0.8162,0.8162,23100.0],["1982-08-25",0.8162,0.8464,0.8162,0.8162,3300.0],["1982-08-26",0.8464,0.8767,0.8464,0.8464,32100.0],["1982-08-27",0.8464,0.8767,0.8464,0.8464,15000.0],["1982-08-30",0.8464,0.8767,0.8162,0.8162,12600.0],["1982-08-31",0.8464,0.8767,0.8464,0.8464,14700.0],["1982-09-01",0.8464,0.8767,0.8464,0.8464,9300.0],["1982-09-02",0.8464,0.8767,0.8464,0.8464,8100.0],["1982-09-03",0.8464,0.8767,0.8464,0.8464,9900.0],["1982-09-07",0.8464,0.8767,0.8464,0.8464,23400.0],["1982-09-08",0.8464,0.8767,0.8464,0.8464,15000.0],["1982-09-09",0.8464,0.8767,0.8464,0.8464,6600.0],["1982-09-10",0.8464,0.8464,0.8162,0.8162,51600.0],["1982-09-13",0.8162,0.8464,0.8162,0.8162,12000.0],["1982-09-14",0.8162,0.8464,0.8162,0.8162,65700.0],["1982-09-15",0.8162,0.8464,0.8162,0.8162,28500.0],["1982-09-16",0.8162,0.8464,0.8162,0.8162,16800.0],["1982-09-17",0.8162,0.8464,0.786,0.786,24000.0],["1982-09-20",0.786,0.8162,0.786,0.786,14100.0],["1982-09-21",0.786,0.8162,0.786,0.786,13200.0],["1982-09-22",0.786,0.786,0.7557,0.7557,22200.0],["1982-09-23",0.7557,0.786,0.7557,0.7557,6900.0],["1982-09-24",0.7557,0.786,0.7557,0.7557,24000.0],["1982-09-27",0.7557,0.786,0.7557,0.7557,46500.0],["1982-09-28",0.7557,0.786,0.7557,0.7557,14700.0],["1982-09-29",0.7557,0.7557,0.7255,0.7255,22200.0],["1982-09-30",0.7255,0.7557,0.7255,0.7255,54000.0],["1982-10-01",0.7255,0.7255,0.6953,0.6953,39600.0],["1982-10-04",0.6953,0.7255,0.6953,0.6953,9600.0],["1982-10-05",0.6953,0.7255,0.6953,0.6953,55500.0],["1982-10-06",0.6953,0.7255,0.6953,0.6953,48000.0],["1982-10-07",0.6953,0.7255,0.6953,0.6953,33900.0],["1982-10-08",0.6953,0.7255,0.6953,0.6953,53100.0],["1982-10-11",0.6953,0.7255,0.6953,0.6953,77400.0],["1982-10-12",0.6953,0.7255,0.6953,0.6953,52200.0],["1982-10-13",0.7255,0.7557,0.7255,0.7255,22500.0],["1982-10-14",0.786,0.8162,0.786,0.786,139500.0],["1982-10-15",0.8162,0.8464,0.8162,0.8162,84000.0],["1982-10-18",0.8464,0.8767,0.8464,0.8464,28800.0],["1982-10-19",0.8464,0.8464,0.8162,0.8162,46800.0],["1982-10-20",0.8162,0.8464,0.8162,0.8162,21300.0],["1982-10-21",0.8162,0.8464,0.8162,0.8162,50700.0],["1982-10-22",0.8162,0.8464,0.8162,0.8162,11700.0],["1982-10-25",0.8162,0.8464,0.786,0.786,58800.0],["1982-10-26",0.786,0.8162,0.786,0.786,27900.0],["1982-10-27",0.786,0.8464,0.786,0.786,30000.0],["1982-10-28",0.786,0.8464,0.786,0.786,27300.0],["1982-10-29",0.786,0.8162,0.786,0.786,8700.0],["1982-11-01",0.786,0.8162,0.786,0.786,18000.0],["1982-11-02",0.786,0.8162,0.786,0.786,19800.0],["1982-11-03",0.786,0.8162,0.786,0.786,120000.0],["1982-11-04",0.786,0.786,0.7255,0.7255,124500.0],["1982-11-05",0.7255,0.7557,0.6953,0.6953,80100.0],["1982-11-08",0.6953,0.7557,0.6953,0.6953,25500.0],["1982-11-09",0.7255,0.7557,0.7255,0.7255,52200.0],["1982-11-10",0.7255,0.7557,0.7255,0.7255,98400.0],["1982-11-11",0.7557,0.786,0.7557,0.7557,109500.0],["1982-11-12",0.8464,0.8767,0.8464,0.8464,160800.0],["1982-11-15",0.8464,0.8767,0.8464,0.8464,79800.0],["1982-11-16",0.8464,0.8464,0.8162,0.8162,75900.0],["1982-11-17",0.8767,0.9069,0.8767,0.8767,66900.0],["1982-11-18",0.9069,0.9371,0.9069,0.9069,56700.0],["1982-11-19",0.9674,0.9976,0.9674,0.9674,134400.0],["1982-11-22",0.9674,0.9976,0.9371,0.9371,57300.0],["1982-11-23",0.9371,0.9371,0.9069,0.9069,39000.0],["1982-11-24",0.9069,0.9371,0.9069,0.9069,33600.0],["1982-11-26",0.9069,0.9371,0.9069,0.9069,46800.0],["1982-11-29",0.8767,0.8767,0.8464,0.8464,62700.0],["1982-11-30",0.8464,0.8767,0.8464,0.8464,44100.0],["1982-12-01",0.8767,0.9069,0.8767,0.8767,103500.0],["1982-12-02",0.8767,0.9069,0.8767,0.8767,54300.0],["1982-12-03",0.8767,0.9069,0.8767,0.8767,50700.0],["1982-12-06",0.8767,0.9069,0.8767,0.8767,42600.0],["1982-12-07",0.8767,0.9069,0.8767,0.8767,28800.0],["1982-12-08",0.8767,0.9069,0.8767,0.8767,24600.0],["1982-12-09",0.8767,0.9069,0.8767,0.8767,43200.0],["1982-12-10",0.8767,0.8767,0.8464,0.8464,27000.0],["1982-12-13",0.8464,0.8767,0.8464,0.8464,19200.0],["1982-12-14",0.8464,0.8464,0.8162,0.8162,66300.0],["1982-12-15",0.8162,0.8464,0.786,0.786,17400.0],["1982-12-16",0.786,0.8162,0.786,0.786,11400.0],["1982-12-17",0.7557,0.7557,0.7255,0.7255,104400.0],["1982-12-20",0.7255,0.7557,0.7255,0.7255,214500.0],["1982-12-21",0.7255,0.7557,0.7255,0.7255,63000.0],["1982-12-22",0.7255,0.7557,0.7255,0.7255,48300.0],["1982-12-23",0.7255,0.7557,0.7255,0.7255,25800.0],["1982-12-27",0.7255,0.7557,0.7255,0.7255,20700.0],["1982-12-28",0.7255,0.7255,0.6953,0.6953,56100.0],["1982-12-29",0.6953,0.7255,0.6953,0.6953,17700.0],["1982-12-30",0.6953,0.7255,0.6953,0.6953,37200.0],["1982-12-31",0.7255,0.7557,0.7255,0.7255,27900.0],["1983-01-03",0.7255,0.7557,0.7255,0.7255,26100.0],["1983-01-04",0.7255,0.7255,0.6953,0.6953,16200.0],["1983-01-05",0.6953,0.7255,0.6953,0.6953,60000.0],["1983-01-06",0.6953,0.7255,0.6953,0.6953,106500.0],["1983-01-07",0.7557,0.786,0.7557,0.7557,90000.0],["1983-01-10",0.786,0.8162,0.786,0.786,80100.0],["1983-01-11",0.786,0.8162,0.786,0.786,43500.0],["1983-01-12",0.786,0.8464,0.786,0.786,26700.0],["1983-01-13",0.786,0.8162,0.786,0.786,68400.0],["1983-01-14",0.786,0.786,0.7557,0.7557,50700.0],["1983-01-17",0.7557,0.7557,0.7255,0.7255,98400.0],["1983-01-18",0.7255,0.7557,0.6953,0.6953,45600.0],["1983-01-19",0.7255,0.786,0.7255,0.7255,70500.0],["1983-01-20",0.7557,0.786,0.7557,0.7557,23400.0],["1983-01-21",0.786,0.8162,0.786,0.786,58500.0],["1983-01-24",0.786,0.786,0.7255,0.7255,61500.0],["1983-01-25",0.7255,0.786,0.7255,0.7255,7200.0],["1983-01-26",0.7255,0.7557,0.7255,0.7255,14100.0],["1983-01-27",0.7255,0.7557,0.7255,0.7255,26400.0],["1983-01-28",0.8162,0.8464,0.8162,0.8162,107400.0],["1983-01-31",0.8162,0.8464,0.8162,0.8162,78900.0],["1983-02-01",0.8464,0.8767,0.8464,0.8464,86100.0],["1983-02-02",0.8464,0.8767,0.8464,0.8464,59100.0],["1983-02-03",0.9371,0.9674,0.9371,0.9371,484200.0],["1983-02-04",0.9371,0.9674,0.9371,0.9371,267000.0],["1983-02-07",0.9371,0.9371,0.9069,0.9069,79800.0],["1983-02-08",0.9069,0.9371,0.9069,0.9069,9600.0],["1983-02-09",0.9371,0.9674,0.9371,0.9371,51300.0],["1983-02-10",0.9371,0.9371,0.9069,0.9069,42900.0],["1983-02-11",0.9069,0.9371,0.9069,0.9069,20400.0],["1983-02-14",0.9371,0.9674,0.9371,0.9371,14700.0],["1983-02-15",0.9371,0.9674,0.9371,0.9371,41100.0],["1983-02-16",0.9371,0.9674,0.9371,0.9371,105300.0],["1983-02-17",0.8767,0.8767,0.8464,0.8464,74700.0],["1983-02-18",0.8464,0.8767,0.8464,0.8464,44400.0],["1983-02-22",0.8464,0.8767,0.8464,0.8464,41400.0],["1983-02-23",0.8464,0.8464,0.8162,0.8162,36000.0],["1983-02-24",0.8162,0.8464,0.8162,0.8162,51600.0],["1983-02-25",0.8464,0.8767,0.8464,0.8464,91800.0],["1983-02-28",0.8464,0.8464,0.8162,0.8162,17100.0],["1983-03-01",0.8767,0.9069,0.8767,0.8767,79200.0],["1983-03-02",0.8767,0.9069,0.8767,0.8767,17700.0],["1983-03-03",0.8767,0.9371,0.8767,0.8767,46500.0],["1983-03-04",0.8767,0.9069,0.8767,0.8767,37800.0],["1983-03-07",0.8767,0.9069,0.8767,0.8767,25500.0],["1983-03-08",0.8767,0.9069,0.8767,0.8767,15900.0],["1983-03-09",0.8767,0.9371,0.8767,0.8767,31800.0],["1983-03-10",0.9069,0.9371,0.9069,0.9069,27900.0],["1983-03-11",0.9069,0.9371,0.8767,0.8767,21600.0],["1983-03-14",0.8767,0.9069,0.8767,0.8767,25200.0],["1983-03-15",0.8767,0.9069,0.8767,0.8767,16500.0],["1983-03-16",0.8767,0.8767,0.8464,0.8464,60600.0],["1983-03-17",0.8464,0.8464,0.8162,0.8162,25500.0],["1983-03-18",0.8162,0.8464,0.8162,0.8162,53400.0],["1983-03-21",0.9069,0.9371,0.9069,0.9069,302100.0],["1983-03-22",0.9371,0.9674,0.9371,0.9371,561000.0],["1983-03-23",0.9371,0.9674,0.9371,0.9371,302700.0],["1983-03-24",0.9674,0.9976,0.9674,0.9674,373500.0],["1983-03-25",1.0278,1.058,1.0278,1.0278,228000.0],["1983-03-28",1.058,1.0883,1.058,1.058,176100.0],["1983-03-29",1.0278,1.0278,0.9976,0.9976,151200.0],["1983-03-30",0.9976,1.0278,0.9976,0.9976,44100.0],["1983-03-31",0.9976,1.0278,0.9976,0.9976,48300.0],["1983-04-04",0.9976,1.0278,0.9976,0.9976,71700.0],["1983-04-05",0.9976,0.9976,0.9674,0.9674,66600.0],["1983-04-06",0.9674,0.9976,0.9674,0.9674,76500.0],["1983-04-07",0.9674,0.9976,0.9674,0.9674,25800.0],["1983-04-08",0.9976,1.0278,0.9976,0.9976,39000.0],["1983-04-11",0.9976,1.0278,0.9674,0.9674,50700.0],["1983-04-12",0.9674,0.9976,0.9674,0.9674,47700.0],["1983-04-13",0.9674,0.9976,0.9674,0.9674,15900.0],["1983-04-14",0.9674,0.9976,0.9674,0.9674,20400.0],["1983-04-15",0.9674,0.9976,0.9674,0.9674,38100.0],["1983-04-18",0.9674,0.9976,0.9371,0.9371,46500.0],["1983-04-19",0.9674,0.9976,0.9674,0.9674,131700.0],["1983-04-20",0.9674,0.9976,0.9674,0.9674,48600.0],["1983-04-21",0.9674,0.9976,0.9674,0.9674,104700.0],["1983-04-22",0.9674,0.9976,0.9674,0.9674,41100.0],["1983-04-25",0.9674,0.9976,0.9674,0.9674,57300.0],["1983-04-26",0.9674,0.9674,0.9371,0.9371,58500.0],["1983-04-27",0.9371,0.9674,0.9371,0.9371,159600.0],["1983-04-28",1.0278,1.0883,1.0278,1.0278,186300.0],["1983-04-29",1.2092,1.2697,1.2092,1.2092,460800.0],["1983-05-02",1.2394,1.2697,1.2394,1.2394,296400.0],["1983-05-03",1.451,1.4813,1.451,1.451,692100.0],["1983-05-04",1.451,1.4813,1.4208,1.4208,430500.0],["1983-05-05",1.4208,1.451,1.4208,1.4208,161700.0],["1983-05-06",1.3301,1.3301,1.2697,1.2697,219900.0],["1983-05-09",1.2697,1.2999,1.2697,1.2697,74700.0],["1983-05-10",1.2697,1.2999,1.2394,1.2394,59100.0],["1983-05-11",1.2394,1.2697,1.2394,1.2394,58800.0],["1983-05-12",1.2394,1.2394,1.2092,1.2092,80700.0],["1983-05-13",1.2092,1.2394,1.2092,1.2092,116100.0],["1983-05-16",1.2092,1.2092,1.1487,1.1487,80400.0],["1983-05-17",1.1487,1.179,1.1487,1.1487,80700.0],["1983-05-18",1.1487,1.2092,1.1487,1.1487,106200.0],["1983-05-19",1.1487,1.1487,1.1185,1.1185,129000.0],["1983-05-20",1.0883,1.0883,1.0278,1.0278,126900.0],["1983-05-23",1.1185,1.1185,1.1185,1.1185,344100.0],["1983-05-24",1.2092,1.2394,1.2092,1.2092,277500.0],["1983-05-25",1.2092,1.2394,1.2092,1.2092,143400.0],["1983-05-26",1.2092,1.2394,1.2092,1.2092,117600.0],["1983-05-27",1.2092,1.2394,1.2092,1.2092,76200.0],["1983-05-31",1.2092,1.2394,1.2092,1.2092,121800.0],["1983-06-01",1.2092,1.2394,1.2092,1.2092,192000.0],["1983-06-02",1.2394,1.2697,1.2394,1.2394,144300.0],["1983-06-03",1.2999,1.3301,1.2999,1.2999,133800.0],["1983-06-06",1.2999,1.3301,1.2697,1.2697,128100.0],["1983-06-07",1.2697,1.2697,1.2394,1.2394,73200.0],["1983-06-08",1.2092,1.2092,1.179,1.179,101700.0],["1983-06-09",1.2092,1.2394,1.2092,1.2092,66000.0],["1983-06-10",1.2697,1.2999,1.2697,1.2697,123900.0],["1983-06-13",1.2697,1.2999,1.2697,1.2697,66000.0],["1983-06-14",1.2697,1.3301,1.2697,1.2697,96600.0],["1983-06-15",1.2697,1.2999,1.2697,1.2697,109800.0],["1983-06-16",1.2999,1.3603,1.2999,1.2999,158400.0],["1983-06-17",1.3301,1.3603,1.3301,1.3301,109200.0],["1983-06-20",1.3301,1.3301,1.2999,1.2999,102300.0],["1983-06-21",1.3301,1.3603,1.3301,1.3301,58200.0],["1983-06-22",1.3301,1.3603,1.2999,1.2999,75300.0],["1983-06-23",1.2999,1.3603,1.2999,1.2999,36300.0],["1983-06-24",1.2999,1.2999,1.2697,1.2697,127200.0],["1983-06-27",1.2394,1.2394,1.2092,1.2092,68100.0],["1983-06-28",1.179,1.179,1.1185,1.1185,51900.0],["1983-06-29",1.1185,1.179,1.1185,1.1185,19500.0],["1983-06-30",1.1185,1.179,1.1185,1.1185,26100.0],["1983-07-01",1.179,1.2092,1.179,1.179,59100.0],["1983-07-05",1.179,1.2092,1.1487,1.1487,28500.0],["1983-07-06",1.1487,1.2092,1.1487,1.1487,9300.0],["1983-07-07",1.179,1.2092,1.179,1.179,27600.0],["1983-07-08",1.179,1.2092,1.1487,1.1487,28200.0],["1983-07-11",1.1487,1.179,1.1185,1.1185,51300.0],["1983-07-12",1.1185,1.1487,1.1185,1.1185,45300.0],["1983-07-13",1.1185,1.1487,1.1185,1.1185,28800.0],["1983-07-14",1.1185,1.1487,1.0883,1.0883,34200.0],["1983-07-15",1.0883,1.1185,1.0883,1.0883,64800.0],["1983-07-18",1.0883,1.0883,1.058,1.058,29700.0],["1983-07-19",1.058,1.0883,1.058,1.058,39600.0],["1983-07-20",1.058,1.0883,1.058,1.058,47700.0],["1983-07-21",1.0883,1.1185,1.0883,1.0883,57600.0],["1983-07-22",1.0883,1.1185,1.0883,1.0883,71400.0],["1983-07-25",1.0883,1.1185,1.058,1.058,49200.0],["1983-07-26",1.058,1.0883,1.0278,1.0278,29700.0],["1983-07-27",1.0278,1.058,1.0278,1.0278,42600.0],["1983-07-28",1.0278,1.0278,1.0278,1.0278,0.0],["1983-07-29",1.0278,1.0278,0.9674,0.9674,81600.0],["1983-08-01",0.9674,0.9674,0.9371,0.9371,69900.0],["1983-08-02",0.9371,0.9674,0.9371,0.9371,45600.0],["1983-08-03",0.9674,0.9976,0.9674,0.9674,36600.0],["1983-08-04",0.9674,0.9976,0.9674,0.9674,18300.0],["1983-08-05",0.9674,0.9976,0.9371,0.9371,69000.0],["1983-08-08",0.9674,0.9976,0.9674,0.9674,21000.0],["1983-08-09",0.9674,0.9976,0.9674,0.9674,24900.0],["1983-08-10",0.9674,0.9976,0.9674,0.9674,58200.0],["1983-08-11",0.9674,0.9976,0.9674,0.9674,9000.0],["1983-08-12",0.9674,0.9976,0.9674,0.9674,23400.0],["1983-08-15",0.9976,1.0278,0.9976,0.9976,52800.0],["1983-08-16",0.9976,1.0278,0.9976,0.9976,25800.0],["1983-08-17",0.9976,1.0278,0.9976,0.9976,30600.0],["1983-08-18",0.9976,1.0278,0.9674,0.9674,24900.0],["1983-08-19",0.9674,1.0278,0.9674,0.9674,6000.0],["1983-08-22",0.9674,0.9976,0.9674,0.9674,10800.0],["1983-08-23",0.9674,0.9976,0.9674,0.9674,38400.0],["1983-08-24",0.9674,0.9976,0.9674,0.9674,27900.0],["1983-08-25",0.9674,0.9976,0.9371,0.9371,22500.0],["1983-08-26",0.9371,0.9674,0.9371,0.9371,13800.0],["1983-08-29",0.9371,0.9674,0.9371,0.9371,20700.0],["1983-08-30",0.9371,0.9674,0.9371,0.9371,15900.0],["1983-08-31",0.9371,0.9674,0.9371,0.9371,32100.0],["1983-09-01",0.9371,0.9674,0.9371,0.9371,19500.0],["1983-09-02",0.9371,0.9371,0.9069,0.9069,43500.0],["1983-09-06",0.9069,0.9371,0.9069,0.9069,22500.0],["1983-09-07",0.9069,0.9371,0.9069,0.9069,18900.0],["1983-09-08",0.9674,0.9976,0.9674,0.9674,28800.0],["1983-09-09",0.9674,0.9976,0.9674,0.9674,18900.0],["1983-09-12",0.9976,1.0278,0.9976,0.9976,56100.0],["1983-09-13",0.9976,1.0278,0.9976,0.9976,8100.0],["1983-09-14",0.9674,0.9674,0.9371,0.9371,37200.0],["1983-09-15",0.9371,0.9674,0.9371,0.9371,7800.0],["1983-09-16",0.9371,0.9674,0.9371,0.9371,16200.0],["1983-09-19",0.9674,0.9976,0.9674,0.9674,55800.0],["1983-09-20",0.9674,0.9976,0.9674,0.9674,42000.0],["1983-09-21",0.9674,0.9674,0.9371,0.9371,55500.0],["1983-09-22",0.9371,0.9674,0.9371,0.9371,47100.0],["1983-09-23",0.9371,0.9976,0.9371,0.9371,37200.0],["1983-09-26",0.9371,0.9674,0.9371,0.9371,61800.0],["1983-09-27",0.8767,0.8767,0.8464,0.8464,147300.0],["1983-09-28",0.8767,0.9069,0.8767,0.8767,86400.0],["1983-09-29",0.8767,0.8767,0.8464,0.8464,24000.0],["1983-09-30",0.8464,0.8464,0.8162,0.8162,62400.0],["1983-10-03",0.8162,0.8464,0.8162,0.8162,42900.0],["1983-10-04",0.8162,0.8464,0.8162,0.8162,45300.0],["1983-10-05",0.8464,0.8767,0.8464,0.8464,36900.0],["1983-10-06",0.8464,0.9069,0.8464,0.8464,20100.0],["1983-10-07",0.8464,0.9069,0.8464,0.8464,33600.0],["1983-10-10",0.8464,0.9069,0.8464,0.8464,14400.0],["1983-10-11",0.8767,0.9371,0.8767,0.8767,25200.0],["1983-10-12",0.8464,0.8464,0.8162,0.8162,70200.0],["1983-10-13",0.8162,0.8767,0.8162,0.8162,36900.0],["1983-10-14",0.8464,0.9069,0.8464,0.8464,36600.0],["1983-10-17",0.8464,0.9069,0.8464,0.8464,11400.0],["1983-10-18",0.8464,0.9069,0.8464,0.8464,25200.0],["1983-10-19",0.8464,0.8767,0.8464,0.8464,30300.0],["1983-10-20",0.8464,0.8767,0.8464,0.8464,20100.0],["1983-10-21",0.8464,0.8767,0.8464,0.8464,7800.0],["1983-10-24",0.8464,0.8767,0.8464,0.8464,26700.0],["1983-10-25",0.8464,0.8767,0.8464,0.8464,36900.0],["1983-10-26",0.8464,0.8767,0.8162,0.8162,8400.0],["1983-10-27",0.8162,0.8464,0.786,0.786,33900.0],["1983-10-28",0.786,0.8464,0.786,0.786,13800.0],["1983-10-31",0.786,0.8162,0.7557,0.7557,24300.0],["1983-11-01",0.7557,0.8162,0.7557,0.7557,33600.0],["1983-11-02",0.7557,0.8162,0.7557,0.7557,24300.0],["1983-11-03",0.7557,0.8162,0.7557,0.7557,7800.0],["1983-11-04",0.7557,0.786,0.7557,0.7557,45000.0],["1983-11-07",0.7557,0.786,0.7557,0.7557,91500.0],["1983-11-08",0.7557,0.786,0.7557,0.7557,40200.0],["1983-11-09",0.7557,0.8162,0.7557,0.7557,37800.0],["1983-11-10",0.7557,0.8162,0.7557,0.7557,11700.0],["1983-11-11",0.7557,0.8162,0.7557,0.7557,13500.0],["1983-11-14",0.786,0.8464,0.786,0.786,19200.0],["1983-11-15",0.8162,0.8464,0.8162,0.8162,47400.0],["1983-11-16",0.8162,0.8464,0.8162,0.8162,18900.0],["1983-11-17",0.8162,0.8464,0.8162,0.8162,19500.0],["1983-11-18",0.8162,0.8464,0.8162,0.8162,9300.0],["1983-11-21",0.8162,0.8464,0.8162,0.8162,13500.0],["1983-11-22",0.8162,0.8464,0.786,0.786,68100.0],["1983-11-23",0.786,0.8162,0.786,0.786,19800.0],["1983-11-25",0.786,0.8162,0.786,0.786,600.0],["1983-11-28",0.786,0.8162,0.786,0.786,32700.0],["1983-11-29",0.786,0.8162,0.7557,0.7557,35400.0],["1983-11-30",0.7557,0.786,0.7557,0.7557,75000.0],["1983-12-01",0.7557,0.786,0.7557,0.7557,8400.0],["1983-12-02",0.7557,0.786,0.7255,0.7255,22800.0],["1983-12-05",0.7557,0.8162,0.7557,0.7557,34500.0],["1983-12-06",0.786,0.8162,0.786,0.786,67500.0],["1983-12-07",0.8464,0.8767,0.8464,0.8464,65700.0],["1983-12-08",0.8464,0.8767,0.8464,0.8464,18900.0],["1983-12-09",0.8464,0.8767,0.8162,0.8162,14700.0],["1983-12-12",0.8162,0.8464,0.8162,0.8162,46800.0],["1983-12-13",0.8162,0.8464,0.8162,0.8162,27900.0],["1983-12-14",0.8162,0.8464,0.8162,0.8162,38700.0],["1983-12-15",0.8162,0.8464,0.786,0.786,30300.0],["1983-12-16",0.786,0.8162,0.786,0.786,32100.0],["1983-12-19",0.786,0.8162,0.786,0.786,24600.0],["1983-12-20",0.786,0.8162,0.7557,0.7557,36600.0],["1983-12-21",0.7557,0.8162,0.7557,0.7557,52800.0],["1983-12-22",0.786,0.8162,0.786,0.786,51300.0],["1983-12-23",0.8464,0.8767,0.8464,0.8464,111900.0],["1983-12-27",0.9371,0.9674,0.9371,0.9371,96600.0],["1983-12-28",0.9371,0.9674,0.9371,0.9371,67200.0],["1983-12-29",0.9371,0.9674,0.9371,0.9371,97500.0],["1983-12-30",0.9371,0.9674,0.9371,0.9371,37500.0],["1984-01-03",0.9371,0.9674,0.9371,0.9371,47700.0],["1984-01-04",0.9371,0.9674,0.9371,0.9371,75300.0],["1984-01-05",0.9371,0.9674,0.9371,0.9371,24900.0],["1984-01-06",0.9371,0.9674,0.9371,0.9371,17700.0],["1984-01-09",0.9371,0.9674,0.9371,0.9371,45300.0],["1984-01-10",0.9371,0.9674,0.9371,0.9371,75600.0],["1984-01-11",0.9674,0.9976,0.9674,0.9674,121200.0],["1984-01-12",0.9674,0.9674,0.9371,0.9371,53100.0],["1984-01-13",0.9371,0.9674,0.9371,0.9371,25500.0],["1984-01-16",0.9674,0.9976,0.9674,0.9674,102300.0],["1984-01-17",1.0278,1.058,1.0278,1.0278,114300.0],["1984-01-18",1.058,1.0883,1.058,1.058,89400.0],["1984-01-19",1.0883,1.1185,1.0883,1.0883,92100.0],["1984-01-20",1.1185,1.1487,1.1185,1.1185,55800.0],["1984-01-23",1.1185,1.1185,1.0883,1.0883,51300.0],["1984-01-24",1.0883,1.0883,1.058,1.058,94500.0],["1984-01-25",1.058,1.0883,1.058,1.058,28800.0],["1984-01-26",1.058,1.058,1.0278,1.0278,28800.0],["1984-01-27",1.0278,1.058,1.0278,1.0278,24300.0],["1984-01-30",0.9976,0.9976,0.9674,0.9674,39600.0],["1984-01-31",0.9371,0.9371,0.9069,0.9069,42900.0],["1984-02-01",0.9069,0.9371,0.9069,0.9069,9300.0],["1984-02-02",0.9069,0.9371,0.9069,0.9069,12000.0],["1984-02-03",0.8767,0.8767,0.8464,0.8464,47100.0],["1984-02-06",0.8464,0.8464,0.8162,0.8162,24600.0],["1984-02-07",0.8162,0.8162,0.786,0.786,33300.0],["1984-02-08",0.786,0.786,0.7557,0.7557,32700.0],["1984-02-09",0.7557,0.786,0.7557,0.7557,57600.0],["1984-02-10",0.7557,0.786,0.7557,0.7557,56100.0],["1984-02-13",0.7557,0.786,0.7557,0.7557,23700.0],["1984-02-14",0.7557,0.786,0.7557,0.7557,53700.0],["1984-02-15",0.7557,0.786,0.7557,0.7557,35700.0],["1984-02-16",0.7557,0.786,0.7557,0.7557,34200.0],["1984-02-17",0.7557,0.786,0.7557,0.7557,27000.0],["1984-02-21",0.7557,0.786,0.7557,0.7557,23400.0],["1984-02-22",0.8162,0.8767,0.8162,0.8162,115200.0],["1984-02-23",0.8162,0.8464,0.8162,0.8162,23400.0],["1984-02-24",0.8162,0.8767,0.8162,0.8162,27600.0],["1984-02-27",0.9069,0.9371,0.9069,0.9069,61200.0],["1984-02-28",0.9069,0.9069,0.8767,0.8767,19800.0],["1984-02-29",0.8767,0.9069,0.8767,0.8767,17100.0],["1984-03-01",0.9069,0.9371,0.9069,0.9069,12000.0],["1984-03-02",0.9371,0.9674,0.9371,0.9371,30900.0],["1984-03-05",0.9371,0.9674,0.9371,0.9371,40800.0],["1984-03-06",0.9371,0.9674,0.9069,0.9069,19800.0],["1984-03-07",0.9069,0.9371,0.9069,0.9069,9900.0],["1984-03-08",0.9069,0.9371,0.9069,0.9069,6900.0],["1984-03-09",0.9069,0.9371,0.9069,0.9069,3000.0],["1984-03-12",0.9069,0.9674,0.9069,0.9069,13500.0],["1984-03-13",0.9069,0.9674,0.9069,0.9069,22500.0],["1984-03-14",0.9371,0.9674,0.9371,0.9371,8400.0],["1984-03-15",0.9371,0.9976,0.9371,0.9371,45300.0],["1984-03-16",0.9674,0.9976,0.9674,0.9674,22500.0],["1984-03-19",0.9674,0.9976,0.9371,0.9371,13800.0],["1984-03-20",0.9674,0.9976,0.9674,0.9674,2400.0],["1984-03-21",0.9674,0.9674,0.9371,0.9371,27000.0],["1984-03-22",0.9371,0.9674,0.9371,0.9674,10500.0],["1984-03-23",0.9674,0.9674,0.9069,0.9674,13200.0],["1984-03-26",0.9674,0.9674,0.9069,0.9674,9600.0],["1984-03-27",0.9674,0.9674,0.9069,0.9674,6300.0],["1984-03-28",0.9371,0.9371,0.9069,0.9069,13200.0],["1984-03-29",0.9069,0.9371,0.8767,0.8767,10200.0],["1984-03-30",0.8767,0.9069,0.8767,0.9069,23700.0],["1984-04-02",0.9069,0.9371,0.8767,0.9069,33900.0],["1984-04-03",0.9069,0.9371,0.8767,0.9371,16500.0],["1984-04-04",0.9069,0.9069,0.8464,0.9069,26700.0],["1984-04-05",0.8767,0.8767,0.8162,0.8464,38100.0],["1984-04-06",0.8464,0.8464,0.786,0.8464,20100.0],["1984-04-09",0.8464,0.8464,0.786,0.786,3600.0],["1984-04-10",0.8162,0.8767,0.8162,0.8464,25500.0],["1984-04-11",0.8464,0.8767,0.8162,0.8767,13800.0],["1984-04-12",0.8767,0.8767,0.8464,0.8767,12900.0],["1984-04-13",0.8767,0.9069,0.8464,0.8464,27300.0],["1984-04-16",0.8464,0.9069,0.8464,0.8767,23700.0],["1984-04-17",0.8767,0.8767,0.8464,0.8767,40500.0],["1984-04-18",0.8464,0.8464,0.8464,0.8464,21300.0],["1984-04-19",0.8464,0.8464,0.786,0.8464,10500.0],["1984-04-23",0.8464,0.8464,0.786,0.8162,15300.0],["1984-04-24",0.8162,0.8464,0.786,0.8464,5700.0],["1984-04-25",0.8464,0.8464,0.786,0.8464,1800.0],["1984-04-26",0.786,0.786,0.786,0.786,7500.0],["1984-04-27",0.786,0.8464,0.786,0.8464,2700.0],["1984-04-30",0.8464,0.8464,0.786,0.786,28800.0],["1984-05-01",0.786,0.8162,0.786,0.786,53100.0],["1984-05-02",0.786,0.8162,0.786,0.786,24600.0],["1984-05-03",0.786,0.8162,0.7557,0.8162,27300.0],["1984-05-04",0.8162,0.8464,0.786,0.786,17700.0],["1984-05-07",0.786,0.786,0.7255,0.7557,33000.0],["1984-05-08",0.7557,0.786,0.7557,0.786,34500.0],["1984-05-09",0.786,0.8464,0.7557,0.786,71400.0],["1984-05-10",0.786,0.8162,0.786,0.786,16800.0],["1984-05-11",0.786,0.8162,0.7557,0.786,66600.0],["1984-05-14",0.786,0.786,0.7255,0.7557,30600.0],["1984-05-15",0.7557,0.786,0.7557,0.786,19200.0],["1984-05-16",0.786,0.8162,0.7557,0.8162,46500.0],["1984-05-17",0.8162,0.8162,0.786,0.786,16500.0],["1984-05-18",0.786,0.786,0.7557,0.7557,11700.0],["1984-05-21",0.7557,0.786,0.7557,0.786,32400.0],["1984-05-22",0.7557,0.7557,0.7255,0.7557,60300.0],["1984-05-23",0.7557,0.7557,0.7255,0.7557,16500.0],["1984-05-24",0.7557,0.7557,0.7255,0.7557,10500.0],["1984-05-25",0.7557,0.7557,0.7255,0.7557,3600.0],["1984-05-29",0.7557,0.7557,0.7255,0.7557,8700.0],["1984-05-30",0.7557,0.7557,0.7255,0.7255,10800.0],["1984-05-31",0.7255,0.7557,0.7255,0.7255,7500.0],["1984-06-01",0.7255,0.7557,0.7255,0.7255,21300.0],["1984-06-04",0.7255,0.7557,0.7255,0.7255,17100.0],["1984-06-05",0.7255,0.7557,0.7255,0.7255,12600.0],["1984-06-06",0.7255,0.7557,0.7255,0.7255,10800.0],["1984-06-07",0.7255,0.7557,0.7255,0.7255,8400.0],["1984-06-08",0.7255,0.8162,0.7255,0.7557,13200.0],["1984-06-11",0.7557,0.7557,0.7255,0.7557,20400.0],["1984-06-12",0.7557,0.7557,0.7255,0.7255,5700.0],["1984-06-13",0.7255,0.7557,0.6953,0.6953,109800.0],["1984-06-14",0.6953,0.7255,0.6953,0.6953,57000.0],["1984-06-15",0.6953,0.8162,0.6953,0.7255,69000.0],["1984-06-18",0.7255,0.7255,0.6953,0.6953,5100.0],["1984-06-19",0.7255,0.7557,0.7255,0.7557,6900.0],["1984-06-20",0.7557,0.7557,0.7255,0.7557,12600.0],["1984-06-21",0.6953,0.6953,0.6953,0.6953,2400.0],["1984-06-22",0.6953,0.6953,0.6953,0.6953,0.0],["1984-06-25",0.6953,0.7557,0.6953,0.6953,5400.0],["1984-06-26",0.6953,0.7557,0.6953,0.7557,3600.0],["1984-06-27",0.6953,0.6953,0.6953,0.6953,1500.0],["1984-06-28",0.6953,0.7557,0.6953,0.7557,7500.0],["1984-06-29",0.7557,0.7557,0.6953,0.7557,12900.0],["1984-07-02",0.7557,0.7557,0.7255,0.7255,15900.0],["1984-07-03",0.7255,0.7255,0.7255,0.7255,8700.0],["1984-07-05",0.7255,0.7557,0.7255,0.7255,34800.0],["1984-07-06",0.7255,0.7255,0.6953,0.7255,2400.0],["1984-07-09",0.7255,0.7255,0.6953,0.6953,6300.0],["1984-07-10",0.6953,0.7255,0.6953,0.6953,6000.0],["1984-07-11",0.6953,0.7255,0.6953,0.7255,7200.0],["1984-07-12",0.7255,0.7255,0.6953,0.7255,3900.0],["1984-07-13",0.7255,0.7255,0.6953,0.7255,21300.0],["1984-07-16",0.6953,0.6953,0.5744,0.6651,148200.0],["1984-07-17",0.6651,0.6953,0.6651,0.6651,4800.0],["1984-07-18",0.6651,0.6651,0.6348,0.6348,32100.0],["1984-07-19",0.6348,0.6953,0.6348,0.6348,13500.0],["1984-07-20",0.6348,0.6953,0.6348,0.6651,6300.0],["1984-07-23",0.6651,0.6651,0.6348,0.6651,4800.0],["1984-07-24",0.6651,0.6651,0.6348,0.6348,9600.0],["1984-07-25",0.6348,0.6651,0.6348,0.6651,5700.0],["1984-07-26",0.6651,0.6953,0.6348,0.6953,15300.0],["1984-07-27",0.6953,0.7255,0.6953,0.7255,19200.0],["1984-07-30",0.7255,0.7255,0.6651,0.6953,15300.0],["1984-07-31",0.6953,0.6953,0.6651,0.6953,3600.0],["1984-08-01",0.6953,0.6953,0.6651,0.6953,4800.0],["1984-08-02",0.6953,0.7557,0.6953,0.6953,19500.0],["1984-08-03",0.6953,0.7255,0.6953,0.6953,6900.0],["1984-08-06",0.6953,0.7255,0.6953,0.7255,8700.0],["1984-08-07",0.7255,0.7255,0.6953,0.6953,26700.0],["1984-08-08",0.6953,0.7255,0.6651,0.7255,3600.0],["1984-08-09",0.7255,0.7255,0.6651,0.6651,14100.0],["1984-08-10",0.6651,0.7255,0.5744,0.6953,10800.0],["1984-08-13",0.6953,0.6953,0.6651,0.6651,26400.0],["1984-08-14",0.6651,0.6953,0.6348,0.6953,3300.0],["1984-08-15",0.6953,0.6953,0.6348,0.6348,15600.0],["1984-08-16",0.6348,0.6953,0.6348,0.6651,23400.0],["1984-08-17",0.6651,0.6651,0.6348,0.6348,11100.0],["1984-08-20",0.6348,0.6953,0.6348,0.6651,49500.0],["1984-08-21",0.6651,0.6953,0.6348,0.6651,14400.0],["1984-08-22",0.6651,0.6651,0.6348,0.6348,37800.0],["1984-08-23",0.6348,0.6651,0.6348,0.6348,8700.0],["1984-08-24",0.6348,0.6348,0.6046,0.6046,24600.0],["1984-08-27",0.6046,0.6348,0.6046,0.6348,31500.0],["1984-08-28",0.6348,0.6348,0.6046,0.6046,13500.0],["1984-08-29",0.6046,0.6348,0.6046,0.6348,4800.0],["1984-08-30",0.6348,0.6348,0.6046,0.6348,13800.0],["1984-08-31",0.6348,0.6348,0.6046,0.6348,7800.0],["1984-09-04",0.6348,0.6348,0.6046,0.6348,12900.0],["1984-09-05",0.6348,0.6348,0.6046,0.6348,13800.0],["1984-09-06",0.6348,0.6348,0.6046,0.6348,16200.0],["1984-09-07",0.6348,0.6348,0.6046,0.6348,14700.0],["1984-09-10",0.6348,0.6651,0.6046,0.6651,25500.0],["1984-09-11",0.6651,0.6953,0.6348,0.6953,34800.0],["1984-09-12",0.6953,0.6953,0.6651,0.6953,4500.0],["1984-09-13",0.6953,0.6953,0.6348,0.6651,29400.0],["1984-09-14",0.6651,0.6651,0.6348,0.6651,8400.0],["1984-09-17",0.6348,0.6348,0.6348,0.6348,7200.0],["1984-09-18",0.6348,0.6651,0.6348,0.6651,4800.0],["1984-09-19",0.6651,0.6651,0.6348,0.6348,6300.0],["1984-09-20",0.6348,0.6651,0.6348,0.6348,11100.0],["1984-09-21",0.6348,0.6651,0.6348,0.6348,18600.0],["1984-09-24",0.6348,0.6348,0.6046,0.6046,6600.0],["1984-09-25",0.6046,0.6651,0.5744,0.6348,25200.0],["1984-09-26",0.6348,0.6348,0.5744,0.6348,15000.0],["1984-09-27",0.6348,0.6348,0.6046,0.6046,6900.0],["1984-09-28",0.6046,0.6348,0.6046,0.6348,9600.0],["1984-10-01",0.6348,0.6348,0.5744,0.6046,106200.0],["1984-10-02",0.6046,0.6046,0.5744,0.6046,18000.0],["1984-10-03",0.6046,0.6046,0.5744,0.5744,18300.0],["1984-10-04",0.5744,0.6046,0.5744,0.6046,7200.0],["1984-10-05",0.6046,0.6046,0.5744,0.6046,10800.0],["1984-10-08",0.6046,0.6348,0.6046,0.6348,8700.0],["1984-10-09",0.6348,0.6348,0.6046,0.6348,4800.0],["1984-10-10",0.6046,0.6046,0.5139,0.6046,22800.0],["1984-10-11",0.6046,0.6348,0.5744,0.6348,12000.0],["1984-10-12",0.6348,0.6348,0.5744,0.5744,24000.0],["1984-10-15",0.5744,0.6348,0.5744,0.6348,15900.0],["1984-10-16",0.6348,0.6348,0.6046,0.6046,7800.0],["1984-10-17",0.6046,0.6348,0.6046,0.6046,4200.0],["1984-10-18",0.6046,0.6348,0.5744,0.5744,22800.0],["1984-10-19",0.6046,0.6348,0.6046,0.6348,29700.0],["1984-10-22",0.6046,0.6046,0.5744,0.5744,14400.0],["1984-10-23",0.5744,0.6046,0.5441,0.5744,22800.0],["1984-10-24",0.5744,0.5744,0.5139,0.5441,57000.0],["1984-10-25",0.5441,0.5441,0.5139,0.5441,3600.0],["1984-10-26",0.5441,0.5441,0.5139,0.5139,69900.0],["1984-10-29",0.5139,0.5441,0.5139,0.5139,14700.0],["1984-10-30",0.5139,0.5744,0.5139,0.5744,31500.0],["1984-10-31",0.5744,0.5744,0.5441,0.5744,49500.0],["1984-11-01",0.5744,0.5744,0.5441,0.5744,28200.0],["1984-11-02",0.5744,0.5744,0.5441,0.5441,13200.0],["1984-11-05",0.5441,0.6046,0.5441,0.5744,14100.0],["1984-11-06",0.5744,0.5744,0.5441,0.5441,13500.0],["1984-11-07",0.5441,0.5744,0.5441,0.5441,27600.0],["1984-11-08",0.5441,0.5744,0.5441,0.5744,13500.0],["1984-11-09",0.5441,0.5441,0.5441,0.5441,1800.0],["1984-11-12",0.5441,0.5744,0.5441,0.5441,22500.0],["1984-11-13",0.5441,0.5441,0.5139,0.5441,26100.0],["1984-11-14",0.5441,0.5744,0.5139,0.5441,29700.0],["1984-11-15",0.5441,0.5744,0.5441,0.5744,6300.0],["1984-11-16",0.5744,0.5744,0.5139,0.5139,9600.0],["1984-11-19",0.5139,0.5744,0.5139,0.5441,17100.0],["1984-11-20",0.5441,0.5441,0.5139,0.5441,6600.0],["1984-11-21",0.5441,0.5744,0.5139,0.5744,13200.0],["1984-11-23",0.5744,0.5744,0.5441,0.5744,5700.0],["1984-11-26",0.5744,0.5744,0.5441,0.5441,17100.0],["1984-11-27",0.5441,0.5744,0.5441,0.5441,41400.0],["1984-11-28",0.5441,0.5744,0.5441,0.5744,32700.0],["1984-11-29",0.5744,0.5744,0.5441,0.5441,2100.0],["1984-11-30",0.5441,0.5441,0.5441,0.5441,1800.0],["1984-12-03",0.5441,0.5441,0.5441,0.5441,900.0],["1984-12-04",0.5441,0.5441,0.5441,0.5441,11100.0],["1984-12-05",0.5441,0.5744,0.5441,0.5441,17700.0],["1984-12-06",0.5441,0.6046,0.5441,0.6046,10500.0],["1984-12-07",0.5744,0.5744,0.5441,0.5441,13800.0],["1984-12-10",0.5441,0.5744,0.5441,0.5441,37800.0],["1984-12-11",0.5441,0.5744,0.5441,0.5441,22800.0],["1984-12-12",0.5441,0.5441,0.5441,0.5441,29700.0],["1984-12-13",0.5441,0.5441,0.5139,0.5139,12600.0],["1984-12-14",0.5139,0.5441,0.4837,0.4837,46200.0],["1984-12-17",0.4837,0.5139,0.4837,0.4837,21300.0],["1984-12-18",0.4837,0.5139,0.4837,0.4837,51000.0],["1984-12-19",0.4837,0.5139,0.4837,0.4837,42600.0],["1984-12-20",0.4837,0.4837,0.4534,0.4837,42900.0],["1984-12-21",0.4837,0.5139,0.4534,0.4837,54900.0],["1984-12-24",0.4837,0.4837,0.4534,0.4837,20400.0],["1984-12-26",0.4837,0.4837,0.4534,0.4534,9600.0],["1984-12-27",0.4534,0.4837,0.4534,0.4837,58200.0],["1984-12-28",0.4837,0.4837,0.4232,0.4534,54300.0],["1984-12-31",0.4534,0.4837,0.4232,0.4534,121200.0],["1985-01-02",0.4534,0.4534,0.4232,0.4232,13800.0],["1985-01-03",0.4232,0.4534,0.4232,0.4534,18900.0],["1985-01-04",0.4534,0.4534,0.4232,0.4534,19500.0],["1985-01-07",0.4534,0.4534,0.4232,0.4534,9300.0],["1985-01-08",0.4534,0.4534,0.4232,0.4534,16200.0],["1985-01-09",0.4534,0.4534,0.4232,0.4534,4200.0],["1985-01-10",0.4534,0.4534,0.4232,0.4534,18600.0],["1985-01-11",0.4534,0.4534,0.4232,0.4534,37500.0],["1985-01-14",0.4534,0.5139,0.4232,0.5139,93600.0],["1985-01-15",0.5139,0.5441,0.4837,0.5139,70800.0],["1985-01-16",0.5139,0.5441,0.4837,0.5441,25800.0],["1985-01-17",0.5441,0.6046,0.5139,0.6046,99000.0],["1985-01-18",0.6046,0.6046,0.5744,0.6046,22500.0],["1985-01-21",0.6046,0.6348,0.5744,0.6046,54900.0],["1985-01-22",0.6046,0.6348,0.6046,0.6348,42300.0],["1985-01-23",0.6348,0.6348,0.6348,0.6348,6000.0],["1985-01-24",0.6348,0.6348,0.6046,0.6046,11100.0],["1985-01-25",0.6046,0.6348,0.6046,0.6348,47100.0],["1985-01-28",0.6348,0.6651,0.6348,0.6348,12900.0],["1985-01-29",0.6348,0.6348,0.6046,0.6348,3000.0],["1985-01-30",0.6348,0.6348,0.6046,0.6348,3000.0],["1985-01-31",0.6046,0.6046,0.6046,0.6046,18600.0],["1985-02-01",0.6046,0.6046,0.5744,0.6046,20700.0],["1985-02-04",0.6046,0.6046,0.5441,0.6046,36900.0],["1985-02-05",0.6046,0.6046,0.5441,0.6046,10200.0],["1985-02-06",0.6046,0.6046,0.5441,0.5441,14100.0],["1985-02-07",0.5744,0.6046,0.5744,0.6046,54000.0],["1985-02-08",0.6046,0.6046,0.5441,0.6046,53700.0],["1985-02-11",0.6046,0.6046,0.5744,0.5744,31500.0],["1985-02-12",0.6046,0.6348,0.6046,0.6046,6600.0],["1985-02-13",0.6046,0.6953,0.6046,0.6348,153600.0],["1985-02-14",0.6651,0.6953,0.6651,0.6651,21300.0],["1985-02-15",0.6651,0.6953,0.6651,0.6953,20100.0],["1985-02-19",0.6953,0.7557,0.6651,0.6953,56100.0],["1985-02-20",0.6953,0.7255,0.6651,0.7255,46800.0],["1985-02-21",0.7255,0.7255,0.6651,0.6953,14400.0],["1985-02-22",0.6953,0.6953,0.6651,0.6651,9300.0],["1985-02-25",0.6651,0.6953,0.6651,0.6953,34800.0],["1985-02-26",0.6953,0.7104,0.6953,0.7104,22200.0],["1985-02-27",0.7104,0.7255,0.6953,0.6953,8700.0],["1985-02-28",0.6651,0.6651,0.6651,0.6651,23700.0],["1985-03-01",0.6651,0.7255,0.6651,0.6953,57600.0],["1985-03-04",0.6953,0.7255,0.6953,0.6953,17100.0],["1985-03-05",0.6953,0.7255,0.6651,0.6953,30900.0],["1985-03-06",0.6953,0.6953,0.6651,0.6651,48000.0],["1985-03-07",0.6651,0.6651,0.6348,0.6348,27300.0],["1985-03-08",0.6348,0.6651,0.6348,0.6348,53700.0],["1985-03-11",0.6348,0.6348,0.6046,0.6348,3300.0],["1985-03-12",0.6348,0.6348,0.6046,0.6348,17400.0],["1985-03-13",0.6348,0.6348,0.6046,0.6348,11400.0],["1985-03-14",0.6348,0.6651,0.6046,0.6348,4800.0],["1985-03-15",0.6348,0.6651,0.6046,0.6046,8400.0],["1985-03-18",0.6046,0.6651,0.6046,0.6348,25800.0],["1985-03-19",0.6348,0.6348,0.5744,0.5744,30300.0],["1985-03-20",0.5744,0.6046,0.5744,0.6046,26100.0],["1985-03-21",0.5744,0.5744,0.5744,0.5744,2400.0],["1985-03-22",0.5744,0.6348,0.5744,0.5744,5400.0],["1985-03-25",0.5744,0.6348,0.5744,0.5744,5700.0],["1985-03-26",0.5744,0.6046,0.5441,0.5441,29100.0],["1985-03-27",0.5441,0.5744,0.5441,0.5744,11100.0],["1985-03-28",0.5744,0.6046,0.5744,0.5744,10800.0],["1985-03-29",0.5744,0.5744,0.5744,0.5744,2700.0],["1985-04-01",0.5744,0.5744,0.5744,0.5744,8100.0],["1985-04-02",0.5744,0.5744,0.5441,0.5441,43800.0],["1985-04-03",0.5441,0.5441,0.5441,0.5441,3000.0],["1985-04-04",0.5744,0.5744,0.5744,0.5744,600.0],["1985-04-08",0.5593,0.5593,0.5139,0.5139,41400.0],["1985-04-09",0.5139,0.5744,0.5139,0.5744,4800.0],["1985-04-10",0.5744,0.5744,0.5139,0.5139,4800.0],["1985-04-11",0.5139,0.5744,0.5139,0.5441,2700.0],["1985-04-12",0.5441,0.5441,0.5139,0.5139,15300.0],["1985-04-15",0.5139,0.5139,0.5139,0.5139,11700.0],["1985-04-16",0.5139,0.5139,0.5139,0.5139,11400.0],["1985-04-17",0.5139,0.5441,0.5139,0.5441,14700.0],["1985-04-18",0.5139,0.5139,0.5139,0.5139,600.0],["1985-04-19",0.5139,0.5139,0.5139,0.5139,10800.0],["1985-04-22",0.5139,0.5139,0.4534,0.5139,44700.0],["1985-04-23",0.5139,0.5139,0.4534,0.5139,6000.0],["1985-04-24",0.5139,0.5139,0.5139,0.5139,600.0],["1985-04-25",0.5139,0.5139,0.4534,0.5139,2400.0],["1985-04-26",0.5139,0.5139,0.4686,0.5139,10200.0],["1985-04-29",0.5139,0.5441,0.4534,0.5441,68700.0],["1985-04-30",0.5441,0.5441,0.5139,0.5441,36900.0],["1985-05-01",0.529,0.529,0.5139,0.529,15000.0],["1985-05-02",0.529,0.5441,0.4837,0.4837,39300.0],["1985-05-03",0.4837,0.5139,0.4534,0.5139,11400.0],["1985-05-06",0.5139,0.5139,0.4534,0.5139,8700.0],["1985-05-07",0.5139,0.5139,0.4837,0.5139,11100.0],["1985-05-08",0.5139,0.5139,0.4837,0.5139,9600.0],["1985-05-09",0.5139,0.5139,0.5139,0.5139,0.0],["1985-05-10",0.5139,0.5441,0.4837,0.5139,31500.0],["1985-05-13",0.5139,0.5441,0.5139,0.5441,6300.0],["1985-05-14",0.5441,0.5441,0.5139,0.5441,900.0],["1985-05-15",0.5441,0.5441,0.5139,0.5139,6000.0],["1985-05-16",0.5139,0.6348,0.5139,0.6046,177600.0],["1985-05-17",0.6046,0.6651,0.6046,0.6651,84900.0],["1985-05-20",0.6802,0.7406,0.6802,0.7255,132900.0],["1985-05-21",0.7255,0.8464,0.6953,0.786,279600.0],["1985-05-22",0.786,0.8464,0.6802,0.7255,375600.0],["1985-05-23",0.7255,0.7557,0.6953,0.7255,101700.0],["1985-05-24",0.7255,0.7557,0.6953,0.7255,136500.0],["1985-05-28",0.7255,0.7557,0.6651,0.6651,111000.0],["1985-05-29",0.6651,0.6953,0.6651,0.6953,73800.0],["1985-05-30",0.6953,0.8464,0.6651,0.8464,267600.0],["1985-05-31",0.8464,0.9371,0.8464,0.9069,368400.0],["1985-06-03",0.9069,0.9069,0.8464,0.8464,129000.0],["1985-06-04",0.8464,0.8767,0.8464,0.8767,30600.0],["1985-06-05",0.8767,0.8767,0.8464,0.8767,33600.0],["1985-06-06",0.8767,0.9069,0.8464,0.8464,46500.0],["1985-06-07",0.8464,0.9069,0.7557,0.8162,82200.0],["1985-06-10",0.8162,0.8162,0.7557,0.7557,27000.0],["1985-06-11",0.7557,0.8162,0.7255,0.7557,118800.0],["1985-06-12",0.7557,0.7557,0.7255,0.7255,25500.0],["1985-06-13",0.7255,0.8162,0.6953,0.786,178500.0],["1985-06-14",0.786,0.8162,0.7709,0.8162,62700.0],["1985-06-17",0.8162,0.8162,0.7557,0.786,16500.0],["1985-06-18",0.786,0.8162,0.7557,0.786,20700.0],["1985-06-19",0.786,0.8162,0.786,0.8162,16800.0],["1985-06-20",0.8162,0.8162,0.786,0.786,20400.0],["1985-06-21",0.786,0.786,0.7406,0.7557,53400.0],["1985-06-24",0.7557,0.786,0.7557,0.786,37800.0],["1985-06-25",0.786,0.8162,0.7557,0.7557,40500.0],["1985-06-26",0.7557,0.786,0.7557,0.7557,16800.0],["1985-06-27",0.7557,0.7557,0.7557,0.7557,3300.0],["1985-06-28",0.7557,0.786,0.7255,0.7255,151200.0],["1985-07-01",0.7255,0.7557,0.7255,0.7557,55200.0],["1985-07-02",0.7557,0.786,0.7255,0.7255,47100.0],["1985-07-03",0.7255,0.7557,0.7255,0.7557,12600.0],["1985-07-05",0.7557,0.7557,0.7255,0.7557,34800.0],["1985-07-08",0.7255,0.7255,0.7255,0.7255,1200.0],["1985-07-09",0.7255,0.7557,0.7255,0.7255,75000.0],["1985-07-10",0.7255,0.7255,0.6953,0.7255,92400.0],["1985-07-11",0.7255,0.7255,0.6953,0.7104,37200.0],["1985-07-12",0.7104,0.7255,0.6953,0.6953,59400.0],["1985-07-15",0.6953,0.7557,0.6953,0.6953,29700.0],["1985-07-16",0.6953,0.7557,0.6953,0.6953,5700.0],["1985-07-17",0.6953,0.7557,0.6953,0.6953,44700.0],["1985-07-18",0.7255,0.7255,0.7255,0.7255,2700.0],["1985-07-19",0.7255,0.7255,0.6953,0.7255,1500.0],["1985-07-22",0.7255,0.7255,0.6953,0.6953,16800.0],["1985-07-23",0.6953,0.7557,0.6953,0.7104,68100.0],["1985-07-24",0.7104,0.7255,0.6953,0.6953,13500.0],["1985-07-25",0.6953,0.7255,0.6953,0.6953,21300.0],["1985-07-26",0.6953,0.7255,0.6953,0.6953,14700.0],["1985-07-29",0.6953,0.6953,0.6651,0.6953,39900.0],["1985-07-30",0.6953,0.6953,0.6348,0.6348,106500.0],["1985-07-31",0.6348,0.6651,0.6046,0.6348,168600.0],["1985-08-01",0.6348,0.6651,0.6046,0.6348,82200.0],["1985-08-02",0.6348,0.6953,0.6348,0.6953,15900.0],["1985-08-05",0.6953,0.6953,0.6348,0.6651,21900.0],["1985-08-06",0.6651,0.6953,0.6651,0.6953,12900.0],["1985-08-07",0.6953,0.6953,0.6651,0.6651,7500.0],["1985-08-08",0.6651,0.6651,0.6651,0.6651,15000.0],["1985-08-09",0.6651,0.6651,0.6348,0.6348,11100.0],["1985-08-12",0.6348,0.6651,0.6348,0.6348,9300.0],["1985-08-13",0.6348,0.6651,0.6197,0.6348,30300.0],["1985-08-14",0.6348,0.6651,0.6348,0.6348,9900.0],["1985-08-15",0.6651,0.6651,0.6651,0.6651,1500.0],["1985-08-16",0.6348,0.6348,0.6348,0.6348,4200.0],["1985-08-19",0.6348,0.6651,0.6348,0.6348,15000.0],["1985-08-20",0.6348,0.6651,0.6348,0.6348,6900.0],["1985-08-21",0.6348,0.6651,0.6348,0.6348,13200.0],["1985-08-22",0.6348,0.6651,0.6348,0.6651,3000.0],["1985-08-23",0.6651,0.6651,0.6348,0.6651,6300.0],["1985-08-26",0.6348,0.6348,0.6348,0.6348,1800.0],["1985-08-27",0.6348,0.6651,0.6348,0.6348,11100.0],["1985-08-28",0.6348,0.6348,0.6348,0.6348,31200.0],["1985-08-29",0.6348,0.6348,0.6046,0.6046,3900.0],["1985-08-30",0.6046,0.6046,0.6046,0.6046,2100.0],["1985-09-03",0.6046,0.6348,0.6046,0.6046,24300.0],["1985-09-04",0.6046,0.6046,0.6046,0.6046,15300.0],["1985-09-05",0.6046,0.6046,0.5441,0.5441,77700.0],["1985-09-06",0.5441,0.5744,0.5441,0.5441,15600.0],["1985-09-09",0.5441,0.5744,0.5441,0.5441,38100.0],["1985-09-10",0.5441,0.5744,0.5441,0.5744,10200.0],["1985-09-11",0.5744,0.6046,0.5441,0.6046,41700.0],["1985-09-12",0.6046,0.6046,0.529,0.5441,180600.0],["1985-09-13",0.5441,0.5441,0.5139,0.5139,53100.0],["1985-09-16",0.5139,0.5441,0.5139,0.5139,5700.0],["1985-09-17",0.5139,0.5139,0.5139,0.5139,9300.0],["1985-09-18",0.5139,0.5441,0.5139,0.5441,5400.0],["1985-09-19",0.5441,0.5441,0.5139,0.5441,30900.0],["1985-09-20",0.5441,0.5441,0.5139,0.5139,32100.0],["1985-09-23",0.5139,0.5441,0.5139,0.5139,6000.0],["1985-09-24",0.5139,0.5441,0.4686,0.4837,99000.0],["1985-09-25",0.4837,0.5139,0.4837,0.4837,90000.0],["1985-09-26",0.4837,0.5139,0.4837,0.4837,20700.0],["1985-09-30",0.4837,0.4837,0.4837,0.4837,6000.0],["1985-10-01",0.4837,0.5139,0.4837,0.4837,23100.0],["1985-10-02",0.4837,0.5139,0.4837,0.4837,28800.0],["1985-10-03",0.4837,0.4837,0.4534,0.4837,144900.0],["1985-10-04",0.4837,0.4837,0.4534,0.4837,47700.0],["1985-10-07",0.4837,0.4837,0.4534,0.4837,20100.0],["1985-10-08",0.4837,0.4837,0.4534,0.4686,34800.0],["1985-10-09",0.4686,0.4837,0.4534,0.4837,33900.0],["1985-10-10",0.4837,0.5139,0.4837,0.4837,14700.0],["1985-10-11",0.4837,0.5139,0.4837,0.5139,4800.0],["1985-10-14",0.4837,0.4837,0.4837,0.4837,1800.0],["1985-10-15",0.4837,0.5139,0.4837,0.4837,13500.0],["1985-10-16",0.4837,0.5139,0.4534,0.4534,20100.0],["1985-10-17",0.4534,0.5139,0.4534,0.4534,5100.0],["1985-10-18",0.5139,0.5139,0.5139,0.5139,4200.0],["1985-10-21",0.5139,0.5139,0.4534,0.5139,4500.0],["1985-10-22",0.5139,0.5139,0.5139,0.5139,0.0],["1985-10-23",0.4837,0.4837,0.4534,0.4837,31500.0],["1985-10-24",0.4837,0.4837,0.4534,0.4534,2700.0],["1985-10-25",0.4534,0.4837,0.4534,0.4837,13800.0],["1985-10-28",0.4837,0.4837,0.4534,0.4534,9300.0],["1985-10-29",0.4534,0.4837,0.4534,0.4837,49500.0],["1985-10-30",0.4837,0.4837,0.4534,0.4534,8700.0],["1985-10-31",0.4534,0.5139,0.4534,0.4837,48900.0],["1985-11-01",0.4837,0.4837,0.4837,0.4837,5100.0],["1985-11-04",0.4837,0.4837,0.4534,0.4837,13200.0],["1985-11-05",0.4837,0.4837,0.4534,0.4534,13200.0],["1985-11-06",0.4534,0.4837,0.4534,0.4534,6000.0],["1985-11-07",0.4534,0.4534,0.4534,0.4534,14100.0],["1985-11-08",0.4534,0.4837,0.4534,0.4534,10800.0],["1985-11-11",0.4534,0.4837,0.4534,0.4534,25800.0],["1985-11-12",0.4534,0.4837,0.4534,0.4534,18300.0],["1985-11-13",0.4837,0.5139,0.4837,0.5139,28800.0],["1985-11-14",0.4686,0.4686,0.4534,0.4686,12900.0],["1985-11-15",0.4686,0.5139,0.4534,0.4837,25800.0],["1985-11-18",0.4837,0.5139,0.4534,0.4837,52500.0],["1985-11-19",0.4837,0.4837,0.4534,0.4534,30600.0],["1985-11-20",0.4534,0.4837,0.4534,0.4837,10200.0],["1985-11-21",0.4837,0.4837,0.4534,0.4837,4200.0],["1985-11-22",0.4837,0.4837,0.4534,0.4534,33300.0],["1985-11-25",0.4534,0.4534,0.4232,0.4232,441900.0],["1985-11-26",0.4232,0.4534,0.4232,0.4534,68700.0],["1985-11-27",0.4534,0.4534,0.4232,0.4534,16800.0],["1985-11-29",0.4534,0.4837,0.4534,0.4837,57600.0],["1985-12-02",0.4534,0.4534,0.4534,0.4534,9000.0],["1985-12-03",0.4534,0.4534,0.4232,0.4232,24000.0],["1985-12-04",0.4232,0.4534,0.4232,0.4534,20700.0],["1985-12-05",0.4534,0.4837,0.4232,0.4534,63900.0],["1985-12-06",0.4534,0.4534,0.4232,0.4232,20100.0],["1985-12-09",0.4232,0.4534,0.4232,0.4232,16200.0],["1985-12-10",0.4232,0.4534,0.4232,0.4232,24000.0],["1985-12-11",0.4232,0.4534,0.4232,0.4534,21300.0],["1985-12-12",0.4534,0.4534,0.4232,0.4232,12000.0],["1985-12-13",0.4232,0.4534,0.4232,0.4232,15600.0],["1985-12-16",0.4232,0.4232,0.4232,0.4232,60600.0],["1985-12-17",0.4232,0.4383,0.4232,0.4232,73500.0],["1985-12-18",0.4232,0.4232,0.4232,0.4232,38100.0],["1985-12-19",0.4232,0.4534,0.4232,0.4232,27000.0],["1985-12-20",0.4232,0.4534,0.4232,0.4534,27000.0],["1985-12-23",0.4534,0.4534,0.4232,0.4232,70500.0],["1985-12-24",0.4232,0.4534,0.4232,0.4232,61800.0],["1985-12-26",0.4232,0.4534,0.4232,0.4232,56700.0],["1985-12-27",0.4232,0.4232,0.4232,0.4232,39000.0],["1985-12-30",0.4232,0.4232,0.4232,0.4232,58800.0],["1985-12-31",0.4232,0.4534,0.4232,0.4534,80700.0],["1986-01-02",0.4534,0.4534,0.4232,0.4534,10200.0],["1986-01-03",0.4534,0.4534,0.4232,0.4232,52800.0],["1986-01-06",0.4232,0.4534,0.4232,0.4534,3000.0],["1986-01-07",0.4534,0.4837,0.4232,0.4837,61200.0],["1986-01-08",0.4837,0.4837,0.4534,0.4534,82500.0],["1986-01-09",0.4534,0.4534,0.4232,0.4232,51000.0],["1986-01-10",0.4232,0.4534,0.393,0.4232,220800.0],["1986-01-13",0.4232,0.4232,0.393,0.4232,26400.0],["1986-01-14",0.4232,0.4534,0.393,0.4534,5100.0],["1986-01-15",0.4232,0.4232,0.393,0.393,27600.0],["1986-01-16",0.4232,0.4232,0.4232,0.4232,900.0],["1986-01-17",0.4232,0.4232,0.393,0.393,14700.0],["1986-01-20",0.393,0.4232,0.393,0.4232,18000.0],["1986-01-21",0.4232,0.4232,0.393,0.4232,21900.0],["1986-01-22",0.4232,0.4232,0.393,0.4232,4200.0],["1986-01-23",0.4232,0.4232,0.393,0.4232,18600.0],["1986-01-24",0.4232,0.4232,0.393,0.393,17700.0],["1986-01-27",0.4232,0.4232,0.4232,0.4232,9300.0],["1986-01-28",0.4232,0.4232,0.393,0.393,21600.0],["1986-01-29",0.393,0.4232,0.3628,0.3628,51900.0],["1986-01-30",0.3628,0.4232,0.3628,0.3628,24900.0],["1986-01-31",0.3628,0.393,0.3628,0.393,21000.0],["1986-02-03",0.393,0.393,0.3628,0.393,26700.0],["1986-02-04",0.393,0.393,0.3628,0.3628,21600.0],["1986-02-05",0.3628,0.393,0.3628,0.3628,5100.0],["1986-02-06",0.3628,0.3628,0.3628,0.3628,4500.0],["1986-02-07",0.3628,0.393,0.3628,0.3628,4800.0],["1986-02-10",0.3628,0.393,0.3628,0.3628,17700.0],["1986-02-11",0.3628,0.393,0.3628,0.393,66000.0],["1986-02-12",0.393,0.393,0.393,0.393,2700.0],["1986-02-13",0.393,0.4232,0.393,0.393,13500.0],["1986-02-14",0.393,0.4232,0.393,0.393,900.0],["1986-02-18",0.393,0.4232,0.393,0.4232,9300.0],["1986-02-19",0.4232,0.4232,0.393,0.393,3300.0],["1986-02-20",0.393,0.4232,0.393,0.4232,17400.0],["1986-02-21",0.4232,0.4232,0.393,0.4081,8400.0],["1986-02-24",0.4081,0.4232,0.393,0.4232,13500.0],["1986-02-25",0.393,0.393,0.3325,0.393,128400.0],["1986-02-26",0.393,0.4232,0.393,0.4232,9900.0],["1986-02-27",0.4232,0.4383,0.4232,0.4232,63900.0],["1986-02-28",0.4232,0.4232,0.393,0.4232,3300.0],["1986-03-03",0.4232,0.4232,0.393,0.393,20400.0],["1986-03-04",0.393,0.4232,0.393,0.4232,6300.0],["1986-03-05",0.393,0.393,0.393,0.393,1500.0],["1986-03-06",0.393,0.4232,0.393,0.4232,12300.0],["1986-03-07",0.4232,0.5441,0.393,0.5441,200400.0],["1986-03-10",0.5441,0.5744,0.529,0.5744,49500.0],["1986-03-11",0.5744,0.5744,0.5441,0.5744,25500.0],["1986-03-12",0.5744,0.6046,0.5744,0.5744,76500.0],["1986-03-13",0.5744,0.6046,0.5139,0.5744,44400.0],["1986-03-14",0.5744,0.5744,0.5139,0.5139,12000.0],["1986-03-17",0.5139,0.5441,0.5139,0.5441,10500.0],["1986-03-18",0.5441,0.5441,0.5139,0.5441,45600.0],["1986-03-19",0.5441,0.5441,0.5139,0.5441,13800.0],["1986-03-20",0.5441,0.5441,0.5139,0.5139,12000.0],["1986-03-21",0.5139,0.5441,0.5139,0.5441,36300.0],["1986-03-24",0.529,0.529,0.4837,0.4837,49200.0],["1986-03-25",0.4837,0.5139,0.4837,0.4837,27900.0],["1986-03-26",0.4837,0.5139,0.4837,0.5139,3000.0],["1986-03-27",0.5139,0.5139,0.5139,0.5139,300.0],["1986-03-31",0.5139,0.5139,0.4837,0.5139,13500.0],["1986-04-01",0.4837,0.4837,0.4837,0.4837,21000.0],["1986-04-02",0.4837,0.5139,0.393,0.4534,57900.0],["1986-04-03",0.4232,0.4232,0.393,0.4232,33600.0],["1986-04-04",0.4232,0.4232,0.393,0.4232,7800.0],["1986-04-07",0.4232,0.4232,0.3628,0.393,26100.0],["1986-04-08",0.393,0.4232,0.3628,0.3628,34800.0],["1986-04-09",0.3628,0.4232,0.3628,0.4232,19500.0],["1986-04-10",0.4232,0.4232,0.393,0.393,31200.0],["1986-04-11",0.4534,0.4837,0.4534,0.4837,44700.0],["1986-04-14",0.4837,0.4837,0.4837,0.4837,38100.0],["1986-04-15",0.4837,0.5139,0.4534,0.5139,17700.0],["1986-04-16",0.5139,0.5139,0.4837,0.4837,9900.0],["1986-04-17",0.4837,0.5139,0.4837,0.4837,12300.0],["1986-04-18",0.4837,0.5139,0.4837,0.4837,7200.0],["1986-04-21",0.4837,0.5139,0.4837,0.5139,30300.0],["1986-04-22",0.5139,0.5139,0.4837,0.4837,6600.0],["1986-04-23",0.4837,0.5139,0.4837,0.5139,3900.0],["1986-04-24",0.5139,0.5139,0.4837,0.4837,84600.0],["1986-04-25",0.4837,0.5139,0.4534,0.5139,43500.0],["1986-04-28",0.4837,0.4837,0.4534,0.4534,15000.0],["1986-04-29",0.4534,0.4534,0.4534,0.4534,3000.0],["1986-04-30",0.4534,0.4837,0.4534,0.4686,24600.0],["1986-05-01",0.4837,0.4837,0.4837,0.4837,3300.0],["1986-05-02",0.4837,0.4837,0.4232,0.4232,1200.0],["1986-05-05",0.4232,0.4534,0.4232,0.4534,36900.0],["1986-05-06",0.4534,0.4837,0.4232,0.4837,4500.0],["1986-05-07",0.4837,0.4837,0.4232,0.4837,17100.0],["1986-05-08",0.4232,0.4232,0.4232,0.4232,5700.0],["1986-05-09",0.4232,0.4837,0.4232,0.4232,3000.0],["1986-05-12",0.4232,0.4837,0.4232,0.4232,2100.0],["1986-05-13",0.4534,0.4837,0.4534,0.4837,11400.0],["1986-05-14",0.4837,0.4837,0.4534,0.4837,7500.0],["1986-05-15",0.4837,0.4837,0.4534,0.4837,5700.0],["1986-05-16",0.4534,0.4534,0.4534,0.4534,9300.0],["1986-05-19",0.4534,0.4837,0.4534,0.4534,11400.0],["1986-05-20",0.4534,0.5139,0.4534,0.5139,51300.0],["1986-05-21",0.5139,0.5139,0.4837,0.5139,30300.0],["1986-05-22",0.5139,0.5139,0.4837,0.5139,9300.0],["1986-05-23",0.5139,0.5139,0.4837,0.5139,4800.0],["1986-05-27",0.5139,0.5139,0.5139,0.5139,3000.0],["1986-05-28",0.5139,0.5139,0.4837,0.5139,19200.0],["1986-05-29",0.4837,0.4837,0.4837,0.4837,41400.0],["1986-05-30",0.4837,0.5139,0.4837,0.5139,17700.0],["1986-06-02",0.4837,0.4837,0.4837,0.4837,10800.0],["1986-06-03",0.4534,0.4534,0.4534,0.4534,1800.0],["1986-06-04",0.4534,0.5139,0.4534,0.5139,9900.0],["1986-06-05",0.5139,0.5139,0.4837,0.5139,5700.0],["1986-06-06",0.5139,0.5139,0.4837,0.4988,77100.0],["1986-06-09",0.4988,0.5139,0.4534,0.5139,3000.0],["1986-06-10",0.5139,0.5139,0.4534,0.5139,10200.0],["1986-06-11",0.5139,0.5139,0.4534,0.5139,7200.0],["1986-06-12",0.5139,0.5139,0.4534,0.5139,25800.0],["1986-06-13",0.5139,0.5441,0.4837,0.5139,138000.0],["1986-06-16",0.5139,0.5441,0.5139,0.5139,48600.0],["1986-06-17",0.5139,0.529,0.4837,0.4837,5400.0],["1986-06-18",0.4837,0.5441,0.4837,0.5441,6000.0],["1986-06-19",0.5139,0.5139,0.4837,0.5139,16500.0],["1986-06-20",0.4837,0.4837,0.4837,0.4837,6900.0],["1986-06-23",0.4837,0.5139,0.4534,0.4534,86100.0],["1986-06-24",0.4837,0.5139,0.4837,0.4837,11700.0],["1986-06-25",0.4988,0.5441,0.4988,0.5441,67500.0],["1986-06-26",0.5441,0.5441,0.5139,0.5139,6000.0],["1986-06-27",0.5139,0.5441,0.5139,0.5441,15000.0],["1986-06-30",0.5441,0.5593,0.5139,0.5593,90900.0],["1986-07-01",0.5593,0.5744,0.5441,0.5441,33600.0],["1986-07-02",0.5441,0.5744,0.5441,0.5593,44100.0],["1986-07-03",0.5593,0.5744,0.5441,0.5441,37200.0],["1986-07-07",0.5441,0.5441,0.5139,0.5139,24900.0],["1986-07-08",0.5139,0.5441,0.4837,0.4837,12000.0],["1986-07-09",0.4837,0.5441,0.4837,0.4837,18900.0],["1986-07-10",0.4837,0.5441,0.4837,0.4837,3900.0],["1986-07-11",0.4837,0.4837,0.4837,0.4837,3000.0],["1986-07-14",0.4837,0.5139,0.4837,0.4837,9600.0],["1986-07-15",0.4837,0.5139,0.4837,0.5139,65400.0],["1986-07-16",0.5139,0.5139,0.4837,0.5139,40500.0],["1986-07-17",0.5139,0.5139,0.4837,0.5139,3300.0],["1986-07-18",0.5139,0.5139,0.4837,0.4837,6900.0],["1986-07-21",0.4837,0.5139,0.4837,0.4837,8400.0],["1986-07-22",0.4837,0.5139,0.4837,0.4837,3600.0],["1986-07-23",0.4837,0.5139,0.4837,0.4837,7200.0],["1986-07-24",0.4837,0.5139,0.4837,0.4837,11400.0],["1986-07-25",0.4837,0.5441,0.4837,0.5441,24900.0],["1986-07-28",0.5441,0.5441,0.4837,0.4837,10800.0],["1986-07-29",0.5139,0.5441,0.5139,0.5139,24000.0],["1986-07-30",0.4837,0.4837,0.4837,0.4837,3600.0],["1986-07-31",0.4837,0.5441,0.4837,0.4837,7200.0],["1986-08-01",0.4837,0.4837,0.4837,0.4837,1500.0],["1986-08-04",0.4837,0.5139,0.4837,0.4837,39900.0],["1986-08-05",0.4837,0.4837,0.4837,0.4837,2400.0],["1986-08-06",0.4837,0.5139,0.4837,0.4837,4500.0],["1986-08-07",0.5139,0.5139,0.5139,0.5139,1500.0],["1986-08-08",0.5139,0.5139,0.4837,0.5139,8700.0],["1986-08-11",0.5139,0.5139,0.4534,0.4534,25500.0],["1986-08-12",0.5139,0.5139,0.5139,0.5139,7200.0],["1986-08-13",0.4534,0.4534,0.4534,0.4534,9000.0],["1986-08-14",0.5139,0.5139,0.5139,0.5139,2400.0],["1986-08-15",0.5139,0.5139,0.4534,0.5139,2700.0],["1986-08-18",0.4837,0.4837,0.4534,0.4837,63600.0],["1986-08-19",0.4837,0.4837,0.4534,0.4837,11100.0],["1986-08-20",0.4837,0.4837,0.4534,0.4837,3600.0],["1986-08-21",0.4837,0.4837,0.4232,0.4686,68700.0],["1986-08-22",0.4686,0.4837,0.4232,0.4837,93600.0],["1986-08-25",0.4837,0.4837,0.4534,0.4534,9300.0],["1986-08-26",0.4534,0.4837,0.4534,0.4837,30900.0],["1986-08-27",0.4837,0.4837,0.4534,0.4837,900.0],["1986-08-28",0.4837,0.4837,0.4534,0.4837,21300.0],["1986-08-29",0.4837,0.4837,0.4534,0.4837,7500.0],["1986-09-02",0.4837,0.4837,0.4534,0.4837,13800.0],["1986-09-03",0.4837,0.4837,0.4534,0.4837,8100.0],["1986-09-04",0.4837,0.4837,0.4534,0.4837,3300.0],["1986-09-05",0.4837,0.4837,0.4534,0.4837,15300.0],["1986-09-08",0.4837,0.4837,0.4534,0.4534,6000.0],["1986-09-09",0.4534,0.4837,0.4534,0.4534,8400.0],["1986-09-10",0.4534,0.4837,0.4534,0.4534,16200.0],["1986-09-11",0.4534,0.4837,0.4232,0.4232,25500.0],["1986-09-12",0.4232,0.4837,0.4232,0.4232,10800.0],["1986-09-15",0.4232,0.4534,0.4232,0.4534,47700.0],["1986-09-16",0.4383,0.4383,0.393,0.4232,77700.0],["1986-09-17",0.4232,0.4383,0.4232,0.4383,35400.0],["1986-09-18",0.4383,0.4383,0.4232,0.4383,22800.0],["1986-09-19",0.4383,0.4837,0.4232,0.4837,79200.0],["1986-09-22",0.4837,0.4837,0.4534,0.4837,48000.0],["1986-09-23",0.4837,0.4837,0.4837,0.4837,600.0],["1986-09-24",0.4837,0.4837,0.4534,0.4837,5100.0],["1986-09-25",0.4837,0.4837,0.4837,0.4837,1200.0],["1986-09-26",0.4837,0.4837,0.4534,0.4837,44100.0],["1986-09-29",0.4837,0.4837,0.4232,0.4837,10800.0],["1986-09-30",0.4837,0.4837,0.4232,0.4837,6300.0],["1986-10-01",0.4837,0.4837,0.4837,0.4837,0.0],["1986-10-02",0.4837,0.4837,0.4232,0.4837,4800.0],["1986-10-03",0.4232,0.4232,0.4232,0.4232,1500.0],["1986-10-06",0.4232,0.4232,0.4232,0.4232,3300.0],["1986-10-07",0.4232,0.4232,0.4232,0.4232,25500.0],["1986-10-08",0.4232,0.4232,0.4232,0.4232,17100.0],["1986-10-09",0.4232,0.4383,0.4232,0.4232,15900.0],["1986-10-10",0.4232,0.4232,0.4232,0.4232,23400.0],["1986-10-13",0.4081,0.4081,0.393,0.4081,10500.0],["1986-10-14",0.4081,0.4232,0.4081,0.4081,18300.0],["1986-10-15",0.4081,0.4232,0.4081,0.4081,4500.0],["1986-10-16",0.4081,0.4081,0.4081,0.4081,9300.0],["1986-10-17",0.4081,0.4383,0.4081,0.4383,24900.0],["1986-10-20",0.4383,0.4383,0.4081,0.4081,6600.0],["1986-10-21",0.4081,0.4081,0.4081,0.4081,3300.0],["1986-10-22",0.4081,0.4383,0.393,0.393,39300.0],["1986-10-23",0.393,0.393,0.393,0.393,1500.0],["1986-10-24",0.393,0.4232,0.393,0.393,41700.0],["1986-10-27",0.393,0.4081,0.393,0.393,6900.0],["1986-10-28",0.393,0.4081,0.3628,0.3628,2100.0],["1986-10-29",0.3628,0.393,0.3628,0.393,6900.0],["1986-10-30",0.393,0.393,0.393,0.393,1200.0],["1986-10-31",0.393,0.393,0.3628,0.393,2100.0],["1986-11-03",0.3628,0.3628,0.3628,0.3628,4800.0],["1986-11-04",0.3628,0.393,0.3628,0.3628,13200.0],["1986-11-05",0.3628,0.393,0.3628,0.393,22800.0],["1986-11-06",0.393,0.393,0.3628,0.3628,43200.0],["1986-11-07",0.3628,0.3779,0.3325,0.3779,9600.0],["1986-11-10",0.3779,0.3779,0.3325,0.3325,6300.0],["1986-11-11",0.3325,0.3628,0.3325,0.3628,12300.0],["1986-11-12",0.3628,0.3779,0.3325,0.3325,12000.0],["1986-11-13",0.3325,0.3779,0.3325,0.3628,20700.0],["1986-11-14",0.3628,0.3779,0.3325,0.3325,63000.0],["1986-11-17",0.3779,0.3779,0.3779,0.3779,6600.0],["1986-11-18",0.3779,0.3779,0.3325,0.3779,2700.0],["1986-11-19",0.3779,0.393,0.3628,0.393,86100.0],["1986-11-20",0.3779,0.3779,0.3779,0.3779,14400.0],["1986-11-21",0.3779,0.393,0.3779,0.393,8100.0],["1986-11-24",0.3779,0.3779,0.3779,0.3779,1200.0],["1986-11-25",0.3779,0.393,0.3628,0.393,27300.0],["1986-11-26",0.3628,0.3628,0.3628,0.3628,18000.0],["1986-11-28",0.3628,0.393,0.3628,0.393,5700.0],["1986-12-01",0.3628,0.3628,0.3628,0.3628,32400.0],["1986-12-02",0.3628,0.3628,0.3325,0.3628,49500.0],["1986-12-03",0.3325,0.3325,0.3325,0.3325,6900.0],["1986-12-04",0.3325,0.3628,0.3325,0.3325,22500.0],["1986-12-05",0.3325,0.3325,0.3325,0.3325,9000.0],["1986-12-08",0.3325,0.3325,0.3023,0.3325,87600.0],["1986-12-09",0.3325,0.3325,0.3023,0.3023,47400.0],["1986-12-10",0.3023,0.3325,0.3023,0.3174,37800.0],["1986-12-11",0.3174,0.3174,0.2872,0.3174,25800.0],["1986-12-12",0.2872,0.2872,0.2872,0.2872,3900.0],["1986-12-15",0.2872,0.3174,0.2721,0.2721,26400.0],["1986-12-16",0.2721,0.3023,0.2721,0.2721,27600.0],["1986-12-17",0.2721,0.3023,0.2721,0.2721,6000.0],["1986-12-18",0.2721,0.3023,0.2721,0.3023,67800.0],["1986-12-19",0.3023,0.3174,0.3023,0.3023,10200.0],["1986-12-22",0.3023,0.3325,0.3023,0.3174,84600.0],["1986-12-23",0.3174,0.3325,0.3174,0.3325,20100.0],["1986-12-24",0.3325,0.3325,0.3174,0.3174,6000.0],["1986-12-26",0.3174,0.3325,0.3174,0.3174,1500.0],["1986-12-29",0.3174,0.3325,0.3023,0.3023,66000.0],["1986-12-30",0.3023,0.3174,0.2872,0.3174,94200.0],["1986-12-31",0.3023,0.3023,0.2872,0.3023,151200.0],["1987-01-02",0.3023,0.3023,0.2872,0.3023,101400.0],["1987-01-05",0.3023,0.3023,0.2872,0.2872,22800.0],["1987-01-06",0.3023,0.3023,0.3023,0.3023,20100.0],["1987-01-07",0.3174,0.3325,0.3174,0.3174,55500.0],["1987-01-08",0.3174,0.3628,0.3174,0.3476,18300.0],["1987-01-09",0.3476,0.3628,0.3476,0.3476,3000.0],["1987-01-12",0.3476,0.3628,0.3476,0.3476,4200.0],["1987-01-13",0.3476,0.3628,0.3476,0.3476,7200.0],["1987-01-14",0.3476,0.3476,0.3325,0.3476,28500.0],["1987-01-15",0.3476,0.3476,0.3023,0.3023,39300.0],["1987-01-16",0.3023,0.3325,0.3023,0.3325,19800.0],["1987-01-19",0.3325,0.3325,0.3023,0.3023,12600.0],["1987-01-20",0.3023,0.3325,0.3023,0.3023,19500.0],["1987-01-21",0.3023,0.3174,0.2872,0.2872,23100.0],["1987-01-22",0.2872,0.3174,0.2872,0.3174,15600.0],["1987-01-23",0.3174,0.3325,0.3023,0.3325,39900.0],["1987-01-26",0.3325,0.3325,0.3174,0.3325,11100.0],["1987-01-27",0.3325,0.3325,0.3174,0.3325,6000.0],["1987-01-28",0.3325,0.3325,0.3174,0.3174,24300.0],["1987-01-29",0.3174,0.3325,0.3174,0.3325,10500.0],["1987-01-30",0.3325,0.3325,0.3023,0.3325,11400.0],["1987-02-02",0.3325,0.3325,0.3023,0.3325,11100.0],["1987-02-03",0.3325,0.3779,0.3174,0.3779,122100.0],["1987-02-04",0.3779,0.393,0.3628,0.3628,21600.0],["1987-02-05",0.3779,0.393,0.3779,0.393,29700.0],["1987-02-06",0.393,0.393,0.3779,0.3779,16500.0],["1987-02-09",0.3779,0.393,0.3779,0.3779,18900.0],["1987-02-10",0.3779,0.393,0.3779,0.393,9600.0],["1987-02-11",0.393,0.4232,0.3779,0.4232,45900.0],["1987-02-12",0.4232,0.4232,0.4081,0.4232,28200.0],["1987-02-13",0.4081,0.4081,0.393,0.393,6300.0],["1987-02-17",0.393,0.4232,0.393,0.4232,16500.0],["1987-02-18",0.4232,0.4232,0.393,0.4232,30000.0],["1987-02-19",0.4232,0.4232,0.393,0.393,57300.0],["1987-02-20",0.393,0.4081,0.3779,0.3779,5400.0],["1987-02-23",0.3779,0.393,0.3779,0.393,30300.0],["1987-02-24",0.393,0.4081,0.3779,0.4081,110100.0],["1987-02-25",0.4081,0.4081,0.393,0.4081,10500.0],["1987-02-26",0.4081,0.4232,0.4081,0.4232,12000.0],["1987-02-27",0.4081,0.4081,0.393,0.393,13200.0],["1987-03-02",0.393,0.4081,0.393,0.4081,6900.0],["1987-03-03",0.4081,0.4081,0.393,0.393,52200.0],["1987-03-04",0.393,0.4081,0.393,0.393,17400.0],["1987-03-05",0.393,0.4081,0.393,0.393,15000.0],["1987-03-06",0.393,0.4081,0.393,0.393,9000.0],["1987-03-09",0.393,0.4081,0.393,0.4081,12600.0],["1987-03-10",0.4081,0.4081,0.3779,0.4081,51300.0],["1987-03-11",0.4081,0.4081,0.3779,0.3779,15900.0],["1987-03-12",0.3779,0.4081,0.3779,0.3779,10200.0],["1987-03-13",0.3779,0.4081,0.3779,0.3779,32400.0],["1987-03-16",0.3779,0.393,0.3779,0.393,18300.0],["1987-03-17",0.3779,0.3779,0.3779,0.3779,3600.0],["1987-03-18",0.3779,0.4081,0.3779,0.4081,173700.0],["1987-03-19",0.4081,0.4232,0.4081,0.4081,2400.0],["1987-03-20",0.4081,0.4081,0.393,0.393,10500.0],["1987-03-23",0.393,0.4232,0.393,0.393,20100.0],["1987-03-24",0.393,0.4232,0.393,0.393,40500.0],["1987-03-25",0.393,0.4232,0.393,0.4232,9600.0],["1987-03-26",0.393,0.393,0.393,0.393,7500.0],["1987-03-27",0.393,0.393,0.393,0.393,7800.0],["1987-03-30",0.393,0.4081,0.393,0.393,19800.0],["1987-03-31",0.393,0.4081,0.393,0.393,5400.0],["1987-04-01",0.393,0.4081,0.393,0.4081,21600.0],["1987-04-02",0.393,0.393,0.393,0.393,33900.0],["1987-04-03",0.393,0.393,0.3779,0.3779,13800.0],["1987-04-06",0.3779,0.393,0.3779,0.3779,20100.0],["1987-04-07",0.3779,0.393,0.3779,0.393,30000.0],["1987-04-08",0.393,0.393,0.3779,0.3779,18600.0],["1987-04-09",0.3779,0.393,0.3779,0.3779,12600.0],["1987-04-10",0.3779,0.3779,0.3779,0.3779,900.0],["1987-04-13",0.3779,0.393,0.3779,0.3779,13200.0],["1987-04-14",0.3779,0.393,0.3628,0.393,4500.0],["1987-04-15",0.3628,0.3628,0.3628,0.3628,5400.0],["1987-04-16",0.3628,0.393,0.3325,0.3628,57600.0],["1987-04-20",0.3628,0.3628,0.3325,0.3325,9000.0],["1987-04-21",0.3325,0.3628,0.3325,0.3325,9300.0],["1987-04-22",0.3476,0.3476,0.3476,0.3476,6600.0],["1987-04-23",0.3476,0.3476,0.3476,0.3476,4800.0],["1987-04-24",0.3476,0.3779,0.3476,0.3779,63600.0],["1987-04-27",0.3779,0.3779,0.3779,0.3779,0.0],["1987-04-28",0.3628,0.3628,0.3476,0.3476,4500.0],["1987-04-29",0.3476,0.3476,0.3476,0.3476,16200.0],["1987-04-30",0.3476,0.3628,0.3476,0.3628,3300.0],["1987-05-01",0.3476,0.3476,0.3476,0.3476,6300.0],["1987-05-04",0.3476,0.3476,0.3174,0.3476,19800.0],["1987-05-05",0.3174,0.3174,0.3174,0.3174,1800.0],["1987-05-06",0.3174,0.3325,0.3023,0.3325,12600.0],["1987-05-07",0.3325,0.3325,0.3023,0.3325,6600.0],["1987-05-08",0.3325,0.3325,0.3325,0.3325,0.0],["1987-05-11",0.3325,0.3325,0.3023,0.3174,46500.0],["1987-05-12",0.3174,0.3325,0.3023,0.3325,167400.0],["1987-05-13",0.3325,0.3325,0.3023,0.3023,12600.0],["1987-05-14",0.3174,0.3476,0.3174,0.3476,117900.0],["1987-05-15",0.3476,0.3628,0.3476,0.3628,75300.0],["1987-05-18",0.3628,0.3779,0.3476,0.3779,25500.0],["1987-05-19",0.3779,0.3779,0.3628,0.3779,105000.0],["1987-05-20",0.3628,0.3628,0.3476,0.3476,11100.0],["1987-05-21",0.3476,0.3628,0.3476,0.3476,3600.0],["1987-05-22",0.3476,0.3476,0.3476,0.3476,1800.0],["1987-05-26",0.3476,0.3476,0.3476,0.3476,4200.0],["1987-05-27",0.3476,0.3476,0.3476,0.3476,12600.0],["1987-05-28",0.3476,0.3476,0.3476,0.3476,7200.0],["1987-05-29",0.3476,0.3628,0.3476,0.3628,10500.0],["1987-06-01",0.3476,0.3476,0.3476,0.3476,4800.0],["1987-06-02",0.3476,0.3628,0.3325,0.3325,33900.0],["1987-06-03",0.3325,0.3325,0.3325,0.3325,0.0],["1987-06-04",0.3325,0.3325,0.3325,0.3325,0.0],["1987-06-05",0.3325,0.3628,0.3325,0.3628,15000.0],["1987-06-08",0.3628,0.3628,0.3628,0.3628,0.0],["1987-06-09",0.3628,0.3628,0.3325,0.3628,55800.0],["1987-06-10",0.3628,0.3628,0.3628,0.3628,0.0],["1987-06-11",0.3628,0.3628,0.3325,0.3628,10500.0],["1987-06-12",0.3628,0.3628,0.3325,0.3325,11100.0],["1987-06-15",0.3325,0.3325,0.3325,0.3325,11100.0],["1987-06-16",0.3325,0.3325,0.3325,0.3325,2700.0],["1987-06-17",0.3325,0.3476,0.3325,0.3325,12600.0],["1987-06-18",0.3325,0.3325,0.3325,0.3325,13500.0],["1987-06-19",0.3325,0.3325,0.3325,0.3325,16800.0],["1987-06-22",0.3325,0.3325,0.3325,0.3325,3000.0],["1987-06-23",0.3325,0.3476,0.3325,0.3476,26700.0],["1987-06-24",0.3476,0.3476,0.3476,0.3476,6300.0],["1987-06-25",0.3476,0.3476,0.3325,0.3325,5700.0],["1987-06-26",0.3325,0.3325,0.3023,0.3325,53400.0],["1987-06-29",0.3325,0.3325,0.3023,0.3325,6900.0],["1987-06-30",0.3325,0.3325,0.3023,0.3023,1800.0],["1987-07-01",0.3023,0.3023,0.3023,0.3023,600.0],["1987-07-02",0.3023,0.3023,0.3023,0.3023,1500.0],["1987-07-06",0.3023,0.3325,0.3023,0.3325,12000.0],["1987-07-07",0.3325,0.3325,0.3023,0.3023,16800.0],["1987-07-08",0.3325,0.3325,0.3325,0.3325,1200.0],["1987-07-09",0.3325,0.3325,0.3023,0.3023,8400.0],["1987-07-10",0.3023,0.3325,0.3023,0.3325,3300.0],["1987-07-13",0.3325,0.3325,0.3023,0.3174,27900.0],["1987-07-14",0.3174,0.3325,0.3023,0.3023,18300.0],["1987-07-15",0.3174,0.3779,0.3174,0.3779,147300.0],["1987-07-16",0.3779,0.4232,0.3628,0.393,121200.0],["1987-07-17",0.393,0.393,0.3476,0.3476,12600.0],["1987-07-20",0.3476,0.3779,0.3476,0.3476,12600.0],["1987-07-21",0.3476,0.3779,0.3476,0.3476,19800.0],["1987-07-22",0.3476,0.3779,0.3476,0.3476,12600.0],["1987-07-23",0.3476,0.3779,0.3476,0.3476,6300.0],["1987-07-24",0.3476,0.3779,0.3476,0.3476,18600.0],["1987-07-27",0.3476,0.3779,0.3476,0.3779,23400.0],["1987-07-28",0.3779,0.3779,0.3628,0.3779,53700.0],["1987-07-29",0.3779,0.393,0.3779,0.393,92700.0],["1987-07-30",0.393,0.393,0.3779,0.3779,13200.0],["1987-07-31",0.3779,0.393,0.3779,0.393,10500.0],["1987-08-03",0.393,0.393,0.3779,0.393,17700.0],["1987-08-04",0.393,0.4081,0.3854,0.4081,63900.0],["1987-08-05",0.4081,0.4081,0.393,0.393,54000.0],["1987-08-06",0.393,0.4081,0.393,0.4081,21600.0],["1987-08-07",0.3779,0.3779,0.3779,0.3779,4500.0],["1987-08-10",0.3779,0.4081,0.3779,0.3779,23400.0],["1987-08-11",0.3779,0.393,0.3628,0.3628,36300.0],["1987-08-12",0.3628,0.3779,0.3628,0.3779,26400.0],["1987-08-13",0.3779,0.3779,0.3476,0.3628,12900.0],["1987-08-14",0.3628,0.3779,0.3628,0.3779,48600.0],["1987-08-17",0.3779,0.3779,0.3628,0.3779,12000.0],["1987-08-18",0.3779,0.3779,0.3628,0.3628,8700.0],["1987-08-19",0.3628,0.3779,0.3628,0.3779,39000.0],["1987-08-20",0.3779,0.3779,0.3628,0.3628,19800.0],["1987-08-21",0.3628,0.3628,0.3628,0.3628,0.0],["1987-08-24",0.3628,0.3779,0.3628,0.3628,25800.0],["1987-08-25",0.3628,0.3779,0.3628,0.3628,14400.0],["1987-08-26",0.3628,0.3628,0.3628,0.3628,1500.0],["1987-08-27",0.3628,0.3628,0.3628,0.3628,4500.0],["1987-08-28",0.3628,0.3628,0.3628,0.3628,0.0],["1987-08-31",0.3628,0.3779,0.3628,0.3779,37800.0],["1987-09-01",0.3779,0.393,0.3628,0.3779,83400.0],["1987-09-02",0.3779,0.393,0.3779,0.393,114000.0],["1987-09-03",0.393,0.393,0.3779,0.393,25200.0],["1987-09-04",0.393,0.4081,0.393,0.393,31500.0],["1987-09-08",0.393,0.4081,0.393,0.393,36600.0],["1987-09-09",0.393,0.4232,0.393,0.4232,200100.0],["1987-09-10",0.4232,0.4837,0.4232,0.4686,300900.0],["1987-09-11",0.4686,0.4988,0.4686,0.4686,235200.0],["1987-09-14",0.4686,0.4686,0.4232,0.4383,108300.0],["1987-09-15",0.4383,0.4534,0.4383,0.4383,19500.0],["1987-09-16",0.4383,0.4534,0.4383,0.4383,24300.0],["1987-09-17",0.4383,0.4534,0.4383,0.4534,33000.0],["1987-09-18",0.4534,0.4534,0.4232,0.4232,38700.0],["1987-09-21",0.4232,0.4232,0.393,0.393,5100.0],["1987-09-22",0.393,0.393,0.393,0.393,3000.0],["1987-09-23",0.393,0.4232,0.393,0.4232,9600.0],["1987-09-24",0.4232,0.4232,0.393,0.393,12300.0],["1987-09-25",0.393,0.4232,0.393,0.393,19500.0],["1987-09-28",0.3779,0.3779,0.3779,0.3779,6300.0],["1987-09-29",0.3779,0.3779,0.3628,0.3779,8100.0],["1987-09-30",0.3779,0.3779,0.3779,0.3779,3000.0],["1987-10-01",0.3779,0.3779,0.3628,0.3779,13200.0],["1987-10-02",0.3779,0.3779,0.3023,0.3325,229200.0],["1987-10-05",0.3325,0.3476,0.3174,0.3325,21000.0],["1987-10-06",0.3325,0.3325,0.3174,0.3174,54900.0],["1987-10-07",0.3174,0.3325,0.3023,0.3174,28200.0],["1987-10-08",0.3174,0.3325,0.3023,0.3174,78300.0],["1987-10-09",0.3174,0.3325,0.3023,0.3174,142200.0],["1987-10-12",0.3174,0.3174,0.3023,0.3174,3300.0],["1987-10-13",0.3174,0.3174,0.2872,0.3174,6600.0],["1987-10-14",0.3174,0.3174,0.3174,0.3174,3000.0],["1987-10-15",0.3174,0.3174,0.2872,0.3174,3900.0],["1987-10-16",0.3174,0.3174,0.2872,0.2872,52800.0],["1987-10-19",0.2872,0.2872,0.2872,0.2872,11100.0],["1987-10-20",0.2872,0.3023,0.2872,0.2872,36900.0],["1987-10-21",0.2872,0.3023,0.2872,0.2872,12900.0],["1987-10-22",0.2872,0.3023,0.2721,0.2721,147000.0],["1987-10-23",0.2721,0.3174,0.2721,0.2721,28200.0],["1987-10-26",0.2721,0.3023,0.2418,0.257,52800.0],["1987-10-27",0.257,0.3023,0.2418,0.2418,25800.0],["1987-10-28",0.2418,0.2418,0.2418,0.2418,7500.0],["1987-10-29",0.2418,0.2872,0.2418,0.257,75900.0],["1987-10-30",0.257,0.3023,0.257,0.3023,5100.0],["1987-11-02",0.2872,0.2872,0.2418,0.2418,30300.0],["1987-11-03",0.2418,0.2872,0.2116,0.2116,37200.0],["1987-11-04",0.2116,0.2343,0.2116,0.2116,3600.0],["1987-11-05",0.2418,0.2721,0.2418,0.2418,33600.0],["1987-11-06",0.2418,0.2418,0.2418,0.2418,4200.0],["1987-11-09",0.2418,0.2418,0.2116,0.2418,25500.0],["1987-11-10",0.2116,0.2116,0.2116,0.2116,3600.0],["1987-11-11",0.2418,0.2418,0.2418,0.2418,1500.0],["1987-11-12",0.2116,0.2116,0.2116,0.2116,18000.0],["1987-11-13",0.2418,0.2418,0.2418,0.2418,4500.0],["1987-11-16",0.2418,0.2418,0.2116,0.2418,9600.0],["1987-11-17",0.2418,0.2418,0.2116,0.2267,24000.0],["1987-11-18",0.2267,0.2267,0.1814,0.1814,17100.0],["1987-11-19",0.1814,0.2267,0.1814,0.1814,11400.0],["1987-11-20",0.1814,0.1814,0.1814,0.1814,7200.0],["1987-11-23",0.1814,0.1814,0.1814,0.1814,3000.0],["1987-11-24",0.1814,0.2116,0.1814,0.2116,7800.0],["1987-11-25",0.2116,0.2116,0.2116,0.2116,62700.0],["1987-11-27",0.1965,0.1965,0.1965,0.1965,300.0],["1987-11-30",0.1965,0.1965,0.1511,0.1814,89100.0],["1987-12-01",0.1511,0.1511,0.1511,0.1511,6300.0],["1987-12-02",0.1511,0.1814,0.1511,0.1511,29100.0],["1987-12-03",0.1511,0.1814,0.1209,0.1511,57300.0],["1987-12-04",0.1511,0.1663,0.136,0.1663,27300.0],["1987-12-07",0.1663,0.1663,0.1209,0.1209,71100.0],["1987-12-08",0.1209,0.1663,0.1209,0.136,45600.0],["1987-12-09",0.136,0.1663,0.1209,0.136,48000.0],["1987-12-10",0.136,0.1663,0.136,0.136,17400.0],["1987-12-11",0.136,0.1814,0.136,0.1814,21000.0],["1987-12-14",0.136,0.136,0.136,0.136,55200.0],["1987-12-15",0.136,0.1663,0.136,0.136,227100.0],["1987-12-16",0.136,0.1511,0.136,0.136,35100.0],["1987-12-17",0.1511,0.1814,0.1511,0.1511,30600.0],["1987-12-18",0.1511,0.1814,0.1511,0.1511,32100.0],["1987-12-21",0.1511,0.1814,0.1511,0.1511,27000.0],["1987-12-22",0.1511,0.1814,0.1511,0.1511,51600.0],["1987-12-23",0.1511,0.1511,0.1511,0.1511,48900.0],["1987-12-24",0.1511,0.1511,0.1511,0.1511,40200.0],["1987-12-28",0.1511,0.1663,0.1511,0.1663,185100.0],["1987-12-29",0.1663,0.1663,0.1511,0.1511,101400.0],["1987-12-30",0.1511,0.1663,0.1511,0.1511,118500.0],["1987-12-31",0.1511,0.1663,0.1511,0.1511,67500.0],["1988-01-04",0.1663,0.1663,0.1663,0.1663,6300.0],["1988-01-05",0.1663,0.1814,0.1663,0.1814,24000.0],["1988-01-06",0.1814,0.1814,0.1814,0.1814,15000.0],["1988-01-07",0.1814,0.1814,0.1814,0.1814,3000.0],["1988-01-08",0.1814,0.1814,0.1814,0.1814,1500.0],["1988-01-11",0.1814,0.1814,0.1814,0.1814,0.0],["1988-01-12",0.1814,0.1814,0.1663,0.1814,30900.0],["1988-01-13",0.1814,0.1814,0.1663,0.1663,1800.0],["1988-01-14",0.1663,0.1814,0.1663,0.1814,1200.0],["1988-01-15",0.1814,0.1814,0.1814,0.1814,0.0],["1988-01-18",0.1663,0.1663,0.1663,0.1663,12000.0],["1988-01-19",0.1663,0.1814,0.1663,0.1663,16200.0],["1988-01-20",0.1663,0.1663,0.1663,0.1663,600.0],["1988-01-21",0.1663,0.1814,0.1663,0.1663,25200.0],["1988-01-22",0.1663,0.1663,0.136,0.1511,175500.0],["1988-01-25",0.1511,0.1511,0.1511,0.1511,18000.0],["1988-01-26",0.1511,0.1511,0.1511,0.1511,18000.0],["1988-01-27",0.1511,0.1511,0.136,0.136,17400.0],["1988-01-28",0.136,0.1511,0.136,0.136,19500.0],["1988-01-29",0.136,0.1511,0.136,0.1511,15300.0],["1988-02-01",0.1511,0.1511,0.136,0.1511,18900.0],["1988-02-02",0.1511,0.1511,0.1511,0.1511,3000.0],["1988-02-03",0.1511,0.1511,0.1511,0.1511,3900.0],["1988-02-04",0.1511,0.1663,0.1511,0.1663,182100.0],["1988-02-05",0.1663,0.1814,0.1663,0.1814,60000.0],["1988-02-08",0.1965,0.1965,0.1965,0.1965,2400.0],["1988-02-09",0.1965,0.1965,0.1965,0.1965,0.0],["1988-02-10",0.1663,0.1663,0.1663,0.1663,12000.0],["1988-02-11",0.1663,0.1814,0.1663,0.1663,6000.0],["1988-02-12",0.1663,0.1663,0.1511,0.1663,23700.0],["1988-02-16",0.1663,0.1663,0.1511,0.1663,18000.0],["1988-02-17",0.1663,0.1814,0.1511,0.1511,3300.0],["1988-02-18",0.1663,0.1663,0.1663,0.1663,7500.0],["1988-02-19",0.1814,0.1814,0.1814,0.1814,6000.0],["1988-02-22",0.1814,0.1814,0.1814,0.1814,6000.0],["1988-02-23",0.1814,0.1814,0.1663,0.1663,63000.0],["1988-02-24",0.1663,0.1965,0.1663,0.1814,43500.0],["1988-02-25",0.1814,0.2116,0.1814,0.2116,85500.0],["1988-02-26",0.1814,0.1814,0.1814,0.1814,3000.0],["1988-02-29",0.1814,0.2116,0.1814,0.2116,89700.0],["1988-03-01",0.2116,0.2116,0.1965,0.2116,12000.0],["1988-03-02",0.2116,0.2418,0.2116,0.2418,40500.0],["1988-03-03",0.2418,0.257,0.2116,0.2418,52200.0],["1988-03-04",0.2418,0.2418,0.2418,0.2418,67200.0],["1988-03-07",0.2418,0.2418,0.2418,0.2418,0.0],["1988-03-08",0.2418,0.257,0.2267,0.257,12300.0],["1988-03-09",0.2267,0.2267,0.2267,0.2267,600.0],["1988-03-10",0.2267,0.2418,0.2267,0.2267,6000.0],["1988-03-11",0.2267,0.257,0.2267,0.2267,14700.0],["1988-03-14",0.257,0.257,0.257,0.257,5100.0],["1988-03-15",0.2267,0.2267,0.2267,0.2267,3000.0],["1988-03-16",0.257,0.257,0.257,0.257,3000.0],["1988-03-17",0.2267,0.2267,0.2267,0.2267,1800.0],["1988-03-18",0.257,0.257,0.257,0.257,3900.0],["1988-03-21",0.2267,0.2267,0.2267,0.2267,1200.0],["1988-03-22",0.2267,0.2267,0.2267,0.2267,3900.0],["1988-03-23",0.2267,0.2267,0.2267,0.2267,0.0],["1988-03-24",0.2267,0.2267,0.2267,0.2267,17400.0],["1988-03-25",0.2267,0.257,0.2267,0.2267,12600.0],["1988-03-28",0.2267,0.2267,0.2267,0.2267,0.0],["1988-03-29",0.2267,0.2267,0.2267,0.2267,2100.0],["1988-03-30",0.2418,0.257,0.2418,0.257,12000.0],["1988-03-31",0.257,0.257,0.257,0.257,12000.0],["1988-04-04",0.257,0.257,0.2418,0.2418,11700.0],["1988-04-05",0.2418,0.2721,0.2418,0.2721,5100.0],["1988-04-06",0.2418,0.2418,0.2267,0.2267,7500.0],["1988-04-07",0.2267,0.257,0.2267,0.257,3900.0],["1988-04-08",0.257,0.257,0.2267,0.257,1200.0],["1988-04-11",0.2418,0.2418,0.2267,0.2267,69300.0],["1988-04-12",0.2267,0.2267,0.2267,0.2267,3600.0],["1988-04-13",0.2267,0.2418,0.2267,0.2418,27900.0],["1988-04-14",0.2267,0.2267,0.2267,0.2267,39900.0],["1988-04-15",0.2267,0.2418,0.2267,0.2267,6900.0],["1988-04-18",0.2267,0.2267,0.2267,0.2267,9000.0],["1988-04-19",0.2267,0.2267,0.2267,0.2267,0.0],["1988-04-20",0.2267,0.2267,0.2267,0.2267,2100.0],["1988-04-21",0.2267,0.2267,0.2267,0.2267,900.0],["1988-04-22",0.2267,0.2418,0.2267,0.2418,1500.0],["1988-04-25",0.2267,0.2267,0.2267,0.2267,1500.0],["1988-04-26",0.2267,0.2418,0.2267,0.2418,7800.0],["1988-04-27",0.2267,0.2267,0.2267,0.2267,300.0],["1988-04-28",0.2267,0.2267,0.2267,0.2267,0.0],["1988-04-29",0.2418,0.2418,0.2418,0.2418,15000.0],["1988-05-02",0.257,0.257,0.257,0.257,600.0],["1988-05-03",0.2267,0.2267,0.2267,0.2267,600.0],["1988-05-04",0.2267,0.2267,0.2267,0.2267,6900.0],["1988-05-05",0.2267,0.2267,0.2267,0.2267,900.0],["1988-05-06",0.2267,0.2267,0.2267,0.2267,4500.0],["1988-05-09",0.2267,0.2418,0.2267,0.2418,13500.0],["1988-05-10",0.2418,0.2418,0.2418,0.2418,12300.0],["1988-05-11",0.2418,0.257,0.2418,0.257,9900.0],["1988-05-12",0.2418,0.2418,0.2418,0.2418,11400.0],["1988-05-13",0.2418,0.2418,0.2418,0.2418,9000.0],["1988-05-16",0.2418,0.257,0.2418,0.2418,35400.0],["1988-05-17",0.2418,0.2721,0.2418,0.2418,15600.0],["1988-05-18",0.2418,0.2418,0.2418,0.2418,3000.0],["1988-05-19",0.2418,0.2721,0.2418,0.2418,4800.0],["1988-05-20",0.2418,0.2418,0.2418,0.2418,0.0],["1988-05-23",0.2418,0.2721,0.2418,0.257,22500.0],["1988-05-24",0.257,0.257,0.257,0.257,300.0],["1988-05-25",0.257,0.257,0.257,0.257,2100.0],["1988-05-26",0.257,0.2721,0.257,0.2721,8400.0],["1988-05-27",0.2721,0.2721,0.2721,0.2721,7500.0],["1988-05-31",0.2721,0.2721,0.2721,0.2721,11100.0],["1988-06-01",0.2721,0.2721,0.257,0.257,12000.0],["1988-06-02",0.257,0.257,0.257,0.257,0.0],["1988-06-03",0.257,0.2721,0.257,0.2721,12900.0],["1988-06-06",0.2721,0.2721,0.257,0.2721,64800.0],["1988-06-07",0.2721,0.2721,0.2721,0.2721,0.0],["1988-06-08",0.2721,0.3023,0.2721,0.3023,36000.0],["1988-06-09",0.3023,0.3174,0.2721,0.3174,28800.0],["1988-06-10",0.3325,0.3325,0.3325,0.3325,16800.0],["1988-06-13",0.3325,0.3325,0.3325,0.3325,0.0],["1988-06-14",0.2872,0.2872,0.2872,0.2872,600.0],["1988-06-15",0.2872,0.2872,0.2872,0.2872,7800.0],["1988-06-16",0.2872,0.3023,0.2872,0.3023,6300.0],["1988-06-17",0.3023,0.3325,0.3023,0.3325,6300.0],["1988-06-20",0.3325,0.3476,0.3023,0.3476,38400.0],["1988-06-21",0.3476,0.3476,0.3174,0.3476,6000.0],["1988-06-22",0.3476,0.3476,0.3174,0.3174,8100.0],["1988-06-23",0.3325,0.3628,0.3325,0.3476,15300.0],["1988-06-24",0.3476,0.3628,0.3325,0.3325,17400.0],["1988-06-27",0.3325,0.3325,0.3325,0.3325,900.0],["1988-06-28",0.3325,0.3325,0.3325,0.3325,13200.0],["1988-06-29",0.3476,0.3476,0.3476,0.3476,4500.0],["1988-06-30",0.3476,0.3476,0.3174,0.3476,10200.0],["1988-07-01",0.3476,0.3476,0.3174,0.3174,3900.0],["1988-07-05",0.3174,0.3174,0.3174,0.3174,0.0],["1988-07-06",0.3174,0.3476,0.3174,0.3174,3000.0],["1988-07-07",0.3174,0.3476,0.3174,0.3476,6600.0],["1988-07-08",0.3476,0.3476,0.3476,0.3476,0.0],["1988-07-11",0.3174,0.3174,0.3174,0.3174,6000.0],["1988-07-12",0.3174,0.3476,0.3174,0.3476,52200.0],["1988-07-13",0.3476,0.3476,0.3476,0.3476,0.0],["1988-07-14",0.3476,0.3476,0.3476,0.3476,300.0],["1988-07-15",0.3476,0.3476,0.3174,0.3174,16500.0],["1988-07-18",0.3476,0.3476,0.3476,0.3476,600.0],["1988-07-19",0.3476,0.3476,0.3325,0.3325,20100.0],["1988-07-20",0.3325,0.3476,0.3325,0.3325,12000.0],["1988-07-21",0.3325,0.3325,0.3325,0.3325,3000.0],["1988-07-22",0.3325,0.3325,0.3325,0.3325,6600.0],["1988-07-25",0.3325,0.3325,0.3174,0.3325,15600.0],["1988-07-26",0.3325,0.3476,0.3174,0.3174,18600.0],["1988-07-27",0.3174,0.3174,0.3174,0.3174,3000.0],["1988-07-28",0.3174,0.3174,0.3174,0.3174,0.0],["1988-07-29",0.3174,0.3174,0.3174,0.3174,0.0],["1988-08-01",0.3476,0.3476,0.3476,0.3476,1200.0],["1988-08-02",0.3476,0.3476,0.3174,0.3476,6600.0],["1988-08-03",0.3174,0.3174,0.3174,0.3174,10800.0],["1988-08-04",0.3174,0.3174,0.3174,0.3174,0.0],["1988-08-05",0.3174,0.3174,0.3023,0.3023,27000.0],["1988-08-08",0.3023,0.3023,0.3023,0.3023,300.0],["1988-08-09",0.3023,0.3325,0.3023,0.3023,1200.0],["1988-08-10",0.3023,0.3023,0.3023,0.3023,11100.0],["1988-08-11",0.3023,0.3023,0.3023,0.3023,7200.0],["1988-08-12",0.3023,0.3174,0.3023,0.3174,3600.0],["1988-08-15",0.3023,0.3023,0.3023,0.3023,7200.0],["1988-08-16",0.3023,0.3023,0.2721,0.2721,16500.0],["1988-08-17",0.2721,0.2721,0.2721,0.2721,0.0],["1988-08-18",0.257,0.257,0.257,0.257,600.0],["1988-08-19",0.257,0.257,0.257,0.257,3000.0],["1988-08-22",0.257,0.257,0.257,0.257,300.0],["1988-08-23",0.257,0.257,0.257,0.257,3600.0],["1988-08-24",0.257,0.2872,0.257,0.257,13500.0],["1988-08-25",0.2418,0.2418,0.2418,0.2418,6000.0],["1988-08-26",0.2418,0.2418,0.2418,0.2418,1200.0],["1988-08-29",0.2418,0.2872,0.2418,0.2872,92400.0],["1988-08-30",0.2721,0.2721,0.2721,0.2721,15600.0],["1988-08-31",0.2872,0.3023,0.2872,0.3023,33000.0],["1988-09-01",0.3023,0.3023,0.2721,0.2872,3900.0],["1988-09-02",0.2872,0.3023,0.2872,0.2872,58200.0],["1988-09-06",0.2872,0.2872,0.2872,0.2872,3000.0],["1988-09-07",0.2872,0.3174,0.2796,0.3023,57000.0],["1988-09-08",0.3023,0.3023,0.2721,0.3023,22500.0],["1988-09-09",0.3023,0.3023,0.257,0.2721,26400.0],["1988-09-12",0.2418,0.2418,0.2418,0.2418,13500.0],["1988-09-13",0.2418,0.2418,0.2418,0.2418,2100.0],["1988-09-14",0.2418,0.257,0.2418,0.257,4500.0],["1988-09-15",0.257,0.257,0.257,0.257,0.0],["1988-09-16",0.257,0.257,0.257,0.257,0.0],["1988-09-19",0.257,0.2721,0.2267,0.2267,20700.0],["1988-09-20",0.2418,0.2721,0.2418,0.2418,25500.0],["1988-09-21",0.2418,0.2418,0.2418,0.2418,10800.0],["1988-09-22",0.2418,0.2418,0.2267,0.2267,6600.0],["1988-09-23",0.2418,0.257,0.2418,0.257,11400.0],["1988-09-26",0.257,0.257,0.257,0.257,0.0],["1988-09-27",0.257,0.257,0.257,0.257,0.0],["1988-09-28",0.257,0.257,0.2267,0.257,8100.0],["1988-09-29",0.257,0.257,0.2267,0.2267,8100.0],["1988-09-30",0.2267,0.2267,0.2267,0.2267,0.0],["1988-10-03",0.2267,0.257,0.2267,0.257,16200.0],["1988-10-04",0.2418,0.2418,0.2267,0.2418,155400.0],["1988-10-05",0.2418,0.257,0.2267,0.2418,207000.0],["1988-10-06",0.2418,0.257,0.2267,0.2267,3600.0],["1988-10-07",0.2267,0.2267,0.2267,0.2267,0.0],["1988-10-10",0.2267,0.2267,0.2267,0.2267,1500.0],["1988-10-11",0.257,0.257,0.257,0.257,3000.0],["1988-10-12",0.2267,0.2267,0.2267,0.2267,1200.0],["1988-10-13",0.2418,0.257,0.2418,0.2418,49500.0],["1988-10-14",0.2418,0.257,0.2418,0.257,22800.0],["1988-10-17",0.257,0.3023,0.2267,0.2721,106200.0],["1988-10-18",0.2872,0.2872,0.2872,0.2872,16200.0],["1988-10-19",0.2872,0.2872,0.2721,0.2721,6000.0],["1988-10-20",0.2721,0.2721,0.2721,0.2721,3000.0],["1988-10-21",0.2721,0.2721,0.2721,0.2721,0.0],["1988-10-24",0.2721,0.2721,0.2721,0.2721,21600.0],["1988-10-25",0.2721,0.2721,0.2721,0.2721,0.0],["1988-10-26",0.2721,0.2721,0.2721,0.2721,9900.0],["1988-10-27",0.2721,0.3023,0.2418,0.2418,33900.0],["1988-10-28",0.2418,0.2418,0.2418,0.2418,600.0],["1988-10-31",0.2418,0.2721,0.2418,0.2418,15000.0],["1988-11-01",0.2116,0.2116,0.2116,0.2116,1800.0],["1988-11-02",0.2116,0.2721,0.2116,0.2116,2400.0],["1988-11-03",0.2418,0.2721,0.2418,0.2721,33000.0],["1988-11-04",0.2418,0.2418,0.2418,0.2418,600.0],["1988-11-07",0.2418,0.2418,0.2418,0.2418,300.0],["1988-11-08",0.2418,0.2418,0.2418,0.2418,7200.0],["1988-11-09",0.2418,0.2418,0.2418,0.2418,13800.0],["1988-11-10",0.2418,0.2418,0.2418,0.2418,1200.0],["1988-11-11",0.2418,0.2418,0.2418,0.2418,0.0],["1988-11-14",0.2418,0.257,0.2418,0.2418,88800.0],["1988-11-15",0.2418,0.2721,0.2418,0.2418,6000.0],["1988-11-16",0.2418,0.2645,0.2418,0.257,37500.0],["1988-11-17",0.257,0.257,0.2267,0.2267,132300.0],["1988-11-18",0.2418,0.257,0.2418,0.2418,66000.0],["1988-11-21",0.2267,0.2267,0.2267,0.2267,4500.0],["1988-11-22",0.2267,0.2267,0.2267,0.2267,9000.0],["1988-11-23",0.2267,0.2267,0.2267,0.2267,0.0],["1988-11-25",0.2267,0.2418,0.2267,0.2418,30000.0],["1988-11-28",0.2418,0.257,0.2267,0.257,7200.0],["1988-11-29",0.2267,0.2267,0.2267,0.2267,3300.0],["1988-11-30",0.2267,0.2267,0.2267,0.2267,3000.0],["1988-12-01",0.2418,0.257,0.2418,0.2418,46200.0],["1988-12-02",0.2418,0.2418,0.2418,0.2418,4200.0],["1988-12-05",0.2418,0.2721,0.2267,0.2418,21600.0],["1988-12-06",0.2418,0.2418,0.2418,0.2418,3900.0],["1988-12-07",0.2418,0.2418,0.2267,0.2267,21300.0],["1988-12-08",0.2267,0.2267,0.2267,0.2267,300.0],["1988-12-09",0.2267,0.257,0.2267,0.2267,12300.0],["1988-12-12",0.2267,0.2721,0.2267,0.2267,9600.0],["1988-12-13",0.2267,0.2267,0.2267,0.2267,4500.0],["1988-12-14",0.2267,0.257,0.2267,0.2418,24000.0],["1988-12-15",0.2267,0.2267,0.2267,0.2267,2700.0],["1988-12-16",0.2267,0.2267,0.2267,0.2267,4500.0],["1988-12-19",0.2267,0.2267,0.2267,0.2267,6600.0],["1988-12-20",0.2267,0.2418,0.2267,0.2267,22500.0],["1988-12-21",0.2267,0.2721,0.2267,0.2418,177300.0],["1988-12-22",0.2418,0.2721,0.2418,0.2418,21000.0],["1988-12-23",0.2418,0.2721,0.2418,0.2721,88800.0],["1988-12-27",0.2721,0.3023,0.257,0.257,11100.0],["1988-12-28",0.257,0.2872,0.257,0.257,35400.0],["1988-12-29",0.2721,0.2872,0.2721,0.2721,76800.0],["1988-12-30",0.2721,0.3023,0.2721,0.3023,72900.0],["1989-01-03",0.3023,0.3476,0.2721,0.3476,157800.0],["1989-01-04",0.3476,0.4686,0.3325,0.4534,639000.0],["1989-01-05",0.4534,0.4837,0.4534,0.4686,290400.0],["1989-01-06",0.4686,0.5668,0.4686,0.5517,838200.0],["1989-01-09",0.5215,0.5215,0.4912,0.5139,254400.0],["1989-01-10",0.5139,0.5139,0.4988,0.5139,219300.0],["1989-01-11",0.5139,0.6046,0.5139,0.6046,325500.0],["1989-01-12",0.6046,0.6651,0.5895,0.5895,445500.0],["1989-01-13",0.5895,0.6046,0.5744,0.5744,288000.0],["1989-01-16",0.5744,0.6122,0.5593,0.5895,301800.0],["1989-01-17",0.5895,0.6046,0.5819,0.597,38700.0],["1989-01-18",0.597,0.6046,0.5744,0.6046,129600.0],["1989-01-19",0.6046,0.6046,0.5744,0.5895,128400.0],["1989-01-20",0.5895,0.6046,0.5819,0.6046,87600.0],["1989-01-23",0.6046,0.6197,0.5895,0.6046,60300.0],["1989-01-24",0.6046,0.6122,0.597,0.6046,138000.0],["1989-01-25",0.6046,0.6122,0.6046,0.6046,178500.0],["1989-01-26",0.6046,0.6046,0.597,0.597,81000.0],["1989-01-27",0.597,0.6046,0.597,0.597,31200.0],["1989-01-30",0.597,0.6122,0.597,0.597,126900.0],["1989-01-31",0.597,0.6273,0.597,0.6046,49500.0],["1989-02-01",0.6046,0.6348,0.6046,0.6197,143700.0],["1989-02-02",0.6197,0.6348,0.6046,0.6348,120600.0],["1989-02-03",0.6348,0.6575,0.6122,0.6348,249300.0],["1989-02-06",0.6348,0.6802,0.6348,0.6575,90000.0],["1989-02-07",0.6575,0.6802,0.6499,0.6575,82200.0],["1989-02-08",0.6651,0.6877,0.6651,0.6651,43500.0],["1989-02-09",0.6651,0.6651,0.6348,0.6499,15600.0],["1989-02-10",0.6499,0.6499,0.6348,0.6499,33600.0],["1989-02-13",0.6348,0.6348,0.6197,0.6197,102000.0],["1989-02-14",0.6197,0.6348,0.5895,0.5895,103500.0],["1989-02-15",0.5895,0.6046,0.5895,0.6046,102000.0],["1989-02-16",0.6046,0.6046,0.5441,0.5593,134700.0],["1989-02-17",0.5744,0.5895,0.5744,0.5819,45300.0],["1989-02-21",0.597,0.6046,0.597,0.6046,9000.0],["1989-02-22",0.6046,0.6046,0.5593,0.5593,49800.0],["1989-02-23",0.5593,0.5895,0.5593,0.5895,46500.0],["1989-02-24",0.5895,0.6046,0.5744,0.5744,252900.0],["1989-02-27",0.5593,0.5593,0.529,0.5441,228300.0],["1989-02-28",0.5441,0.5744,0.529,0.5441,492300.0],["1989-03-01",0.5744,0.6348,0.5744,0.5895,89400.0],["1989-03-02",0.5895,0.5895,0.5441,0.5744,312300.0],["1989-03-03",0.5744,0.6046,0.5593,0.5744,268500.0],["1989-03-06",0.5744,0.6046,0.5744,0.5744,54600.0],["1989-03-07",0.5744,0.6046,0.5744,0.6046,46200.0],["1989-03-08",0.6046,0.6651,0.597,0.6651,136200.0],["1989-03-09",0.6348,0.6348,0.6348,0.6348,18600.0],["1989-03-10",0.6348,0.6651,0.6348,0.6651,59400.0],["1989-03-13",0.6651,0.6651,0.6499,0.6499,20100.0],["1989-03-14",0.6499,0.6651,0.6197,0.6348,104700.0],["1989-03-15",0.6348,0.6499,0.6197,0.6424,70500.0],["1989-03-16",0.6348,0.6348,0.6348,0.6348,3600.0],["1989-03-17",0.6348,0.6651,0.6348,0.6499,22800.0],["1989-03-20",0.6348,0.6348,0.6348,0.6348,50100.0],["1989-03-21",0.6348,0.6499,0.6197,0.6197,10800.0],["1989-03-22",0.6197,0.6197,0.6197,0.6197,6000.0],["1989-03-23",0.6197,0.6348,0.6197,0.6197,12300.0],["1989-03-27",0.6197,0.6197,0.6197,0.6197,3000.0],["1989-03-28",0.6197,0.6197,0.6197,0.6197,3600.0],["1989-03-29",0.6197,0.6197,0.6197,0.6197,3000.0],["1989-03-30",0.6197,0.6197,0.6197,0.6197,2400.0],["1989-03-31",0.6197,0.6499,0.6197,0.6499,85200.0],["1989-04-03",0.6499,0.6651,0.6348,0.6348,61200.0],["1989-04-04",0.6348,0.6499,0.6348,0.6499,254100.0],["1989-04-05",0.6424,0.6424,0.6348,0.6348,21600.0],["1989-04-06",0.6499,0.6499,0.6499,0.6499,7200.0],["1989-04-07",0.6499,0.6499,0.6348,0.6499,92700.0],["1989-04-10",0.6499,0.6499,0.6348,0.6348,89100.0],["1989-04-11",0.6348,0.6424,0.6348,0.6348,24300.0],["1989-04-12",0.6348,0.6499,0.6348,0.6348,106200.0],["1989-04-13",0.6348,0.6499,0.6348,0.6348,60600.0],["1989-04-14",0.6348,0.6348,0.6348,0.6348,1800.0],["1989-04-17",0.6348,0.6499,0.6348,0.6348,55800.0],["1989-04-18",0.6348,0.6499,0.6197,0.6197,111300.0],["1989-04-19",0.6197,0.6499,0.6197,0.6197,11400.0],["1989-04-20",0.6197,0.6348,0.6197,0.6197,108000.0],["1989-04-21",0.6197,0.6348,0.6197,0.6197,180900.0],["1989-04-24",0.6197,0.6197,0.6197,0.6197,0.0],["1989-04-25",0.6197,0.6348,0.6197,0.6348,242100.0],["1989-04-26",0.6499,0.6499,0.6499,0.6499,1500.0],["1989-04-27",0.6197,0.6197,0.6197,0.6197,4500.0],["1989-04-28",0.6348,0.6499,0.6348,0.6348,5400.0],["1989-05-01",0.6348,0.6499,0.6348,0.6348,24000.0],["1989-05-02",0.6348,0.6499,0.6348,0.6348,12600.0],["1989-05-03",0.6348,0.6499,0.6197,0.6348,88800.0],["1989-05-04",0.6348,0.6499,0.6348,0.6348,104400.0],["1989-05-05",0.6348,0.6651,0.6348,0.6651,170100.0],["1989-05-08",0.6651,0.6651,0.6499,0.6651,10500.0],["1989-05-09",0.6651,0.6651,0.6499,0.6499,17700.0],["1989-05-10",0.6499,0.6499,0.6348,0.6348,48000.0],["1989-05-11",0.6348,0.6499,0.6348,0.6348,7500.0],["1989-05-12",0.6348,0.6348,0.6348,0.6348,9900.0],["1989-05-15",0.6348,0.6499,0.6197,0.6499,124500.0],["1989-05-16",0.6499,0.6499,0.6197,0.6197,63600.0],["1989-05-17",0.6197,0.6348,0.6197,0.6197,222300.0],["1989-05-18",0.6197,0.6197,0.5895,0.5895,35700.0],["1989-05-19",0.5895,0.6046,0.5593,0.5593,48900.0],["1989-05-22",0.5593,0.5593,0.5593,0.5593,7500.0],["1989-05-23",0.5593,0.5895,0.5593,0.5593,15000.0],["1989-05-24",0.5593,0.5593,0.5593,0.5593,1200.0],["1989-05-25",0.5593,0.5895,0.5593,0.5593,21600.0],["1989-05-26",0.5593,0.5593,0.5593,0.5593,14400.0],["1989-05-30",0.5593,0.5895,0.5593,0.5744,15600.0],["1989-05-31",0.5744,0.5895,0.5593,0.5744,45000.0],["1989-06-01",0.5744,0.5895,0.5744,0.5744,51600.0],["1989-06-02",0.5744,0.5895,0.5744,0.5744,33900.0],["1989-06-05",0.5744,0.5744,0.5139,0.5441,198900.0],["1989-06-06",0.5441,0.5441,0.4988,0.5139,214500.0],["1989-06-07",0.5139,0.529,0.5139,0.529,69900.0],["1989-06-08",0.529,0.5744,0.529,0.5744,243000.0],["1989-06-09",0.5895,0.6197,0.5895,0.5895,85500.0],["1989-06-12",0.5895,0.6197,0.5895,0.6046,172800.0],["1989-06-13",0.6046,0.6197,0.6046,0.6197,31200.0],["1989-06-14",0.6197,0.6802,0.6197,0.6802,112500.0],["1989-06-15",0.6651,0.6651,0.6046,0.6499,295800.0],["1989-06-16",0.6499,0.6651,0.6499,0.6651,94800.0],["1989-06-19",0.6651,0.6651,0.6348,0.6348,52800.0],["1989-06-20",0.6348,0.6348,0.6348,0.6348,46800.0],["1989-06-21",0.6348,0.6499,0.6197,0.6348,25800.0],["1989-06-22",0.6499,0.6953,0.6499,0.6802,112800.0],["1989-06-23",0.6802,0.8464,0.6802,0.786,528900.0],["1989-06-26",0.786,0.8313,0.786,0.786,128400.0],["1989-06-27",0.786,0.8313,0.7709,0.8162,222300.0],["1989-06-28",0.8162,0.8615,0.8011,0.8313,150000.0],["1989-06-29",0.8313,0.8615,0.8162,0.8162,116700.0],["1989-06-30",0.8162,0.8616,0.8162,0.8616,171600.0],["1989-07-03",0.8615,0.8615,0.8464,0.8464,83100.0],["1989-07-05",0.8464,0.8464,0.8011,0.8313,92100.0],["1989-07-06",0.8313,0.8616,0.8162,0.8616,119100.0],["1989-07-07",0.8616,0.9371,0.8464,0.9069,178200.0],["1989-07-10",0.9069,0.9371,0.8918,0.9069,128100.0],["1989-07-11",0.9069,0.9371,0.8918,0.8918,98700.0],["1989-07-12",0.8918,0.9069,0.8464,0.8616,126300.0],["1989-07-13",0.8615,0.8918,0.8464,0.8918,103800.0],["1989-07-14",0.8918,0.8918,0.8464,0.8616,113100.0],["1989-07-17",0.8616,0.8767,0.8464,0.8616,103500.0],["1989-07-18",0.8615,0.8615,0.8162,0.8464,49800.0],["1989-07-19",0.8464,0.9069,0.8313,0.8918,256800.0],["1989-07-20",0.8918,0.922,0.8918,0.9069,112500.0],["1989-07-21",0.9069,0.922,0.8767,0.922,55500.0],["1989-07-24",0.922,0.922,0.8767,0.922,12000.0],["1989-07-25",0.9069,0.9069,0.8767,0.9069,16500.0],["1989-07-26",0.8918,0.8918,0.8464,0.8464,36600.0],["1989-07-27",0.8464,0.8767,0.8162,0.8464,118500.0],["1989-07-28",0.8464,0.8464,0.8313,0.8464,36000.0],["1989-07-31",0.8464,0.8767,0.8313,0.8464,82500.0],["1989-08-01",0.8464,0.8767,0.8464,0.8464,16500.0],["1989-08-02",0.8464,0.8767,0.8464,0.8464,5100.0],["1989-08-03",0.8464,0.8767,0.8464,0.8767,22200.0],["1989-08-04",0.8767,0.8767,0.8464,0.8616,7800.0],["1989-08-07",0.8464,0.8464,0.8464,0.8464,2400.0],["1989-08-08",0.8464,0.8464,0.786,0.8464,113100.0],["1989-08-09",0.8464,0.8464,0.8011,0.8464,28500.0],["1989-08-10",0.8464,0.8767,0.8162,0.8464,98400.0],["1989-08-11",0.8464,0.8464,0.8162,0.8162,54900.0],["1989-08-14",0.8162,0.8464,0.8162,0.8464,28800.0],["1989-08-15",0.8464,0.8464,0.8313,0.8464,47100.0],["1989-08-16",0.8313,0.8313,0.8162,0.8313,31500.0],["1989-08-17",0.8162,0.8162,0.786,0.786,27000.0],["1989-08-18",0.786,0.8313,0.786,0.8011,72000.0],["1989-08-21",0.8011,0.8162,0.786,0.786,9900.0],["1989-08-22",0.786,0.786,0.7406,0.7557,93300.0],["1989-08-23",0.7557,0.7709,0.7557,0.7709,77700.0],["1989-08-24",0.7709,0.7709,0.7406,0.7406,7800.0],["1989-08-25",0.7406,0.7709,0.7406,0.7557,42300.0],["1989-08-28",0.7557,0.7709,0.7557,0.7557,9300.0],["1989-08-29",0.7557,0.786,0.7557,0.7709,88500.0],["1989-08-30",0.7709,0.8162,0.7557,0.8162,106500.0],["1989-08-31",0.8464,0.9674,0.8464,0.9522,532800.0],["1989-09-01",0.9522,1.0883,0.9522,1.0883,382200.0],["1989-09-05",1.0883,1.2092,1.0883,1.1941,1167000.0],["1989-09-06",1.1941,1.2545,1.1487,1.1487,1037100.0],["1989-09-07",1.1487,1.2243,1.1487,1.179,830400.0],["1989-09-08",1.179,1.179,1.1185,1.1638,454200.0],["1989-09-11",1.1638,1.179,1.1487,1.179,108300.0],["1989-09-12",1.179,1.2092,1.1487,1.2092,309900.0],["1989-09-13",1.2092,1.2848,1.2092,1.2394,238800.0],["1989-09-14",1.2394,1.2848,1.2092,1.2092,123000.0],["1989-09-15",1.2092,1.2394,1.2092,1.2092,96900.0],["1989-09-18",1.2092,1.2092,1.179,1.179,64500.0],["1989-09-19",1.179,1.2092,1.179,1.2092,76800.0],["1989-09-20",1.2092,1.2697,1.1941,1.2394,131700.0],["1989-09-21",1.2394,1.3755,1.2092,1.2092,115500.0],["1989-09-22",1.2092,1.2243,1.2092,1.2243,27000.0],["1989-09-25",1.2092,1.2092,1.1941,1.1941,6600.0],["1989-09-26",1.1941,1.2243,1.1941,1.2092,29700.0],["1989-09-27",1.179,1.179,1.1336,1.179,87600.0],["1989-09-28",1.179,1.2092,1.1487,1.179,111900.0],["1989-09-29",1.179,1.2092,1.179,1.2092,12600.0],["1989-10-02",1.2092,1.2697,1.179,1.2697,198600.0],["1989-10-03",1.2697,1.2697,1.2092,1.2697,238800.0],["1989-10-04",1.2697,1.2848,1.2394,1.2697,217800.0],["1989-10-05",1.2697,1.451,1.2545,1.4208,444600.0],["1989-10-06",1.4208,1.451,1.3603,1.4208,508200.0],["1989-10-09",1.4057,1.4057,1.3301,1.3452,59100.0],["1989-10-10",1.3452,1.3603,1.3301,1.3452,112500.0],["1989-10-11",1.3452,1.3755,1.3301,1.3755,169500.0],["1989-10-12",1.3755,1.451,1.3603,1.451,363900.0],["1989-10-13",1.4359,1.4359,1.2092,1.2697,276000.0],["1989-10-16",1.2092,1.2092,1.0883,1.179,221700.0],["1989-10-17",1.179,1.2092,1.1487,1.1638,113400.0],["1989-10-18",1.1638,1.179,1.1487,1.179,59100.0],["1989-10-19",1.1638,1.1638,1.1638,1.1638,6000.0],["1989-10-20",1.1638,1.2697,1.1487,1.2545,280500.0],["1989-10-23",1.2545,1.2545,1.179,1.2092,74400.0],["1989-10-24",1.2092,1.2243,1.179,1.2092,20700.0],["1989-10-25",1.2092,1.2092,1.179,1.179,37500.0],["1989-10-26",1.179,1.2092,1.179,1.179,146100.0],["1989-10-27",1.179,1.179,1.0883,1.1185,115200.0],["1989-10-30",1.1185,1.1185,1.0883,1.1185,47400.0],["1989-10-31",1.1185,1.1336,1.0883,1.0883,44400.0],["1989-11-01",1.1034,1.1336,1.1034,1.1336,6300.0],["1989-11-02",1.1185,1.1185,1.0278,1.0429,51900.0],["1989-11-03",1.0278,1.0278,0.9371,1.0127,119400.0],["1989-11-06",0.9976,0.9976,0.8162,0.922,209400.0],["1989-11-07",0.922,0.9674,0.8767,0.9674,68700.0],["1989-11-08",0.9674,1.0278,0.9371,0.9976,77400.0],["1989-11-09",0.9976,1.0278,0.9674,1.0127,231900.0],["1989-11-10",1.0278,1.0732,1.0278,1.0732,99000.0],["1989-11-13",1.0732,1.0883,1.058,1.0883,93000.0],["1989-11-14",1.0883,1.1034,1.0278,1.058,204300.0],["1989-11-15",1.058,1.0883,1.0278,1.0278,84900.0],["1989-11-16",1.0278,1.0732,0.9976,1.0278,79800.0],["1989-11-17",1.0278,1.058,1.0278,1.0278,82500.0],["1989-11-20",1.0278,1.0278,1.0278,1.0278,11400.0],["1989-11-21",0.9976,0.9976,0.9674,0.9976,66600.0],["1989-11-22",0.9674,0.9674,0.9674,0.9674,2400.0],["1989-11-24",0.9674,1.0278,0.9674,1.0278,36300.0],["1989-11-27",1.0278,1.0883,1.0278,1.0732,148200.0],["1989-11-28",1.0732,1.0883,1.0278,1.0278,96900.0],["1989-11-29",1.0278,1.058,1.0278,1.0278,51000.0],["1989-11-30",1.0278,1.0429,1.0278,1.0429,89100.0],["1989-12-01",1.0429,1.058,1.0278,1.0278,6000.0],["1989-12-04",1.0278,1.0429,1.0278,1.0429,30600.0],["1989-12-05",1.0429,1.0883,1.0278,1.058,135900.0],["1989-12-06",1.058,1.0883,1.0429,1.0429,75000.0],["1989-12-07",1.0429,1.0883,1.0278,1.0883,37800.0],["1989-12-08",1.058,1.058,1.0278,1.0278,13500.0],["1989-12-11",1.0278,1.0883,1.0278,1.0732,99300.0],["1989-12-12",1.0732,1.0883,1.058,1.0883,113700.0],["1989-12-13",1.0883,1.1185,1.058,1.058,26700.0],["1989-12-14",1.058,1.1185,1.058,1.1185,8100.0],["1989-12-15",1.1185,1.1185,1.058,1.1185,20400.0],["1989-12-18",1.1185,1.1185,1.058,1.0883,73800.0],["1989-12-19",1.0883,1.1185,1.0732,1.0732,37500.0],["1989-12-20",1.0732,1.0883,1.0732,1.0883,22800.0],["1989-12-21",1.0732,1.0732,1.0732,1.0732,6000.0],["1989-12-22",1.0732,1.1185,1.0732,1.0732,2400.0],["1989-12-26",1.0732,1.0732,1.0732,1.0732,9300.0],["1989-12-27",1.0732,1.0732,1.0732,1.0732,3300.0],["1989-12-28",1.0732,1.0732,1.0732,1.0732,600.0],["1989-12-29",1.0883,1.2999,1.0883,1.2999,364800.0],["1990-01-02",1.2999,1.3301,1.2697,1.2999,122100.0],["1990-01-03",1.2999,1.3301,1.2697,1.2697,38700.0],["1990-01-04",1.2697,1.2999,1.2092,1.2394,222900.0],["1990-01-05",1.2394,1.2999,1.2394,1.2999,186000.0],["1990-01-08",1.2999,1.3301,1.2999,1.3301,39900.0],["1990-01-09",1.3603,1.5115,1.3603,1.4813,294000.0],["1990-01-10",1.4813,1.5115,1.4208,1.451,338400.0],["1990-01-11",1.451,1.4813,1.4208,1.4208,68700.0],["1990-01-12",1.4208,1.451,1.3906,1.4208,197400.0],["1990-01-15",1.4208,1.451,1.3906,1.3906,45600.0],["1990-01-16",1.3906,1.4208,1.3452,1.4208,261900.0],["1990-01-17",1.4208,1.451,1.3603,1.3603,86700.0],["1990-01-18",1.3603,1.4208,1.3301,1.3603,138600.0],["1990-01-19",1.3603,1.451,1.3301,1.451,345300.0],["1990-01-22",1.451,1.451,1.3301,1.3603,87600.0],["1990-01-23",1.3603,1.4057,1.3603,1.3603,127500.0],["1990-01-24",1.3603,1.3603,1.2999,1.3301,123600.0],["1990-01-25",1.3301,1.3301,1.2999,1.3301,22800.0],["1990-01-26",1.3301,1.3301,1.2697,1.2999,233100.0],["1990-01-29",1.2999,1.3301,1.2697,1.3301,153600.0],["1990-01-30",1.3301,1.3301,1.2394,1.2697,164400.0],["1990-01-31",1.2697,1.2697,1.2394,1.2697,134700.0],["1990-02-01",1.2697,1.2999,1.2697,1.2999,43800.0],["1990-02-02",1.2999,1.2999,1.2394,1.2697,52200.0],["1990-02-05",1.2697,1.3301,1.2697,1.2999,119400.0],["1990-02-06",1.2999,1.3906,1.2999,1.3603,137400.0],["1990-02-07",1.3603,1.3603,1.3301,1.3301,14400.0],["1990-02-08",1.3301,1.3906,1.3301,1.3906,59100.0],["1990-02-09",1.3906,1.3906,1.3603,1.3603,147600.0],["1990-02-12",1.3603,1.3603,1.3603,1.3603,8700.0],["1990-02-13",1.3603,1.3906,1.3603,1.3603,159000.0],["1990-02-14",1.3603,1.3906,1.3603,1.3603,75900.0],["1990-02-15",1.3603,1.4208,1.3603,1.3603,102000.0],["1990-02-16",1.3603,1.3906,1.3603,1.3906,203700.0],["1990-02-20",1.3906,1.3906,1.3301,1.3906,58500.0],["1990-02-21",1.3603,1.3603,1.3301,1.3603,12300.0],["1990-02-22",1.3603,1.3906,1.3603,1.3906,31500.0],["1990-02-23",1.3906,1.4208,1.3301,1.3603,177600.0],["1990-02-26",1.3906,1.451,1.3906,1.451,63300.0],["1990-02-27",1.451,1.4813,1.3906,1.4208,216000.0],["1990-02-28",1.4208,1.4813,1.4208,1.4813,131700.0],["1990-03-01",1.4813,1.5417,1.4208,1.5115,156000.0],["1990-03-02",1.5115,1.6324,1.4813,1.6324,94800.0],["1990-03-05",1.6324,1.6324,1.572,1.6022,129900.0],["1990-03-06",1.6022,1.6929,1.6022,1.6324,68400.0],["1990-03-07",1.6324,1.7533,1.6324,1.6929,397200.0],["1990-03-08",1.6929,1.7533,1.6929,1.6929,347100.0],["1990-03-09",1.6929,1.7231,1.6324,1.6324,399300.0],["1990-03-12",1.6324,1.6929,1.6324,1.6324,45300.0],["1990-03-13",1.6324,1.6929,1.6324,1.6929,75300.0],["1990-03-14",1.6929,1.7231,1.6626,1.6929,81900.0],["1990-03-15",1.6929,1.7533,1.6929,1.7533,30900.0],["1990-03-16",1.7533,1.844,1.6929,1.844,233100.0],["1990-03-19",1.844,1.8742,1.7836,1.7836,182700.0],["1990-03-20",1.7836,1.7836,1.7231,1.7836,133200.0],["1990-03-21",1.7836,1.8742,1.7836,1.844,135300.0],["1990-03-22",1.844,1.8742,1.8138,1.844,69300.0],["1990-03-23",1.844,1.8742,1.7836,1.844,40200.0],["1990-03-26",1.7836,1.8138,1.7836,1.7836,26700.0],["1990-03-27",1.7836,1.7836,1.7836,1.7836,0.0],["1990-03-28",1.8138,1.9347,1.8138,1.8742,203100.0],["1990-03-29",1.8742,1.9347,1.8742,1.9347,554400.0],["1990-03-30",1.9347,2.0556,1.9347,2.0556,1125900.0],["1990-04-02",1.9649,2.0556,1.9649,2.0103,40800.0],["1990-04-03",1.9649,2.0254,1.9649,1.9952,199800.0],["1990-04-04",1.9952,2.0254,1.9952,1.9952,772500.0],["1990-04-05",2.0254,2.0254,1.8742,1.8742,206400.0],["1990-04-06",1.8742,1.8742,1.7836,1.844,55500.0],["1990-04-09",1.844,1.8742,1.6929,1.7533,220800.0],["1990-04-10",1.7533,1.7836,1.6626,1.6626,131700.0],["1990-04-11",1.6626,1.7231,1.572,1.6324,156300.0],["1990-04-12",1.6022,1.6929,1.5568,1.6929,415200.0],["1990-04-16",1.6929,1.7533,1.6626,1.7533,174600.0],["1990-04-17",1.6929,1.7836,1.6929,1.7836,99900.0],["1990-04-18",1.7533,1.7836,1.6929,1.6929,220800.0],["1990-04-19",1.6929,1.6929,1.6626,1.6929,41100.0],["1990-04-20",1.6626,1.6929,1.572,1.6022,394800.0],["1990-04-23",1.6475,1.6929,1.6324,1.6929,51300.0],["1990-04-24",1.6626,1.6929,1.6324,1.6324,103200.0],["1990-04-25",1.6022,1.6626,1.6022,1.6626,12600.0],["1990-04-26",1.6022,1.6626,1.6022,1.6626,18600.0],["1990-04-27",1.6022,1.6626,1.6022,1.6022,3000.0],["1990-04-30",1.6022,1.6626,1.6022,1.6626,6900.0],["1990-05-01",1.6929,1.6929,1.6626,1.6626,16500.0],["1990-05-02",1.6324,1.6929,1.6324,1.6929,79800.0],["1990-05-03",1.6929,1.7533,1.6929,1.7533,72900.0],["1990-05-04",1.7231,1.7836,1.7231,1.7231,11400.0],["1990-05-07",1.7836,1.7836,1.7231,1.7231,2700.0],["1990-05-08",1.7533,1.7836,1.7231,1.7836,457200.0],["1990-05-09",1.7533,1.8138,1.7231,1.7231,22200.0],["1990-05-10",1.7231,1.7533,1.7231,1.7231,27900.0],["1990-05-11",1.7533,2.0556,1.7533,1.9952,474000.0],["1990-05-14",2.0556,2.0859,1.9952,1.9952,181200.0],["1990-05-15",1.9952,2.0556,1.9952,1.9952,375600.0],["1990-05-16",1.9952,2.0556,1.9952,2.0254,448800.0],["1990-05-17",2.0254,2.1463,2.0254,2.1463,330900.0],["1990-05-18",2.1765,2.2068,2.1161,2.1463,386400.0],["1990-05-21",2.1463,2.1463,2.0859,2.0859,30600.0],["1990-05-22",2.1463,2.2068,2.1161,2.1765,194700.0],["1990-05-23",2.1463,2.1765,2.1161,2.1161,154800.0],["1990-05-24",2.1161,2.1161,2.1161,2.1161,2400.0],["1990-05-25",2.1161,2.1161,2.0859,2.1161,354000.0],["1990-05-29",2.1161,2.1463,2.0859,2.1161,1500300.0],["1990-05-30",2.0859,2.237,2.0859,2.2068,459300.0],["1990-05-31",2.2672,2.2975,2.1161,2.2068,779100.0],["1990-06-01",2.2068,2.2068,2.1161,2.1463,94500.0],["1990-06-04",2.1161,2.1161,2.0556,2.1161,119700.0],["1990-06-05",2.1161,2.2068,2.0859,2.1463,265200.0],["1990-06-06",2.1463,2.1765,2.1161,2.1765,176400.0],["1990-06-07",2.1765,2.3579,2.1463,2.3579,415200.0],["1990-06-08",2.3579,2.3882,2.2672,2.3579,541200.0],["1990-06-11",2.3579,2.4486,2.3277,2.4486,562800.0],["1990-06-12",2.4184,2.4788,2.3579,2.3579,174900.0],["1990-06-13",2.3579,2.4184,2.3277,2.3579,291600.0],["1990-06-14",2.3579,2.4184,2.3579,2.3579,67200.0],["1990-06-15",2.3579,2.4184,2.3579,2.3882,24000.0],["1990-06-18",2.4184,2.4184,2.2672,2.2975,135000.0],["1990-06-19",2.2672,2.3579,2.2672,2.2975,56700.0],["1990-06-20",2.2672,2.3277,2.2672,2.3277,5700.0],["1990-06-21",2.2672,2.2975,2.237,2.2672,106800.0],["1990-06-22",2.237,2.2975,2.237,2.237,10800.0],["1990-06-25",2.237,2.2672,2.1765,2.237,93300.0],["1990-06-26",2.237,2.2672,2.237,2.2672,139500.0],["1990-06-27",2.237,2.5393,2.237,2.4486,368400.0],["1990-06-28",2.5091,2.5091,2.3579,2.3579,465900.0],["1990-06-29",2.3882,2.4184,2.3277,2.4184,155100.0],["1990-07-02",2.4184,2.4184,2.3579,2.3579,31500.0],["1990-07-03",2.4184,2.4184,2.3579,2.3579,12600.0],["1990-07-05",2.4184,2.4184,2.3579,2.3579,18600.0],["1990-07-06",2.4184,2.4184,2.2975,2.3579,78300.0],["1990-07-09",2.2975,2.3277,2.2975,2.2975,25200.0],["1990-07-10",2.2975,2.3579,2.2672,2.2975,140400.0],["1990-07-11",2.2672,2.2975,2.2672,2.2975,11400.0],["1990-07-12",2.2975,2.3277,2.2672,2.2975,159000.0],["1990-07-13",2.2975,2.3882,2.2975,2.3579,133200.0],["1990-07-16",2.4184,2.4184,2.3579,2.4184,98400.0],["1990-07-17",2.4486,2.4486,2.3882,2.3882,235800.0],["1990-07-18",2.3882,2.3882,2.3882,2.3882,6600.0],["1990-07-19",2.4486,2.4486,2.3882,2.4486,24300.0],["1990-07-20",2.3882,2.4486,2.3882,2.4486,12000.0],["1990-07-23",2.3882,2.4184,2.3277,2.3579,158100.0],["1990-07-24",2.3579,2.3882,2.3277,2.3579,113100.0],["1990-07-25",2.3579,2.4788,2.3579,2.4788,84300.0],["1990-07-26",2.4788,2.6602,2.4486,2.5393,253800.0],["1990-07-27",2.5393,2.5998,2.4788,2.5695,144300.0],["1990-07-30",2.5695,2.6905,2.4788,2.63,638100.0],["1990-07-31",2.6602,2.7509,2.6602,2.7207,369600.0],["1990-08-01",2.6905,2.7509,2.63,2.7207,97200.0],["1990-08-02",2.5998,2.6602,2.5393,2.63,142800.0],["1990-08-03",2.5998,2.5998,2.4788,2.5091,282900.0],["1990-08-06",2.4486,2.4486,2.2672,2.2672,178800.0],["1990-08-07",2.2975,2.3579,2.2975,2.3579,61800.0],["1990-08-08",2.3277,2.3882,2.3277,2.3277,6900.0],["1990-08-09",2.4184,2.4184,2.3277,2.4184,126600.0],["1990-08-10",2.3579,2.3882,2.3579,2.3882,30900.0],["1990-08-13",2.3579,2.3579,2.2975,2.3579,25500.0],["1990-08-14",2.2975,2.3882,2.2975,2.3882,22200.0],["1990-08-15",2.2975,2.3277,2.2975,2.2975,128400.0],["1990-08-16",2.2672,2.2672,2.1463,2.1765,32100.0],["1990-08-17",2.0556,2.1463,1.9045,1.9952,151800.0],["1990-08-20",1.9649,2.0254,1.9347,1.9952,67200.0],["1990-08-21",1.9649,1.9649,1.6022,1.8138,1700700.0],["1990-08-22",1.9347,1.9649,1.8138,1.8742,135900.0],["1990-08-23",1.844,1.8742,1.7836,1.844,101100.0],["1990-08-24",1.844,1.9347,1.844,1.8742,28200.0],["1990-08-27",2.0254,2.1161,1.9649,2.0556,34200.0],["1990-08-28",2.0859,2.3882,2.0859,2.2975,143100.0],["1990-08-29",2.2672,2.2975,2.1765,2.1765,113700.0],["1990-08-30",2.1463,2.1463,1.9347,1.9649,138600.0],["1990-08-31",2.0254,2.0254,1.7836,1.9045,162600.0],["1990-09-04",1.9045,2.0556,1.8742,2.0556,151200.0],["1990-09-05",2.0556,2.1463,2.0556,2.0556,135600.0],["1990-09-06",2.0254,2.0859,2.0254,2.0556,117600.0],["1990-09-07",2.0556,2.1463,2.0556,2.1161,45300.0],["1990-09-10",2.1463,2.2068,2.0859,2.1161,50400.0],["1990-09-11",2.1161,2.237,2.0859,2.2068,153600.0],["1990-09-12",2.1463,2.1765,2.1161,2.1161,178500.0],["1990-09-13",2.1161,2.1765,2.0556,2.0556,131100.0],["1990-09-14",2.0254,2.0556,1.9952,2.0254,212400.0],["1990-09-17",1.9649,1.9952,1.9045,1.9347,177000.0],["1990-09-18",1.9045,1.9649,1.9045,1.9649,132300.0],["1990-09-19",2.0254,2.0556,1.9649,1.9649,290700.0],["1990-09-20",1.9649,2.0556,1.9347,2.0254,183000.0],["1990-09-21",2.0254,2.0254,1.9045,1.9649,50400.0],["1990-09-24",1.9347,1.9347,1.8742,1.9045,74400.0],["1990-09-25",1.9045,1.9952,1.9045,1.9952,109200.0],["1990-09-26",1.9952,1.9952,1.9347,1.9649,27000.0],["1990-09-27",1.9952,1.9952,1.9347,1.9347,160500.0],["1990-09-28",1.9347,1.9347,1.8742,1.9347,39300.0],["1990-10-01",1.9347,1.9649,1.9347,1.9649,47100.0],["1990-10-02",1.9649,1.9952,1.9347,1.9649,298800.0],["1990-10-03",1.8742,1.9649,1.8742,1.9045,10800.0],["1990-10-04",1.8742,1.9045,1.8742,1.8742,3000.0],["1990-10-05",1.8742,1.9347,1.8742,1.9347,27900.0],["1990-10-08",1.9347,1.9347,1.8742,1.9347,62100.0],["1990-10-09",1.8742,1.8742,1.8742,1.8742,3900.0],["1990-10-10",1.8138,1.9045,1.8138,1.9045,561900.0],["1990-10-11",1.9347,1.9347,1.9045,1.9045,6900.0],["1990-10-12",1.844,1.8742,1.8138,1.8742,12900.0],["1990-10-15",1.8138,1.9649,1.8138,1.9347,99300.0],["1990-10-16",1.9649,1.9649,1.9045,1.9045,27000.0],["1990-10-17",1.9347,1.9649,1.9347,1.9347,24600.0],["1990-10-18",1.9045,1.9649,1.9045,1.9649,7500.0],["1990-10-19",1.9952,1.9952,1.9045,1.9045,50400.0],["1990-10-22",1.8138,1.9347,1.8138,1.9347,193800.0],["1990-10-23",1.9347,1.9649,1.9045,1.9649,165600.0],["1990-10-24",1.9649,1.9649,1.9045,1.9649,31500.0],["1990-10-25",1.9649,1.9649,1.9347,1.9649,24600.0],["1990-10-26",1.9347,1.9649,1.9347,1.9649,20400.0],["1990-10-29",1.9347,2.0556,1.9347,2.0254,74700.0],["1990-10-30",1.9649,2.0556,1.9347,2.0556,59700.0],["1990-10-31",1.9952,2.0556,1.9952,1.9952,38400.0],["1990-11-01",1.9952,1.9952,1.9347,1.9952,10800.0],["1990-11-02",1.9347,1.9952,1.9347,1.9347,44400.0],["1990-11-05",1.9347,1.9347,1.9347,1.9347,1200.0],["1990-11-06",1.9952,2.0556,1.9649,1.9952,151800.0],["1990-11-07",2.0254,2.0254,1.9347,1.9649,27900.0],["1990-11-08",1.9347,1.9952,1.9347,1.9952,25200.0],["1990-11-09",1.9347,2.0859,1.9347,2.0859,21600.0],["1990-11-12",2.0859,2.1765,2.0859,2.1765,45000.0],["1990-11-13",2.1765,2.1765,2.1463,2.1765,25500.0],["1990-11-14",2.1463,2.2672,2.0859,2.2068,137100.0],["1990-11-15",2.2068,2.2672,2.2068,2.237,17700.0],["1990-11-16",2.2672,2.2672,2.2068,2.2068,9300.0],["1990-11-19",2.2672,2.2672,2.2068,2.2068,8100.0],["1990-11-20",2.2068,2.2068,2.1161,2.1463,86400.0],["1990-11-21",2.1161,2.2672,2.1161,2.2068,131400.0],["1990-11-23",2.1765,2.237,2.1765,2.237,21900.0],["1990-11-26",2.1765,2.1765,2.1765,2.1765,9900.0],["1990-11-27",2.2068,2.2975,2.2068,2.2068,87600.0],["1990-11-28",2.2672,2.2672,2.2068,2.2068,3000.0],["1990-11-29",2.237,2.3277,2.237,2.2975,282300.0],["1990-11-30",2.3882,2.4788,2.3277,2.4788,149400.0],["1990-12-03",2.4184,2.5091,2.4184,2.4486,27300.0],["1990-12-04",2.4486,2.5998,2.4486,2.5393,108600.0],["1990-12-05",2.5393,2.5393,2.3277,2.4184,369600.0],["1990-12-06",2.4788,2.4788,2.3882,2.4486,231600.0],["1990-12-07",2.3882,2.4184,2.3882,2.3882,29400.0],["1990-12-10",2.3579,2.4184,2.3579,2.3882,171600.0],["1990-12-11",2.3579,2.4184,2.3579,2.4184,60300.0],["1990-12-12",2.3579,2.4184,2.2975,2.3882,248400.0],["1990-12-13",2.3882,2.3882,2.3277,2.3277,1800.0],["1990-12-14",2.2975,2.2975,2.2975,2.2975,300.0],["1990-12-17",2.3277,2.3882,2.3277,2.3882,49200.0],["1990-12-18",2.4184,2.4184,2.3882,2.4184,56100.0],["1990-12-19",2.4184,2.4486,2.3882,2.4486,16200.0],["1990-12-20",2.4486,2.5393,2.4184,2.4486,256500.0],["1990-12-21",2.4788,2.5998,2.4788,2.5393,192900.0],["1990-12-24",2.5393,2.5998,2.5393,2.5998,33000.0],["1990-12-26",2.5393,2.6602,2.5393,2.63,57000.0],["1990-12-27",2.6602,2.8718,2.6602,2.7811,203100.0],["1990-12-28",2.7811,2.8416,2.63,2.6905,293700.0],["1990-12-31",2.6602,2.6602,2.5091,2.5695,85200.0],["1991-01-02",2.5393,2.5393,2.2068,2.3277,423900.0],["1991-01-03",2.3579,2.4184,2.3579,2.3579,57600.0],["1991-01-04",2.4184,2.4184,2.3882,2.3882,3900.0],["1991-01-07",2.3579,2.4184,2.3277,2.3277,178500.0],["1991-01-08",2.3277,2.4184,2.3277,2.4184,49200.0],["1991-01-09",2.3579,2.4184,2.3579,2.3579,74700.0],["1991-01-10",2.3882,2.4184,2.2975,2.2975,20700.0],["1991-01-11",2.2672,2.2975,2.2672,2.2975,5400.0],["1991-01-14",2.237,2.2975,2.2068,2.2068,137700.0],["1991-01-15",2.2672,2.2975,2.237,2.2672,291000.0],["1991-01-16",2.2672,2.2975,2.237,2.237,33000.0],["1991-01-17",2.4184,2.4184,2.2672,2.2975,228000.0],["1991-01-18",2.2068,2.2068,2.2068,2.2068,300.0],["1991-01-21",2.237,2.237,2.2068,2.2068,105600.0],["1991-01-22",2.2068,2.2672,2.2068,2.2672,265500.0],["1991-01-23",2.2068,2.2672,2.2068,2.237,342000.0],["1991-01-24",2.2975,2.4184,2.2672,2.3277,358500.0],["1991-01-25",2.2975,2.2975,2.1463,2.1765,276000.0],["1991-01-28",2.1765,2.2068,2.0556,2.1463,388800.0],["1991-01-29",2.1463,2.1463,2.0859,2.1463,372600.0],["1991-01-30",2.1463,2.2975,2.1463,2.2672,154800.0],["1991-01-31",2.2672,2.2672,2.2068,2.2672,39300.0],["1991-02-01",2.2672,2.2672,2.0556,2.0556,116400.0],["1991-02-04",2.0254,2.0859,1.9649,2.0254,219600.0],["1991-02-05",1.9952,2.0859,1.9952,2.0859,352200.0],["1991-02-06",2.0254,2.0859,1.9952,2.0254,418800.0],["1991-02-07",2.0556,2.0556,1.9649,2.0254,563400.0],["1991-02-08",2.0254,2.0859,1.9952,2.0254,685200.0],["1991-02-11",2.0859,2.2068,2.0254,2.1463,494100.0],["1991-02-12",2.2068,2.2068,2.1463,2.1765,26100.0],["1991-02-13",2.1765,2.1765,2.1463,2.1765,32700.0],["1991-02-14",2.1765,2.1765,2.0859,2.1765,20100.0],["1991-02-15",2.1765,2.1765,2.1161,2.1765,14100.0],["1991-02-19",2.0859,2.1463,2.0556,2.1161,242700.0],["1991-02-20",2.1161,2.1463,2.0556,2.0556,276300.0],["1991-02-21",2.1161,2.237,2.0859,2.237,309000.0],["1991-02-22",2.1765,2.237,2.1765,2.2068,400800.0],["1991-02-25",2.237,2.237,2.1765,2.1765,35100.0],["1991-02-26",2.2068,2.237,2.1765,2.1765,19800.0],["1991-02-27",2.237,2.237,2.1765,2.237,62100.0],["1991-02-28",2.237,2.63,2.237,2.5393,847200.0],["1991-03-01",2.4486,2.8114,2.4486,2.63,594600.0],["1991-03-04",2.7207,2.7207,2.5998,2.5998,119700.0],["1991-03-05",2.5998,2.7207,2.5998,2.7207,1001100.0],["1991-03-06",2.7207,2.8718,2.7207,2.8114,287100.0],["1991-03-07",2.7811,2.9021,2.7811,2.7811,21600.0],["1991-03-08",2.7811,2.9021,2.7811,2.7811,71400.0],["1991-03-11",2.7811,2.8114,2.5998,2.7207,109200.0],["1991-03-12",2.7207,2.7207,2.5998,2.7207,58200.0],["1991-03-13",2.6602,2.7207,2.6602,2.7207,332400.0],["1991-03-14",2.7509,2.7509,2.5998,2.63,83400.0],["1991-03-15",2.6602,2.7509,2.6602,2.7509,250500.0],["1991-03-18",2.6905,2.7509,2.6602,2.6905,84300.0],["1991-03-19",2.63,2.7207,2.63,2.6602,35100.0],["1991-03-20",2.7207,2.7207,2.63,2.6602,8100.0],["1991-03-21",2.6602,2.6602,2.6602,2.6602,29400.0],["1991-03-22",2.6602,2.7207,2.63,2.7207,11700.0],["1991-03-25",2.7207,2.7207,2.4788,2.5695,65100.0],["1991-03-26",2.63,2.6602,2.63,2.6602,35700.0],["1991-03-27",2.7207,2.7207,2.63,2.6905,101700.0],["1991-03-28",2.7811,3.023,2.7207,2.9323,205500.0],["1991-04-01",3.0532,3.2648,2.9021,3.1439,155100.0],["1991-04-02",3.0834,3.2044,3.0834,3.1741,93900.0],["1991-04-03",3.1439,3.2044,3.0834,3.0834,50100.0],["1991-04-04",3.1741,3.1741,3.023,3.023,54000.0],["1991-04-05",3.023,3.1439,3.023,3.0834,47100.0],["1991-04-08",2.9928,3.0834,2.8416,2.9021,58500.0],["1991-04-09",2.9928,2.9928,2.8416,2.8416,71700.0],["1991-04-10",2.8416,2.9625,2.8416,2.9625,66300.0],["1991-04-11",2.9021,2.9928,2.9021,2.9021,121800.0],["1991-04-12",2.9928,2.9928,2.9021,2.9928,13800.0],["1991-04-15",3.023,3.023,2.9323,2.9323,41100.0],["1991-04-16",2.9323,3.1741,2.9323,3.1439,252000.0],["1991-04-17",3.2044,3.3253,3.1439,3.3253,443100.0],["1991-04-18",3.2648,3.2648,3.1439,3.1439,294600.0],["1991-04-19",3.1439,3.2044,3.0834,3.0834,42900.0],["1991-04-22",3.0834,3.0834,2.9928,2.9928,40500.0],["1991-04-23",2.9625,2.9625,2.7811,2.9021,93900.0],["1991-04-24",2.9928,2.9928,2.8114,2.8416,77400.0],["1991-04-25",2.9021,2.9021,2.8114,2.8114,5700.0],["1991-04-26",2.8114,2.8718,2.7509,2.7811,43800.0],["1991-04-29",2.7509,2.8718,2.7207,2.7207,81000.0],["1991-04-30",2.6905,2.6905,2.5091,2.5393,137700.0],["1991-05-01",2.5393,2.7207,2.5393,2.7207,100800.0],["1991-05-02",2.7811,2.8416,2.7811,2.8416,22500.0],["1991-05-03",2.7207,2.8416,2.7207,2.8416,92100.0],["1991-05-06",2.7207,2.8416,2.7207,2.8416,33000.0],["1991-05-07",2.7811,2.7811,2.7207,2.7509,2400.0],["1991-05-08",2.8114,2.9021,2.7207,2.8718,71700.0],["1991-05-09",2.8416,2.8416,2.8416,2.8416,6000.0],["1991-05-10",2.9021,2.9021,2.7811,2.8114,63000.0],["1991-05-13",2.9021,3.023,2.9021,2.9928,33000.0],["1991-05-14",2.9021,2.9625,2.8718,2.8718,54900.0],["1991-05-15",2.8416,2.8718,2.8416,2.8718,49500.0],["1991-05-16",2.8718,2.9928,2.8416,2.9323,87000.0],["1991-05-17",2.9625,2.9625,2.9021,2.9021,3300.0],["1991-05-20",2.9021,2.9928,2.9021,2.9928,85800.0],["1991-05-21",3.023,3.023,2.9323,2.9323,3900.0],["1991-05-22",2.9323,2.9625,2.8718,2.8718,299400.0],["1991-05-23",2.8718,2.9021,2.5393,2.6602,932700.0],["1991-05-24",2.63,2.6602,2.5091,2.5393,89700.0],["1991-05-28",2.5393,2.5998,2.5091,2.5091,118800.0],["1991-05-29",2.5695,2.5998,2.4184,2.5091,496800.0],["1991-05-30",2.4788,2.4788,2.4184,2.4184,138300.0],["1991-05-31",2.4486,2.4788,2.3579,2.4788,66900.0],["1991-06-03",2.3579,2.4788,2.3579,2.3882,47400.0],["1991-06-04",2.4486,2.4788,2.3579,2.4486,207300.0],["1991-06-05",2.5393,2.5393,2.4184,2.4184,2400.0],["1991-06-06",2.5393,2.5393,2.4184,2.4184,207300.0],["1991-06-07",2.4184,2.4486,2.3882,2.4486,87600.0],["1991-06-10",2.5091,2.5091,2.4184,2.4184,18300.0],["1991-06-11",2.5091,2.5091,2.4184,2.5091,45900.0],["1991-06-12",2.4486,2.4486,2.3579,2.3882,30600.0],["1991-06-13",2.4184,2.4184,2.3579,2.4184,145500.0],["1991-06-14",2.4184,2.4184,2.4184,2.4184,0.0],["1991-06-17",2.4184,2.4184,2.237,2.2672,76500.0],["1991-06-18",2.237,2.3579,2.237,2.3579,149700.0],["1991-06-19",2.2975,2.2975,2.1765,2.2975,70200.0],["1991-06-20",2.1765,2.2975,2.1765,2.2068,17400.0],["1991-06-21",2.2975,2.2975,2.1765,2.237,83700.0],["1991-06-24",2.1765,2.2068,2.1765,2.2068,5400.0],["1991-06-25",2.2672,2.2975,2.2068,2.2068,58200.0],["1991-06-26",2.2672,2.2672,2.2672,2.2672,3000.0],["1991-06-27",2.2068,2.2672,2.2068,2.2672,23400.0],["1991-06-28",2.2068,2.2068,2.1765,2.2068,6600.0],["1991-07-01",2.1765,2.237,2.1765,2.2068,145800.0],["1991-07-02",2.1765,2.237,2.1765,2.1765,61800.0],["1991-07-03",2.1765,2.237,2.1463,2.2068,66000.0],["1991-07-05",2.2068,2.2068,2.1765,2.1765,36600.0],["1991-07-08",2.2068,2.2068,2.1463,2.2068,2700.0],["1991-07-09",2.2068,2.2068,2.1765,2.2068,78000.0],["1991-07-10",2.237,2.237,2.1463,2.1463,2700.0],["1991-07-11",2.1463,2.237,2.1463,2.237,2400.0],["1991-07-12",2.237,2.237,2.237,2.237,3300.0],["1991-07-15",2.2068,2.2068,2.1765,2.1765,45300.0],["1991-07-16",2.1765,2.237,2.1765,2.237,47400.0],["1991-07-17",2.1765,2.237,2.1765,2.2068,46800.0],["1991-07-18",2.2068,2.2068,2.1463,2.2068,54300.0],["1991-07-19",2.2068,2.2068,2.1765,2.2068,123600.0],["1991-07-22",2.2068,2.237,2.1765,2.1765,66000.0],["1991-07-23",2.1765,2.237,2.1765,2.237,45300.0],["1991-07-24",2.2068,2.2975,1.7533,1.8742,689700.0],["1991-07-25",1.9347,1.9347,1.572,1.8138,2646600.0],["1991-07-26",1.6929,1.9347,1.6929,1.9347,494700.0],["1991-07-29",1.9649,2.0556,1.9347,1.9952,217800.0],["1991-07-30",2.0556,2.0556,1.9649,1.9952,22800.0],["1991-07-31",2.0254,2.0254,1.9045,1.9347,168000.0],["1991-08-01",1.9347,1.9952,1.9045,1.9649,100800.0],["1991-08-02",1.9649,1.9649,1.844,1.9347,281700.0],["1991-08-05",1.9347,1.9347,1.844,1.844,154500.0],["1991-08-06",1.9347,1.9347,1.8742,1.8742,1200.0],["1991-08-07",1.9347,1.9347,1.8138,1.8138,6600.0],["1991-08-08",1.8138,1.8742,1.8138,1.8742,765000.0],["1991-08-09",1.9045,1.9045,1.8138,1.8138,1055100.0],["1991-08-12",1.844,1.9045,1.7836,1.9045,1152000.0],["1991-08-13",1.7836,1.9045,1.7836,1.8138,10800.0],["1991-08-14",1.8138,1.8742,1.8138,1.8138,9300.0],["1991-08-15",1.9045,1.9045,1.7836,1.8742,442800.0],["1991-08-16",1.8742,1.8742,1.8138,1.8742,11400.0],["1991-08-19",1.8138,1.8138,1.6929,1.7836,52200.0],["1991-08-20",1.7836,1.8138,1.7533,1.7836,49500.0],["1991-08-21",1.8138,1.8742,1.7533,1.8742,660000.0],["1991-08-22",1.8742,2.0254,1.7533,2.0254,96300.0],["1991-08-23",2.0556,2.0556,1.9347,1.9649,26100.0],["1991-08-26",1.9347,2.1161,1.9347,2.0859,246600.0],["1991-08-27",2.1161,2.1161,2.1161,2.1161,12000.0],["1991-08-28",1.9952,2.1161,1.9952,2.1161,39000.0],["1991-08-29",1.9952,2.1161,1.9952,2.0254,114900.0],["1991-08-30",1.9952,2.1463,1.9952,2.0556,195300.0],["1991-09-03",2.0254,2.1765,2.0254,2.1765,142200.0],["1991-09-04",2.1161,2.1765,2.0556,2.1161,366000.0],["1991-09-05",2.0556,2.2068,2.0556,2.2068,58200.0],["1991-09-06",2.0859,2.1463,2.0556,2.1463,9300.0],["1991-09-09",2.1765,2.1765,2.0556,2.1765,22500.0],["1991-09-10",2.0859,2.1765,2.0859,2.1765,82800.0],["1991-09-11",2.1765,2.1765,2.0859,2.1161,594900.0],["1991-09-12",2.0859,2.237,2.0859,2.1765,321900.0],["1991-09-13",2.1161,2.3579,2.1161,2.2975,67500.0],["1991-09-16",2.237,2.2975,2.1765,2.2068,69300.0],["1991-09-17",2.2975,2.5393,2.2975,2.3579,271800.0],["1991-09-18",2.3882,2.4788,2.2672,2.2975,202500.0],["1991-09-19",2.3277,2.3882,2.2672,2.3882,455700.0],["1991-09-20",2.3277,2.3882,2.2672,2.3579,240600.0],["1991-09-23",2.2672,2.3882,2.2672,2.3882,287100.0],["1991-09-24",2.2975,2.3882,2.2672,2.3882,151500.0],["1991-09-25",2.3882,2.4184,2.2672,2.4184,481500.0],["1991-09-26",2.2672,2.4184,2.2672,2.3579,21000.0],["1991-09-27",2.3579,2.4184,2.3579,2.4184,20400.0],["1991-09-30",2.4184,2.4184,2.237,2.2975,157800.0],["1991-10-01",2.2975,2.3579,2.237,2.3277,153300.0],["1991-10-02",2.237,2.3579,2.237,2.3277,336600.0],["1991-10-03",2.237,2.3579,2.237,2.3277,141300.0],["1991-10-04",2.2975,2.3579,2.2975,2.3579,109200.0],["1991-10-07",2.2975,2.3277,2.237,2.2975,27000.0],["1991-10-08",2.3277,2.3579,2.2975,2.3277,171900.0],["1991-10-09",2.3277,2.3277,2.237,2.3277,90300.0],["1991-10-10",2.2975,2.3277,2.237,2.2975,100500.0],["1991-10-11",2.237,2.3579,2.237,2.2672,64800.0],["1991-10-14",2.2672,2.3579,2.2672,2.3277,28200.0],["1991-10-15",2.2672,2.3579,2.2672,2.3277,64500.0],["1991-10-16",2.2975,2.2975,2.2975,2.2975,2400.0],["1991-10-17",2.2975,2.4184,2.2975,2.3579,10200.0],["1991-10-18",2.4184,2.4184,2.3882,2.3882,7800.0],["1991-10-21",2.2975,2.4184,2.2975,2.2975,90000.0],["1991-10-22",2.2975,2.3579,2.2975,2.3579,34800.0],["1991-10-23",2.4486,2.4788,2.4184,2.4184,95400.0],["1991-10-24",2.4788,2.5393,2.4486,2.5091,109500.0],["1991-10-25",2.4788,2.4788,2.4184,2.4184,38100.0],["1991-10-28",2.5393,2.5393,2.4184,2.5393,6000.0],["1991-10-29",2.4184,2.5393,2.4184,2.4788,3300.0],["1991-10-30",2.4184,2.4788,2.4184,2.4184,11100.0],["1991-10-31",2.5091,2.5091,2.3882,2.3882,24300.0],["1991-11-01",2.3579,2.4788,2.3579,2.3579,74700.0],["1991-11-04",2.4788,2.4788,2.3579,2.3882,37500.0],["1991-11-05",2.4184,2.4184,2.3579,2.3882,69300.0],["1991-11-06",2.4184,2.4184,2.3579,2.3579,105300.0],["1991-11-07",2.3579,2.3579,2.3579,2.3579,9000.0],["1991-11-08",2.3579,2.3579,2.3579,2.3579,0.0],["1991-11-11",2.4184,2.4184,2.3579,2.4184,6600.0],["1991-11-12",2.3579,2.3579,2.2975,2.3579,191400.0],["1991-11-13",2.2975,2.4184,2.2975,2.4184,29700.0],["1991-11-14",2.4184,2.4184,2.3579,2.3579,19800.0],["1991-11-15",2.3579,2.4788,2.2975,2.2975,9600.0],["1991-11-18",2.2975,2.3277,2.2975,2.3277,9600.0],["1991-11-19",2.2975,2.3277,2.237,2.237,65400.0],["1991-11-20",2.3579,2.3579,2.237,2.2975,24300.0],["1991-11-21",2.3579,2.4184,2.2975,2.3882,68100.0],["1991-11-22",2.3579,2.4184,2.3579,2.3579,53400.0],["1991-11-25",2.2975,2.4184,2.2975,2.4184,9300.0],["1991-11-26",2.3579,2.4184,2.2975,2.4184,17700.0],["1991-11-27",2.2975,2.4184,2.2975,2.3579,45300.0],["1991-11-29",2.2975,2.4184,2.2975,2.2975,46200.0],["1991-12-02",2.4184,2.4184,2.237,2.237,3300.0],["1991-12-03",2.4184,2.4184,2.3882,2.4184,33000.0],["1991-12-04",2.4184,2.4184,2.3579,2.3882,32100.0],["1991-12-05",2.3579,2.4184,2.3579,2.4184,6900.0],["1991-12-06",2.4184,2.4184,2.2975,2.4184,40500.0],["1991-12-09",2.4184,2.4184,2.2975,2.2975,3000.0],["1991-12-10",2.2975,2.3277,2.2975,2.3277,36300.0],["1991-12-11",2.4184,2.4184,2.2672,2.2672,65100.0],["1991-12-12",2.237,2.3579,2.237,2.237,28200.0],["1991-12-13",2.4184,2.4184,2.237,2.237,11100.0],["1991-12-16",2.237,2.237,2.237,2.237,1500.0],["1991-12-17",2.2672,2.4788,2.237,2.3882,297900.0],["1991-12-18",2.4788,2.4788,2.3579,2.3579,88200.0],["1991-12-19",2.4788,2.4788,2.3579,2.3882,345000.0],["1991-12-20",2.4788,2.4788,2.3579,2.4184,89400.0],["1991-12-23",2.4184,2.5393,2.4184,2.5091,68700.0],["1991-12-24",2.5393,2.7811,2.4788,2.7811,188700.0],["1991-12-26",2.7207,3.023,2.7207,3.023,178500.0],["1991-12-27",3.023,3.023,2.8416,2.9021,149700.0],["1991-12-30",2.9021,3.2044,2.9021,3.1439,332400.0],["1991-12-31",3.2044,3.2044,3.1439,3.1439,114300.0],["1992-01-02",3.1439,3.1439,2.9625,2.9625,196800.0],["1992-01-03",3.0834,3.0834,2.9625,3.0532,136800.0],["1992-01-06",3.0834,3.0834,2.9625,3.0532,125400.0],["1992-01-07",3.023,3.1439,3.023,3.0834,431100.0],["1992-01-08",3.1439,3.2044,3.023,3.1439,326100.0],["1992-01-09",3.1439,3.3253,3.1439,3.3253,157500.0],["1992-01-10",3.3253,3.5067,3.3253,3.3857,279600.0],["1992-01-13",3.5067,3.5067,3.3857,3.3857,174300.0],["1992-01-14",3.5067,3.5067,3.3857,3.5067,204900.0],["1992-01-15",3.5067,3.5067,3.3857,3.416,152100.0],["1992-01-16",3.3857,3.5067,3.2648,3.2648,131700.0],["1992-01-17",3.3857,3.3857,3.2044,3.2648,121200.0],["1992-01-20",3.2044,3.2044,3.1439,3.2044,96900.0],["1992-01-21",3.1439,3.2044,3.0834,3.1137,251700.0],["1992-01-22",3.0834,3.2044,3.0834,3.1439,57300.0],["1992-01-23",3.1439,3.2044,3.0834,3.0834,139200.0],["1992-01-24",3.0834,3.1439,3.0834,3.1439,60000.0],["1992-01-27",3.023,3.1439,3.023,3.023,20100.0],["1992-01-28",3.023,3.1439,2.9021,2.9021,142800.0],["1992-01-29",2.9021,3.0834,2.9021,3.0834,10500.0],["1992-01-30",3.0834,3.0834,2.9625,2.9625,75600.0],["1992-01-31",2.9625,3.0834,2.9625,3.0834,318600.0],["1992-02-03",3.0834,3.0834,2.9625,3.023,761700.0],["1992-02-04",3.0834,3.1439,3.0532,3.1137,174300.0],["1992-02-05",3.0834,3.2044,3.0834,3.2044,187500.0],["1992-02-06",3.1439,3.2346,3.1439,3.2346,71700.0],["1992-02-07",3.2648,3.3253,3.2346,3.3253,136200.0],["1992-02-10",3.2648,3.809,3.2648,3.7485,1127400.0],["1992-02-11",3.8694,3.9903,3.7485,3.8392,520200.0],["1992-02-12",3.8694,3.9299,3.6276,3.6276,352800.0],["1992-02-13",3.7485,3.8694,3.6276,3.809,333600.0],["1992-02-14",3.8694,3.8694,3.7485,3.7485,58500.0],["1992-02-18",3.8694,3.8694,3.6276,3.7485,132000.0],["1992-02-19",3.688,3.688,3.5671,3.5973,118500.0],["1992-02-20",3.5671,3.688,3.1439,3.1439,542700.0],["1992-02-21",3.2648,3.3253,3.1439,3.1439,580800.0],["1992-02-24",3.1439,3.2044,3.023,3.1439,146400.0],["1992-02-25",3.023,3.1439,2.9625,2.9625,77400.0],["1992-02-26",2.9625,3.023,2.9625,3.023,78300.0],["1992-02-27",2.9625,3.023,2.9625,3.023,15300.0],["1992-02-28",2.9625,3.023,2.9625,3.023,57300.0],["1992-03-02",2.9625,3.023,2.9021,2.9021,69000.0],["1992-03-03",2.9021,2.9625,2.4788,2.7811,331500.0],["1992-03-04",2.7811,2.9021,2.7811,2.8114,587400.0],["1992-03-05",2.7207,2.8416,2.7207,2.7811,74100.0],["1992-03-06",2.8114,2.8416,2.7207,2.8416,126300.0],["1992-03-09",2.8114,2.8416,2.6602,2.7207,9600.0],["1992-03-10",2.6602,2.7207,2.6602,2.7207,3300.0],["1992-03-11",2.6602,2.7207,2.6602,2.7207,1200.0],["1992-03-12",2.7811,2.9021,2.7207,2.9021,253500.0],["1992-03-13",2.9021,2.9021,2.8718,2.8718,45600.0],["1992-03-16",2.9021,2.9625,2.8718,2.9021,33900.0],["1992-03-17",2.8416,2.9625,2.8416,2.9625,22500.0],["1992-03-18",2.9021,3.023,2.9021,2.9928,419100.0],["1992-03-19",2.9625,3.023,2.9625,2.9928,46800.0],["1992-03-20",3.023,3.023,2.7811,2.7811,119700.0],["1992-03-23",2.8416,2.8416,2.7811,2.8114,10500.0],["1992-03-24",2.7811,2.9021,2.5998,2.5998,73500.0],["1992-03-25",2.6602,2.6602,2.5393,2.5393,3900.0],["1992-03-26",2.6602,2.6602,2.4788,2.5998,39000.0],["1992-03-27",2.5393,2.5393,2.2975,2.4184,220200.0],["1992-03-30",2.4184,2.4184,2.2975,2.3579,87300.0],["1992-03-31",2.2975,2.3579,2.1161,2.2672,535500.0],["1992-04-01",2.237,2.2975,2.1765,2.2975,78900.0],["1992-04-02",2.237,2.2975,2.1765,2.237,56400.0],["1992-04-03",2.237,2.237,2.1161,2.237,74700.0],["1992-04-06",2.237,2.237,2.1161,2.2068,263100.0],["1992-04-07",2.237,2.2975,2.1765,2.2068,86700.0],["1992-04-08",2.2975,2.2975,2.1161,2.1765,56700.0],["1992-04-09",2.1161,2.2975,2.0556,2.237,88800.0],["1992-04-10",2.2975,2.2975,2.1765,2.1765,6300.0],["1992-04-13",2.2975,2.2975,2.1765,2.237,11100.0],["1992-04-14",2.237,2.3579,2.237,2.3579,102300.0],["1992-04-15",2.3579,2.3579,2.237,2.2975,39900.0],["1992-04-16",2.2975,2.3579,2.2672,2.3579,28500.0],["1992-04-20",2.2672,2.3579,2.237,2.237,7200.0],["1992-04-21",2.2975,2.2975,2.1161,2.1765,77400.0],["1992-04-22",2.1161,2.1765,2.1161,2.1161,95400.0],["1992-04-23",2.237,2.237,2.1161,2.1765,57600.0],["1992-04-24",2.1765,2.2975,2.1765,2.1765,51000.0],["1992-04-27",2.1765,2.2975,2.1765,2.1765,6000.0],["1992-04-28",2.1765,2.2975,2.1765,2.2975,17400.0],["1992-04-29",2.2975,2.2975,2.1765,2.237,61500.0],["1992-04-30",2.2975,2.2975,2.1765,2.1765,26400.0],["1992-05-01",2.2672,2.2672,2.2672,2.2672,4200.0],["1992-05-04",2.2975,2.2975,2.1765,2.2068,7200.0],["1992-05-05",2.2975,2.2975,2.1765,2.1765,1800.0],["1992-05-06",2.2975,2.2975,2.237,2.2975,34800.0],["1992-05-07",2.1765,2.2975,2.1765,2.2975,8100.0],["1992-05-08",2.237,2.2975,2.237,2.2672,52500.0],["1992-05-11",2.1765,2.2975,2.1161,2.1463,715800.0],["1992-05-12",2.1765,2.2975,2.1765,2.1765,49800.0],["1992-05-13",2.1765,2.237,2.1161,2.1161,65100.0],["1992-05-14",1.9952,1.9952,1.9952,1.9952,3300.0],["1992-05-15",1.9952,2.1161,1.9952,2.0556,12000.0],["1992-05-18",2.0556,2.0556,2.0556,2.0556,6900.0],["1992-05-19",2.1765,2.1765,2.0556,2.1765,10200.0],["1992-05-20",2.1765,2.1765,1.9952,2.1161,40800.0],["1992-05-21",1.9952,2.1765,1.9952,1.9952,72000.0],["1992-05-22",1.9347,2.0556,1.6324,1.844,427800.0],["1992-05-26",1.7533,1.8742,1.7533,1.7533,146400.0],["1992-05-27",1.7836,1.8138,1.7533,1.7533,90000.0],["1992-05-28",1.7533,1.8742,1.6929,1.6929,125400.0],["1992-05-29",1.7533,1.9347,1.6929,1.9347,309000.0],["1992-06-01",1.9952,2.1161,1.9045,1.9952,231900.0],["1992-06-02",1.8742,1.9952,1.8742,1.8742,6000.0],["1992-06-03",1.8742,1.9952,1.8742,1.9952,48300.0],["1992-06-04",1.8742,1.9952,1.8742,1.8742,143400.0],["1992-06-05",1.9952,1.9952,1.8742,1.9952,13200.0],["1992-06-08",1.9952,2.0556,1.9347,1.9347,42600.0],["1992-06-09",2.0254,2.0556,1.8742,1.8742,143100.0],["1992-06-10",1.8138,1.8742,1.6929,1.7533,125100.0],["1992-06-11",1.6929,1.7533,1.572,1.7533,60000.0],["1992-06-12",1.7533,1.8138,1.6929,1.7836,307500.0],["1992-06-15",1.8742,1.8742,1.6929,1.7533,100200.0],["1992-06-16",1.8138,1.8138,1.6929,1.6929,61200.0],["1992-06-17",1.6929,1.6929,1.6929,1.6929,3000.0],["1992-06-18",1.6929,1.7533,1.6324,1.6324,73200.0],["1992-06-19",1.6929,1.6929,1.572,1.572,66000.0],["1992-06-22",1.572,1.6929,1.5115,1.572,118800.0],["1992-06-23",1.5417,1.6324,1.5115,1.572,138600.0],["1992-06-24",1.572,1.6324,1.5115,1.572,52500.0],["1992-06-25",1.572,1.6929,1.572,1.6929,68700.0],["1992-06-26",1.6324,1.6929,1.6324,1.6929,6300.0],["1992-06-29",1.6324,1.7533,1.6324,1.7533,17400.0],["1992-06-30",1.7533,1.7533,1.6626,1.6929,35700.0],["1992-07-01",1.6626,1.7533,1.6626,1.7533,4800.0],["1992-07-02",1.6929,1.7533,1.6324,1.6929,85200.0],["1992-07-06",1.6324,1.7231,1.6324,1.6929,48000.0],["1992-07-07",1.6929,1.6929,1.6626,1.6626,19500.0],["1992-07-08",1.6324,1.6929,1.6324,1.6929,69300.0],["1992-07-09",1.6929,1.6929,1.6929,1.6929,27600.0],["1992-07-10",1.6929,1.6929,1.6324,1.6929,9300.0],["1992-07-13",1.6324,1.6929,1.6324,1.6626,11100.0],["1992-07-14",1.6626,1.7533,1.6626,1.6626,19800.0],["1992-07-15",1.6626,1.7231,1.6626,1.7231,6000.0],["1992-07-16",1.6626,1.6929,1.6324,1.6626,91800.0],["1992-07-17",1.7231,1.7231,1.6929,1.6929,13800.0],["1992-07-20",1.6929,1.7231,1.6929,1.7231,5400.0],["1992-07-21",1.7231,1.7231,1.6324,1.6929,74400.0],["1992-07-22",1.7231,1.7231,1.6324,1.6324,35400.0],["1992-07-23",1.6324,1.7231,1.6324,1.6324,8100.0],["1992-07-24",1.7231,1.7231,1.6022,1.7231,122100.0],["1992-07-27",1.6626,1.7231,1.6324,1.7231,21300.0],["1992-07-28",1.6324,1.7231,1.6324,1.6929,51600.0],["1992-07-29",1.7231,1.7231,1.6626,1.6626,145800.0],["1992-07-30",1.7231,1.7231,1.6022,1.6324,44100.0],["1992-07-31",1.6626,1.6929,1.6022,1.6626,76500.0],["1992-08-03",1.6022,1.6929,1.6022,1.6324,28800.0],["1992-08-04",1.6929,1.6929,1.572,1.6022,10500.0],["1992-08-05",1.6626,1.6626,1.572,1.572,14700.0],["1992-08-06",1.6929,1.6929,1.572,1.6324,210300.0],["1992-08-07",1.6929,1.6929,1.572,1.572,92400.0],["1992-08-10",1.6929,1.6929,1.6324,1.6324,1500.0],["1992-08-11",1.6022,1.6929,1.6022,1.6929,21600.0],["1992-08-12",1.6324,1.6324,1.572,1.6324,125100.0],["1992-08-13",1.6626,1.6626,1.572,1.572,27000.0],["1992-08-14",1.6626,1.6626,1.572,1.572,5700.0],["1992-08-17",1.572,1.6626,1.572,1.6626,51600.0],["1992-08-18",1.6324,1.7231,1.572,1.7231,98700.0],["1992-08-19",1.7231,1.7533,1.6929,1.7533,68400.0],["1992-08-20",1.7836,1.9045,1.7231,1.8138,176100.0],["1992-08-21",1.7231,1.8138,1.7231,1.7836,4800.0],["1992-08-24",1.8138,1.8138,1.6929,1.6929,9900.0],["1992-08-25",1.6929,1.6929,1.6929,1.6929,0.0],["1992-08-26",1.7533,1.7533,1.6324,1.7533,5700.0],["1992-08-27",1.7533,1.7533,1.6324,1.7533,30600.0],["1992-08-28",1.7533,1.7533,1.7533,1.7533,2100.0],["1992-08-31",1.6929,1.8138,1.6324,1.6324,16200.0],["1992-09-01",1.6929,1.6929,1.6324,1.6324,2700.0],["1992-09-02",1.6324,1.8138,1.6324,1.8138,1200.0],["1992-09-03",1.8138,1.8138,1.6626,1.7533,3900.0],["1992-09-04",1.6324,1.7533,1.6324,1.6626,6900.0],["1992-09-08",1.6324,1.6324,1.6324,1.6324,300.0],["1992-09-09",1.6022,1.6324,1.6022,1.6324,630000.0],["1992-09-10",1.7533,1.7533,1.6324,1.7533,3600.0],["1992-09-11",1.6929,1.7533,1.6324,1.6324,47400.0],["1992-09-14",1.7533,1.7533,1.6929,1.7533,18600.0],["1992-09-15",1.6324,1.6324,1.6324,1.6324,600.0],["1992-09-16",1.6929,1.6929,1.6324,1.6324,28800.0],["1992-09-17",1.6324,1.6929,1.5115,1.5115,53100.0],["1992-09-18",1.572,1.572,1.451,1.572,43800.0],["1992-09-21",1.572,1.572,1.451,1.451,13800.0],["1992-09-22",1.572,1.572,1.5115,1.572,20400.0],["1992-09-23",1.4813,1.572,1.4813,1.572,8400.0],["1992-09-24",1.451,1.5115,1.3906,1.4813,161700.0],["1992-09-25",1.4208,1.5115,1.3906,1.5115,57000.0],["1992-09-28",1.3906,1.5115,1.3906,1.5115,4800.0],["1992-09-29",1.3906,1.5115,1.3906,1.5115,42600.0],["1992-09-30",1.5115,1.572,1.5115,1.572,46800.0],["1992-10-01",1.572,1.6324,1.5417,1.572,50700.0],["1992-10-02",1.6324,1.6626,1.572,1.572,60900.0],["1992-10-05",1.572,1.6929,1.572,1.6626,23400.0],["1992-10-06",1.6324,1.6929,1.6324,1.6929,4500.0],["1992-10-07",1.6929,1.7231,1.6929,1.7231,14100.0],["1992-10-08",1.6929,1.7231,1.6324,1.7231,35400.0],["1992-10-09",1.7231,1.7231,1.6324,1.6929,12900.0],["1992-10-12",1.7533,1.7533,1.6324,1.6324,3000.0],["1992-10-13",1.7231,1.8742,1.7231,1.8742,47100.0],["1992-10-14",1.8742,1.9347,1.8138,1.9045,49200.0],["1992-10-15",1.9347,1.9347,1.8138,1.8138,15900.0],["1992-10-16",1.9347,1.9347,1.8742,1.8742,33900.0],["1992-10-19",1.8138,1.9347,1.8138,1.9347,101700.0],["1992-10-20",1.9952,2.0556,1.9347,2.0556,36600.0],["1992-10-21",2.0556,2.3579,1.9952,2.1765,307500.0],["1992-10-22",2.237,2.2672,2.1161,2.237,65700.0],["1992-10-23",2.237,2.237,2.1463,2.1765,86100.0],["1992-10-26",2.2068,2.2068,2.0556,2.0556,74100.0],["1992-10-27",2.1765,2.1765,2.0859,2.1161,50400.0],["1992-10-28",2.0859,2.1463,2.0556,2.0556,8400.0],["1992-10-29",2.1765,2.1765,2.0556,2.1161,27300.0],["1992-10-30",1.9347,2.0859,1.8138,1.9347,102300.0],["1992-11-02",1.9952,1.9952,1.8742,1.9347,27300.0],["1992-11-03",1.9952,1.9952,1.8742,1.8742,47400.0],["1992-11-04",1.9347,1.9347,1.8138,1.9347,21000.0],["1992-11-05",1.9347,1.9952,1.8138,1.8138,103200.0],["1992-11-06",1.9347,1.9347,1.8138,1.9347,12300.0],["1992-11-09",1.9347,1.9347,1.8138,1.8138,3000.0],["1992-11-10",1.8138,1.9347,1.8138,1.9347,21900.0],["1992-11-11",1.9347,1.9952,1.8742,1.9649,66000.0],["1992-11-12",1.9952,1.9952,1.9347,1.9952,77100.0],["1992-11-13",1.9952,1.9952,1.8742,1.8742,45900.0],["1992-11-16",1.9347,1.9649,1.9347,1.9649,5400.0],["1992-11-17",1.9952,1.9952,1.9347,1.9347,47700.0],["1992-11-18",1.9347,1.9347,1.8742,1.8742,14100.0],["1992-11-19",1.9347,1.9347,1.8742,1.9045,74700.0],["1992-11-20",1.9347,1.9347,1.8138,1.9347,10800.0],["1992-11-23",1.9347,1.9347,1.844,1.9045,20700.0],["1992-11-24",1.8742,1.9347,1.844,1.844,27000.0],["1992-11-25",1.9347,1.9347,1.8138,1.8138,44400.0],["1992-11-27",1.8742,1.9347,1.8138,1.9347,21000.0],["1992-11-30",1.9347,1.9347,1.8742,1.8742,24900.0],["1992-12-01",1.9347,1.9347,1.8138,1.8742,19200.0],["1992-12-02",1.8742,1.9045,1.8138,1.9045,64500.0],["1992-12-03",1.9045,1.9045,1.8138,1.8138,5700.0],["1992-12-04",1.8742,1.8742,1.8138,1.8742,12600.0],["1992-12-07",1.9045,1.9045,1.844,1.9045,38700.0],["1992-12-08",1.9045,1.9045,1.844,1.844,7800.0],["1992-12-09",1.9045,1.9347,1.844,1.844,26700.0],["1992-12-10",1.844,1.9045,1.8138,1.844,31500.0],["1992-12-11",1.8138,1.9045,1.8138,1.8138,7800.0],["1992-12-14",1.9045,1.9045,1.7533,1.7836,22800.0],["1992-12-15",1.7533,1.9347,1.7533,1.9045,39000.0],["1992-12-16",1.8742,1.9347,1.8742,1.9347,76800.0],["1992-12-17",1.8742,1.9952,1.8742,1.9952,16800.0],["1992-12-18",1.8742,1.9952,1.8742,1.8742,109800.0],["1992-12-21",1.8742,1.8742,1.8138,1.844,51000.0],["1992-12-22",1.8742,1.8742,1.8138,1.8742,34800.0],["1992-12-23",1.8138,1.8742,1.8138,1.844,13500.0],["1992-12-24",1.8138,1.8742,1.8138,1.8138,31500.0],["1992-12-28",1.8138,1.8742,1.6929,1.8138,156000.0],["1992-12-29",1.8138,1.8138,1.6929,1.6929,60000.0],["1992-12-30",1.6929,1.8138,1.6929,1.8138,43800.0],["1992-12-31",1.7533,1.8138,1.6929,1.8138,42900.0],["1993-01-04",1.8138,1.8138,1.6929,1.7533,61200.0],["1993-01-05",1.6929,1.7533,1.6929,1.7533,16800.0],["1993-01-06",1.6929,1.8138,1.6929,1.8138,12900.0],["1993-01-07",1.8138,1.8138,1.8138,1.8138,600.0],["1993-01-08",1.8138,1.8138,1.6929,1.8138,15600.0],["1993-01-11",1.6929,1.8138,1.6929,1.7533,90300.0],["1993-01-12",1.8138,1.9347,1.7533,1.9347,435000.0],["1993-01-13",2.0556,2.1161,1.8138,1.8742,201900.0],["1993-01-14",2.0556,2.3579,1.9952,2.3579,950400.0],["1993-01-15",2.3579,2.3579,2.1765,2.237,437700.0],["1993-01-18",2.2975,2.2975,2.1161,2.237,291900.0],["1993-01-19",2.237,2.237,2.1765,2.1765,173700.0],["1993-01-20",2.237,2.237,2.1765,2.1765,176100.0],["1993-01-21",2.237,2.237,2.1765,2.2068,133200.0],["1993-01-22",2.237,2.237,2.1765,2.1765,94500.0],["1993-01-25",2.237,2.237,2.1161,2.1161,9900.0],["1993-01-26",2.237,2.237,2.1161,2.1161,62700.0],["1993-01-27",2.237,2.237,2.1161,2.1463,39600.0],["1993-01-28",2.237,2.237,2.1161,2.1765,156000.0],["1993-01-29",2.237,2.2975,2.1765,2.2975,57000.0],["1993-02-01",2.2975,2.2975,2.237,2.237,165000.0],["1993-02-02",2.3579,2.3579,2.237,2.3579,50400.0],["1993-02-03",2.4184,2.4184,2.2975,2.4184,78300.0],["1993-02-04",2.4184,2.4788,2.3579,2.4486,95400.0],["1993-02-05",2.4788,2.5393,2.4184,2.5393,82200.0],["1993-02-08",2.5393,2.5393,2.3579,2.4788,36000.0],["1993-02-09",2.4788,2.4788,2.3579,2.4486,126600.0],["1993-02-10",2.4184,2.6602,2.4184,2.5998,231300.0],["1993-02-11",2.5393,2.6602,2.4184,2.5393,109200.0],["1993-02-12",2.63,2.63,2.4486,2.5393,66300.0],["1993-02-16",2.5393,2.5393,2.2975,2.4184,73500.0],["1993-02-17",2.3579,2.3579,2.1161,2.1765,216900.0],["1993-02-18",2.237,2.237,2.0556,2.1765,89700.0],["1993-02-19",2.1765,2.237,2.0556,2.237,26100.0],["1993-02-22",2.237,2.237,2.1765,2.237,21600.0],["1993-02-23",2.237,2.2975,2.1765,2.2975,29700.0],["1993-02-24",2.2975,2.2975,2.1765,2.237,31500.0],["1993-02-25",2.237,2.3579,2.237,2.3579,3300.0],["1993-02-26",2.3579,2.4184,2.2975,2.3882,16800.0],["1993-03-01",2.4184,2.5393,2.4184,2.5393,68100.0],["1993-03-02",2.4788,2.5393,2.4184,2.4184,39000.0],["1993-03-03",2.4788,2.5393,2.4184,2.5393,121800.0],["1993-03-04",2.5998,2.6602,2.4788,2.5998,80700.0],["1993-03-05",2.6602,2.7207,2.5393,2.5393,180600.0],["1993-03-08",2.5393,2.6602,2.5393,2.5393,40800.0],["1993-03-09",2.5393,2.5393,2.4184,2.4184,64200.0],["1993-03-10",2.4184,2.4788,2.2975,2.4788,33000.0],["1993-03-11",2.3882,2.4486,2.2975,2.4184,59400.0],["1993-03-12",2.4184,2.4184,2.3579,2.3579,3600.0],["1993-03-15",2.4184,2.4184,2.2975,2.2975,40800.0],["1993-03-16",2.4184,2.4184,2.2975,2.3579,12600.0],["1993-03-17",2.3579,2.3579,2.2975,2.2975,7500.0],["1993-03-18",2.2975,2.3579,2.2975,2.3579,32700.0],["1993-03-19",2.3579,2.3579,2.2975,2.3579,14700.0],["1993-03-22",2.2975,2.3579,2.2975,2.3579,24000.0],["1993-03-23",2.3277,2.3579,2.2975,2.2975,11700.0],["1993-03-24",2.3579,2.3579,2.2975,2.2975,64200.0],["1993-03-25",2.2975,2.4184,2.2975,2.4184,128700.0],["1993-03-26",2.4184,2.4184,2.2975,2.4184,37800.0],["1993-03-29",2.2975,2.3579,2.237,2.3579,16500.0],["1993-03-30",2.237,2.3579,2.237,2.3579,20700.0],["1993-03-31",2.237,2.3579,2.237,2.237,93600.0],["1993-04-01",2.237,2.2975,2.237,2.2975,6000.0],["1993-04-02",2.3579,2.3579,2.1765,2.3579,60300.0],["1993-04-05",2.1765,2.237,2.1765,2.237,30000.0],["1993-04-06",2.1765,2.2975,2.1765,2.237,18300.0],["1993-04-07",2.237,2.237,2.1161,2.1161,120600.0],["1993-04-08",2.1161,2.1765,2.1161,2.1161,30600.0],["1993-04-12",2.1161,2.1765,1.8138,1.9347,192900.0],["1993-04-13",1.8138,1.9347,1.8138,1.8742,42000.0],["1993-04-14",1.9347,1.9347,1.8138,1.9347,6900.0],["1993-04-15",1.8742,1.8742,1.6324,1.8138,171000.0],["1993-04-16",1.8138,1.8138,1.6929,1.8138,12000.0],["1993-04-19",1.8138,1.8138,1.6929,1.7836,9900.0],["1993-04-20",1.6929,1.8742,1.6929,1.7533,175500.0],["1993-04-21",1.8138,1.8742,1.7533,1.8138,23100.0],["1993-04-22",1.8742,1.8742,1.6929,1.7533,89400.0],["1993-04-23",1.7533,1.8742,1.6929,1.6929,274500.0],["1993-04-26",1.6626,1.8138,1.6626,1.8138,79500.0],["1993-04-27",1.8138,1.8138,1.6929,1.6929,6900.0],["1993-04-28",1.6929,1.8138,1.6929,1.8138,20700.0],["1993-04-29",1.6929,1.8138,1.6929,1.8138,10200.0],["1993-04-30",1.8138,1.8138,1.6929,1.7836,103200.0],["1993-05-03",1.6929,1.8138,1.6929,1.8138,3600.0],["1993-05-04",1.8138,1.8138,1.8138,1.8138,1500.0],["1993-05-05",1.6929,1.7836,1.6929,1.7836,24900.0],["1993-05-06",1.8138,1.8138,1.6929,1.7533,3300.0],["1993-05-07",1.6929,1.6929,1.6929,1.6929,4500.0],["1993-05-10",1.8138,1.8138,1.6929,1.7533,15600.0],["1993-05-11",1.8138,1.8138,1.6929,1.8138,5400.0],["1993-05-12",1.6929,1.7533,1.6929,1.6929,24300.0],["1993-05-13",1.6929,1.8742,1.6929,1.8138,70200.0],["1993-05-14",1.7533,1.8742,1.7533,1.8742,50100.0],["1993-05-17",1.9347,2.1765,1.9347,2.1765,68100.0],["1993-05-18",2.1765,2.1765,2.0556,2.0556,40500.0],["1993-05-19",2.1765,2.1765,2.0556,2.1765,16500.0],["1993-05-20",2.0556,2.1765,2.0556,2.0556,31500.0],["1993-05-21",2.0556,2.1765,2.0556,2.0556,28500.0],["1993-05-24",2.0556,2.0556,1.8742,1.9952,78000.0],["1993-05-25",1.9649,1.9952,1.9347,1.9347,27900.0],["1993-05-26",1.9347,1.9952,1.8742,1.8742,83100.0],["1993-05-27",1.9045,1.9045,1.8742,1.8742,7800.0],["1993-05-28",1.8138,1.9952,1.8138,1.9952,6600.0],["1993-06-01",1.8138,1.9045,1.8138,1.9045,50400.0],["1993-06-02",1.8138,1.8742,1.8138,1.8742,1200.0],["1993-06-03",1.8138,1.9952,1.6929,1.7533,115800.0],["1993-06-04",1.7533,1.7533,1.6324,1.7231,107400.0],["1993-06-07",1.7533,1.7533,1.6324,1.6324,27900.0],["1993-06-08",1.6324,1.7533,1.6324,1.6324,9300.0],["1993-06-09",1.6324,1.7533,1.6324,1.7533,3600.0],["1993-06-10",1.7533,1.7533,1.6324,1.6929,32700.0],["1993-06-11",1.7533,1.7533,1.6324,1.7533,16200.0],["1993-06-14",1.7533,1.7533,1.6324,1.6324,40800.0],["1993-06-15",1.6324,1.7533,1.6324,1.6324,15900.0],["1993-06-16",1.6324,1.6929,1.6324,1.6626,24900.0],["1993-06-17",1.6929,1.6929,1.6324,1.6324,19500.0],["1993-06-18",1.6929,1.6929,1.6324,1.6626,64200.0],["1993-06-21",1.6324,1.7533,1.6324,1.7533,18900.0],["1993-06-22",1.7533,1.7533,1.6324,1.6324,14700.0],["1993-06-23",1.6626,1.7533,1.6626,1.7533,14100.0],["1993-06-24",1.7533,1.7533,1.6324,1.7231,6000.0],["1993-06-25",1.6324,1.7533,1.6324,1.6929,25500.0],["1993-06-28",1.6324,1.6324,1.6324,1.6324,15000.0],["1993-06-29",1.6324,1.7533,1.6324,1.7231,14100.0],["1993-06-30",1.7533,1.7533,1.6324,1.7533,35700.0],["1993-07-01",1.6324,1.7533,1.6324,1.6324,6000.0],["1993-07-02",1.7533,1.7836,1.6929,1.7533,127800.0],["1993-07-06",1.6626,1.6929,1.6324,1.6929,44400.0],["1993-07-07",1.6324,1.6324,1.572,1.572,43500.0],["1993-07-08",1.5417,1.6324,1.5417,1.6324,12600.0],["1993-07-09",1.5417,1.6324,1.5417,1.6324,14700.0],["1993-07-12",1.5417,1.6929,1.5417,1.572,16800.0],["1993-07-13",1.6324,1.6929,1.6022,1.6022,35400.0],["1993-07-14",1.6022,1.6626,1.572,1.572,54600.0],["1993-07-15",1.6324,1.6324,1.572,1.6324,11700.0],["1993-07-16",1.6324,1.6324,1.572,1.6022,19500.0],["1993-07-19",1.6022,1.6022,1.6022,1.6022,10500.0],["1993-07-20",1.6022,1.6022,1.5115,1.6022,6000.0],["1993-07-21",1.6022,1.6022,1.5115,1.6022,6900.0],["1993-07-22",1.5417,1.6324,1.5417,1.5417,96300.0],["1993-07-23",1.572,1.572,1.5115,1.5115,29100.0],["1993-07-26",1.5417,1.5417,1.5115,1.5115,16500.0],["1993-07-27",1.572,1.572,1.5115,1.5115,2400.0],["1993-07-28",1.5115,1.5115,1.5115,1.5115,4800.0],["1993-07-29",1.5115,1.6324,1.5115,1.6324,17700.0],["1993-07-30",1.5417,1.6324,1.5115,1.6324,27000.0],["1993-08-02",1.6324,1.6324,1.5115,1.572,9300.0],["1993-08-03",1.5417,1.5417,1.5417,1.5417,3000.0],["1993-08-04",1.5115,1.572,1.5115,1.572,9000.0],["1993-08-05",1.6022,1.6022,1.5115,1.5115,10200.0],["1993-08-06",1.572,1.6324,1.5115,1.5115,13800.0],["1993-08-09",1.5115,1.6324,1.5115,1.5115,14700.0],["1993-08-10",1.6324,1.6324,1.5115,1.5115,44100.0],["1993-08-11",1.5115,1.6324,1.5115,1.5115,14400.0],["1993-08-12",1.6324,1.6324,1.5115,1.5115,4800.0],["1993-08-13",1.5115,1.572,1.5115,1.572,5400.0],["1993-08-16",1.5115,1.572,1.5115,1.572,12300.0],["1993-08-17",1.572,1.572,1.5115,1.5115,15300.0],["1993-08-18",1.572,1.572,1.5115,1.572,12600.0],["1993-08-19",1.5115,1.572,1.5115,1.5115,1800.0],["1993-08-20",1.5115,1.572,1.5115,1.572,28200.0],["1993-08-23",1.5115,1.572,1.5115,1.572,3600.0],["1993-08-24",1.572,1.572,1.5115,1.5115,11700.0],["1993-08-25",1.5115,1.572,1.451,1.5115,75000.0],["1993-08-26",1.451,1.5417,1.451,1.4813,60900.0],["1993-08-27",1.451,1.5417,1.451,1.451,97200.0],["1993-08-30",1.451,1.5417,1.451,1.5115,8400.0],["1993-08-31",1.5417,1.5417,1.451,1.5417,3900.0],["1993-09-01",1.5115,1.5417,1.451,1.5417,9600.0],["1993-09-02",1.5417,1.5417,1.451,1.4813,3300.0],["1993-09-03",1.4813,1.5417,1.4813,1.4813,27900.0],["1993-09-07",1.5417,1.6022,1.4813,1.572,110400.0],["1993-09-08",1.6022,1.6022,1.5115,1.6022,345900.0],["1993-09-09",1.6022,1.6324,1.572,1.6324,40200.0],["1993-09-10",1.572,1.6022,1.572,1.6022,3000.0],["1993-09-13",1.572,1.6022,1.572,1.572,18900.0],["1993-09-14",1.572,1.6022,1.572,1.6022,21300.0],["1993-09-15",1.572,1.6324,1.572,1.572,15300.0],["1993-09-16",1.5417,1.572,1.5417,1.5417,10500.0],["1993-09-17",1.6022,1.6022,1.5417,1.5417,18300.0],["1993-09-20",1.5417,1.5417,1.5417,1.5417,600.0],["1993-09-21",1.5417,1.5417,1.4813,1.5115,39300.0],["1993-09-22",1.5115,1.5417,1.451,1.451,638400.0],["1993-09-23",1.451,1.5417,1.451,1.5417,20100.0],["1993-09-24",1.451,1.5417,1.451,1.451,3300.0],["1993-09-27",1.451,1.572,1.451,1.5115,44100.0],["1993-09-28",1.572,1.572,1.5115,1.572,10200.0],["1993-09-29",1.5115,1.572,1.5115,1.5115,8100.0],["1993-09-30",1.5115,1.5417,1.5115,1.5115,21000.0],["1993-10-01",1.572,1.572,1.5115,1.5115,24600.0],["1993-10-04",1.5115,1.572,1.5115,1.572,18000.0],["1993-10-05",1.572,1.572,1.5115,1.5115,30900.0],["1993-10-06",1.572,1.572,1.5115,1.572,7800.0],["1993-10-07",1.5115,1.572,1.5115,1.572,7800.0],["1993-10-08",1.5115,1.5417,1.5115,1.5115,8100.0],["1993-10-11",1.572,1.572,1.5115,1.572,27300.0],["1993-10-12",1.6022,1.6022,1.5417,1.6022,48300.0],["1993-10-13",1.6022,1.6324,1.5417,1.6324,62700.0],["1993-10-14",1.6324,1.6324,1.572,1.6324,48600.0],["1993-10-15",1.6324,1.8138,1.572,1.8138,92400.0],["1993-10-18",1.8138,1.9045,1.8138,1.8742,122700.0],["1993-10-19",1.8742,1.8742,1.8138,1.844,24900.0],["1993-10-20",1.8742,1.8742,1.7533,1.844,28500.0],["1993-10-21",1.8138,1.8138,1.6929,1.6929,24900.0],["1993-10-22",1.6626,1.7231,1.6626,1.7231,6900.0],["1993-10-25",1.7231,1.7231,1.6626,1.7231,9000.0],["1993-10-26",1.7231,1.7533,1.6929,1.7231,125100.0],["1993-10-27",1.6626,1.7533,1.6626,1.7533,10800.0],["1993-10-28",1.6626,1.7533,1.6626,1.7533,8400.0],["1993-10-29",1.6626,1.7533,1.6626,1.7533,101100.0],["1993-11-01",1.7533,1.7533,1.6929,1.7231,28500.0],["1993-11-02",1.7231,1.7836,1.6929,1.6929,69000.0],["1993-11-03",1.6626,1.7231,1.6626,1.6626,12300.0],["1993-11-04",1.6626,1.6929,1.6626,1.6626,31200.0],["1993-11-05",1.6022,1.6929,1.6022,1.6022,9000.0],["1993-11-08",1.6022,1.6929,1.6022,1.6929,10200.0],["1993-11-09",1.6022,1.6929,1.6022,1.6929,16200.0],["1993-11-10",1.6929,1.6929,1.6022,1.6626,19200.0],["1993-11-11",1.6929,1.6929,1.6022,1.6929,4500.0],["1993-11-12",1.6022,1.6929,1.6022,1.6324,26100.0],["1993-11-15",1.6022,1.6929,1.6022,1.6324,38400.0],["1993-11-16",1.6929,1.6929,1.6324,1.6929,10500.0],["1993-11-17",1.6324,1.7231,1.6324,1.6626,15600.0],["1993-11-18",1.6324,1.6929,1.6324,1.6626,15300.0],["1993-11-19",1.6022,1.6929,1.6022,1.6929,22500.0],["1993-11-22",1.6022,1.6626,1.572,1.6022,35400.0],["1993-11-23",1.572,1.6324,1.5417,1.6324,45600.0],["1993-11-24",1.5417,1.6324,1.5417,1.6324,16800.0],["1993-11-26",1.5417,1.6022,1.451,1.451,63600.0],["1993-11-29",1.5115,1.5417,1.451,1.4813,38400.0],["1993-11-30",1.4813,1.5115,1.4208,1.4208,66000.0],["1993-12-01",1.4208,1.5115,1.4208,1.4813,63900.0],["1993-12-02",1.5417,1.5417,1.451,1.451,6000.0],["1993-12-03",1.5417,1.5417,1.451,1.5417,10800.0],["1993-12-06",1.451,1.5115,1.4208,1.4813,60000.0],["1993-12-07",1.4813,1.4813,1.4208,1.4208,11700.0],["1993-12-08",1.4813,1.4813,1.4208,1.4208,3300.0],["1993-12-09",1.4208,1.4813,1.4208,1.451,18600.0],["1993-12-10",1.4208,1.4813,1.4208,1.4208,18900.0],["1993-12-13",1.4208,1.4813,1.4208,1.4208,9000.0],["1993-12-14",1.4208,1.5115,1.4208,1.451,42000.0],["1993-12-15",1.5115,1.5115,1.451,1.451,19200.0],["1993-12-16",1.451,1.4813,1.4208,1.4208,29100.0],["1993-12-17",1.4208,1.4813,1.4208,1.451,63600.0],["1993-12-20",1.5115,1.5115,1.4208,1.4208,7800.0],["1993-12-21",1.4208,1.5115,1.3603,1.3906,192900.0],["1993-12-22",1.4208,1.4208,1.3603,1.3603,35700.0],["1993-12-23",1.3603,1.4208,1.3301,1.3603,154800.0],["1993-12-27",1.3603,1.4208,1.3301,1.3301,214800.0],["1993-12-28",1.3301,1.4208,1.3301,1.3301,117600.0],["1993-12-29",1.3301,1.4208,1.3301,1.3301,72000.0],["1993-12-30",1.3301,1.4208,1.3301,1.3301,75000.0],["1993-12-31",1.3906,1.3906,1.3301,1.3906,53400.0],["1994-01-03",1.3906,1.3906,1.3301,1.3603,47100.0],["1994-01-04",1.3301,1.3906,1.3301,1.3603,5100.0],["1994-01-05",1.3301,1.3906,1.3301,1.3301,7200.0],["1994-01-06",1.3301,1.3603,1.2999,1.3301,22500.0],["1994-01-07",1.3603,1.3603,1.2999,1.3603,9600.0],["1994-01-10",1.2999,1.3603,1.2999,1.3301,60000.0],["1994-01-11",1.2999,1.3603,1.2999,1.3603,51900.0],["1994-01-12",1.2999,1.3603,1.2999,1.3603,16500.0],["1994-01-13",1.3603,1.3603,1.2999,1.2999,97500.0],["1994-01-14",1.3603,1.3603,1.2999,1.2999,15300.0],["1994-01-17",1.3603,1.3603,1.2999,1.3603,12900.0],["1994-01-18",1.2999,1.3603,1.2999,1.3301,15900.0],["1994-01-19",1.3603,1.3603,1.2999,1.3603,13800.0],["1994-01-20",1.3603,1.3603,1.2999,1.2999,50100.0],["1994-01-21",1.3603,1.3603,1.2999,1.2999,15300.0],["1994-01-24",1.3603,1.3603,1.2394,1.2394,140100.0],["1994-01-25",1.2394,1.2999,1.2394,1.2394,21600.0],["1994-01-26",1.2999,1.3301,1.2394,1.2394,18600.0],["1994-01-27",1.2394,1.3603,1.2394,1.2697,18600.0],["1994-01-28",1.2697,1.3603,1.2697,1.3603,49800.0],["1994-01-31",1.2999,1.3603,1.2999,1.3603,83700.0],["1994-02-01",1.3603,1.3603,1.3301,1.3301,105000.0],["1994-02-02",1.2999,1.3603,1.2999,1.3301,77400.0],["1994-02-03",1.2999,1.3906,1.2999,1.3906,108600.0],["1994-02-04",1.3906,1.3906,1.3301,1.3906,30300.0],["1994-02-07",1.3603,1.3906,1.3301,1.3301,13800.0],["1994-02-08",1.3301,1.3906,1.3301,1.3603,54000.0],["1994-02-09",1.3906,1.3906,1.2999,1.2999,122100.0],["1994-02-10",1.3603,1.3603,1.2999,1.3603,7500.0],["1994-02-11",1.3603,1.3603,1.2999,1.3603,20400.0],["1994-02-14",1.3301,1.3301,1.2697,1.2999,39300.0],["1994-02-15",1.2697,1.3301,1.2697,1.3301,36600.0],["1994-02-16",1.2697,1.3603,1.2697,1.3603,22200.0],["1994-02-17",1.3603,1.3603,1.2697,1.3603,8400.0],["1994-02-18",1.3603,1.3603,1.2697,1.3301,63900.0],["1994-02-22",1.3301,1.6324,1.3301,1.6022,194700.0],["1994-02-23",1.6626,1.8138,1.6324,1.7231,848400.0],["1994-02-24",1.7533,1.7533,1.6324,1.7231,232500.0],["1994-02-25",1.6324,1.7231,1.6324,1.6324,95100.0],["1994-02-28",1.7231,1.7231,1.6022,1.6022,81000.0],["1994-03-01",1.6022,1.7231,1.6022,1.7231,47400.0],["1994-03-02",1.6929,1.6929,1.6022,1.6929,57000.0],["1994-03-03",1.6929,1.6929,1.6324,1.6929,61500.0],["1994-03-04",1.6324,1.6324,1.572,1.572,30600.0],["1994-03-07",1.6626,1.6626,1.572,1.6626,26400.0],["1994-03-08",1.6626,1.6626,1.572,1.572,3000.0],["1994-03-09",1.572,1.6626,1.5417,1.5417,63000.0],["1994-03-10",1.6022,1.6022,1.5115,1.5417,113700.0],["1994-03-11",1.4813,1.5417,1.451,1.4813,61500.0],["1994-03-14",1.5417,1.5417,1.451,1.5417,82500.0],["1994-03-15",1.572,1.6022,1.5115,1.6022,78600.0],["1994-03-16",1.6022,1.6929,1.572,1.6929,1172400.0],["1994-03-17",1.6929,1.7533,1.6022,1.7533,103800.0],["1994-03-18",1.7231,1.7533,1.6626,1.6626,137400.0],["1994-03-21",1.7231,1.7836,1.6626,1.7836,135600.0],["1994-03-22",1.6626,1.7836,1.6626,1.7533,27000.0],["1994-03-23",1.6626,1.7836,1.6626,1.7836,141000.0],["1994-03-24",1.7836,1.7836,1.6929,1.6929,23400.0],["1994-03-25",1.6929,1.7836,1.6929,1.6929,123900.0],["1994-03-28",1.7836,1.7836,1.6626,1.6929,76800.0],["1994-03-29",1.7836,1.7836,1.6626,1.7533,131400.0],["1994-03-30",1.7231,1.7231,1.6324,1.6929,33000.0],["1994-03-31",1.6324,1.7231,1.6324,1.6324,65700.0],["1994-04-04",1.6324,1.7231,1.6324,1.6324,45300.0],["1994-04-05",1.7231,1.7231,1.6324,1.7231,38400.0],["1994-04-06",1.7231,1.7231,1.6626,1.7231,81300.0],["1994-04-07",1.6324,1.7231,1.6324,1.7231,6300.0],["1994-04-08",1.6324,1.6324,1.6324,1.6324,4200.0],["1994-04-11",1.6324,1.6324,1.6324,1.6324,16500.0],["1994-04-12",1.6324,1.7231,1.6324,1.7231,50400.0],["1994-04-13",1.6022,1.6929,1.6022,1.6929,7500.0],["1994-04-14",1.6022,1.6626,1.6022,1.6022,16500.0],["1994-04-15",1.572,1.572,1.572,1.572,600.0],["1994-04-18",1.6929,1.6929,1.572,1.5871,41100.0],["1994-04-19",1.572,1.572,1.5115,1.572,46200.0],["1994-04-20",1.572,1.572,1.4813,1.4813,7500.0],["1994-04-21",1.4813,1.572,1.4813,1.4813,8100.0],["1994-04-22",1.4813,1.5115,1.4813,1.5115,13200.0],["1994-04-25",1.4813,1.572,1.4813,1.572,121800.0],["1994-04-26",1.572,1.6626,1.572,1.572,138000.0],["1994-04-28",1.6929,1.6929,1.6022,1.6929,19200.0],["1994-04-29",1.6022,1.6929,1.6022,1.6022,5700.0],["1994-05-02",1.6022,1.6626,1.6022,1.6626,5400.0],["1994-05-03",1.6022,1.6929,1.6022,1.6022,7200.0],["1994-05-04",1.6022,1.6929,1.6022,1.6929,49800.0],["1994-05-05",1.6022,1.6626,1.6022,1.6626,145800.0],["1994-05-06",1.6022,1.6929,1.6022,1.6324,9600.0],["1994-05-09",1.6929,1.6929,1.572,1.572,2400.0],["1994-05-10",1.6022,1.6929,1.6022,1.6324,6300.0],["1994-05-11",1.6022,1.6022,1.6022,1.6022,1800.0],["1994-05-12",1.6022,1.6022,1.6022,1.6022,9000.0],["1994-05-13",1.6022,1.6929,1.6022,1.6022,18600.0],["1994-05-16",1.6022,1.6022,1.6022,1.6022,9000.0],["1994-05-17",1.6022,1.6022,1.6022,1.6022,8400.0],["1994-05-18",1.572,1.6324,1.5417,1.6022,71700.0],["1994-05-19",1.5417,1.6324,1.5417,1.6324,81000.0],["1994-05-20",1.5417,1.6022,1.5417,1.5417,12300.0],["1994-05-23",1.5417,1.6324,1.5417,1.6324,2700.0],["1994-05-24",1.5417,1.6324,1.5417,1.6022,19800.0],["1994-05-25",1.6324,1.6626,1.6324,1.6626,65100.0],["1994-05-26",1.6324,1.7231,1.6324,1.6324,34800.0],["1994-05-27",1.7231,1.7231,1.6324,1.6324,21300.0],["1994-05-31",1.7231,1.7231,1.6324,1.6324,31800.0],["1994-06-01",1.6324,1.6324,1.6324,1.6324,0.0],["1994-06-02",1.7231,1.7231,1.6324,1.6324,4800.0],["1994-06-03",1.6324,1.6324,1.6324,1.6324,5400.0],["1994-06-06",1.6324,1.6324,1.6324,1.6324,1800.0],["1994-06-07",1.6324,1.6626,1.6324,1.6324,110100.0],["1994-06-08",1.6022,1.6022,1.6022,1.6022,12000.0],["1994-06-09",1.6022,1.6324,1.5417,1.6324,42600.0],["1994-06-10",1.6173,1.6324,1.5417,1.6324,7800.0],["1994-06-13",1.5417,1.5417,1.5417,1.5417,4800.0],["1994-06-14",1.5417,1.5417,1.5417,1.5417,6600.0],["1994-06-15",1.5417,1.6324,1.5417,1.5568,234300.0],["1994-06-16",1.5417,1.572,1.5417,1.5417,7200.0],["1994-06-17",1.6324,1.6324,1.5417,1.5417,17100.0],["1994-06-20",1.5417,1.572,1.5417,1.572,18600.0],["1994-06-21",1.5115,1.572,1.451,1.451,39900.0],["1994-06-22",1.5417,1.5417,1.451,1.5417,7500.0],["1994-06-23",1.451,1.5115,1.451,1.5115,13500.0],["1994-06-24",1.5115,1.5115,1.5115,1.5115,0.0],["1994-06-27",1.451,1.451,1.451,1.451,8400.0],["1994-06-28",1.3906,1.451,1.3906,1.3906,30300.0],["1994-06-29",1.3906,1.3906,1.3906,1.3906,2700.0],["1994-06-30",1.451,1.451,1.4208,1.451,54900.0],["1994-07-01",1.4208,1.451,1.4208,1.4208,24300.0],["1994-07-05",1.4208,1.451,1.4208,1.451,1800.0],["1994-07-06",1.3906,1.3906,1.3906,1.3906,34500.0],["1994-07-07",1.451,1.451,1.3906,1.4208,184500.0],["1994-07-08",1.4813,1.4813,1.4208,1.4208,3300.0],["1994-07-11",1.451,1.4813,1.4208,1.4208,13200.0],["1994-07-12",1.4813,1.4813,1.4208,1.4813,39600.0],["1994-07-13",1.4208,1.4208,1.4208,1.4208,11700.0],["1994-07-14",1.4208,1.451,1.4208,1.451,43500.0],["1994-07-15",1.4813,1.4813,1.4813,1.4813,3000.0],["1994-07-18",1.451,1.5115,1.451,1.5115,38700.0],["1994-07-19",1.4813,1.6022,1.4813,1.572,279300.0],["1994-07-20",1.6022,1.6022,1.6022,1.6022,3000.0],["1994-07-21",1.5115,1.5115,1.5115,1.5115,24000.0],["1994-07-22",1.5115,1.5417,1.5115,1.5115,7500.0],["1994-07-25",1.5115,1.6022,1.5115,1.5417,87000.0],["1994-07-26",1.6022,1.6022,1.5115,1.5115,40200.0],["1994-07-27",1.5115,1.572,1.4813,1.4813,36900.0],["1994-07-28",1.5417,1.5417,1.4813,1.4813,5400.0],["1994-07-29",1.4813,1.5417,1.4813,1.4813,1800.0],["1994-08-01",1.5417,1.5417,1.4813,1.5417,187200.0],["1994-08-02",1.4813,1.5417,1.4813,1.4813,19800.0],["1994-08-03",1.5417,1.5417,1.4813,1.4813,4800.0],["1994-08-04",1.5115,1.572,1.4813,1.5417,2550600.0],["1994-08-05",1.5115,1.5115,1.5115,1.5115,2400.0],["1994-08-08",1.6324,1.6324,1.5115,1.5115,2100.0],["1994-08-09",1.6324,1.6324,1.6324,1.6324,600.0],["1994-08-10",1.5115,1.6324,1.5115,1.6324,3300.0],["1994-08-11",1.6324,1.6324,1.5115,1.5115,10500.0],["1994-08-12",1.6022,1.6022,1.5115,1.5115,13200.0],["1994-08-15",1.6324,1.6324,1.5115,1.572,29700.0],["1994-08-16",1.5115,1.5115,1.5115,1.5115,7500.0],["1994-08-17",1.5417,1.6022,1.5417,1.6022,31500.0],["1994-08-18",1.5115,1.6324,1.5115,1.572,28800.0],["1994-08-19",1.5115,1.572,1.5115,1.5115,21300.0],["1994-08-22",1.5115,1.5115,1.5115,1.5115,5100.0],["1994-08-23",1.5115,1.572,1.5115,1.5115,58800.0],["1994-08-24",1.5115,1.5115,1.5115,1.5115,30600.0],["1994-08-25",1.572,1.572,1.5115,1.572,5700.0],["1994-08-26",1.5115,1.5115,1.451,1.451,11700.0],["1994-08-29",1.451,1.451,1.451,1.451,6900.0],["1994-08-30",1.451,1.572,1.451,1.451,35100.0],["1994-08-31",1.451,1.5115,1.3906,1.3906,24900.0],["1994-09-01",1.4057,1.4057,1.4057,1.4057,10800.0],["1994-09-02",1.451,1.451,1.3603,1.3906,35700.0],["1994-09-06",1.3603,1.3603,1.3603,1.3603,3900.0],["1994-09-07",1.3603,1.3906,1.3603,1.3906,12300.0],["1994-09-08",1.3906,1.3906,1.3906,1.3906,0.0],["1994-09-09",1.3603,1.3906,1.3603,1.3603,18000.0],["1994-09-12",1.3603,1.3603,1.3603,1.3603,600.0],["1994-09-13",1.3603,1.3603,1.3603,1.3603,0.0],["1994-09-14",1.3603,1.3603,1.3603,1.3603,3900.0],["1994-09-15",1.3603,1.3603,1.3603,1.3603,1500.0],["1994-09-16",1.3603,1.4208,1.3301,1.3603,701100.0],["1994-09-19",1.3301,1.4208,1.3301,1.3301,44100.0],["1994-09-20",1.3301,1.3301,1.3301,1.3301,0.0],["1994-09-21",1.3301,1.3906,1.3301,1.3301,36900.0],["1994-09-22",1.2697,1.3301,1.2697,1.3301,93000.0],["1994-09-23",1.2697,1.2999,1.2697,1.2999,15600.0],["1994-09-26",1.2697,1.3301,1.2697,1.2697,60900.0],["1994-09-27",1.2999,1.2999,1.2999,1.2999,12600.0],["1994-09-28",1.3301,1.3906,1.2999,1.3906,19800.0],["1994-09-29",1.3301,1.3755,1.3301,1.3301,22200.0],["1994-09-30",1.3301,1.4208,1.3301,1.4208,9000.0],["1994-10-03",1.3301,1.3301,1.3301,1.3301,3000.0],["1994-10-04",1.4208,1.4208,1.3301,1.3301,36900.0],["1994-10-05",1.4208,1.4208,1.3301,1.3603,34200.0],["1994-10-06",1.3301,1.3301,1.3301,1.3301,3900.0],["1994-10-07",1.3603,1.3603,1.3301,1.3301,7500.0],["1994-10-10",1.3301,1.3301,1.3301,1.3301,0.0],["1994-10-11",1.3906,1.3906,1.3301,1.3301,48300.0],["1994-10-12",1.3301,1.451,1.3301,1.3603,52200.0],["1994-10-13",1.3301,1.451,1.3301,1.3301,41100.0],["1994-10-14",1.3301,1.3603,1.3301,1.3301,14100.0],["1994-10-17",1.451,1.451,1.3301,1.3603,10800.0],["1994-10-18",1.3603,1.3603,1.3603,1.3603,1800.0],["1994-10-19",1.3603,1.451,1.3603,1.451,15900.0],["1994-10-20",1.451,1.451,1.3603,1.3603,2700.0],["1994-10-21",1.3603,1.3906,1.3603,1.3906,11100.0],["1994-10-24",1.3603,1.3603,1.3603,1.3603,3300.0],["1994-10-25",1.3301,1.3301,1.3301,1.3301,2700.0],["1994-10-26",1.4208,1.4208,1.3301,1.3452,13500.0],["1994-10-27",1.3301,1.3452,1.3301,1.3301,9000.0],["1994-10-28",1.3301,1.451,1.3301,1.451,62400.0],["1994-10-31",1.3301,1.3906,1.3301,1.3301,9600.0],["1994-11-01",1.3301,1.451,1.3301,1.3301,61500.0],["1994-11-02",1.451,1.451,1.3906,1.3906,78000.0],["1994-11-03",1.451,1.451,1.451,1.451,3000.0],["1994-11-04",1.451,1.451,1.3301,1.451,2700.0],["1994-11-07",1.3906,1.3906,1.3301,1.3301,19500.0],["1994-11-08",1.3301,1.451,1.3301,1.3301,6300.0],["1994-11-09",1.3906,1.451,1.3906,1.451,35100.0],["1994-11-10",1.3301,1.3301,1.3301,1.3301,21300.0],["1994-11-11",1.3301,1.3452,1.3301,1.3452,1800.0],["1994-11-14",1.3301,1.3603,1.3301,1.3301,2700.0],["1994-11-15",1.3906,1.4057,1.3301,1.3301,73800.0],["1994-11-16",1.3301,1.3301,1.3301,1.3301,2100.0],["1994-11-17",1.451,1.451,1.3301,1.3906,42300.0],["1994-11-18",1.3301,1.3755,1.3301,1.3755,9300.0],["1994-11-21",1.3301,1.451,1.3301,1.3906,68400.0],["1994-11-22",1.3603,1.4208,1.3603,1.4208,32700.0],["1994-11-23",1.3603,1.3906,1.3301,1.3603,241500.0],["1994-11-25",1.2999,1.2999,1.2999,1.2999,1500.0],["1994-11-28",1.3906,1.3906,1.2999,1.2999,57600.0],["1994-11-29",1.2999,1.3301,1.2999,1.3301,19800.0],["1994-11-30",1.2999,1.2999,1.2999,1.2999,900.0],["1994-12-01",1.3301,1.3603,1.3301,1.3603,276000.0],["1994-12-02",1.2999,1.3906,1.2999,1.2999,13500.0],["1994-12-05",1.2999,1.2999,1.2999,1.2999,19500.0],["1994-12-06",1.2999,1.3603,1.2697,1.2697,83700.0],["1994-12-07",1.2697,1.2697,1.2697,1.2697,1800.0],["1994-12-08",1.2999,1.3301,1.2999,1.3301,23400.0],["1994-12-09",1.2697,1.2697,1.2697,1.2697,21300.0],["1994-12-12",1.2697,1.2999,1.2697,1.2999,76500.0],["1994-12-13",1.2697,1.3301,1.2697,1.2697,51900.0],["1994-12-14",1.2394,1.2394,1.2394,1.2394,19500.0],["1994-12-15",1.2848,1.2999,1.2394,1.2394,370200.0],["1994-12-16",1.2394,1.2394,1.2394,1.2394,57000.0],["1994-12-19",1.2394,1.2999,1.2394,1.2394,30000.0],["1994-12-20",1.2394,1.2697,1.2394,1.2697,49200.0],["1994-12-21",1.2999,1.3301,1.2394,1.2697,86400.0],["1994-12-22",1.3301,1.3301,1.2697,1.2697,21600.0],["1994-12-23",1.2697,1.3301,1.2697,1.3301,15900.0],["1994-12-27",1.2999,1.3603,1.2999,1.2999,30300.0],["1994-12-28",1.2999,1.3603,1.2697,1.2697,14400.0],["1994-12-29",1.2697,1.3603,1.2697,1.3301,215100.0],["1994-12-30",1.2697,1.4208,1.2697,1.3603,191700.0],["1995-01-03",1.4208,1.4208,1.3301,1.3906,3600.0],["1995-01-04",1.4208,1.451,1.3603,1.3906,15600.0],["1995-01-05",1.3603,1.451,1.3603,1.451,6300.0],["1995-01-06",1.3906,1.4057,1.3603,1.3603,20400.0],["1995-01-09",1.3603,1.451,1.3603,1.451,15000.0],["1995-01-10",1.4057,1.451,1.3906,1.451,42000.0],["1995-01-11",1.3906,1.3906,1.3906,1.3906,300.0],["1995-01-12",1.4208,1.4813,1.4208,1.451,46200.0],["1995-01-13",1.4208,1.5115,1.4208,1.4813,20400.0],["1995-01-16",1.5115,1.5115,1.451,1.5115,15300.0],["1995-01-17",1.451,1.5417,1.451,1.451,128400.0],["1995-01-18",1.5417,1.5417,1.451,1.5417,16500.0],["1995-01-19",1.451,1.5417,1.451,1.451,9000.0],["1995-01-20",1.451,1.4661,1.451,1.4661,31200.0],["1995-01-23",1.451,1.5115,1.451,1.5115,9900.0],["1995-01-24",1.4661,1.5115,1.451,1.451,82500.0],["1995-01-25",1.5417,1.5417,1.451,1.5417,5700.0],["1995-01-26",1.5417,1.5417,1.5417,1.5417,3000.0],["1995-01-27",1.4208,1.5417,1.4208,1.5417,6900.0],["1995-01-30",1.4661,1.4661,1.4661,1.4661,12600.0],["1995-01-31",1.4208,1.451,1.4208,1.4208,17100.0],["1995-02-01",1.451,1.5115,1.4208,1.451,51300.0],["1995-02-02",1.451,1.5115,1.4208,1.4208,38700.0],["1995-02-03",1.4208,1.4813,1.4208,1.4208,5100.0],["1995-02-06",1.5115,1.5115,1.4208,1.451,63900.0],["1995-02-07",1.4661,1.4661,1.4661,1.4661,6000.0],["1995-02-08",1.4208,1.5115,1.4208,1.4813,141600.0],["1995-02-09",1.5417,1.5417,1.4208,1.451,27000.0],["1995-02-10",1.5115,1.5115,1.4208,1.4208,13800.0],["1995-02-13",1.4208,1.4208,1.4208,1.4208,600.0],["1995-02-14",1.4208,1.5417,1.4208,1.451,160200.0],["1995-02-15",1.4208,1.4208,1.4208,1.4208,300.0],["1995-02-16",1.451,1.4813,1.4208,1.4208,84900.0],["1995-02-17",1.5115,1.5115,1.4208,1.451,23700.0],["1995-02-21",1.4208,1.4208,1.4208,1.4208,2400.0],["1995-02-22",1.4208,1.5115,1.4208,1.4813,37800.0],["1995-02-23",1.4208,1.5115,1.4208,1.451,52200.0],["1995-02-24",1.451,1.5417,1.451,1.5417,67800.0],["1995-02-27",1.5417,1.5417,1.4208,1.4813,93300.0],["1995-02-28",1.4208,1.4208,1.4208,1.4208,1800.0],["1995-03-01",1.5417,1.5417,1.4208,1.5115,22500.0],["1995-03-02",1.4208,1.5417,1.4208,1.4813,205200.0],["1995-03-03",1.4208,1.4813,1.4208,1.4208,90000.0],["1995-03-06",1.5115,1.5115,1.4208,1.5115,7800.0],["1995-03-07",1.4208,1.451,1.4208,1.4208,5700.0],["1995-03-08",1.5115,1.5115,1.4208,1.4208,4500.0],["1995-03-09",1.4208,1.4208,1.4208,1.4208,0.0],["1995-03-10",1.4208,1.4208,1.4208,1.4208,0.0],["1995-03-13",1.4208,1.4208,1.4208,1.4208,4200.0],["1995-03-14",1.4813,1.5115,1.4208,1.4208,102900.0],["1995-03-15",1.4208,1.4208,1.4208,1.4208,18300.0],["1995-03-16",1.4208,1.4208,1.4208,1.4208,600.0],["1995-03-17",1.4208,1.5115,1.4208,1.5115,15900.0],["1995-03-20",1.5115,1.5115,1.4208,1.4208,78000.0],["1995-03-21",1.4208,1.4208,1.4208,1.4208,4200.0],["1995-03-22",1.4813,1.5417,1.4813,1.5417,20100.0],["1995-03-23",1.4813,1.4813,1.4208,1.4208,19800.0],["1995-03-24",1.5417,1.5417,1.4208,1.4208,5100.0],["1995-03-27",1.5417,1.5417,1.4813,1.5115,90600.0],["1995-03-28",1.5417,1.5417,1.5417,1.5417,9300.0],["1995-03-29",1.4208,1.5417,1.4208,1.4208,16200.0],["1995-03-30",1.4208,1.5417,1.4208,1.4661,38400.0],["1995-03-31",1.5417,1.5417,1.4208,1.5417,29100.0],["1995-04-03",1.4208,1.5417,1.4208,1.5417,33000.0],["1995-04-04",1.4208,1.451,1.4208,1.4359,275400.0],["1995-04-05",1.4208,1.451,1.4208,1.4208,86400.0],["1995-04-06",1.5342,1.5342,1.5342,1.5342,3000.0],["1995-04-07",1.4208,1.451,1.4208,1.4208,3300.0],["1995-04-10",1.4208,1.4208,1.4208,1.4208,0.0],["1995-04-11",1.4208,1.451,1.4208,1.4208,3600.0],["1995-04-12",1.4208,1.5417,1.4208,1.4208,8400.0],["1995-04-13",1.4208,1.451,1.4208,1.4208,14400.0],["1995-04-17",1.4208,1.4813,1.4208,1.451,51000.0],["1995-04-18",1.451,1.5115,1.4208,1.4208,20700.0],["1995-04-19",1.4208,1.5115,1.4208,1.4208,12300.0],["1995-04-20",1.4208,1.4208,1.4208,1.4208,3300.0],["1995-04-21",1.4208,1.5417,1.4208,1.4208,26100.0],["1995-04-24",1.4208,1.451,1.4208,1.4208,45900.0],["1995-04-25",1.5417,1.5417,1.4208,1.4359,38400.0],["1995-04-26",1.4359,1.4813,1.3603,1.4208,1361700.0],["1995-04-27",1.4208,1.4813,1.4208,1.4208,10800.0],["1995-04-28",1.4208,1.4813,1.4208,1.4208,9300.0],["1995-05-01",1.4359,1.4813,1.4208,1.4208,105900.0],["1995-05-02",1.4208,1.451,1.4208,1.4208,8700.0],["1995-05-03",1.4208,1.4813,1.4208,1.4208,8400.0],["1995-05-04",1.4208,1.451,1.4208,1.451,3300.0],["1995-05-05",1.4208,1.4813,1.4208,1.451,18900.0],["1995-05-08",1.4813,1.4813,1.4208,1.4208,11100.0],["1995-05-09",1.4208,1.4813,1.4208,1.4813,8400.0],["1995-05-10",1.451,1.451,1.3603,1.3603,20700.0],["1995-05-11",1.451,1.451,1.4208,1.4208,15000.0],["1995-05-12",1.3603,1.451,1.3603,1.451,299400.0],["1995-05-15",1.3603,1.451,1.3603,1.451,24900.0],["1995-05-16",1.3603,1.451,1.3301,1.451,9900.0],["1995-05-17",1.3301,1.3906,1.3301,1.3301,9900.0],["1995-05-18",1.3301,1.4208,1.3301,1.4208,3000.0],["1995-05-19",1.3301,1.3906,1.3301,1.3906,19500.0],["1995-05-22",1.3301,1.3603,1.3301,1.3603,10200.0],["1995-05-23",1.3301,1.5417,1.3301,1.5417,103800.0],["1995-05-24",1.5115,1.5417,1.5115,1.5417,5400.0],["1995-05-25",1.5417,1.5417,1.5417,1.5417,6000.0],["1995-05-26",1.451,1.5417,1.451,1.451,10200.0],["1995-05-30",1.5417,1.5417,1.451,1.5417,26100.0],["1995-05-31",1.451,1.5115,1.451,1.5115,7200.0],["1995-06-01",1.451,1.5417,1.451,1.451,6600.0],["1995-06-02",1.451,1.5417,1.451,1.451,16800.0],["1995-06-05",1.451,1.5417,1.451,1.451,628800.0],["1995-06-06",1.5417,1.5417,1.451,1.4813,13800.0],["1995-06-07",1.4813,1.572,1.4813,1.572,14700.0],["1995-06-08",1.4813,1.572,1.4813,1.572,22800.0],["1995-06-09",1.4813,1.6022,1.4813,1.572,27900.0],["1995-06-12",1.5417,1.6929,1.5417,1.6022,109200.0],["1995-06-13",1.6929,1.6929,1.6022,1.6022,59100.0],["1995-06-14",1.6022,1.6929,1.6022,1.6022,16500.0],["1995-06-15",1.6022,1.6324,1.5417,1.5417,28200.0],["1995-06-16",1.5417,1.6324,1.5417,1.6324,14100.0],["1995-06-19",1.6324,1.6324,1.572,1.572,55800.0],["1995-06-20",1.6324,1.6324,1.572,1.572,29100.0],["1995-06-21",1.572,1.5871,1.572,1.572,25500.0],["1995-06-22",1.6022,1.6022,1.572,1.572,29100.0],["1995-06-23",1.572,1.6324,1.5115,1.5115,141600.0],["1995-06-26",1.5115,1.572,1.5115,1.5115,11700.0],["1995-06-27",1.5115,1.6022,1.5115,1.6022,6300.0],["1995-06-28",1.5115,1.5115,1.5115,1.5115,900.0],["1995-06-29",1.5115,1.6022,1.5115,1.5417,12000.0],["1995-06-30",1.5115,1.6022,1.5115,1.5115,33000.0],["1995-07-03",1.5115,1.5115,1.5115,1.5115,1800.0],["1995-07-05",1.5417,1.6022,1.5417,1.6022,38100.0],["1995-07-06",1.6022,1.6022,1.5417,1.5417,26700.0],["1995-07-07",1.5417,1.6022,1.5417,1.5417,45300.0],["1995-07-10",1.6022,1.6022,1.5417,1.5417,42000.0],["1995-07-11",1.5417,1.6022,1.5417,1.6022,36300.0],["1995-07-12",1.5417,1.5417,1.5417,1.5417,1500.0],["1995-07-13",1.6022,1.6022,1.5115,1.5115,61800.0],["1995-07-14",1.5115,1.5266,1.5115,1.5266,3600.0],["1995-07-17",1.5115,1.6324,1.5115,1.5115,7200.0],["1995-07-18",1.5115,1.6324,1.5115,1.5115,18900.0],["1995-07-19",1.5115,1.5115,1.5115,1.5115,2100.0],["1995-07-20",1.6324,1.6324,1.5115,1.572,21900.0],["1995-07-21",1.5115,1.5115,1.5115,1.5115,3000.0],["1995-07-24",1.5115,1.6324,1.5115,1.5115,22800.0],["1995-07-25",1.6324,1.6324,1.572,1.6324,26700.0],["1995-07-26",1.5115,1.5115,1.5115,1.5115,9000.0],["1995-07-27",1.5115,1.6324,1.5115,1.5115,5100.0],["1995-07-28",1.5115,1.572,1.5115,1.572,22500.0],["1995-07-31",1.5115,1.572,1.451,1.451,31800.0],["1995-08-01",1.5417,1.5417,1.451,1.5115,91500.0],["1995-08-02",1.451,1.572,1.451,1.451,5100.0],["1995-08-03",1.451,1.572,1.451,1.451,35700.0],["1995-08-04",1.572,1.572,1.451,1.451,7500.0],["1995-08-07",1.451,1.572,1.451,1.572,3600.0],["1995-08-08",1.572,1.572,1.572,1.572,0.0],["1995-08-09",1.451,1.451,1.451,1.451,3300.0],["1995-08-10",1.451,1.451,1.451,1.451,3900.0],["1995-08-11",1.451,1.451,1.451,1.451,0.0],["1995-08-14",1.451,1.572,1.3906,1.3906,80700.0],["1995-08-15",1.3906,1.451,1.3906,1.451,9600.0],["1995-08-16",1.4813,1.4813,1.3906,1.3906,13200.0],["1995-08-17",1.4813,1.4813,1.4208,1.451,252000.0],["1995-08-18",1.451,1.4661,1.4208,1.451,22500.0],["1995-08-21",1.4208,1.5417,1.4208,1.5417,77700.0],["1995-08-22",1.451,1.5417,1.451,1.5417,117300.0],["1995-08-23",1.451,1.5417,1.4208,1.5115,11700.0],["1995-08-24",1.451,1.5417,1.4208,1.5417,8700.0],["1995-08-25",1.5115,1.572,1.4208,1.572,113700.0],["1995-08-28",1.5115,1.572,1.5115,1.572,109800.0],["1995-08-29",1.6022,1.6022,1.5417,1.6022,161400.0],["1995-08-30",1.6022,1.6626,1.572,1.6324,156300.0],["1995-08-31",1.6929,1.6929,1.6324,1.6324,101100.0],["1995-09-01",1.6324,1.6626,1.572,1.572,45300.0],["1995-09-05",1.6626,1.6929,1.6324,1.6929,864000.0],["1995-09-06",1.708,1.7231,1.6324,1.6324,110400.0],["1995-09-07",1.7231,1.7231,1.6324,1.7231,50100.0],["1995-09-08",1.6324,1.7231,1.6324,1.6929,28500.0],["1995-09-11",1.7231,1.7231,1.6324,1.7231,52200.0],["1995-09-12",1.7231,1.7533,1.6626,1.6929,158100.0],["1995-09-13",1.6626,1.7231,1.6626,1.7231,12600.0],["1995-09-14",1.7231,1.7231,1.6324,1.6324,32100.0],["1995-09-15",1.6324,1.7231,1.6022,1.6626,31200.0],["1995-09-18",1.6626,1.6626,1.5417,1.6324,32700.0],["1995-09-19",1.6324,1.6324,1.572,1.572,26700.0],["1995-09-20",1.5417,1.6324,1.5417,1.572,6300.0],["1995-09-21",1.5417,1.6324,1.5417,1.6324,127800.0],["1995-09-22",1.572,1.6324,1.572,1.572,18300.0],["1995-09-25",1.572,1.6324,1.572,1.6324,10200.0],["1995-09-26",1.572,1.6626,1.572,1.6626,23700.0],["1995-09-27",1.6626,1.6626,1.572,1.572,22800.0],["1995-09-28",1.572,1.6626,1.572,1.6626,2400.0],["1995-09-29",1.572,1.6626,1.572,1.6626,15600.0],["1995-10-02",1.6626,1.6626,1.572,1.572,16200.0],["1995-10-03",1.6324,1.6626,1.572,1.6022,14400.0],["1995-10-04",1.572,1.6626,1.572,1.6626,1500.0],["1995-10-05",1.572,1.6626,1.572,1.6626,8100.0],["1995-10-06",1.572,1.6626,1.572,1.6022,608700.0],["1995-10-09",1.7231,1.7231,1.6022,1.6022,9300.0],["1995-10-10",1.6022,1.6022,1.572,1.572,56100.0],["1995-10-11",1.572,1.6022,1.572,1.572,42000.0],["1995-10-12",1.6626,1.6626,1.6626,1.6626,900.0],["1995-10-13",1.572,1.572,1.572,1.572,2700.0],["1995-10-16",1.572,1.572,1.572,1.572,30000.0],["1995-10-17",1.572,1.6626,1.572,1.6324,5700.0],["1995-10-18",1.572,1.6626,1.572,1.6324,2100.0],["1995-10-19",1.572,1.6626,1.572,1.6022,15000.0],["1995-10-20",1.572,1.572,1.572,1.572,9600.0],["1995-10-23",1.572,1.6626,1.572,1.6022,6000.0],["1995-10-24",1.6626,1.6626,1.572,1.572,37800.0],["1995-10-25",1.572,1.6626,1.572,1.6173,49200.0],["1995-10-26",1.572,1.6626,1.572,1.572,15300.0],["1995-10-27",1.572,1.572,1.572,1.572,15000.0],["1995-10-30",1.572,1.6626,1.572,1.6324,74100.0],["1995-10-31",1.572,1.6626,1.572,1.6626,32700.0],["1995-11-01",1.572,1.572,1.572,1.572,900.0],["1995-11-02",1.572,1.6626,1.572,1.6022,15900.0],["1995-11-03",1.6626,1.6626,1.572,1.572,4500.0],["1995-11-06",1.6626,1.6626,1.572,1.6626,22200.0],["1995-11-07",1.572,1.6626,1.572,1.6626,33600.0],["1995-11-08",1.6929,1.7533,1.6324,1.7533,86700.0],["1995-11-09",1.6626,1.7533,1.6626,1.6929,36000.0],["1995-11-10",1.6626,1.7533,1.6626,1.6929,25200.0],["1995-11-13",1.6626,1.7231,1.6626,1.6929,17100.0],["1995-11-14",1.6929,1.7836,1.6929,1.6929,18000.0],["1995-11-15",1.6626,1.7231,1.6626,1.6929,50100.0],["1995-11-16",1.6022,1.6929,1.6022,1.6626,9000.0],["1995-11-17",1.6022,1.6626,1.6022,1.6626,13500.0],["1995-11-20",1.6022,1.6626,1.6022,1.6022,41700.0],["1995-11-21",1.6022,1.6626,1.6022,1.6022,23700.0],["1995-11-22",1.6022,1.6626,1.6022,1.6324,16200.0],["1995-11-24",1.6022,1.6022,1.6022,1.6022,3000.0],["1995-11-27",1.6022,1.6626,1.6022,1.6022,22200.0],["1995-11-28",1.6022,1.6324,1.572,1.572,66600.0],["1995-11-29",1.572,1.6626,1.5417,1.5417,54000.0],["1995-11-30",1.6626,1.8742,1.6626,1.7836,241200.0],["1995-12-01",1.8138,1.8138,1.7533,1.7533,42300.0],["1995-12-04",1.7533,1.8138,1.7533,1.8138,23100.0],["1995-12-05",1.7533,1.8138,1.7533,1.7533,63900.0],["1995-12-06",1.8138,1.8138,1.7231,1.8138,28200.0],["1995-12-07",1.8138,1.844,1.7533,1.844,88200.0],["1995-12-08",1.8138,2.0254,1.8138,2.0254,553500.0],["1995-12-11",2.0254,2.0254,1.9347,1.9347,121200.0],["1995-12-12",1.9347,2.0254,1.9045,1.9045,95100.0],["1995-12-13",1.8742,1.9649,1.8742,1.8742,72900.0],["1995-12-14",1.9649,1.9649,1.8742,1.9649,37500.0],["1995-12-15",1.9649,1.9649,1.8742,1.9045,117000.0],["1995-12-18",1.8742,1.9649,1.8742,1.9347,143400.0],["1995-12-19",1.8742,1.9649,1.8742,1.9649,57900.0],["1995-12-20",1.8742,1.9649,1.844,1.9347,9900.0],["1995-12-21",1.844,1.9649,1.844,1.9045,16200.0],["1995-12-22",1.8742,1.9649,1.8742,1.9347,46800.0],["1995-12-26",1.8742,1.9952,1.8742,1.9649,133800.0],["1995-12-27",1.9649,1.9649,1.8742,1.8742,22500.0],["1995-12-28",1.9649,1.9952,1.8742,1.9045,64500.0],["1995-12-29",1.9952,1.9952,1.9045,1.9952,19500.0],["1996-01-02",1.9952,1.9952,1.9045,1.9952,43200.0],["1996-01-03",1.9347,1.9649,1.9045,1.9649,11700.0],["1996-01-04",1.9045,1.9649,1.9045,1.9649,18300.0],["1996-01-05",1.9045,1.9649,1.9045,1.9649,12900.0],["1996-01-08",1.9045,1.9952,1.9045,1.9952,30300.0],["1996-01-09",1.9952,2.0254,1.9045,1.9649,50100.0],["1996-01-10",1.9952,1.9952,1.9045,1.9952,7200.0],["1996-01-11",1.9045,2.0254,1.9045,2.0254,36600.0],["1996-01-12",1.9347,2.1161,1.9347,2.0254,305400.0],["1996-01-15",2.0556,2.1161,2.0254,2.0556,33600.0],["1996-01-16",2.1161,2.1161,2.0254,2.0254,33600.0],["1996-01-17",2.1161,2.1161,2.0254,2.0254,672000.0],["1996-01-18",2.0254,2.1161,2.0254,2.1161,49200.0],["1996-01-19",2.1161,2.1463,2.0254,2.1463,105000.0],["1996-01-22",2.0556,2.1463,2.0556,2.1463,60000.0],["1996-01-23",2.1463,2.1463,2.0556,2.0556,69600.0],["1996-01-24",2.0556,2.1161,2.0556,2.1161,94800.0],["1996-01-25",2.1161,2.1161,2.0556,2.1161,45300.0],["1996-01-26",2.1161,2.1161,2.0556,2.1161,54000.0],["1996-01-29",2.1161,2.1161,2.0556,2.1161,16200.0],["1996-01-30",2.0556,2.1161,2.0556,2.0556,5100.0],["1996-01-31",2.0556,2.1161,2.0556,2.0556,70500.0],["1996-02-01",2.0556,2.1161,2.0556,2.0859,42900.0],["1996-02-02",2.0556,2.1765,2.0556,2.1463,46200.0],["1996-02-05",2.0859,2.1765,2.0859,2.0859,30300.0],["1996-02-06",2.0859,2.1765,2.0859,2.1765,3300.0],["1996-02-07",2.1463,2.2068,2.1161,2.1161,155700.0],["1996-02-08",2.2068,2.2068,2.1161,2.2068,76200.0],["1996-02-09",2.1161,2.1463,2.0556,2.1161,57900.0],["1996-02-12",2.0556,2.1161,2.0254,2.1161,40200.0],["1996-02-13",2.0254,2.0859,2.0254,2.0556,45300.0],["1996-02-14",2.0254,2.2672,2.0254,2.2672,228000.0],["1996-02-15",2.2068,2.3277,2.2068,2.237,173100.0],["1996-02-16",2.3277,2.4184,2.3277,2.3579,418200.0],["1996-02-20",2.4184,2.4184,2.3277,2.3277,413400.0],["1996-02-21",2.3277,2.5091,2.3277,2.4184,147600.0],["1996-02-22",2.4184,2.5393,2.4184,2.4788,617400.0],["1996-02-23",2.4788,2.5695,2.4788,2.4788,332400.0],["1996-02-26",2.4788,2.5695,2.4486,2.4788,270000.0],["1996-02-27",2.4486,2.5393,2.4486,2.4486,111300.0],["1996-02-28",2.4486,2.5393,2.4486,2.4486,54900.0],["1996-02-29",2.4486,2.5695,2.4486,2.4788,123300.0],["1996-03-01",2.4486,2.4788,2.4486,2.4788,70500.0],["1996-03-04",2.4486,2.5695,2.4486,2.4486,159900.0],["1996-03-05",2.4486,2.4788,2.4486,2.4486,109800.0],["1996-03-06",2.5393,2.5393,2.4486,2.4486,107400.0],["1996-03-07",2.4486,2.5393,2.4486,2.4486,219600.0],["1996-03-08",2.4184,2.4486,2.3882,2.3882,167700.0],["1996-03-11",2.3579,2.4788,2.3579,2.3579,48900.0],["1996-03-12",2.4486,2.4486,2.3579,2.4184,17100.0],["1996-03-13",2.3579,2.4486,2.2672,2.3277,52500.0],["1996-03-14",2.237,2.2975,2.0556,2.2975,159600.0],["1996-03-15",2.2068,2.3579,2.2068,2.2672,104400.0],["1996-03-18",2.2672,2.3579,2.1463,2.1463,30000.0],["1996-03-19",2.1161,2.2068,2.1161,2.2068,38700.0],["1996-03-20",2.1463,2.1463,2.0859,2.1312,120600.0],["1996-03-21",2.1765,2.1765,2.0556,2.0556,17400.0],["1996-03-22",2.1765,2.1765,2.1161,2.1765,43800.0],["1996-03-25",2.1463,2.1463,2.0556,2.0556,67800.0],["1996-03-26",2.0556,2.1463,2.0556,2.1463,8400.0],["1996-03-27",2.1765,2.2975,2.1463,2.2068,62700.0],["1996-03-28",2.2975,2.3277,2.237,2.2824,21600.0],["1996-03-29",2.2672,2.3579,2.2672,2.3579,24300.0],["1996-04-01",2.2672,2.3277,2.2672,2.3277,27000.0],["1996-04-02",2.2672,2.3579,2.237,2.2521,34800.0],["1996-04-03",2.2521,2.2672,2.237,2.237,8100.0],["1996-04-04",2.237,2.237,2.1765,2.1765,24900.0],["1996-04-08",2.237,2.237,2.1765,2.237,13500.0],["1996-04-09",2.2068,2.237,2.1161,2.1161,160500.0],["1996-04-10",2.1161,2.237,2.1161,2.1161,9000.0],["1996-04-11",2.1161,2.3277,2.1161,2.3277,27600.0],["1996-04-12",2.3277,2.3882,2.2975,2.2975,43500.0],["1996-04-15",2.3882,2.4184,2.2672,2.2672,24600.0],["1996-04-16",2.237,2.3277,2.237,2.237,27000.0],["1996-04-17",2.3579,2.3579,2.3579,2.3579,6000.0],["1996-04-18",2.3579,2.3579,2.2975,2.3579,6000.0],["1996-04-19",2.3579,2.3579,2.237,2.237,18000.0],["1996-04-22",2.3579,2.3579,2.237,2.237,52500.0],["1996-04-23",2.237,2.237,2.237,2.237,3300.0],["1996-04-24",2.3579,2.3579,2.237,2.3277,31200.0],["1996-04-25",2.2975,2.3579,2.2672,2.3579,46800.0],["1996-04-26",2.2975,2.3882,2.2068,2.2068,73200.0],["1996-04-29",2.2975,2.3277,2.2068,2.2068,222300.0],["1996-04-30",2.2068,2.3277,2.2068,2.3277,24900.0],["1996-05-01",2.2672,2.5091,2.2672,2.4788,110400.0],["1996-05-02",2.5091,2.5695,2.4184,2.5091,57300.0],["1996-05-03",2.4788,2.5091,2.4788,2.5091,22200.0],["1996-05-06",2.4788,2.5998,2.4788,2.4788,37500.0],["1996-05-07",2.5998,2.5998,2.4788,2.4788,22500.0],["1996-05-08",2.4788,2.4788,2.2975,2.2975,53100.0],["1996-05-09",2.2975,2.4184,2.2975,2.2975,6600.0],["1996-05-10",2.2975,2.3579,2.2975,2.3579,6600.0],["1996-05-13",2.4184,2.5393,2.3428,2.4788,114000.0],["1996-05-14",2.4788,2.5393,2.4788,2.4788,17400.0],["1996-05-15",2.4788,2.5393,2.4788,2.4788,10200.0],["1996-05-16",2.4788,2.4788,2.3882,2.4788,47700.0],["1996-05-17",2.3882,2.5091,2.3882,2.4184,91800.0],["1996-05-20",2.5091,2.5091,2.4184,2.5091,18000.0],["1996-05-21",2.5091,2.9625,2.5091,2.7509,648600.0],["1996-05-22",2.8718,2.9021,2.8114,2.8416,460200.0],["1996-05-23",2.9021,2.9021,2.63,2.63,160200.0],["1996-05-24",2.63,2.7509,2.63,2.6602,111900.0],["1996-05-28",2.7509,2.7509,2.63,2.7509,58800.0],["1996-05-29",2.6602,2.7509,2.63,2.63,25800.0],["1996-05-30",2.63,2.7509,2.63,2.7509,12600.0],["1996-05-31",2.63,2.8114,2.63,2.8114,44700.0],["1996-06-03",2.8114,2.8114,2.7207,2.8114,86700.0],["1996-06-04",2.7207,2.8114,2.7207,2.7509,81600.0],["1996-06-05",2.7207,2.8416,2.7207,2.8416,178200.0],["1996-06-06",2.8416,2.8416,2.7509,2.8416,49500.0],["1996-06-07",2.7509,2.7509,2.63,2.6602,147900.0],["1996-06-10",2.7509,2.7509,2.6602,2.7509,42900.0],["1996-06-11",2.7811,2.8416,2.7207,2.7811,660900.0],["1996-06-12",2.8416,2.9625,2.7509,2.9021,66600.0],["1996-06-13",2.8416,2.9928,2.7811,2.9625,146100.0],["1996-06-14",2.9323,2.9323,2.8416,2.9021,176400.0],["1996-06-17",2.9323,2.9323,2.8416,2.8718,105600.0],["1996-06-18",2.9323,2.9323,2.8114,2.8416,72900.0],["1996-06-19",2.8114,2.9323,2.7509,2.7509,40800.0],["1996-06-20",2.7509,2.8718,2.6602,2.7509,67500.0],["1996-06-21",2.7811,2.8114,2.7509,2.7811,55800.0],["1996-06-24",2.8114,2.8114,2.7509,2.7509,60900.0],["1996-06-25",2.7509,2.8718,2.7509,2.7811,39600.0],["1996-06-26",2.7811,2.8114,2.7811,2.7811,63600.0],["1996-06-27",2.7509,2.8416,2.7509,2.8265,31500.0],["1996-06-28",2.7811,2.8718,2.7811,2.8114,47700.0],["1996-07-01",2.8718,2.8718,2.7811,2.8718,31800.0],["1996-07-02",2.7811,2.9021,2.7811,2.8718,73200.0],["1996-07-03",2.7811,2.9021,2.7811,2.8416,120600.0],["1996-07-05",2.8114,2.8114,2.7509,2.7509,33600.0],["1996-07-08",2.7509,2.8114,2.7207,2.8114,65400.0],["1996-07-09",2.7207,2.8114,2.7207,2.8114,6300.0],["1996-07-10",2.8114,2.8416,2.7207,2.7207,105000.0],["1996-07-11",2.8114,2.8114,2.7207,2.7207,42900.0],["1996-07-12",2.8114,2.8114,2.7207,2.8114,12600.0],["1996-07-15",2.7207,2.7811,2.7207,2.7207,28500.0],["1996-07-16",2.7207,2.8114,2.5393,2.5998,198000.0],["1996-07-17",2.5393,2.5998,2.5393,2.5998,26400.0],["1996-07-18",2.5091,2.63,2.5091,2.5091,105600.0],["1996-07-19",2.5091,2.63,2.5091,2.63,2700.0],["1996-07-22",2.5695,2.5998,2.5091,2.5998,9000.0],["1996-07-23",2.5393,2.5695,2.4184,2.4184,48300.0],["1996-07-24",2.4184,2.4335,2.3882,2.3882,71400.0],["1996-07-25",2.4713,2.5091,2.3882,2.3882,17700.0],["1996-07-26",2.4184,2.5091,2.4184,2.5091,53100.0],["1996-07-29",2.4184,2.5091,2.4184,2.4788,15600.0],["1996-07-30",2.5091,2.5091,2.2068,2.2672,148200.0],["1996-07-31",2.2975,2.4184,2.2975,2.4184,50100.0],["1996-08-01",2.4184,2.4184,2.3579,2.3579,14400.0],["1996-08-02",2.3277,2.4486,2.3277,2.3277,72000.0],["1996-08-05",2.3277,2.4486,2.2975,2.4486,92100.0],["1996-08-06",2.3882,2.4486,2.3882,2.4486,14700.0],["1996-08-07",2.4184,2.4486,2.3882,2.3882,18600.0],["1996-08-08",2.4486,2.4486,2.2975,2.2975,35100.0],["1996-08-09",2.3277,2.4184,2.2975,2.2975,46200.0],["1996-08-12",2.3882,2.4486,2.2975,2.4486,69000.0],["1996-08-13",2.4486,2.4486,2.3579,2.3579,29700.0],["1996-08-14",2.4486,2.4486,2.3579,2.4184,20700.0],["1996-08-15",2.3277,2.4486,2.3277,2.4486,7500.0],["1996-08-16",2.4486,2.7811,2.4184,2.7207,62400.0],["1996-08-19",2.6602,2.7207,2.63,2.63,23700.0],["1996-08-20",2.6602,2.7207,2.63,2.7207,56700.0],["1996-08-21",2.7207,2.7207,2.6602,2.6905,417300.0],["1996-08-22",2.6905,2.8416,2.6905,2.8416,39600.0],["1996-08-23",2.8416,2.9625,2.63,2.7509,90600.0],["1996-08-26",2.7509,2.7509,2.63,2.7509,30000.0],["1996-08-27",2.6602,2.7509,2.6602,2.7509,15600.0],["1996-08-28",2.7509,2.7509,2.5393,2.5393,48300.0],["1996-08-29",2.5998,2.6602,2.5998,2.63,145500.0],["1996-08-30",2.63,2.63,2.5695,2.63,13200.0],["1996-09-03",2.5695,2.5998,2.5091,2.5242,12900.0],["1996-09-04",2.5242,2.5242,2.5091,2.5091,11700.0],["1996-09-05",2.5091,2.5998,2.5091,2.5091,17700.0],["1996-09-06",2.5091,2.5998,2.5091,2.5393,6600.0],["1996-09-09",2.5998,2.5998,2.5091,2.5091,15300.0],["1996-09-10",2.5091,2.5998,2.5091,2.5998,17100.0],["1996-09-11",2.5998,2.5998,2.5393,2.5998,22200.0],["1996-09-12",2.5998,2.5998,2.4788,2.4788,35100.0],["1996-09-13",2.4788,2.5393,2.4486,2.4486,22500.0],["1996-09-16",2.5091,2.5998,2.4788,2.5998,22800.0],["1996-09-17",2.5998,2.5998,2.5393,2.5998,20100.0],["1996-09-18",2.5393,2.5393,2.5393,2.5393,12300.0],["1996-09-19",2.5393,2.5998,2.4788,2.5091,66900.0],["1996-09-20",2.4788,2.4788,2.4184,2.4486,28500.0],["1996-09-23",2.4184,2.4788,2.4184,2.4788,34200.0],["1996-09-24",2.4788,2.4788,2.3277,2.3277,100200.0],["1996-09-25",2.4486,2.4486,2.3277,2.4184,106800.0],["1996-09-26",2.4184,2.4184,2.3277,2.3277,63600.0],["1996-09-27",2.4184,2.4184,2.3277,2.3882,64200.0],["1996-09-30",2.4184,2.4184,2.237,2.237,59700.0],["1996-10-01",2.2446,2.3277,2.2068,2.2068,67800.0],["1996-10-02",2.3277,2.3277,2.1161,2.237,246900.0],["1996-10-03",2.1161,2.3579,2.1161,2.237,131700.0],["1996-10-04",2.2068,2.2975,2.2068,2.2068,100200.0],["1996-10-07",2.2672,2.4788,2.2068,2.4788,216000.0],["1996-10-08",2.3882,2.5091,2.3277,2.4788,327900.0],["1996-10-09",2.3882,2.4788,2.3277,2.4788,390000.0],["1996-10-10",2.4335,2.4335,2.3579,2.3579,13500.0],["1996-10-11",2.3579,2.4184,2.3579,2.3579,9000.0],["1996-10-14",2.3579,2.3579,2.3579,2.3579,2100.0],["1996-10-15",2.3277,2.3579,2.2975,2.3277,10200.0],["1996-10-16",2.2672,2.3579,2.2672,2.3579,7800.0],["1996-10-17",2.237,2.4788,2.237,2.4486,63900.0],["1996-10-18",2.4486,2.5091,2.4184,2.4184,23100.0],["1996-10-21",2.5091,2.5091,2.4184,2.4184,7500.0],["1996-10-22",2.5091,2.5091,2.4184,2.4184,16800.0],["1996-10-23",2.4184,2.5091,2.4184,2.5091,17400.0],["1996-10-24",2.4184,2.5393,2.4184,2.5393,63600.0],["1996-10-25",2.4788,2.5695,2.4788,2.5393,37500.0],["1996-10-28",2.4788,2.5695,2.4788,2.5695,900.0],["1996-10-29",2.4788,2.6602,2.4788,2.5091,69900.0],["1996-10-30",2.5091,2.63,2.5091,2.5393,28200.0],["1996-10-31",2.5393,2.5998,2.5393,2.5393,50100.0],["1996-11-01",2.5393,2.63,2.5393,2.5998,45300.0],["1996-11-04",2.5393,2.5998,2.5393,2.5998,142200.0],["1996-11-05",2.5393,2.63,2.5393,2.63,4500.0],["1996-11-06",2.5393,2.63,2.5393,2.5393,19200.0],["1996-11-07",2.5393,2.63,2.5393,2.5393,305700.0],["1996-11-08",2.5393,2.63,2.5393,2.5393,30000.0],["1996-11-11",2.63,2.63,2.5393,2.63,3600.0],["1996-11-12",2.63,2.63,2.5393,2.5393,14700.0],["1996-11-13",2.5393,2.63,2.5393,2.5393,9900.0],["1996-11-14",2.5393,2.5393,2.4486,2.4486,12300.0],["1996-11-15",2.4486,2.4486,2.4486,2.4486,3300.0],["1996-11-18",2.4486,2.5695,2.4486,2.5393,33300.0],["1996-11-19",2.4486,2.5393,2.4486,2.4486,8400.0],["1996-11-20",2.5091,2.5393,2.4486,2.5393,9900.0],["1996-11-21",2.4486,2.5393,2.4486,2.4486,21600.0],["1996-11-22",2.4184,2.5393,2.4184,2.4184,4800.0],["1996-11-25",2.5393,2.5393,2.4184,2.5393,18000.0],["1996-11-26",2.5393,2.5393,2.3882,2.4184,100500.0],["1996-11-27",2.3882,2.3882,2.3882,2.3882,1200.0],["1996-11-29",2.3882,2.3882,2.3882,2.3882,0.0],["1996-12-02",2.4486,2.5091,2.3882,2.4637,77400.0],["1996-12-03",2.4637,2.5091,2.4184,2.4184,234900.0],["1996-12-04",2.4184,2.5393,2.4184,2.4788,159300.0],["1996-12-05",2.5393,2.5695,2.4486,2.4788,211800.0],["1996-12-06",2.4184,2.5091,2.4184,2.4637,195300.0],["1996-12-09",2.4788,2.5695,2.4788,2.5695,694500.0],["1996-12-10",2.4486,2.5695,2.4486,2.5393,48900.0],["1996-12-11",2.5091,2.5695,2.5091,2.5091,21000.0],["1996-12-12",2.4788,2.5998,2.4788,2.5544,369000.0],["1996-12-13",2.4788,2.6451,2.4788,2.6451,350100.0],["1996-12-16",2.5695,2.6905,2.5695,2.6905,25500.0],["1996-12-17",2.5695,2.6905,2.5695,2.6905,42600.0],["1996-12-18",2.6602,2.8416,2.63,2.7509,1024800.0],["1996-12-19",2.8416,2.8416,2.7509,2.8114,100500.0],["1996-12-20",2.8416,2.8416,2.7509,2.7509,27900.0],["1996-12-23",2.7207,2.8416,2.7207,2.7811,227400.0],["1996-12-24",2.7811,2.7811,2.7509,2.7509,12900.0],["1996-12-26",2.7509,2.7509,2.7509,2.7509,12600.0],["1996-12-27",2.8114,2.8416,2.7509,2.7509,117600.0],["1996-12-30",2.7509,2.7811,2.7509,2.7509,146700.0],["1996-12-31",2.7811,3.416,2.7811,3.3555,511800.0],["1997-01-02",3.416,3.416,3.023,3.023,379500.0],["1997-01-03",3.1137,3.1137,2.9928,2.9928,48000.0],["1997-01-06",2.9323,3.0532,2.9323,3.023,21600.0],["1997-01-07",2.9625,3.023,2.9172,2.9625,36900.0],["1997-01-08",2.9625,2.9928,2.9021,2.9323,83400.0],["1997-01-09",2.9928,2.9928,2.9928,2.9928,4800.0],["1997-01-10",2.9323,3.0834,2.8718,2.9928,89400.0],["1997-01-13",2.9928,3.1439,2.9928,3.0834,22800.0],["1997-01-14",3.1439,3.2346,3.1439,3.2044,83400.0],["1997-01-15",3.2648,3.688,3.1741,3.4764,1682400.0],["1997-01-16",3.4764,3.5671,3.4462,3.4764,161700.0],["1997-01-17",3.4764,3.5671,3.4764,3.4764,29700.0],["1997-01-20",3.4764,3.5671,3.4764,3.4915,114000.0],["1997-01-21",3.4462,3.5067,3.416,3.4764,53700.0],["1997-01-22",3.416,3.4462,3.416,3.416,45300.0],["1997-01-23",3.416,3.4764,3.416,3.416,83100.0],["1997-01-24",3.416,3.5067,3.416,3.416,201300.0],["1997-01-27",3.416,3.416,3.416,3.416,139500.0],["1997-01-28",3.416,3.4311,3.416,3.416,50700.0],["1997-01-29",3.416,3.416,3.416,3.416,14400.0],["1997-01-30",3.416,3.5067,3.416,3.416,20700.0],["1997-01-31",3.416,3.4462,3.416,3.416,23400.0],["1997-02-03",3.416,3.416,3.3555,3.416,99300.0],["1997-02-04",3.3555,3.416,3.3555,3.3706,164400.0],["1997-02-05",3.3555,3.3555,3.2648,3.2648,25500.0],["1997-02-06",3.2648,3.2799,3.2346,3.2346,32100.0],["1997-02-07",3.2951,3.2951,3.2346,3.2648,63000.0],["1997-02-10",3.2951,3.2951,3.2648,3.2648,39900.0],["1997-02-11",3.295,3.3555,3.295,3.3253,12600.0],["1997-02-12",3.3253,3.416,3.3253,3.416,48300.0],["1997-02-13",3.3706,3.416,3.3253,3.3857,23400.0],["1997-02-14",3.3857,3.3857,3.3857,3.3857,6000.0],["1997-02-18",3.3857,3.3857,3.3857,3.3857,6000.0],["1997-02-19",3.4764,3.4764,3.2346,3.2346,65400.0],["1997-02-20",3.2346,3.3555,3.2346,3.3555,69000.0],["1997-02-21",3.3555,3.3555,3.2648,3.2648,13500.0],["1997-02-24",3.2346,3.3555,3.2346,3.3253,41700.0],["1997-02-25",3.2648,3.3555,3.2648,3.3253,27000.0],["1997-02-26",3.3253,3.4462,3.3253,3.3857,224700.0],["1997-02-27",3.3857,3.416,3.3857,3.416,120300.0],["1997-02-28",3.3857,3.3857,3.3253,3.3706,17400.0],["1997-03-03",3.3253,3.3706,3.3253,3.3253,5100.0],["1997-03-04",3.3857,3.416,3.3253,3.3857,48900.0],["1997-03-05",3.3253,3.4462,3.3253,3.416,26700.0],["1997-03-06",3.416,3.416,3.3555,3.3555,7200.0],["1997-03-07",3.3555,3.416,3.3555,3.3555,33900.0],["1997-03-10",3.3555,3.416,3.3555,3.3555,824400.0],["1997-03-11",3.3555,3.416,3.3555,3.416,8100.0],["1997-03-12",3.416,3.4764,3.416,3.4764,30600.0],["1997-03-13",3.4462,3.4462,3.416,3.416,5100.0],["1997-03-14",3.416,3.4764,3.416,3.416,9900.0],["1997-03-17",3.4462,3.4462,3.416,3.416,16500.0],["1997-03-18",3.416,3.5067,3.416,3.5067,28500.0],["1997-03-19",3.4462,3.5671,3.4462,3.5067,430800.0],["1997-03-20",3.5973,3.5973,3.5067,3.5067,14400.0],["1997-03-21",3.5067,3.6276,3.5067,3.5822,17100.0],["1997-03-24",3.5369,3.5671,3.4462,3.4462,67500.0],["1997-03-25",3.4462,3.4462,3.2951,3.2951,29400.0],["1997-03-26",3.2648,3.3555,3.2648,3.3555,60000.0],["1997-03-27",3.3555,3.3555,3.3555,3.3555,0.0],["1997-03-31",3.2648,3.2648,3.2044,3.2044,17700.0],["1997-04-01",3.2044,3.2044,3.2044,3.2044,11400.0],["1997-04-02",3.1741,3.2044,3.0532,3.0532,17100.0],["1997-04-03",3.0532,3.2044,3.0532,3.0532,6300.0],["1997-04-04",3.0532,3.0532,3.0532,3.0532,3000.0],["1997-04-07",3.0532,3.0834,2.9021,3.023,22200.0],["1997-04-08",2.9323,2.9323,2.5393,2.9021,184800.0],["1997-04-09",2.8265,2.9021,2.7509,2.9021,29400.0],["1997-04-10",2.9625,2.9625,2.7811,2.7811,6600.0],["1997-04-11",2.7811,2.7811,2.7811,2.7811,0.0],["1997-04-14",2.9625,2.9625,2.9021,2.9021,3600.0],["1997-04-15",2.7811,3.023,2.7811,2.9021,61800.0],["1997-04-16",2.9021,3.0834,2.9021,2.9928,22800.0],["1997-04-17",3.0834,3.0834,3.0834,3.0834,600.0],["1997-04-18",2.8416,2.9021,2.8114,2.8114,60900.0],["1997-04-21",2.9021,2.9021,2.9021,2.9021,14100.0],["1997-04-22",2.9625,3.2648,2.7811,3.023,27600.0],["1997-04-23",3.0834,3.3253,3.0834,3.0834,191400.0],["1997-04-24",3.2044,3.2044,3.2044,3.2044,2100.0],["1997-04-25",3.1741,3.1741,3.1741,3.1741,4800.0],["1997-04-28",3.0834,3.3857,3.0834,3.2951,49500.0],["1997-04-29",3.2044,3.3857,3.2044,3.3857,60000.0],["1997-04-30",3.3857,3.5067,3.3857,3.3857,20100.0],["1997-05-01",3.3857,3.416,3.3857,3.3857,12600.0],["1997-05-02",3.3857,3.5369,3.3857,3.5067,119400.0],["1997-05-05",3.3857,3.4462,3.3857,3.4462,27900.0],["1997-05-06",3.4462,3.6276,3.4462,3.4462,3900.0],["1997-05-07",3.5067,3.688,3.5067,3.6276,202500.0],["1997-05-08",3.5973,3.6276,3.5973,3.5973,36000.0],["1997-05-09",3.5973,3.5973,3.3857,3.4462,19500.0],["1997-05-12",3.4462,3.4462,3.4462,3.4462,0.0],["1997-05-13",3.3253,3.3253,3.3253,3.3253,1800.0],["1997-05-14",3.3253,3.4462,3.3253,3.4311,4800.0],["1997-05-15",3.3253,3.3555,3.3253,3.3555,45600.0],["1997-05-16",3.3253,3.3857,3.3253,3.3857,65100.0],["1997-05-19",3.3253,3.3253,3.3253,3.3253,300.0],["1997-05-20",3.3253,3.4462,3.3253,3.3253,4500.0],["1997-05-21",3.4462,3.688,3.4462,3.6276,64500.0],["1997-05-22",3.5671,3.688,3.5671,3.5671,14700.0],["1997-05-23",3.5671,3.5671,3.5671,3.5671,8100.0],["1997-05-27",3.688,3.7485,3.6276,3.688,56400.0],["1997-05-28",3.5671,3.6276,3.5671,3.6276,1800.0],["1997-05-29",3.5671,3.5671,3.5671,3.5671,1800.0],["1997-05-30",3.5671,3.5671,3.5671,3.5671,3300.0],["1997-06-02",3.7485,3.7787,3.5973,3.5973,18300.0],["1997-06-03",3.5973,3.6276,3.5973,3.5973,36900.0],["1997-06-04",3.5973,3.7787,3.5973,3.7636,11100.0],["1997-06-05",3.5973,3.7787,3.5973,3.7485,3600.0],["1997-06-06",3.6276,3.6276,3.6276,3.6276,600.0],["1997-06-09",3.7787,3.7787,3.6276,3.7032,35700.0],["1997-06-10",3.7787,3.8392,3.5973,3.8392,97800.0],["1997-06-11",3.8392,3.9299,3.7183,3.809,198900.0],["1997-06-12",3.9299,4.1717,3.8694,3.9903,74400.0],["1997-06-13",4.1717,4.1717,3.9299,4.0508,61800.0],["1997-06-16",4.0508,4.0508,3.809,3.9903,41700.0],["1997-06-17",3.809,4.0508,3.809,3.8694,9300.0],["1997-06-18",4.0508,4.0508,3.809,3.8694,33600.0],["1997-06-19",3.9903,4.0206,3.809,4.0206,37200.0],["1997-06-20",4.0206,4.0206,3.809,3.9299,16200.0],["1997-06-23",3.809,3.9903,3.809,3.9601,11400.0],["1997-06-24",3.809,3.9601,3.7485,3.8694,85800.0],["1997-06-25",3.8392,3.8392,3.8241,3.8241,6600.0],["1997-06-26",3.6578,3.8392,3.6276,3.6276,21600.0],["1997-06-27",3.809,3.809,3.5369,3.5973,510600.0],["1997-06-30",3.7183,3.7183,3.5369,3.688,19200.0],["1997-07-01",3.7183,3.7183,3.5369,3.5369,6900.0],["1997-07-02",3.7183,3.7183,3.5369,3.7183,14700.0],["1997-07-03",3.5369,3.809,3.5369,3.688,18900.0],["1997-07-07",3.8694,3.8694,3.688,3.8392,10800.0],["1997-07-08",3.7183,3.8694,3.7183,3.7485,25500.0],["1997-07-09",3.8694,3.8694,3.7485,3.8694,33300.0],["1997-07-10",3.8694,4.4136,3.7485,4.4136,171300.0],["1997-07-11",4.1113,4.2926,3.9299,3.9299,48000.0],["1997-07-14",4.1113,4.1113,3.8694,3.8694,3300.0],["1997-07-15",3.8694,4.1113,3.8694,4.1113,45000.0],["1997-07-16",4.1113,4.1113,4.0206,4.1113,8100.0],["1997-07-17",3.9601,3.9903,3.688,3.9299,158700.0],["1997-07-18",3.9299,3.9299,3.7183,3.7183,7800.0],["1997-07-21",3.7032,3.8694,3.6276,3.8694,13500.0],["1997-07-22",3.8694,3.8694,3.6276,3.809,33600.0],["1997-07-23",3.7183,3.8996,3.6276,3.8996,243000.0],["1997-07-24",3.8694,3.9299,3.8694,3.8694,4800.0],["1997-07-25",3.7485,3.8996,3.7485,3.7485,18900.0],["1997-07-28",3.9903,3.9903,3.809,3.809,131700.0],["1997-07-29",3.9903,3.9903,3.9601,3.9601,1500.0],["1997-07-30",3.9903,3.9903,3.809,3.9299,15600.0],["1997-07-31",3.9299,3.9903,3.809,3.9903,55200.0],["1997-08-01",3.809,3.8694,3.809,3.8694,600.0],["1997-08-04",3.9903,4.0508,3.8694,3.9903,92700.0],["1997-08-05",4.0508,4.0508,3.8694,3.8694,11100.0],["1997-08-06",3.8694,4.2926,3.8694,4.0508,99900.0],["1997-08-07",3.9601,4.1717,3.9601,4.1717,5400.0],["1997-08-08",3.8996,4.1717,3.8996,4.1717,18900.0],["1997-08-11",3.9299,4.1717,3.9299,4.1717,9600.0],["1997-08-12",4.1717,4.1717,3.9299,4.1717,12300.0],["1997-08-13",4.1717,4.1717,3.9299,3.9299,1500.0],["1997-08-14",3.9299,3.9299,3.9299,3.9299,1800.0],["1997-08-15",3.9299,3.9601,3.9299,3.9299,3600.0],["1997-08-18",3.9299,4.1717,3.9299,4.1113,1200.0],["1997-08-19",3.9299,4.0508,3.8694,4.0508,74700.0],["1997-08-20",3.8694,3.9903,3.8694,3.8694,150300.0],["1997-08-21",3.809,3.8694,3.7485,3.8392,253200.0],["1997-08-22",3.7485,3.8694,3.7485,3.809,15300.0],["1997-08-25",3.7485,3.9903,3.7485,3.8694,39600.0],["1997-08-26",3.7485,3.9903,3.7485,3.9903,3600.0],["1997-08-27",3.9903,3.9903,3.7485,3.9903,13800.0],["1997-08-28",3.9903,3.9903,3.7787,3.9903,35100.0],["1997-08-29",3.9903,3.9903,3.809,3.809,5700.0],["1997-09-02",3.7485,3.9903,3.7485,3.9903,125400.0],["1997-09-03",3.7787,3.9903,3.7485,3.7485,19500.0],["1997-09-04",3.7485,4.2322,3.7485,4.2322,127500.0],["1997-09-05",4.1113,4.2322,4.0508,4.0508,8100.0],["1997-09-08",4.1113,4.1113,4.0508,4.0508,5700.0],["1997-09-09",4.0508,4.1415,4.0508,4.0508,254400.0],["1997-09-10",4.2322,4.2322,3.7787,3.7938,34200.0],["1997-09-11",3.8694,3.9903,3.809,3.9903,33300.0],["1997-09-12",3.9903,3.9903,3.809,3.809,5100.0],["1997-09-15",3.809,3.8694,3.809,3.809,12000.0],["1997-09-16",3.809,3.9903,3.6276,3.6276,17700.0],["1997-09-17",3.6276,3.8694,3.6276,3.8694,83100.0],["1997-09-18",3.8694,3.8694,3.688,3.688,1500.0],["1997-09-19",3.688,3.8694,3.688,3.7787,54300.0],["1997-09-22",3.7485,3.7787,3.7485,3.7787,16200.0],["1997-09-23",3.8694,3.8694,3.7485,3.8694,13500.0],["1997-09-24",3.7485,3.7787,3.7485,3.7787,8100.0],["1997-09-25",3.809,3.8694,3.809,3.8694,1800.0],["1997-09-26",3.7485,3.809,3.7485,3.809,2400.0],["1997-09-29",3.7485,3.7485,3.6276,3.6276,5400.0],["1997-09-30",3.7485,3.8996,3.6276,3.7485,27000.0],["1997-10-01",3.9903,4.1113,3.9903,4.1113,6000.0],["1997-10-02",3.9752,3.9903,3.8694,3.8694,6600.0],["1997-10-03",4.0508,4.0508,4.0508,4.0508,6000.0],["1997-10-06",4.0508,4.0508,4.0508,4.0508,0.0],["1997-10-07",4.1113,4.1113,3.9299,3.9903,18000.0],["1997-10-08",3.9601,4.1717,3.9601,3.9601,43200.0],["1997-10-09",4.1113,4.1113,3.9601,4.1113,204000.0],["1997-10-10",3.9299,3.9903,3.7485,3.9299,135300.0],["1997-10-13",3.6578,3.9299,3.6578,3.9299,254400.0],["1997-10-14",3.9903,3.9903,3.8694,3.8694,2100.0],["1997-10-15",3.7485,3.8694,3.7485,3.7485,3000.0],["1997-10-16",3.7485,3.8392,3.7485,3.8392,8100.0],["1997-10-17",3.7485,3.8694,3.7485,3.8694,5400.0],["1997-10-20",3.688,3.8996,3.688,3.688,36300.0],["1997-10-21",3.688,3.688,3.6276,3.688,9600.0],["1997-10-22",3.7485,3.7485,3.6276,3.688,9900.0],["1997-10-23",3.8694,3.8694,3.6276,3.8543,2400.0],["1997-10-24",3.809,3.8543,3.6276,3.6276,4500.0],["1997-10-27",3.5671,3.5671,3.5671,3.5671,3600.0],["1997-10-28",3.5671,3.7485,3.5671,3.5671,16500.0],["1997-10-29",3.5671,3.7485,3.5671,3.6276,28200.0],["1997-10-30",3.5671,3.5671,3.5671,3.5671,5400.0],["1997-10-31",3.5671,3.5671,3.5671,3.5671,300.0],["1997-11-03",3.5671,3.688,3.5671,3.5671,9600.0],["1997-11-04",3.5822,3.5822,3.5671,3.5671,9900.0],["1997-11-05",3.5671,3.5671,3.3857,3.3857,20400.0],["1997-11-06",3.4764,3.4764,3.4462,3.4764,22500.0],["1997-11-07",3.2648,3.3857,3.2648,3.3857,26700.0],["1997-11-10",3.3857,3.4462,3.3253,3.4462,14700.0],["1997-11-11",3.416,3.6276,3.416,3.6276,4800.0],["1997-11-12",3.6276,3.6276,3.6276,3.6276,900.0],["1997-11-13",3.5067,3.6276,3.416,3.6276,9900.0],["1997-11-14",3.416,3.416,3.3857,3.3857,4500.0],["1997-11-17",3.3857,3.3857,3.3857,3.3857,13500.0],["1997-11-18",3.3857,3.6276,3.3857,3.4311,133200.0],["1997-11-19",3.3857,3.6276,3.3857,3.6276,3600.0],["1997-11-20",3.3857,3.3857,3.3857,3.3857,600.0],["1997-11-21",3.3857,3.3857,3.3857,3.3857,0.0],["1997-11-24",3.3857,3.3857,3.3857,3.3857,900.0],["1997-11-25",3.3857,3.3857,3.3857,3.3857,5700.0],["1997-11-26",3.3857,3.3857,3.3857,3.3857,900.0],["1997-11-28",3.3253,3.3253,3.2648,3.2951,4200.0],["1997-12-01",3.2648,3.3857,3.2648,3.2951,70200.0],["1997-12-02",3.2951,3.2951,3.2951,3.2951,0.0],["1997-12-03",3.2044,3.6276,3.2044,3.6276,217500.0],["1997-12-04",3.5067,3.5067,3.416,3.416,7500.0],["1997-12-05",3.5973,3.6276,3.4915,3.6276,15300.0],["1997-12-08",3.6276,3.6276,3.3857,3.6276,5700.0],["1997-12-09",3.6276,3.6276,3.6276,3.6276,1800.0],["1997-12-10",3.6276,3.6276,3.6276,3.6276,0.0],["1997-12-11",3.4613,3.5973,3.4613,3.5973,60600.0],["1997-12-12",3.4462,3.6276,3.4462,3.6276,900.0],["1997-12-15",3.4462,3.4462,3.4462,3.4462,900.0],["1997-12-16",3.6276,3.688,3.6276,3.688,4800.0],["1997-12-17",3.688,3.688,3.688,3.688,0.0],["1997-12-18",3.5067,3.5671,3.5067,3.5671,21300.0],["1997-12-19",3.5067,3.7485,3.5067,3.7485,49200.0],["1997-12-22",3.5973,3.5973,3.5973,3.5973,4800.0],["1997-12-23",3.6578,3.6578,3.5973,3.6276,29700.0],["1997-12-24",3.5973,3.6125,3.5822,3.6125,150600.0],["1997-12-26",3.6125,3.6125,3.6125,3.6125,0.0],["1997-12-29",3.6578,3.809,3.6578,3.6578,52200.0],["1997-12-30",3.6276,3.7183,3.6276,3.6276,440100.0],["1997-12-31",3.6276,3.688,3.5067,3.688,11700.0],["1998-01-02",3.4764,3.4764,3.4764,3.4764,300.0],["1998-01-05",3.4764,3.5067,3.4764,3.5067,17100.0],["1998-01-06",3.6276,3.6276,3.4764,3.4764,1800.0],["1998-01-07",3.4764,3.5671,3.4764,3.5067,17700.0],["1998-01-08",3.688,3.688,3.688,3.688,1800.0],["1998-01-09",3.4764,3.688,3.4764,3.688,11400.0],["1998-01-12",3.4764,3.688,3.4764,3.6578,9600.0],["1998-01-13",3.5067,3.7485,3.5067,3.7485,15600.0],["1998-01-14",3.5671,4.2473,3.5671,4.2473,59100.0],["1998-01-15",4.1113,4.1113,3.2044,3.3857,114000.0],["1998-01-16",3.4462,3.4462,3.3253,3.3253,6900.0],["1998-01-20",3.3253,3.3253,3.2648,3.2648,7800.0],["1998-01-21",3.2648,3.2648,3.2044,3.2044,39300.0],["1998-01-22",3.2195,3.2195,3.2044,3.2044,4800.0],["1998-01-23",3.2044,3.3555,3.2044,3.2346,86400.0],["1998-01-26",3.2044,3.2951,3.2044,3.2951,2700.0],["1998-01-27",3.1439,3.2044,3.1439,3.2044,8700.0],["1998-01-28",3.1439,3.1439,3.0532,3.0834,18300.0],["1998-01-29",3.0834,3.0834,3.0834,3.0834,0.0],["1998-01-30",3.0683,3.1741,3.0683,3.1741,2400.0],["1998-02-02",3.0683,3.1439,3.0683,3.0683,8100.0],["1998-02-03",3.0683,3.0683,3.0683,3.0683,3900.0],["1998-02-04",3.0683,3.2044,3.0683,3.2044,6900.0],["1998-02-05",3.1363,3.2044,3.0834,3.1439,48000.0],["1998-02-06",3.2044,3.3857,3.1137,3.1741,180300.0],["1998-02-09",3.2044,3.2044,3.1439,3.1741,13200.0],["1998-02-10",3.2044,3.2044,3.1439,3.1439,27000.0],["1998-02-11",3.1439,3.1439,3.1439,3.1439,900.0],["1998-02-12",3.1439,3.1439,3.1439,3.1439,1200.0],["1998-02-13",3.2044,3.2951,3.2044,3.2044,35400.0],["1998-02-17",3.1137,3.2648,3.0834,3.1137,10200.0],["1998-02-18",3.0834,3.1741,3.0834,3.0834,13500.0],["1998-02-19",3.1741,3.1741,3.1137,3.1741,773700.0],["1998-02-20",3.2346,3.2346,3.1137,3.159,62400.0],["1998-02-23",3.1137,3.1439,3.023,3.023,25800.0],["1998-02-24",3.023,3.1439,3.023,3.1439,6900.0],["1998-02-25",3.1439,3.1439,3.1439,3.1439,600.0],["1998-02-26",3.023,3.0834,3.023,3.023,9600.0],["1998-02-27",3.0683,3.1137,2.9928,2.9928,33900.0],["1998-03-02",3.1741,3.1741,2.9928,3.0532,14400.0],["1998-03-03",3.023,3.1439,2.9928,3.1439,8100.0],["1998-03-04",2.9928,3.023,2.9021,2.9021,87900.0],["1998-03-05",2.8416,2.9625,2.8114,2.9021,17400.0],["1998-03-06",2.8114,2.9021,2.7811,2.7811,165600.0],["1998-03-09",2.8416,2.9021,2.4184,2.6527,203700.0],["1998-03-10",2.5393,2.7811,2.4184,2.6602,57000.0],["1998-03-11",2.7509,2.7811,2.63,2.7811,204900.0],["1998-03-12",2.9021,2.9625,2.7963,2.8567,31800.0],["1998-03-13",2.9021,2.9625,2.8869,2.9021,60900.0],["1998-03-16",2.9323,2.9625,2.7811,2.8265,29400.0],["1998-03-17",2.8718,2.9021,2.5998,2.7509,162900.0],["1998-03-18",2.63,2.7811,2.5998,2.5998,84900.0],["1998-03-19",2.8416,2.8416,2.6602,2.6602,20400.0],["1998-03-20",2.6602,2.6602,2.5695,2.5998,193800.0],["1998-03-23",2.6602,2.6602,2.5695,2.5998,17700.0],["1998-03-24",2.6602,2.6602,2.5998,2.6602,152700.0],["1998-03-25",2.6602,2.6602,2.5695,2.5695,28500.0],["1998-03-26",2.5998,2.6602,2.5998,2.6376,8100.0],["1998-03-27",2.63,2.6602,2.63,2.63,11400.0],["1998-03-30",2.6602,2.6602,2.5846,2.6149,85200.0],["1998-03-31",2.6602,2.6602,2.5544,2.5846,50700.0],["1998-04-01",2.5695,2.6602,2.5695,2.5998,6900.0],["1998-04-02",2.63,2.63,2.5695,2.63,132600.0],["1998-04-03",2.63,2.8718,2.5393,2.8718,708600.0],["1998-04-06",2.8718,3.1439,2.8718,2.9021,66600.0],["1998-04-07",2.9625,3.1288,2.9625,3.0834,18900.0],["1998-04-08",3.1439,3.1439,2.9021,3.023,12600.0],["1998-04-09",3.023,3.023,2.9172,2.9172,1200.0],["1998-04-13",2.8114,3.023,2.7811,2.9021,33000.0],["1998-04-14",2.9928,2.9928,2.8567,2.9625,14100.0],["1998-04-15",2.8416,2.8416,2.7811,2.8114,18000.0],["1998-04-16",2.7811,2.9021,2.7811,2.7811,8100.0],["1998-04-17",2.7811,2.8265,2.7811,2.8265,13500.0],["1998-04-20",2.8718,2.9021,2.8114,2.9021,18900.0],["1998-04-21",2.8416,3.023,2.8416,2.9928,59100.0],["1998-04-22",2.9625,3.1439,2.9625,3.023,30300.0],["1998-04-23",3.023,3.0834,2.9625,3.0834,1800.0],["1998-04-24",2.9928,2.9928,2.9021,2.9021,13500.0],["1998-04-27",2.9021,3.023,2.8416,3.023,9900.0],["1998-04-28",2.8416,2.9021,2.8416,2.9021,9300.0],["1998-04-29",2.9021,2.9625,2.9021,2.9021,17100.0],["1998-04-30",3.0834,3.0834,3.0532,3.0532,23700.0],["1998-05-01",3.023,3.023,2.9021,2.9021,117000.0],["1998-05-04",2.9021,2.9625,2.9021,2.9021,136200.0],["1998-05-05",2.9021,3.023,2.9021,3.023,95100.0],["1998-05-06",2.9323,2.9928,2.9323,2.9928,10800.0],["1998-05-07",2.9323,3.023,2.9323,3.023,3300.0],["1998-05-08",2.9323,2.9323,2.9323,2.9323,4500.0],["1998-05-11",2.9323,2.9928,2.9323,2.9928,9000.0],["1998-05-12",2.9928,3.023,2.9625,2.9625,16200.0],["1998-05-13",2.9021,2.9474,2.9021,2.9474,16500.0],["1998-05-14",3.023,3.023,2.9021,2.9323,185700.0],["1998-05-15",2.9323,2.9625,2.8718,2.8718,38100.0],["1998-05-18",2.9625,2.9625,2.9021,2.9021,10500.0],["1998-05-19",3.023,3.023,2.9625,3.023,57000.0],["1998-05-20",2.9021,3.023,2.8416,2.9323,20100.0],["1998-05-21",2.9323,3.0079,2.8718,2.8869,34800.0],["1998-05-22",2.8869,2.955,2.8869,2.955,30900.0],["1998-05-26",2.9625,3.023,2.8869,2.9021,78600.0],["1998-05-27",2.9021,2.9021,2.8869,2.8869,54000.0],["1998-05-28",2.8869,2.9625,2.8416,2.8416,6600.0],["1998-05-29",2.8416,2.9021,2.8416,2.9021,2700.0],["1998-06-01",2.9021,2.9625,2.9021,2.9625,11100.0],["1998-06-02",2.9625,2.9625,2.8718,2.9021,57900.0],["1998-06-03",2.8718,2.9323,2.8718,2.9323,11700.0],["1998-06-04",2.9021,2.9625,2.9021,2.9625,19200.0],["1998-06-05",2.9625,2.9625,2.9021,2.9021,44400.0],["1998-06-08",2.9021,2.9625,2.9021,2.9625,6900.0],["1998-06-09",2.9021,3.023,2.9021,2.9625,49200.0],["1998-06-10",2.9625,3.1137,2.9625,3.023,283200.0],["1998-06-11",3.023,3.023,3.023,3.023,0.0],["1998-06-12",3.023,3.0532,3.023,3.0532,23400.0],["1998-06-15",3.023,3.023,3.023,3.023,300.0],["1998-06-16",3.023,3.2648,3.023,3.2648,32400.0],["1998-06-17",3.1892,3.2648,3.1439,3.1439,24600.0],["1998-06-18",3.0532,3.0834,3.0532,3.0834,11400.0],["1998-06-19",3.0532,3.1439,3.0532,3.0834,26400.0],["1998-06-22",3.1439,3.1439,3.1439,3.1439,13500.0],["1998-06-23",3.1439,3.1439,3.0834,3.0834,52500.0],["1998-06-24",3.1439,3.1439,3.0834,3.1439,25500.0],["1998-06-25",3.0834,3.0834,3.0834,3.0834,2100.0],["1998-06-26",3.0986,3.1137,3.023,3.0532,18300.0],["1998-06-29",2.9323,2.9323,2.9323,2.9323,4200.0],["1998-06-30",2.9323,3.023,2.9323,3.023,28200.0],["1998-07-01",3.023,3.023,2.9323,3.023,9000.0],["1998-07-02",3.023,3.023,2.9928,2.9928,3000.0],["1998-07-06",2.9928,2.9928,2.9323,2.9323,108600.0],["1998-07-07",2.9323,2.9625,2.9323,2.9323,37200.0],["1998-07-08",2.9323,2.9625,2.9323,2.9625,3600.0],["1998-07-09",2.9928,3.0834,2.9625,3.0834,11700.0],["1998-07-10",3.0834,3.0834,2.9625,3.023,31800.0],["1998-07-13",2.9625,2.9625,2.9625,2.9625,2400.0],["1998-07-14",2.9625,3.0834,2.9625,3.0834,1500.0],["1998-07-15",2.9928,2.9928,2.9928,2.9928,1500.0],["1998-07-16",3.0834,3.0834,2.9928,2.9928,1500.0],["1998-07-17",3.023,3.023,3.023,3.023,2400.0],["1998-07-20",2.9928,2.9928,2.9928,2.9928,13500.0],["1998-07-21",2.9928,3.0532,2.9928,3.023,8400.0],["1998-07-22",3.023,3.023,2.9928,2.9928,50100.0],["1998-07-23",3.023,3.023,3.023,3.023,11100.0],["1998-07-24",2.9928,3.023,2.9928,3.023,26400.0],["1998-07-27",3.023,3.023,3.023,3.023,0.0],["1998-07-28",2.9928,3.0381,2.9928,3.0381,7500.0],["1998-07-29",3.0381,3.0381,3.0381,3.0381,0.0],["1998-07-30",3.023,3.023,2.9928,2.9928,76800.0],["1998-07-31",2.9928,3.0834,2.9928,3.0834,10500.0],["1998-08-03",2.9928,3.023,2.9928,2.9928,10200.0],["1998-08-04",3.023,3.023,3.023,3.023,4800.0],["1998-08-05",2.9928,2.9928,2.9928,2.9928,900.0],["1998-08-06",3.023,3.023,2.9928,2.9928,6600.0],["1998-08-07",3.023,3.023,3.023,3.023,5100.0],["1998-08-10",2.9928,3.0381,2.9928,2.9928,165000.0],["1998-08-11",2.9928,2.9928,2.9928,2.9928,5700.0],["1998-08-12",2.9928,3.023,2.9928,3.023,1200.0],["1998-08-13",3.023,3.023,3.023,3.023,3000.0],["1998-08-14",2.9928,3.023,2.9928,3.023,3000.0],["1998-08-17",2.9928,3.023,2.9928,3.023,12000.0],["1998-08-18",3.0532,3.0532,3.023,3.023,12900.0],["1998-08-19",2.9928,2.9928,2.9928,2.9928,1800.0],["1998-08-20",2.9928,3.023,2.9323,2.9323,29100.0],["1998-08-21",2.9323,2.9323,2.8114,2.8114,9600.0],["1998-08-24",2.8114,2.8416,2.63,2.63,50400.0],["1998-08-25",2.63,2.63,2.237,2.237,13800.0],["1998-08-26",2.4184,2.4184,2.2975,2.2975,6300.0],["1998-08-27",2.2975,2.5695,2.2975,2.5695,25200.0],["1998-08-28",2.5998,2.5998,2.3579,2.4184,7500.0],["1998-08-31",2.63,2.63,2.4184,2.4184,4200.0],["1998-09-01",2.6149,2.6149,2.4184,2.4184,10200.0],["1998-09-02",2.4184,2.6602,2.4184,2.6451,15000.0],["1998-09-03",2.5393,2.5393,2.237,2.5091,49200.0],["1998-09-04",2.4184,2.4788,2.4184,2.4788,77400.0],["1998-09-08",2.3579,2.4184,2.2975,2.2975,40800.0],["1998-09-09",2.237,2.237,2.1765,2.237,45300.0],["1998-09-10",2.1161,2.2975,2.1161,2.1765,13500.0],["1998-09-11",2.1765,2.1765,2.1161,2.1161,2100.0],["1998-09-14",2.0556,2.237,1.9952,1.9952,90900.0],["1998-09-15",1.9952,2.0556,1.9952,1.9952,21600.0],["1998-09-16",2.0254,2.0254,2.0254,2.0254,300.0],["1998-09-17",2.0859,2.0859,2.0556,2.0859,2700.0],["1998-09-18",2.0556,2.0859,1.9952,1.9952,58200.0],["1998-09-21",1.9952,1.9952,1.9196,1.9952,92100.0],["1998-09-22",1.8742,1.9196,1.8742,1.9196,19200.0],["1998-09-23",1.8742,1.9347,1.8742,1.8742,51900.0],["1998-09-24",1.9045,1.9045,1.8742,1.9045,25800.0],["1998-09-25",1.9045,1.9347,1.8742,1.8742,160800.0],["1998-09-28",1.9045,1.9045,1.8742,1.8742,5400.0],["1998-09-29",1.8742,1.8742,1.8742,1.8742,300.0],["1998-09-30",1.8742,1.8742,1.7836,1.8742,42000.0],["1998-10-01",1.8138,1.8742,1.8138,1.8742,5700.0],["1998-10-02",1.8742,1.8742,1.8138,1.844,13800.0],["1998-10-05",1.8138,1.844,1.7533,1.844,5400.0],["1998-10-06",1.8742,2.237,1.8742,1.9347,36300.0],["1998-10-07",2.0254,2.1161,1.9952,1.9952,8700.0],["1998-10-08",1.9347,2.0556,1.9347,2.0556,4800.0],["1998-10-09",2.0556,2.0556,2.0556,2.0556,6600.0],["1998-10-12",2.1765,2.2975,2.0859,2.1765,48600.0],["1998-10-13",2.1765,2.1765,2.1765,2.1765,0.0],["1998-10-14",2.0556,2.0556,1.9952,2.0556,5100.0],["1998-10-15",1.9952,2.0556,1.9347,2.0556,72600.0],["1998-10-16",1.9649,1.9952,1.9649,1.9952,7500.0],["1998-10-19",1.9952,1.9952,1.8742,1.8742,161100.0],["1998-10-20",1.9347,1.9347,1.8742,1.8742,85500.0],["1998-10-21",1.8742,1.8894,1.8742,1.8742,30300.0],["1998-10-22",1.8742,1.9952,1.844,1.9952,15600.0],["1998-10-23",1.9347,1.9498,1.9347,1.9498,57600.0],["1998-10-26",1.9045,2.1765,1.9045,2.1161,28200.0],["1998-10-27",2.1161,2.1765,2.0556,2.0556,30000.0],["1998-10-28",2.0556,2.0556,2.0556,2.0556,0.0],["1998-10-29",2.1312,2.237,2.1312,2.1765,37800.0],["1998-10-30",2.1765,2.2975,2.1765,2.237,3900.0],["1998-11-02",2.1765,2.1765,2.1765,2.1765,1500.0],["1998-11-03",2.237,2.2975,2.237,2.2975,9600.0],["1998-11-04",2.4184,2.7207,2.3882,2.5091,47700.0],["1998-11-05",2.5998,2.6602,2.4788,2.494,27300.0],["1998-11-06",2.494,2.5998,2.494,2.5998,4500.0],["1998-11-09",2.63,2.63,2.4335,2.4335,4800.0],["1998-11-10",2.4788,2.5998,2.4184,2.5998,50100.0],["1998-11-11",2.3579,2.373,2.3579,2.373,3900.0],["1998-11-12",2.373,2.373,2.373,2.373,0.0],["1998-11-13",2.3579,2.4184,2.3126,2.4184,22200.0],["1998-11-16",2.8416,2.8416,2.4184,2.6149,5700.0],["1998-11-17",2.6149,2.6149,2.6149,2.6149,0.0],["1998-11-18",2.4788,2.4788,2.4486,2.4486,2700.0],["1998-11-19",2.3579,2.3579,2.2672,2.2672,3900.0],["1998-11-20",2.1765,2.4788,2.1765,2.4788,600.0],["1998-11-23",2.3579,2.4788,2.237,2.237,5400.0],["1998-11-24",2.3579,2.3882,2.3579,2.3579,1500.0],["1998-11-25",2.3579,2.3579,2.3579,2.3579,0.0],["1998-11-27",2.1765,2.4788,2.1765,2.4788,10800.0],["1998-11-30",2.1765,2.5393,2.1765,2.373,21300.0],["1998-12-01",2.1161,2.5393,2.1161,2.5393,4500.0],["1998-12-02",2.237,2.4184,2.237,2.2824,15900.0],["1998-12-03",2.237,2.4184,2.237,2.4184,13200.0],["1998-12-04",2.2975,2.2975,2.2975,2.2975,1500.0],["1998-12-07",2.4184,2.4788,2.4184,2.4788,60000.0],["1998-12-08",2.4788,2.4788,2.2975,2.3277,57900.0],["1998-12-09",2.1765,2.2672,2.1765,2.237,35100.0],["1998-12-10",2.237,2.3882,2.2068,2.3882,73200.0],["1998-12-11",2.3277,2.4184,2.3277,2.3277,11400.0],["1998-12-14",2.2975,2.4108,2.1765,2.1765,180300.0],["1998-12-15",2.2068,2.237,2.0859,2.1765,127500.0],["1998-12-16",2.0859,2.2672,2.0859,2.2672,19800.0],["1998-12-17",2.2521,2.4184,2.2521,2.4184,69900.0],["1998-12-18",2.2521,2.3579,2.2521,2.3579,4500.0],["1998-12-21",2.237,2.4184,2.237,2.3579,27300.0],["1998-12-22",2.2672,2.4788,2.2672,2.4788,21000.0],["1998-12-23",2.3579,2.4184,2.3579,2.4184,13800.0],["1998-12-24",2.4184,2.4184,2.4184,2.4184,0.0],["1998-12-28",2.4184,2.494,2.3277,2.3277,3300.0],["1998-12-29",2.2975,2.4184,2.2975,2.4184,6900.0],["1998-12-30",2.2975,2.4788,2.2975,2.4184,198600.0],["1998-12-31",2.4184,2.4184,2.3579,2.4184,4200.0],["1999-01-04",2.3579,2.3882,2.3579,2.3882,2400.0],["1999-01-05",2.4184,2.4184,2.4184,2.4184,900.0],["1999-01-06",2.3579,2.5393,2.3579,2.4486,6600.0],["1999-01-07",2.5393,3.0834,2.5393,2.7811,38100.0],["1999-01-08",2.7811,2.7811,2.63,2.6602,17400.0],["1999-01-11",2.5695,2.9928,2.5695,2.5998,5700.0],["1999-01-12",2.5998,2.5998,2.5998,2.5998,0.0],["1999-01-13",2.7509,2.7509,2.5998,2.5998,1800.0],["1999-01-14",2.7207,2.7207,2.5998,2.7207,600.0],["1999-01-15",2.6602,2.6602,2.6602,2.6602,4200.0],["1999-01-19",2.7207,2.7509,2.6602,2.6602,4500.0],["1999-01-20",2.7811,2.7811,2.5998,2.6602,37200.0],["1999-01-21",2.8416,2.8416,2.8416,2.8416,600.0],["1999-01-22",2.8114,2.8416,2.6602,2.7207,239400.0],["1999-01-25",2.6602,2.8416,2.6602,2.6602,8100.0],["1999-01-26",2.6905,2.7509,2.6602,2.6905,174000.0],["1999-01-27",2.6602,2.6602,2.5695,2.5695,3300.0],["1999-01-28",2.6905,2.6905,2.5393,2.5393,9000.0],["1999-01-29",2.6602,2.6602,2.5393,2.5998,5400.0],["1999-02-01",2.5695,2.6602,2.5393,2.5846,49800.0],["1999-02-02",2.5998,2.5998,2.5393,2.5393,18300.0],["1999-02-03",2.5998,2.5998,2.5393,2.5393,27300.0],["1999-02-04",2.5393,2.5393,2.2975,2.305,12900.0],["1999-02-05",2.2672,2.4033,2.2672,2.3579,17700.0],["1999-02-08",2.3277,2.3428,2.2824,2.3428,138000.0],["1999-02-09",2.4184,2.4184,2.2672,2.2672,3900.0],["1999-02-10",2.237,2.237,2.237,2.237,2400.0],["1999-02-11",2.2672,2.2672,2.2672,2.2672,15000.0],["1999-02-12",2.237,2.2975,2.237,2.2975,30000.0],["1999-02-16",2.2975,2.2975,2.2975,2.2975,1200.0],["1999-02-17",2.4788,2.4788,2.237,2.237,600.0],["1999-02-18",2.237,2.237,2.237,2.237,1200.0],["1999-02-19",2.2975,2.3579,2.2975,2.3579,3300.0],["1999-02-22",2.2975,2.3579,2.2975,2.3579,2400.0],["1999-02-23",2.2975,2.4184,2.2672,2.3277,48000.0],["1999-02-24",2.3126,2.3579,2.3126,2.3579,4800.0],["1999-02-25",2.2672,2.3882,2.2672,2.3882,2400.0],["1999-02-26",2.2672,2.2975,2.2672,2.2672,42900.0],["1999-03-01",2.2975,2.3277,2.2672,2.2672,65700.0],["1999-03-02",2.3126,2.3579,2.2672,2.3579,11400.0],["1999-03-03",2.2975,2.2975,2.2672,2.2672,4500.0],["1999-03-04",2.2672,2.3126,2.2672,2.3126,9900.0],["1999-03-05",2.3579,2.3579,2.2672,2.3126,17100.0],["1999-03-08",2.2672,2.2672,2.2672,2.2672,3300.0],["1999-03-09",2.237,2.2672,2.1161,2.1161,24300.0],["1999-03-10",2.1765,2.2824,2.1765,2.2824,6000.0],["1999-03-11",2.237,2.2975,2.237,2.237,3300.0],["1999-03-12",2.237,2.2672,2.237,2.2672,17100.0],["1999-03-15",2.237,2.237,2.237,2.237,3000.0],["1999-03-16",2.1917,2.1917,2.1917,2.1917,19800.0],["1999-03-17",2.2975,2.2975,2.1765,2.1765,2100.0],["1999-03-18",2.1765,2.237,2.1765,2.1765,37200.0],["1999-03-19",2.1765,2.1765,2.1765,2.1765,6900.0],["1999-03-22",2.2975,2.2975,2.1765,2.1765,15900.0],["1999-03-23",2.1236,2.1236,2.1161,2.1161,4500.0],["1999-03-24",2.1614,2.1614,2.1614,2.1614,3600.0],["1999-03-25",2.1614,2.237,2.1614,2.237,5700.0],["1999-03-26",2.237,2.237,2.237,2.237,0.0],["1999-03-29",2.1614,2.1614,2.0859,2.1161,73200.0],["1999-03-30",2.0859,2.1312,2.0859,2.0859,31200.0],["1999-03-31",2.1463,2.2068,2.1312,2.1312,53100.0],["1999-04-01",2.1463,2.1841,2.1463,2.1841,123000.0],["1999-04-05",2.1312,2.1765,2.1312,2.1614,27000.0],["1999-04-06",2.0859,2.1577,2.0859,2.1577,11700.0],["1999-04-07",2.0859,2.2219,2.0859,2.2181,234600.0],["1999-04-08",2.0859,2.0859,2.0859,2.0859,15000.0],["1999-04-09",2.0859,2.1765,2.0859,2.1765,4200.0],["1999-04-12",2.1765,2.1765,2.1765,2.1765,0.0],["1999-04-13",2.0556,2.2068,2.0556,2.1161,41400.0],["1999-04-14",2.0556,2.0556,2.0556,2.0556,3000.0],["1999-04-15",2.0556,2.0556,2.0556,2.0556,0.0],["1999-04-16",2.0556,2.1199,2.0556,2.1199,13200.0],["1999-04-19",2.1765,2.237,2.1765,2.2068,19800.0],["1999-04-20",2.0707,2.237,2.0707,2.237,13200.0],["1999-04-21",2.2672,2.2672,2.1992,2.1992,3600.0],["1999-04-22",2.1992,2.1992,2.1992,2.1992,0.0],["1999-04-23",2.1161,2.1161,2.1161,2.1161,600.0],["1999-04-26",2.1765,2.237,2.1161,2.237,9600.0],["1999-04-27",2.2068,2.2068,2.2068,2.2068,1800.0],["1999-04-28",2.1765,2.2672,2.1765,2.1765,12000.0],["1999-04-29",2.1765,2.1765,2.1765,2.1765,0.0],["1999-04-30",2.1765,2.2521,2.1312,2.1312,404400.0],["1999-05-03",2.2068,2.2068,2.1312,2.1312,9900.0],["1999-05-04",2.1312,2.1765,2.1312,2.1765,3300.0],["1999-05-05",2.1765,2.1765,2.1765,2.1765,5400.0],["1999-05-06",2.1765,2.1765,2.1765,2.1765,0.0],["1999-05-07",2.1765,2.1765,2.1765,2.1765,0.0],["1999-05-10",2.1614,2.1614,2.0859,2.1463,171000.0],["1999-05-11",2.0859,2.0859,2.0859,2.0859,2100.0],["1999-05-12",2.1161,2.1765,2.1161,2.1765,191100.0],["1999-05-13",2.1463,2.237,2.1463,2.237,4200.0],["1999-05-14",2.2068,2.2521,2.1463,2.2521,29700.0],["1999-05-17",2.237,2.237,2.1765,2.1765,3600.0],["1999-05-18",2.3277,2.3277,2.1841,2.1841,9300.0],["1999-05-19",2.2068,2.2975,2.2068,2.2975,9900.0],["1999-05-20",2.2068,2.2975,2.1765,2.2975,52800.0],["1999-05-21",2.237,2.2975,2.237,2.2408,44400.0],["1999-05-24",2.4033,2.4033,2.2975,2.2975,4500.0],["1999-05-25",2.2219,2.2824,2.2219,2.237,33900.0],["1999-05-26",2.1917,2.3579,2.1917,2.3579,23400.0],["1999-05-27",2.2975,2.4486,2.2975,2.4486,10800.0],["1999-05-28",2.4184,2.4184,2.3882,2.4184,9600.0],["1999-06-01",2.3579,2.5091,2.2975,2.3882,97500.0],["1999-06-02",2.4033,2.4184,2.4033,2.4184,4800.0],["1999-06-03",2.3353,2.3353,2.3126,2.3126,51000.0],["1999-06-04",2.2975,2.2975,2.2975,2.2975,8700.0],["1999-06-07",2.2975,2.3126,2.2975,2.2975,13200.0],["1999-06-08",2.2975,2.3428,2.2975,2.3428,42300.0],["1999-06-09",2.3541,2.3541,2.3541,2.3541,10800.0],["1999-06-10",2.3277,2.3579,2.2975,2.2975,175800.0],["1999-06-11",2.2975,2.2975,2.2975,2.2975,30000.0],["1999-06-14",2.2219,2.2975,2.2219,2.2975,3000.0],["1999-06-15",2.2975,2.3277,2.2975,2.3277,42300.0],["1999-06-16",2.2975,2.3277,2.2975,2.3277,39000.0],["1999-06-17",2.2975,2.3126,2.2975,2.2975,18000.0],["1999-06-18",2.2975,2.3277,2.2975,2.2975,76200.0],["1999-06-21",2.3882,2.3882,2.2975,2.2975,2700.0],["1999-06-22",2.2975,2.2975,2.2975,2.2975,7500.0],["1999-06-23",2.3277,2.3277,2.2975,2.2975,13200.0],["1999-06-24",2.2975,2.3277,2.2975,2.2975,140400.0],["1999-06-25",2.2975,2.3277,2.2975,2.3277,9300.0],["1999-06-28",2.2975,2.3579,2.2975,2.2975,76800.0],["1999-06-29",2.2975,2.2975,2.2975,2.2975,0.0],["1999-06-30",2.3277,2.3277,2.237,2.237,36300.0],["1999-07-01",2.237,2.3579,2.237,2.3579,9900.0],["1999-07-02",2.237,2.2975,2.237,2.237,23100.0],["1999-07-06",2.2824,2.2824,2.237,2.2672,18600.0],["1999-07-07",2.2748,2.2748,2.237,2.237,6900.0],["1999-07-08",2.237,2.2975,2.237,2.237,52200.0],["1999-07-09",2.2975,2.2975,2.2975,2.2975,15900.0],["1999-07-12",2.3277,2.373,2.3126,2.373,163500.0],["1999-07-13",2.3882,2.3882,2.2975,2.2975,75600.0],["1999-07-14",2.2975,2.3277,2.2975,2.3126,67200.0],["1999-07-15",2.2975,2.2975,2.2975,2.2975,12300.0],["1999-07-16",2.2975,2.2975,2.2975,2.2975,0.0],["1999-07-19",2.2975,2.3277,2.2975,2.3277,5100.0],["1999-07-20",2.3277,2.3277,2.3277,2.3277,0.0],["1999-07-21",2.2672,2.2672,2.1161,2.237,48300.0],["1999-07-22",2.1161,2.1161,2.1161,2.1161,3000.0],["1999-07-23",2.1765,2.237,2.1161,2.1161,130800.0],["1999-07-26",2.1765,2.1765,2.1161,2.1161,9000.0],["1999-07-27",2.1161,2.1161,2.1161,2.1161,0.0],["1999-07-28",2.1463,2.1463,2.0254,2.0556,164400.0],["1999-07-29",2.1161,2.1161,2.1161,2.1161,15000.0],["1999-07-30",2.1463,2.1463,2.1161,2.1161,9900.0],["1999-08-02",2.1161,2.1161,2.1161,2.1161,21300.0],["1999-08-03",2.1161,2.1463,2.1161,2.1161,287700.0],["1999-08-04",2.1161,2.1463,2.1161,2.1161,302400.0],["1999-08-05",2.1161,2.1161,2.1161,2.1161,0.0],["1999-08-06",2.1161,2.1161,2.1161,2.1161,1500.0],["1999-08-09",2.1161,2.1765,2.1161,2.1161,48600.0],["1999-08-10",2.1161,2.1463,2.0556,2.0859,87300.0],["1999-08-11",2.0556,2.0556,1.9952,1.9952,8100.0],["1999-08-12",2.0859,2.0859,2.0859,2.0859,900.0],["1999-08-13",2.1312,2.2068,2.0556,2.2068,10200.0],["1999-08-16",2.0556,2.0556,2.0556,2.0556,4800.0],["1999-08-17",2.1312,2.1312,2.0859,2.1161,126300.0],["1999-08-18",2.0556,2.1161,2.0556,2.1161,168000.0],["1999-08-19",2.101,2.101,2.101,2.101,2100.0],["1999-08-20",2.101,2.101,2.101,2.101,0.0],["1999-08-23",2.0556,2.101,2.0556,2.101,4500.0],["1999-08-24",2.0556,2.0556,2.0556,2.0556,20700.0],["1999-08-25",2.0556,2.0556,2.0556,2.0556,10800.0],["1999-08-26",2.0556,2.0556,2.0556,2.0556,900.0],["1999-08-27",2.0859,2.0859,2.0859,2.0859,23100.0],["1999-08-30",2.0859,2.0859,2.0859,2.0859,600.0],["1999-08-31",2.0556,2.1161,2.0556,2.0556,319200.0],["1999-09-01",2.1161,2.1614,2.1161,2.1463,16800.0],["1999-09-02",2.1161,2.1161,2.0556,2.0556,600.0],["1999-09-03",2.0859,2.0859,2.0556,2.0556,9300.0],["1999-09-07",2.0556,2.0556,2.0556,2.0556,300.0],["1999-09-08",2.0556,2.0556,2.0254,2.0556,10500.0],["1999-09-09",2.101,2.101,2.101,2.101,600.0],["1999-09-10",2.0556,2.0556,2.0556,2.0556,6600.0],["1999-09-13",2.0556,2.101,2.0556,2.0556,5100.0],["1999-09-14",2.0556,2.0859,2.0556,2.0859,47700.0],["1999-09-15",2.0859,2.101,2.0859,2.0859,4800.0],["1999-09-16",2.0859,2.0859,2.0859,2.0859,4800.0],["1999-09-17",2.1085,2.1085,2.0556,2.0556,900.0],["1999-09-20",2.0556,2.0556,2.0556,2.0556,3900.0],["1999-09-21",2.0556,2.0556,2.0556,2.0556,5700.0],["1999-09-22",2.1161,2.1161,2.1161,2.1161,1500.0],["1999-09-23",2.0254,2.1161,2.0254,2.0556,13200.0],["1999-09-24",2.0556,2.0556,2.0556,2.0556,49800.0],["1999-09-27",2.1161,2.1161,2.0707,2.101,86100.0],["1999-09-28",2.101,2.101,2.101,2.101,0.0],["1999-09-29",2.0859,2.0859,2.0859,2.0859,1800.0],["1999-09-30",2.0859,2.0859,2.0859,2.0859,0.0],["1999-10-01",2.1388,2.1388,2.0859,2.0859,2100.0],["1999-10-04",2.0859,2.0859,2.0859,2.0859,0.0],["1999-10-05",2.0707,2.0707,2.0556,2.0556,14700.0],["1999-10-06",2.0556,2.0556,2.0556,2.0556,24300.0],["1999-10-07",2.0859,2.1614,2.0556,2.0859,183900.0],["1999-10-08",2.0556,2.0556,2.0556,2.0556,900.0],["1999-10-11",2.1161,2.1161,2.0556,2.0556,69600.0],["1999-10-12",2.0556,2.0707,2.0254,2.0254,278400.0],["1999-10-13",2.033,2.033,1.9952,1.9952,34500.0],["1999-10-14",1.9952,2.101,1.9952,2.101,21600.0],["1999-10-15",2.0103,2.0103,1.9347,1.9347,25500.0],["1999-10-18",1.9347,1.9347,1.9347,1.9347,0.0],["1999-10-19",1.9347,1.9347,1.8894,1.9347,24300.0],["1999-10-20",1.8894,1.8894,1.8742,1.8742,19200.0],["1999-10-21",1.8742,1.9196,1.8742,1.8742,12600.0],["1999-10-22",1.8742,1.8742,1.8742,1.8742,7200.0],["1999-10-25",1.8742,1.8742,1.8742,1.8742,28500.0],["1999-10-26",1.8742,1.8742,1.8742,1.8742,30600.0],["1999-10-27",1.8742,1.8742,1.8742,1.8742,0.0],["1999-10-28",1.912,1.9158,1.8742,1.8894,261600.0],["1999-10-29",1.8742,1.8742,1.844,1.844,2400.0],["1999-11-01",1.844,1.8742,1.844,1.8742,35700.0],["1999-11-02",1.844,1.8742,1.844,1.8742,139800.0],["1999-11-03",1.8742,1.8742,1.8742,1.8742,8700.0],["1999-11-04",1.8591,1.8742,1.844,1.8591,45900.0],["1999-11-05",1.844,1.844,1.844,1.844,4200.0],["1999-11-08",1.8742,1.8894,1.8742,1.8894,60000.0],["1999-11-09",1.844,1.844,1.844,1.844,3900.0],["1999-11-10",1.844,1.8742,1.844,1.8742,21600.0],["1999-11-11",1.844,1.844,1.844,1.844,34500.0],["1999-11-12",1.8742,1.8742,1.844,1.8742,64800.0],["1999-11-15",1.8591,1.8591,1.844,1.8591,50400.0],["1999-11-16",1.8591,1.8591,1.8591,1.8591,0.0],["1999-11-17",1.8516,1.8591,1.844,1.844,16500.0],["1999-11-18",1.844,1.8591,1.844,1.844,93000.0],["1999-11-19",1.8742,1.8742,1.844,1.844,3900.0],["1999-11-22",1.8591,1.8591,1.844,1.8591,3900.0],["1999-11-23",1.844,1.844,1.844,1.844,11700.0],["1999-11-24",1.844,1.8516,1.844,1.8516,43800.0],["1999-11-26",1.8516,1.8516,1.8516,1.8516,0.0],["1999-11-29",1.8554,1.8742,1.844,1.8742,53400.0],["1999-11-30",1.8742,1.9045,1.844,1.8742,149100.0],["1999-12-01",1.8289,1.8289,1.6929,1.7231,340500.0],["1999-12-02",1.7231,1.7836,1.7231,1.7836,14100.0],["1999-12-03",2.0103,2.0254,1.7533,1.7684,138600.0],["1999-12-06",1.8365,1.8365,1.7533,1.7533,5400.0],["1999-12-07",1.7533,1.7533,1.7533,1.7533,40200.0],["1999-12-08",1.7684,1.7836,1.6324,1.6324,872400.0],["1999-12-09",1.6778,1.7231,1.572,1.6022,106800.0],["1999-12-10",1.6022,1.6324,1.451,1.6324,45600.0],["1999-12-13",1.451,1.4661,1.2092,1.2697,22200.0],["1999-12-14",1.4208,1.4813,1.3603,1.4208,378000.0],["1999-12-15",1.4132,1.451,1.3301,1.3301,94800.0],["1999-12-16",1.3301,1.4208,1.2092,1.2999,1078200.0],["1999-12-17",1.3906,1.3906,1.2092,1.2999,427800.0],["1999-12-20",1.315,1.3301,1.2394,1.3301,36000.0],["1999-12-21",1.2394,1.2697,1.2092,1.2697,79200.0],["1999-12-22",1.2394,1.2697,1.1185,1.2092,51900.0],["1999-12-23",1.2092,1.3603,1.1487,1.2697,168300.0],["1999-12-27",1.2923,1.315,1.2092,1.2848,240900.0],["1999-12-28",1.2659,1.451,1.2092,1.3301,412500.0],["1999-12-29",1.3755,1.4208,1.3452,1.4208,363300.0],["1999-12-30",1.4359,1.572,1.4359,1.572,50100.0],["1999-12-31",1.572,1.6778,1.572,1.6626,20700.0],["2000-01-03",1.6626,1.7533,1.6626,1.708,62100.0],["2000-01-04",1.7004,1.7684,1.6929,1.7684,143700.0],["2000-01-05",1.7684,1.7836,1.6929,1.6929,44700.0],["2000-01-06",1.6324,1.6475,1.5417,1.6475,13200.0],["2000-01-07",1.5417,1.6626,1.5417,1.5493,40200.0],["2000-01-10",1.6929,1.7533,1.5493,1.6022,112500.0],["2000-01-11",1.6022,1.6929,1.6022,1.6173,21300.0],["2000-01-12",1.7836,1.7836,1.6173,1.6173,15900.0],["2000-01-13",1.7533,1.7533,1.7231,1.7382,376800.0],["2000-01-14",1.7533,1.7684,1.7533,1.7684,34200.0],["2000-01-18",1.7004,1.7004,1.6324,1.6778,18600.0],["2000-01-19",1.6324,1.6626,1.6324,1.6324,15900.0],["2000-01-20",1.6324,1.7231,1.6173,1.7231,77100.0],["2000-01-21",1.7231,1.7231,1.6626,1.6929,81300.0],["2000-01-24",1.6626,1.7533,1.6626,1.6929,34200.0],["2000-01-25",1.6929,1.6929,1.6626,1.6929,6000.0],["2000-01-26",1.6929,1.6929,1.6626,1.6626,1500.0],["2000-01-27",1.6626,1.708,1.6626,1.6626,70200.0],["2000-01-28",1.6626,1.6929,1.6626,1.6929,35700.0],["2000-01-31",1.6626,1.7533,1.6626,1.6626,92100.0],["2000-02-01",1.6626,1.7836,1.6626,1.7836,5400.0],["2000-02-02",1.7836,1.7836,1.7836,1.7836,0.0],["2000-02-03",1.6626,1.6929,1.6626,1.6929,19800.0],["2000-02-04",1.7836,1.7836,1.7836,1.7836,600.0],["2000-02-07",1.708,1.708,1.708,1.708,300.0],["2000-02-08",1.7836,1.7836,1.7836,1.7836,300.0],["2000-02-09",1.7836,1.7836,1.7836,1.7836,0.0],["2000-02-10",1.7836,1.7836,1.7836,1.7836,0.0],["2000-02-11",1.6626,1.6929,1.6626,1.6626,4800.0],["2000-02-14",1.6929,1.6929,1.6626,1.6626,8400.0],["2000-02-15",1.6929,1.7231,1.6929,1.7231,88800.0],["2000-02-16",1.6929,1.6929,1.6929,1.6929,600.0],["2000-02-17",1.6929,1.6929,1.6929,1.6929,27000.0],["2000-02-18",1.6929,1.6929,1.6929,1.6929,9600.0],["2000-02-22",1.6929,1.6929,1.6626,1.6929,163500.0],["2000-02-23",1.7533,1.7533,1.6929,1.7231,10800.0],["2000-02-24",1.7231,1.7231,1.7231,1.7231,0.0],["2000-02-25",1.7836,1.8138,1.7533,1.8138,4500.0],["2000-02-28",1.8138,2.0556,1.7533,1.9347,14100.0],["2000-02-29",1.9952,1.9952,1.844,1.9347,14700.0],["2000-03-01",1.9347,2.0556,1.9347,1.9952,132300.0],["2000-03-02",2.0556,2.1463,2.0556,2.0556,168000.0],["2000-03-03",2.0556,2.1463,2.0556,2.1463,21900.0],["2000-03-06",2.1161,2.1161,2.0556,2.101,140700.0],["2000-03-07",2.1463,2.1539,2.0707,2.0707,75300.0],["2000-03-08",2.169,2.237,2.1161,2.1765,53400.0],["2000-03-09",2.2219,2.4184,2.2219,2.2975,119100.0],["2000-03-10",2.3579,2.3579,2.2975,2.2975,32700.0],["2000-03-13",2.3882,2.4184,2.237,2.3882,55200.0],["2000-03-14",2.4033,2.5091,2.2975,2.5091,33300.0],["2000-03-15",2.4184,2.5393,2.3579,2.5242,483600.0],["2000-03-16",2.5015,2.5393,2.3579,2.3882,1172700.0],["2000-03-17",2.4486,2.5091,2.2975,2.2975,29400.0],["2000-03-20",2.373,2.4788,2.1765,2.2068,32400.0],["2000-03-21",2.1765,2.2975,2.1765,2.2975,15900.0],["2000-03-22",2.3012,2.4184,2.237,2.3428,35400.0],["2000-03-23",2.4184,2.4184,2.2975,2.3579,20400.0],["2000-03-24",2.4184,2.4184,2.1463,2.1765,5700.0],["2000-03-27",2.237,2.3277,2.1463,2.2068,8700.0],["2000-03-28",2.2672,2.3277,2.2068,2.3201,10200.0],["2000-03-29",2.4033,2.4788,2.3277,2.4788,147300.0],["2000-03-30",2.4259,2.4335,2.3882,2.3882,8700.0],["2000-03-31",2.3882,2.3882,2.3277,2.3277,57300.0],["2000-04-03",2.3277,2.3277,2.3277,2.3277,2400.0],["2000-04-04",2.2068,2.3126,2.1765,2.2068,19800.0],["2000-04-05",2.1765,2.1765,2.1765,2.1765,8100.0],["2000-04-06",2.0859,2.2068,1.9347,2.0707,21600.0],["2000-04-07",1.9952,2.1161,1.9952,2.101,8400.0],["2000-04-10",2.0783,2.1614,2.0783,2.1614,98700.0],["2000-04-11",2.1463,2.1463,2.1463,2.1463,3900.0],["2000-04-12",2.1161,2.1463,2.101,2.1463,3600.0],["2000-04-13",2.0859,2.1236,2.0556,2.1236,118500.0],["2000-04-14",2.1463,2.1765,2.1463,2.1614,41400.0],["2000-04-17",2.1463,2.1765,2.0859,2.0859,9300.0],["2000-04-18",2.0859,2.1917,2.0859,2.1917,6900.0],["2000-04-19",2.1917,2.1917,2.1917,2.1917,0.0],["2000-04-20",2.1917,2.1917,2.1917,2.1917,0.0],["2000-04-24",2.0896,2.0934,2.0859,2.0934,18000.0],["2000-04-25",2.1085,2.1765,2.0859,2.0859,12300.0],["2000-04-26",2.0859,2.1161,2.0859,2.1161,1800.0],["2000-04-27",2.0859,2.0859,2.0859,2.0859,300.0],["2000-04-28",2.0859,2.1539,2.0859,2.1539,13500.0],["2000-05-01",2.101,2.101,2.101,2.101,1500.0],["2000-05-02",2.101,2.1312,2.101,2.1312,9000.0],["2000-05-03",2.1161,2.1463,2.1161,2.1463,4200.0],["2000-05-04",2.1765,2.1765,2.1161,2.1614,58200.0],["2000-05-05",2.1161,2.1161,2.1161,2.1161,26100.0],["2000-05-08",2.0859,2.0859,2.0859,2.0859,5400.0],["2000-05-09",2.0859,2.1161,2.0556,2.0859,26700.0],["2000-05-10",2.0707,2.101,1.7533,1.7533,84000.0],["2000-05-11",1.7987,2.0254,1.7987,2.0254,16800.0],["2000-05-12",1.9801,1.9801,1.9801,1.9801,300.0],["2000-05-15",1.9801,2.0103,1.9801,2.0103,3300.0],["2000-05-16",1.9876,1.9952,1.9801,1.9952,238200.0],["2000-05-17",2.0178,2.0178,1.9952,1.9952,900.0],["2000-05-18",2.0216,2.0216,1.9801,1.9801,99900.0],["2000-05-19",1.9801,1.9801,1.9801,1.9801,3000.0],["2000-05-22",1.9801,2.0103,1.9801,2.0103,190500.0],["2000-05-23",1.9801,1.9801,1.9801,1.9801,300.0],["2000-05-24",1.9801,1.9801,1.9801,1.9801,3600.0],["2000-05-25",1.9876,2.0556,1.9876,2.0254,215400.0],["2000-05-26",2.0254,2.0254,2.0254,2.0254,2700.0],["2000-05-30",2.0254,2.0254,2.0254,2.0254,21600.0],["2000-05-31",2.0103,2.0556,1.9876,1.9876,166800.0],["2000-06-01",1.9876,1.9876,1.9876,1.9876,300.0],["2000-06-02",2.0216,2.0556,1.9876,2.0556,15600.0],["2000-06-05",1.9876,2.0254,1.9876,2.0254,1800.0],["2000-06-06",2.0254,2.0254,2.0254,2.0254,0.0],["2000-06-07",2.0254,2.0556,1.9876,1.9876,96300.0],["2000-06-08",1.9876,1.9876,1.9876,1.9876,3000.0],["2000-06-09",1.9876,2.0556,1.9876,2.0216,28500.0],["2000-06-12",2.0216,2.0556,2.0216,2.0556,39600.0],["2000-06-13",2.0556,2.0556,2.0556,2.0556,0.0],["2000-06-14",2.0707,2.0707,2.0254,2.0254,8100.0],["2000-06-15",1.9876,2.0103,1.9876,2.0103,26400.0],["2000-06-16",2.0556,2.0859,1.9952,1.9952,125700.0],["2000-06-19",1.9952,2.0859,1.9952,2.0859,9600.0],["2000-06-20",1.9952,1.9952,1.9952,1.9952,6600.0],["2000-06-21",1.9952,1.9952,1.9952,1.9952,0.0],["2000-06-22",1.9952,2.0556,1.9952,2.0556,223200.0],["2000-06-23",1.9952,1.9952,1.9952,1.9952,9900.0],["2000-06-26",1.9952,2.0859,1.9952,2.0254,34500.0],["2000-06-27",2.0254,2.0859,2.0254,2.0707,96900.0],["2000-06-28",2.1765,2.3579,2.0405,2.3277,78300.0],["2000-06-29",2.2975,2.4637,2.2975,2.3882,87300.0],["2000-06-30",2.4184,2.4486,2.3277,2.3579,89700.0],["2000-07-03",2.3579,2.3579,2.3579,2.3579,3600.0],["2000-07-05",2.3579,2.4184,2.3277,2.3277,29400.0],["2000-07-06",2.1161,2.2068,2.1161,2.1765,15300.0],["2000-07-07",2.1161,2.1161,2.1161,2.1161,900.0],["2000-07-10",2.1161,2.1463,2.1161,2.1463,12300.0],["2000-07-11",2.1463,2.1463,2.1463,2.1463,0.0],["2000-07-12",2.1161,2.237,2.1161,2.1161,37200.0],["2000-07-13",2.1161,2.2068,2.1161,2.2068,15300.0],["2000-07-14",2.1312,2.1312,2.1161,2.1161,6000.0],["2000-07-17",2.1161,2.1236,2.0859,2.1161,28500.0],["2000-07-18",2.1161,2.1765,2.0254,2.1161,42600.0],["2000-07-19",2.0254,2.101,2.0254,2.0254,84900.0],["2000-07-20",2.101,2.1161,2.0254,2.0254,46500.0],["2000-07-21",2.0405,2.101,2.0405,2.0405,13200.0],["2000-07-24",2.0254,2.0254,2.0254,2.0254,11700.0],["2000-07-25",2.0405,2.0556,2.0405,2.0556,2400.0],["2000-07-26",2.0254,2.0556,2.0254,2.0254,11400.0],["2000-07-27",2.0254,2.0518,2.0254,2.0254,9300.0],["2000-07-28",2.0254,2.0405,2.0254,2.0254,127200.0],["2000-07-31",2.0254,2.0254,2.0254,2.0254,300.0],["2000-08-01",2.0254,2.0254,2.0254,2.0254,0.0],["2000-08-02",2.033,2.033,2.0254,2.0254,4800.0],["2000-08-03",2.0254,2.0254,2.0254,2.0254,4500.0],["2000-08-04",2.0254,2.0254,1.9649,1.9649,6000.0],["2000-08-07",1.9649,2.0405,1.9649,2.0254,20100.0],["2000-08-08",1.9649,1.9649,1.9649,1.9649,6000.0],["2000-08-09",1.9801,1.9876,1.9649,1.9876,1800.0],["2000-08-10",1.9649,1.9649,1.9649,1.9649,3000.0],["2000-08-11",1.9649,1.9649,1.9649,1.9649,0.0],["2000-08-14",1.9649,1.9649,1.9649,1.9649,9300.0],["2000-08-15",1.9649,1.9649,1.9649,1.9649,8100.0],["2000-08-16",1.9649,1.9649,1.9045,1.9045,1800.0],["2000-08-17",1.9347,1.9347,1.9347,1.9347,13200.0],["2000-08-18",1.9045,1.9045,1.9045,1.9045,300.0],["2000-08-21",1.9045,1.9045,1.9045,1.9045,2100.0],["2000-08-22",1.9045,1.9649,1.9045,1.9045,57900.0],["2000-08-23",1.9801,2.0254,1.9801,1.9952,10500.0],["2000-08-24",2.0254,2.0405,2.0254,2.0405,3900.0],["2000-08-25",1.9649,2.4184,1.9649,2.4184,62100.0],["2000-08-28",2.4486,2.63,2.3579,2.4033,132600.0],["2000-08-29",2.4033,2.4637,2.3579,2.3579,57300.0],["2000-08-30",2.3882,2.3882,2.2975,2.3882,33900.0],["2000-08-31",2.3579,2.3882,2.2672,2.2975,30000.0],["2000-09-01",2.3277,2.4184,2.2672,2.3579,23700.0],["2000-09-05",2.2975,2.2975,2.2824,2.2975,14700.0],["2000-09-06",2.3579,2.4788,2.2824,2.4184,64200.0],["2000-09-07",2.5695,2.5695,2.3882,2.3882,30600.0],["2000-09-08",2.3882,2.3882,2.3882,2.3882,1200.0],["2000-09-11",2.4486,2.5393,2.4033,2.5393,37200.0],["2000-09-12",2.3882,2.7207,2.373,2.6602,86400.0],["2000-09-13",2.5469,2.7811,2.5469,2.63,26400.0],["2000-09-14",2.63,3.023,2.6224,2.9021,50100.0],["2000-09-15",2.9625,3.0834,2.9625,3.023,53700.0],["2000-09-18",3.1439,3.2195,2.8567,3.0532,70800.0],["2000-09-19",2.9172,2.9625,2.8416,2.9323,26700.0],["2000-09-20",2.9323,2.9323,2.7811,2.8416,66900.0],["2000-09-21",2.8416,2.9021,2.8416,2.9021,27600.0],["2000-09-22",2.8567,2.9323,2.8567,2.9172,39900.0],["2000-09-25",2.9323,2.9323,2.8718,2.9323,25200.0],["2000-09-26",2.9172,3.023,2.8718,2.9928,37200.0],["2000-09-27",2.8718,2.9172,2.8718,2.8718,57000.0],["2000-09-28",2.8718,2.8869,2.8718,2.8869,27000.0],["2000-09-29",2.8718,2.8718,2.8718,2.8718,34800.0],["2000-10-02",2.8718,2.8869,2.8718,2.8718,40800.0],["2000-10-03",2.8718,2.8869,2.8718,2.8718,34500.0],["2000-10-04",2.8718,2.8869,2.8718,2.8718,34800.0],["2000-10-05",2.8718,2.8718,2.6753,2.7207,881400.0],["2000-10-06",2.6905,2.7358,2.6602,2.6753,201300.0],["2000-10-09",2.6602,2.6602,2.6602,2.6602,3000.0],["2000-10-10",2.7811,2.8416,2.6753,2.6753,30000.0],["2000-10-11",2.6602,2.6602,2.6602,2.6602,300.0],["2000-10-12",2.6602,2.6602,2.6602,2.6602,9300.0],["2000-10-13",2.6602,2.6905,2.6602,2.6753,6900.0],["2000-10-16",2.6451,2.6451,2.6451,2.6451,7200.0],["2000-10-17",2.6451,2.6451,2.6451,2.6451,9000.0],["2000-10-18",2.6451,2.6451,2.6451,2.6451,15600.0],["2000-10-19",2.6451,2.6451,2.6451,2.6451,6300.0],["2000-10-20",2.6451,2.6451,2.6451,2.6451,6300.0],["2000-10-23",2.6602,2.6602,2.6602,2.6602,1500.0],["2000-10-24",2.6602,2.6602,2.6602,2.6602,7800.0],["2000-10-25",2.6451,2.6905,2.6451,2.6905,15600.0],["2000-10-26",2.6602,2.6602,2.6602,2.6602,1500.0],["2000-10-27",2.6602,2.6602,2.6602,2.6602,0.0],["2000-10-30",2.6451,2.6451,2.6451,2.6451,1800.0],["2000-10-31",2.6451,2.6451,2.6451,2.6451,17700.0],["2000-11-01",2.6564,2.8416,2.6451,2.8416,25200.0],["2000-11-02",2.6489,2.7509,2.5242,2.5242,33000.0],["2000-11-03",2.7207,2.7207,2.6602,2.6602,7800.0],["2000-11-06",2.6451,2.7207,2.6451,2.6602,2100.0],["2000-11-07",2.5242,2.5242,2.5242,2.5242,1200.0],["2000-11-08",2.5242,2.5242,2.5242,2.5242,0.0],["2000-11-09",2.5393,2.5393,2.5393,2.5393,1500.0],["2000-11-10",2.5242,2.5242,2.5242,2.5242,300.0],["2000-11-13",2.5242,2.5242,2.5242,2.5242,600.0],["2000-11-14",2.5242,2.5998,2.5242,2.5998,2700.0],["2000-11-15",2.5998,2.6602,2.5695,2.6602,91800.0],["2000-11-16",2.5242,2.5393,2.5242,2.5393,25800.0],["2000-11-17",2.5393,2.5393,2.5393,2.5393,0.0],["2000-11-20",2.4788,2.4788,2.4788,2.4788,900.0],["2000-11-21",2.4788,2.494,2.4788,2.494,38400.0],["2000-11-22",2.494,2.494,2.494,2.494,0.0],["2000-11-24",2.4788,2.4788,2.4788,2.4788,1200.0],["2000-11-27",2.6867,2.6867,2.4788,2.4788,2400.0],["2000-11-28",2.4788,2.6602,2.4788,2.6602,2400.0],["2000-11-29",2.4788,2.4788,2.4788,2.4788,11400.0],["2000-11-30",2.4788,2.5393,2.4788,2.5242,18000.0],["2000-12-01",2.5998,2.5998,2.5091,2.5091,9300.0],["2000-12-04",2.5091,2.5091,2.494,2.494,25500.0],["2000-12-05",2.4788,2.4788,2.2975,2.2975,17100.0],["2000-12-06",2.4184,2.4486,2.3277,2.3579,21600.0],["2000-12-07",2.5393,2.5998,2.3579,2.4788,19500.0],["2000-12-08",2.5242,2.5393,2.4788,2.5393,205200.0],["2000-12-11",2.5393,2.5393,2.4486,2.4486,13800.0],["2000-12-12",2.5242,2.5242,2.4486,2.494,13800.0],["2000-12-13",2.5242,2.6149,2.5242,2.5393,26700.0],["2000-12-14",2.6602,2.6602,2.5393,2.5393,22800.0],["2000-12-15",2.5129,2.5998,2.5129,2.5695,20100.0],["2000-12-18",2.5695,2.6602,2.5695,2.6602,54300.0],["2000-12-19",2.6602,2.6602,2.4788,2.6602,5100.0],["2000-12-20",2.6602,2.6602,2.4486,2.4486,15600.0],["2000-12-21",2.4486,2.4637,2.4486,2.4637,94200.0],["2000-12-22",2.4486,2.8416,2.4486,2.7207,63000.0],["2000-12-26",2.8416,3.023,2.8416,3.023,22500.0],["2000-12-27",2.5695,3.023,2.4486,2.7811,31500.0],["2000-12-28",2.8114,2.9323,2.7509,2.9323,24300.0],["2000-12-29",2.8416,3.1439,2.7811,3.0834,57000.0],["2001-01-02",3.0834,3.0834,2.8718,2.8718,18300.0],["2001-01-03",2.6602,2.6602,2.6602,2.6602,6900.0],["2001-01-04",2.5695,2.6602,2.5695,2.6451,28200.0],["2001-01-05",2.6602,2.8718,2.6602,2.8718,10800.0],["2001-01-08",2.8114,2.8718,2.8114,2.8114,18600.0],["2001-01-09",2.8114,2.8869,2.8114,2.8114,7800.0],["2001-01-10",2.9021,2.9021,2.8416,2.8416,3300.0],["2001-01-11",2.9021,2.9625,2.9021,2.9625,10500.0],["2001-01-12",2.9625,3.0192,2.9323,3.0192,90000.0],["2001-01-16",3.0381,3.1741,2.9928,3.1741,398100.0],["2001-01-17",3.1741,3.1741,3.023,3.1288,16200.0],["2001-01-18",3.1137,3.1741,3.023,3.1741,471300.0],["2001-01-19",3.1439,3.1741,3.0532,3.159,113100.0],["2001-01-22",3.1628,3.2951,3.0834,3.2951,413400.0],["2001-01-23",3.2951,3.416,3.2951,3.416,246000.0],["2001-01-24",3.416,3.416,3.4009,3.4009,100800.0],["2001-01-25",3.416,3.416,2.8718,3.1439,153600.0],["2001-01-26",3.1892,3.2951,3.1892,3.2799,32100.0],["2001-01-29",3.2913,3.2913,2.9625,3.0532,264300.0],["2001-01-30",3.0381,3.2648,3.0381,3.2648,127200.0],["2001-01-31",3.2762,3.2951,3.2044,3.2195,17400.0],["2001-02-01",3.2346,3.3253,3.2346,3.3102,40200.0],["2001-02-02",3.2459,3.2497,3.2195,3.2195,17700.0],["2001-02-05",3.2308,3.7183,3.2308,3.5822,1359300.0],["2001-02-06",3.6578,3.8694,3.6427,3.8392,1644600.0],["2001-02-07",3.8505,3.8543,3.688,3.7183,46200.0],["2001-02-08",3.7523,4.081,3.7485,4.081,1156200.0],["2001-02-09",3.9903,4.2511,3.8694,3.8694,135300.0],["2001-02-12",3.9866,3.9866,3.5973,3.8694,75000.0],["2001-02-13",3.809,3.9601,3.809,3.9601,19500.0],["2001-02-14",3.7938,3.7976,3.4009,3.7334,103200.0],["2001-02-15",3.7447,4.081,3.6125,3.9299,85800.0],["2001-02-16",3.7938,3.8996,3.7787,3.8996,72900.0],["2001-02-20",3.8732,4.2624,3.8241,4.2019,777900.0],["2001-02-21",4.2019,4.2322,4.0357,4.0508,232500.0],["2001-02-22",4.0357,4.2019,3.9752,4.0281,793800.0],["2001-02-23",4.047,4.0508,3.945,4.0055,160200.0],["2001-02-26",3.9601,4.0206,3.9299,4.0206,92100.0],["2001-02-27",4.0206,4.0206,3.9299,4.0206,679200.0],["2001-02-28",4.0092,4.1415,3.9903,4.1415,328500.0],["2001-03-01",4.1566,4.1566,4.0206,4.0961,108900.0],["2001-03-02",4.0508,4.1415,4.0508,4.1113,95400.0],["2001-03-05",4.1377,4.1415,4.081,4.0961,31800.0],["2001-03-06",4.1264,4.1264,3.8392,3.8392,62400.0],["2001-03-07",3.8392,3.9752,3.8392,3.8694,119700.0],["2001-03-08",3.8694,4.1717,3.8694,4.1415,616200.0],["2001-03-09",4.0961,4.1566,3.9903,4.1566,33900.0],["2001-03-12",4.1868,4.2322,4.1717,4.2322,348300.0],["2001-03-13",4.2284,4.2322,4.1415,4.1717,226800.0],["2001-03-14",4.0206,4.1717,4.0206,4.0508,61800.0],["2001-03-15",4.1566,4.2019,4.0735,4.1415,63000.0],["2001-03-16",4.1717,4.2019,4.081,4.1415,30300.0],["2001-03-19",4.1717,4.1717,3.809,3.9903,198300.0],["2001-03-20",3.9299,3.9903,3.9299,3.9601,12900.0],["2001-03-21",3.9601,3.9752,3.7183,3.9752,31500.0],["2001-03-22",3.9601,3.9601,3.7334,3.945,489300.0],["2001-03-23",3.9563,3.9752,3.945,3.9601,14100.0],["2001-03-26",3.8694,3.9601,3.4764,3.6276,29700.0],["2001-03-27",3.6578,3.6578,3.5218,3.6276,30600.0],["2001-03-28",3.688,3.688,3.5218,3.5671,23400.0],["2001-03-29",3.6125,3.688,3.5067,3.5067,11100.0],["2001-03-30",3.5067,3.5067,3.3404,3.5067,73200.0],["2001-04-02",3.4462,3.5973,3.3253,3.4764,90900.0],["2001-04-03",3.4764,3.6578,3.416,3.6427,94500.0],["2001-04-04",3.6427,3.6578,3.4764,3.4764,107700.0],["2001-04-05",3.5369,3.5973,3.416,3.416,36900.0],["2001-04-06",3.5029,3.5067,3.4462,3.5067,11400.0],["2001-04-09",3.3712,3.5792,3.3591,3.4583,192600.0],["2001-04-10",3.6034,3.6252,3.5333,3.5744,25200.0],["2001-04-11",3.6252,3.6252,3.5792,3.5913,6600.0],["2001-04-12",3.6252,3.6566,3.4849,3.6566,20700.0],["2001-04-16",3.6566,3.6566,3.6566,3.6566,0.0],["2001-04-17",3.7001,3.7316,3.6905,3.6905,15900.0],["2001-04-18",3.6905,3.8501,3.6905,3.8501,7800.0],["2001-04-19",3.8501,3.8694,3.6542,3.7243,78000.0],["2001-04-20",3.7001,3.8549,3.7001,3.8549,20700.0],["2001-04-23",3.8549,3.8549,3.7001,3.809,68700.0],["2001-04-24",3.809,3.9855,3.734,3.9541,49800.0],["2001-04-25",3.9541,3.9782,3.7267,3.821,73500.0],["2001-04-26",3.809,3.9782,3.7122,3.9782,54300.0],["2001-04-27",3.9782,4.1717,3.9662,4.0992,459300.0],["2001-04-30",4.0992,4.3168,4.0992,4.3168,1081800.0],["2001-05-01",4.3386,4.9359,4.3168,4.8271,1592700.0],["2001-05-02",4.8368,4.8561,4.6433,4.8247,167400.0],["2001-05-03",4.7159,4.8948,4.7013,4.7594,102600.0],["2001-05-04",4.757,4.7957,4.7013,4.7957,279900.0],["2001-05-07",4.7013,4.7957,4.7013,4.74,238800.0],["2001-05-08",4.7134,5.1608,4.7134,5.0834,117600.0],["2001-05-09",5.0544,5.1995,5.0544,5.1995,161400.0],["2001-05-10",5.1995,5.2866,5.0786,5.2866,181200.0],["2001-05-11",5.3108,5.468,5.3011,5.3906,171900.0],["2001-05-14",5.4873,5.4873,5.1487,5.4051,69600.0],["2001-05-15",5.3204,5.4051,5.2019,5.3906,171600.0],["2001-05-16",5.3809,5.3809,5.1463,5.3398,292500.0],["2001-05-17",5.3398,5.3688,5.1028,5.1753,166200.0],["2001-05-18",5.127,5.9516,5.0907,5.7485,1119600.0],["2001-05-21",5.7848,6.7473,5.7848,6.5901,1053600.0],["2001-05-22",6.5901,6.8924,6.4595,6.8561,420900.0],["2001-05-23",6.6506,6.8198,6.6506,6.7763,1134900.0],["2001-05-24",6.711,7.0738,6.711,6.9383,93600.0],["2001-05-25",6.9504,7.0061,6.7159,6.7739,121500.0],["2001-05-29",6.8078,6.8198,6.7159,6.7908,214200.0],["2001-05-30",6.7159,6.8198,6.7159,6.7473,162300.0],["2001-05-31",6.7449,7.451,6.7425,7.2648,591600.0],["2001-06-01",7.3132,7.5212,7.1584,7.2697,465300.0],["2001-06-04",7.3156,7.7147,7.26,7.5405,547200.0],["2001-06-05",7.5357,7.8985,7.3301,7.3301,206700.0],["2001-06-06",7.4486,7.497,6.9891,7.0133,219600.0],["2001-06-07",7.0157,7.0399,6.4813,6.6554,729900.0],["2001-06-08",6.6844,6.6989,5.8283,6.1427,584700.0],["2001-06-11",6.3797,6.6554,6.2854,6.5901,214800.0],["2001-06-12",6.5877,6.5877,6.3047,6.5103,71400.0],["2001-06-13",6.3797,7.0133,6.3797,6.8706,179100.0],["2001-06-14",6.8706,7.0738,6.3483,6.6699,204300.0],["2001-06-15",6.445,6.6627,6.4426,6.5296,479700.0],["2001-06-18",6.5296,6.5442,6.0218,6.1064,200100.0],["2001-06-19",6.1185,6.2757,5.7437,5.9009,559200.0],["2001-06-20",5.8356,6.1983,5.792,6.0822,483300.0],["2001-06-21",6.2007,6.312,6.0363,6.2781,58800.0],["2001-06-22",6.1451,6.6022,6.1451,6.5175,220200.0],["2001-06-25",6.4813,6.9408,6.4813,6.9021,142200.0],["2001-06-26",6.8319,6.8319,6.5659,6.6554,158100.0],["2001-06-27",6.6554,6.6554,6.4232,6.4232,90000.0],["2001-06-28",6.4184,6.6143,5.734,6.1669,105600.0],["2001-06-29",6.0218,7.2552,5.9637,7.2552,877500.0],["2001-07-02",6.7715,6.8102,6.2878,6.3966,245100.0],["2001-07-03",6.4523,6.4523,6.2225,6.2394,26700.0],["2001-07-05",6.3434,6.3458,6.046,6.046,69300.0],["2001-07-06",6.0556,6.1427,6.0387,6.1088,97800.0],["2001-07-09",6.0218,6.6336,6.0097,6.5369,719700.0],["2001-07-10",6.5538,6.815,6.5055,6.5732,232200.0],["2001-07-11",6.5296,6.5732,6.4015,6.4015,298800.0],["2001-07-12",6.4281,6.6989,6.2902,6.5175,166200.0],["2001-07-13",6.3966,6.8634,6.3966,6.861,72300.0],["2001-07-16",6.8706,6.8924,6.578,6.578,73200.0],["2001-07-17",6.6723,6.6723,6.4329,6.4692,37800.0],["2001-07-18",6.4329,6.6481,6.4329,6.5417,23100.0],["2001-07-19",6.6506,6.653,6.5224,6.5224,42300.0],["2001-07-20",6.4329,6.6264,5.925,6.0822,57000.0],["2001-07-23",6.1088,6.2781,5.5865,5.6469,257400.0],["2001-07-24",5.5623,5.5623,4.4643,4.578,638700.0],["2001-07-25",4.3966,4.711,4.3966,4.5949,302700.0],["2001-07-26",4.6554,5.0182,4.5901,4.8561,382500.0],["2001-07-27",4.7159,4.8972,4.6312,4.6723,60600.0],["2001-07-30",4.607,4.6917,4.5562,4.5587,382200.0],["2001-07-31",4.5248,5.0423,4.5248,5.0423,215700.0],["2001-08-01",4.8368,5.26,4.8344,5.0448,97800.0],["2001-08-02",5.0061,5.364,5.0061,5.1633,2386200.0],["2001-08-03",5.2963,6.0145,5.0448,5.8525,91200.0],["2001-08-06",5.659,5.8864,5.659,5.7727,66900.0],["2001-08-07",5.7388,5.9178,5.7026,5.9009,15000.0],["2001-08-08",5.925,6.0145,5.7412,6.0145,36000.0],["2001-08-09",6.0435,6.0435,5.705,5.9952,45000.0],["2001-08-10",5.705,6.0049,5.705,5.9928,22200.0],["2001-08-13",6.046,6.075,5.8259,5.9734,128400.0],["2001-08-14",5.8864,5.9928,5.8549,5.8888,38700.0],["2001-08-15",5.9976,6.2878,5.9976,6.0822,22500.0],["2001-08-16",6.1137,6.2878,5.8936,6.1282,25500.0],["2001-08-17",6.1403,6.2394,6.0339,6.0339,13800.0],["2001-08-20",6.0605,6.0967,5.9976,6.0581,342600.0],["2001-08-21",6.2032,6.5587,5.6227,5.8525,193500.0],["2001-08-22",6.0218,6.1064,5.867,6.1064,17400.0],["2001-08-23",5.8065,6.2878,5.8065,6.2878,175200.0],["2001-08-24",6.1427,6.2757,6.0943,6.1403,196500.0],["2001-08-27",6.2491,6.8682,6.1911,6.8682,369900.0],["2001-08-28",6.8682,6.8682,6.6046,6.8005,396600.0],["2001-08-29",6.844,6.8924,6.8223,6.8368,39600.0],["2001-08-30",6.7715,6.8924,6.7013,6.7739,48000.0],["2001-08-31",6.7691,6.8029,6.179,6.503,73800.0],["2001-09-04",6.1862,6.6506,6.179,6.2878,75900.0],["2001-09-05",6.4063,6.578,6.4063,6.5538,193800.0],["2001-09-06",6.5079,6.5272,5.9371,6.1185,49800.0],["2001-09-07",6.1185,6.2878,6.0992,6.1572,16500.0],["2001-09-10",6.237,6.237,6.0484,6.1427,25200.0],["2001-09-17",5.7437,6.3192,5.6518,6.2515,23400.0],["2001-09-18",6.237,6.237,5.6856,5.8283,1036500.0],["2001-09-19",6.0387,6.0387,5.3446,5.3737,25500.0],["2001-09-20",5.393,5.5647,5.2963,5.3204,518700.0],["2001-09-21",5.2721,5.3204,5.0786,5.1536,25200.0],["2001-09-24",5.1536,5.4269,5.1512,5.1995,132600.0],["2001-09-25",5.2334,5.3471,5.0665,5.2406,87900.0],["2001-09-26",5.4003,5.4003,4.549,4.549,52800.0],["2001-09-27",4.8223,4.9383,4.3241,4.3241,149700.0],["2001-09-28",4.3217,5.4776,4.3217,5.4776,162300.0],["2001-10-01",5.4656,6.046,5.4583,5.925,59700.0],["2001-10-02",5.8404,6.0339,5.809,5.8331,585300.0],["2001-10-03",5.9589,5.9589,5.7703,5.7799,597300.0],["2001-10-04",5.7945,6.0629,5.7437,5.7558,86100.0],["2001-10-05",5.7267,5.7437,5.0786,5.0786,56700.0],["2001-10-08",5.0786,5.2914,4.2757,4.2926,167100.0],["2001-10-09",4.3531,4.7134,4.1258,4.5949,54900.0],["2001-10-10",4.624,5.2019,4.5708,5.0786,171900.0],["2001-10-11",5.0061,5.4365,5.0061,5.4172,27300.0],["2001-10-12",5.2479,5.4317,5.2358,5.4172,84000.0],["2001-10-15",5.4414,5.4414,5.3495,5.4196,81600.0],["2001-10-16",5.4462,5.5671,5.3591,5.5671,49500.0],["2001-10-17",5.7775,5.8041,5.3398,5.5163,93000.0],["2001-10-18",5.3398,5.6131,5.2261,5.2261,73200.0],["2001-10-19",5.2237,5.2576,4.9577,5.2576,120000.0],["2001-10-22",5.2479,5.3229,5.2479,5.3229,2700.0],["2001-10-23",5.3591,5.3591,5.0786,5.081,72300.0],["2001-10-24",5.081,5.2237,5.081,5.2237,11100.0],["2001-10-25",5.081,5.1367,5.0641,5.0641,190800.0],["2001-10-26",5.0786,5.4873,5.0786,5.1778,209700.0],["2001-10-29",5.3325,5.6227,5.1753,5.5913,131700.0],["2001-10-30",5.5913,5.6348,5.3229,5.4728,187500.0],["2001-10-31",5.6518,5.6518,5.0544,5.1246,60300.0],["2001-11-01",5.1125,5.1125,4.9529,4.9529,9600.0],["2001-11-02",4.8924,5.0786,4.7715,4.7715,66300.0],["2001-11-05",4.7183,5.0278,4.6506,4.8948,43200.0],["2001-11-06",4.9142,5.2382,4.9142,5.1149,287400.0],["2001-11-07",5.0883,5.7122,5.0883,5.5067,99900.0],["2001-11-08",5.6469,5.7606,5.6348,5.7606,81900.0],["2001-11-09",5.6493,5.7509,5.5454,5.7219,190500.0],["2001-11-12",5.5913,6.0266,5.5913,5.8211,135300.0],["2001-11-13",5.8211,6.1113,5.7582,5.9855,217500.0],["2001-11-14",6.1306,6.3096,5.9589,6.0919,68400.0],["2001-11-15",6.1669,6.1669,5.9516,6.0194,30300.0],["2001-11-16",5.9855,5.9855,5.5623,5.6711,59700.0],["2001-11-19",5.7896,5.7896,5.6058,5.7437,39000.0],["2001-11-20",5.7437,5.7437,5.7437,5.7437,2400.0],["2001-11-21",5.7146,5.7872,5.6469,5.6953,72900.0],["2001-11-23",5.5526,5.925,5.5526,5.925,6300.0],["2001-11-26",5.9783,5.9831,5.8138,5.9831,113100.0],["2001-11-27",5.9057,5.925,5.8525,5.8864,208200.0],["2001-11-28",5.5623,5.9009,5.1995,5.2963,258600.0],["2001-11-29",5.2576,5.6227,5.052,5.081,59700.0],["2001-11-30",5.2189,5.2358,4.8368,4.9359,287400.0],["2001-12-03",4.9359,5.0544,4.8779,4.994,64500.0],["2001-12-04",4.9649,5.2721,4.9649,5.1584,89700.0],["2001-12-05",5.3084,5.3277,4.9142,5.1028,263100.0],["2001-12-06",5.1391,5.1391,4.9238,4.9819,173700.0],["2001-12-07",5.0762,5.3011,5.0278,5.1995,367200.0],["2001-12-10",5.1995,5.3011,5.1294,5.1995,95700.0],["2001-12-11",5.1947,5.1971,5.023,5.023,248100.0],["2001-12-12",5.0206,5.0738,4.0169,4.6119,1010700.0],["2001-12-13",4.5949,4.6409,4.5466,4.607,195900.0],["2001-12-14",4.5949,4.6191,4.474,4.5514,155100.0],["2001-12-17",4.6409,4.7038,4.5974,4.653,204000.0],["2001-12-18",4.5998,4.6578,4.5998,4.6119,72300.0],["2001-12-19",4.6215,4.6675,4.4329,4.5175,38100.0],["2001-12-20",4.3555,4.5949,4.3531,4.3724,91800.0],["2001-12-21",4.5925,4.5925,4.2443,4.4208,140100.0],["2001-12-24",4.4256,4.5828,4.3821,4.4039,6600.0],["2001-12-26",4.5901,4.6675,4.5175,4.6506,32700.0],["2001-12-27",4.6385,4.6506,4.3555,4.5828,138300.0],["2001-12-28",4.5949,4.6312,4.503,4.549,72300.0],["2001-12-31",4.624,4.7449,4.5055,4.5393,234300.0],["2002-01-02",4.6288,4.6409,4.5224,4.6191,32400.0],["2002-01-03",4.5901,4.8247,4.5756,4.6554,287100.0],["2002-01-04",4.8102,4.8102,4.5949,4.6288,63300.0],["2002-01-07",4.6312,4.6312,4.4861,4.5006,49500.0],["2002-01-08",4.4982,4.5949,4.4764,4.5441,96300.0],["2002-01-09",4.5949,4.7062,4.5949,4.5949,289500.0],["2002-01-10",4.6312,4.7062,4.5949,4.6433,70200.0],["2002-01-11",4.5974,4.7352,4.5974,4.6941,253800.0],["2002-01-14",4.5949,4.7279,4.5949,4.7134,219300.0],["2002-01-15",4.6312,4.74,4.6312,4.6675,97200.0],["2002-01-16",4.607,4.6215,4.5224,4.6167,134400.0],["2002-01-17",4.5949,4.5949,4.5345,4.5345,741900.0],["2002-01-18",4.5103,4.5587,4.4982,4.503,920100.0],["2002-01-22",4.5345,4.5441,4.4982,4.5345,336000.0],["2002-01-23",4.4861,4.5103,4.4498,4.5079,308400.0],["2002-01-24",4.5103,4.5345,4.4982,4.5224,194100.0],["2002-01-25",4.52,4.52,4.4547,4.4547,12600.0],["2002-01-28",4.4571,4.5055,4.4281,4.4837,33000.0],["2002-01-29",4.4281,4.5466,4.3894,4.4426,94800.0],["2002-01-30",4.4015,4.5466,4.4015,4.5466,273300.0],["2002-01-31",4.5683,4.6868,4.5466,4.6481,1732800.0],["2002-02-01",4.7666,4.7763,4.5708,4.5756,142800.0],["2002-02-04",4.6288,4.7062,4.6288,4.6747,58800.0],["2002-02-05",4.6747,4.6747,4.5562,4.5683,48900.0],["2002-02-06",4.5708,4.6119,4.5708,4.5708,51000.0],["2002-02-07",4.607,4.6506,4.5732,4.5732,90300.0],["2002-02-08",4.5707,4.7932,4.5707,4.7932,62100.0],["2002-02-11",4.7763,4.7908,4.7763,4.7908,33600.0],["2002-02-12",4.7884,4.8368,4.7715,4.7763,432000.0],["2002-02-13",4.7763,4.8174,4.7763,4.8174,1500.0],["2002-02-14",4.7763,4.8005,4.7763,4.7811,550200.0],["2002-02-15",4.8078,5.0085,4.8078,4.9625,35400.0],["2002-02-19",4.9263,5.318,4.8344,4.9311,104100.0],["2002-02-20",4.9577,4.9577,4.873,4.919,72900.0],["2002-02-21",4.873,4.9117,4.7642,4.8005,58200.0],["2002-02-22",4.8029,4.8053,4.6433,4.7134,1678200.0],["2002-02-25",4.6578,4.7449,4.5587,4.5998,254700.0],["2002-02-26",4.6409,4.8344,4.5974,4.6868,211200.0],["2002-02-27",4.6433,4.8102,4.6433,4.8102,1025100.0],["2002-02-28",4.8368,4.994,4.8344,4.9649,50700.0],["2002-03-01",4.9867,5.0036,4.8561,4.9601,26100.0],["2002-03-04",4.9432,4.9432,4.607,4.6094,55800.0],["2002-03-05",4.6554,4.8198,4.6191,4.7159,167400.0],["2002-03-06",4.7159,4.9553,4.7134,4.8585,195000.0],["2002-03-07",4.8924,5.0714,4.8392,4.8658,44700.0],["2002-03-08",4.8078,4.9359,4.74,4.7521,84900.0],["2002-03-11",4.7957,4.8561,4.7207,4.7932,47100.0],["2002-03-12",4.8368,4.8827,4.7159,4.8078,194100.0],["2002-03-13",4.8078,4.9263,4.7884,4.9263,44400.0],["2002-03-14",4.9335,5.0786,4.9335,5.0714,197400.0],["2002-03-15",5.0182,5.1342,5.0157,5.1004,211200.0],["2002-03-18",5.1318,5.1584,5.0351,5.1584,200100.0],["2002-03-19",5.1584,5.6784,5.098,5.3737,143700.0],["2002-03-20",5.3737,5.3737,5.1633,5.3011,159900.0],["2002-03-21",5.2963,5.4922,5.1125,5.3035,109200.0],["2002-03-22",5.2552,5.3495,5.1512,5.3059,57300.0],["2002-03-25",5.3108,5.3543,5.2624,5.2624,38400.0],["2002-03-26",5.3519,5.3543,5.26,5.3325,153900.0],["2002-03-27",5.2963,5.3809,5.2938,5.3446,132000.0],["2002-03-28",5.3712,5.3712,5.2745,5.3712,92400.0],["2002-04-01",5.3664,5.3712,5.3084,5.3229,54600.0],["2002-04-02",5.3688,5.3712,5.3204,5.3712,57300.0],["2002-04-03",5.364,5.3712,5.214,5.214,57300.0],["2002-04-04",4.919,5.3882,4.9166,5.3277,87000.0],["2002-04-05",5.3325,5.3325,5.2721,5.2793,43200.0],["2002-04-08",5.2697,5.3398,5.2479,5.26,106500.0],["2002-04-09",5.3446,5.3446,5.2624,5.3156,51300.0],["2002-04-10",5.318,5.318,5.2479,5.3011,75000.0],["2002-04-11",5.26,5.3543,5.26,5.3519,121200.0],["2002-04-12",5.2334,5.393,5.2334,5.393,202800.0],["2002-04-15",5.4414,5.4414,5.3688,5.4051,159900.0],["2002-04-16",5.4317,5.5623,5.4317,5.5575,47700.0],["2002-04-17",5.5647,5.6711,5.555,5.6711,84000.0],["2002-04-18",5.676,5.7412,5.5986,5.7316,54000.0],["2002-04-19",5.7074,5.8525,5.6953,5.8041,61800.0],["2002-04-22",5.8549,5.8573,5.7316,5.7824,27300.0],["2002-04-23",5.8041,5.8622,5.7824,5.8041,36300.0],["2002-04-24",5.8356,5.9226,5.8041,5.8041,55500.0],["2002-04-25",5.7461,5.7461,5.5575,5.7195,32700.0],["2002-04-26",5.6469,5.6808,5.5623,5.5623,144600.0],["2002-04-29",5.6808,5.6808,5.4414,5.5623,62400.0],["2002-04-30",5.6227,5.7195,5.5623,5.6832,57300.0],["2002-05-01",5.7074,6.1064,5.601,5.9952,156900.0],["2002-05-02",5.9226,6.1669,5.7195,5.9226,90900.0],["2002-05-03",6.0943,6.0943,5.9976,6.0556,25500.0],["2002-05-06",6.1645,6.2249,5.9396,5.9444,79800.0],["2002-05-07",5.8767,6.2394,5.7558,5.8114,25800.0],["2002-05-08",5.7582,6.0774,5.7582,5.925,50100.0],["2002-05-09",5.9057,6.1427,5.9009,5.9009,18600.0],["2002-05-10",6.0435,6.0435,5.8041,5.8646,77700.0],["2002-05-13",5.8041,5.8041,5.6832,5.6929,27600.0],["2002-05-14",5.6832,5.7364,5.6324,5.6977,48600.0],["2002-05-15",5.6469,5.7558,5.6227,5.7509,63600.0],["2002-05-16",5.763,6.0315,5.7171,5.925,68700.0],["2002-05-17",5.9275,5.9613,5.7727,5.7751,27300.0],["2002-05-20",5.7437,5.8041,5.6566,5.659,30000.0],["2002-05-21",5.792,5.896,5.6953,5.896,197700.0],["2002-05-22",5.8767,5.9855,5.5744,5.734,367500.0],["2002-05-23",5.7969,5.7969,5.6131,5.6953,108900.0],["2002-05-24",5.6276,5.7437,5.5961,5.6518,40200.0],["2002-05-28",5.6469,5.6469,5.0786,5.1391,196800.0],["2002-05-29",5.2019,5.2019,4.9698,5.0786,173400.0],["2002-05-30",4.9601,5.1149,4.9577,5.0786,350100.0],["2002-05-31",5.1028,5.2261,5.0786,5.1294,76200.0],["2002-06-03",5.1512,5.2576,4.9601,5.156,99600.0],["2002-06-04",5.26,5.26,5.0786,5.1923,28800.0],["2002-06-05",5.2358,5.2358,5.081,5.1294,175200.0],["2002-06-06",5.0907,5.2358,5.0907,5.0907,264300.0],["2002-06-07",5.0907,5.1802,4.9335,5.1076,84000.0],["2002-06-10",5.3011,5.3011,5.052,5.2793,28200.0],["2002-06-11",5.052,5.318,5.052,5.1729,102300.0],["2002-06-12",5.2721,5.2721,5.1705,5.1947,79800.0],["2002-06-13",5.1729,5.2213,5.1705,5.1753,72300.0],["2002-06-14",5.1729,5.2818,5.1149,5.185,39300.0],["2002-06-17",5.2237,5.3567,5.2237,5.3567,51600.0],["2002-06-18",5.2285,5.4269,5.2285,5.2672,48600.0],["2002-06-19",5.2842,5.4365,5.2842,5.4365,139500.0],["2002-06-20",5.4414,5.4414,5.335,5.3567,29700.0],["2002-06-21",5.26,5.5018,5.2552,5.5018,64200.0],["2002-06-24",5.4776,5.8356,5.4414,5.6711,45600.0],["2002-06-25",5.6227,6.0,5.6227,5.6735,151800.0],["2002-06-26",5.6227,5.7799,5.5768,5.7727,57000.0],["2002-06-27",5.63,5.9492,5.63,5.792,61800.0],["2002-06-28",5.925,5.9347,5.5889,5.8646,182700.0],["2002-07-01",5.5647,5.6784,5.2672,5.5937,89400.0],["2002-07-02",5.5623,5.5623,5.4535,5.4849,69000.0],["2002-07-03",5.6808,5.6808,5.451,5.555,11700.0],["2002-07-05",5.5623,5.5623,5.4414,5.4414,27600.0],["2002-07-08",5.4873,5.4897,5.3567,5.3857,88800.0],["2002-07-09",5.3567,5.3857,5.2648,5.2672,74700.0],["2002-07-10",5.2648,5.393,5.0786,5.1028,67500.0],["2002-07-11",5.1028,5.1028,4.7159,4.8344,80700.0],["2002-07-12",4.5998,4.9166,4.3531,4.549,1055700.0],["2002-07-15",4.5272,4.5635,4.1113,4.2854,121200.0],["2002-07-16",4.2878,4.5974,4.2878,4.5974,30900.0],["2002-07-17",4.6191,4.7642,4.4789,4.7449,120600.0],["2002-07-18",4.8368,4.8368,4.7352,4.7376,77100.0],["2002-07-19",4.7908,4.8198,4.624,4.7787,23100.0],["2002-07-22",4.7086,4.7787,4.3531,4.4619,53100.0],["2002-07-23",4.4619,4.4764,4.3507,4.3773,125400.0],["2002-07-24",4.3531,4.8126,4.3289,4.5949,66600.0],["2002-07-25",4.6433,4.74,4.5974,4.6143,70200.0],["2002-07-26",4.6965,4.7159,4.5756,4.5925,21900.0],["2002-07-29",4.6602,4.7134,4.5466,4.6433,20100.0],["2002-07-30",4.6602,4.7062,4.6191,4.6844,11400.0],["2002-07-31",4.5998,4.6675,4.5345,4.5683,52200.0],["2002-08-01",4.5708,4.7134,4.2926,4.5321,42300.0],["2002-08-02",4.4716,4.5103,4.2636,4.5103,72900.0],["2002-08-05",4.4353,4.4692,4.1137,4.1959,61800.0],["2002-08-06",4.1693,4.179,4.0508,4.0992,45000.0],["2002-08-07",4.0967,4.1451,3.9662,3.9903,51000.0],["2002-08-08",4.1209,4.3894,4.1209,4.3894,28500.0],["2002-08-09",4.4256,4.4256,4.3144,4.3144,29100.0],["2002-08-12",4.3313,4.5296,4.3313,4.5224,23100.0],["2002-08-13",4.5345,4.5949,4.2951,4.3894,44400.0],["2002-08-14",4.3724,4.607,4.3071,4.607,30600.0],["2002-08-15",4.607,4.636,4.6046,4.6046,12300.0],["2002-08-16",4.6119,4.6191,4.1354,4.1379,176100.0],["2002-08-19",4.2588,4.3217,4.075,4.1862,44100.0],["2002-08-20",4.3071,4.5006,4.2926,4.2926,137100.0],["2002-08-21",4.4571,4.6796,4.3628,4.607,255000.0],["2002-08-22",4.6796,4.6917,4.5828,4.6675,92100.0],["2002-08-23",4.6675,4.6675,4.5538,4.5949,28800.0],["2002-08-26",4.5974,4.653,4.5828,4.6312,40200.0],["2002-08-27",4.6312,4.6675,4.5079,4.5079,14700.0],["2002-08-28",4.5853,4.5853,4.3773,4.3821,58500.0],["2002-08-29",4.4668,4.4813,4.3241,4.4813,30600.0],["2002-08-30",4.37,4.4498,4.2685,4.2709,48300.0],["2002-09-03",4.2588,4.3894,4.2491,4.3821,82500.0],["2002-09-04",4.4426,4.4426,4.3458,4.3918,46500.0],["2002-09-05",4.474,4.474,4.3458,4.3458,11700.0],["2002-09-06",4.341,4.3458,4.2104,4.2539,166800.0],["2002-09-09",4.2394,4.3144,4.1838,4.3144,20100.0],["2002-09-10",4.3144,4.5296,4.3144,4.5272,22200.0],["2002-09-11",4.3628,4.578,4.3628,4.578,7500.0],["2002-09-12",4.5006,4.5949,4.3507,4.5949,21900.0],["2002-09-13",4.5272,4.5949,4.399,4.5949,22200.0],["2002-09-16",4.6167,4.6433,4.5949,4.6433,21000.0],["2002-09-17",4.6312,4.6433,4.5587,4.5853,27900.0],["2002-09-18",4.5756,4.6191,4.4982,4.6143,46500.0],["2002-09-19",4.5441,4.6094,4.4208,4.5611,40500.0],["2002-09-20",4.624,4.6844,4.4909,4.5949,77100.0],["2002-09-23",4.6433,4.6433,4.4764,4.4764,5400.0],["2002-09-24",4.5079,4.607,4.4982,4.5272,24900.0],["2002-09-25",4.5514,4.5949,4.5296,4.5949,43200.0],["2002-09-26",4.607,4.607,4.5949,4.5974,15600.0],["2002-09-27",4.578,4.6312,4.5224,4.5224,83400.0],["2002-09-30",4.5562,4.5901,4.5055,4.5466,69900.0],["2002-10-01",4.5224,4.5224,4.3821,4.4982,31200.0],["2002-10-02",4.4498,4.4498,4.3337,4.3555,75600.0],["2002-10-03",4.3337,4.4426,4.2612,4.2926,60300.0],["2002-10-04",4.2564,4.3773,4.133,4.1911,89400.0],["2002-10-07",4.1137,4.1233,3.9154,3.9178,106800.0],["2002-10-08",3.9879,4.0145,3.8791,3.925,34800.0],["2002-10-09",3.8936,3.9903,3.8694,3.8694,24900.0],["2002-10-10",3.8694,3.9855,3.5671,3.5889,204000.0],["2002-10-11",3.5889,3.942,3.5889,3.688,337500.0],["2002-10-14",3.8477,3.942,3.8452,3.9057,96300.0],["2002-10-15",3.8622,3.9637,3.8622,3.9275,613500.0],["2002-10-16",3.9395,3.9637,3.7969,3.7969,39600.0],["2002-10-17",3.9444,3.9444,3.8694,3.9299,218100.0],["2002-10-18",3.9637,4.0363,3.8936,3.9347,25800.0],["2002-10-21",3.9855,4.0653,3.8646,3.8646,427800.0],["2002-10-22",3.8573,3.896,3.8573,3.8573,66000.0],["2002-10-23",3.8936,3.8936,3.8694,3.8815,39000.0],["2002-10-24",3.8936,3.9541,3.7969,3.8815,69300.0],["2002-10-25",3.9637,4.0387,3.8428,3.8815,243000.0],["2002-10-28",3.9928,3.9928,3.7558,3.8718,103800.0],["2002-10-29",3.7388,3.9033,3.7001,3.7727,25800.0],["2002-10-30",3.809,3.9371,3.809,3.8815,73500.0],["2002-10-31",3.9589,3.9589,3.7969,3.7993,22500.0],["2002-11-01",3.7606,3.8984,3.7606,3.8791,192300.0],["2002-11-04",3.9565,3.9903,3.8694,3.8815,272700.0],["2002-11-05",3.9541,4.0508,3.8718,3.8815,78300.0],["2002-11-06",3.8694,3.9541,3.809,3.8791,201900.0],["2002-11-07",3.971,3.9952,3.7848,3.896,56100.0],["2002-11-08",3.8767,3.9275,3.7751,3.8307,13200.0],["2002-11-11",3.8815,3.8815,3.555,3.6397,67800.0],["2002-11-12",3.6687,3.7751,3.6373,3.7751,36900.0],["2002-11-13",3.7848,3.8694,3.7848,3.8597,15300.0],["2002-11-14",3.8936,3.8936,3.7533,3.8815,50700.0],["2002-11-15",3.7219,3.9057,3.6445,3.8888,258900.0],["2002-11-18",3.7944,3.9831,3.792,3.9129,71700.0],["2002-11-19",3.9154,4.0919,3.896,4.0508,181200.0],["2002-11-20",4.0508,4.3168,4.0508,4.2539,123900.0],["2002-11-21",4.1911,4.4281,4.1572,4.387,64800.0],["2002-11-22",4.4015,4.8489,4.3894,4.7159,340200.0],["2002-11-25",4.9238,5.0109,4.74,4.8682,114300.0],["2002-11-26",4.9577,4.9577,4.8247,4.8247,84600.0],["2002-11-27",4.8948,4.9093,4.7715,4.8658,67800.0],["2002-11-29",4.7763,4.8344,4.7642,4.7642,11100.0],["2002-12-02",4.653,4.6651,4.2805,4.4619,115500.0],["2002-12-03",4.3773,4.4982,4.3096,4.3289,145200.0],["2002-12-04",4.3192,4.445,4.2926,4.2926,36900.0],["2002-12-05",4.3241,4.5466,4.3241,4.4692,114900.0],["2002-12-06",4.4256,4.7957,4.416,4.5538,214500.0],["2002-12-09",4.5998,4.5998,4.2515,4.4982,194100.0],["2002-12-10",4.3313,4.6796,4.3313,4.5587,157200.0],["2002-12-11",4.5441,4.7038,4.5369,4.6917,157500.0],["2002-12-12",4.6336,4.6336,4.341,4.3434,31800.0],["2002-12-13",4.399,4.4716,4.3096,4.3652,57900.0],["2002-12-16",4.3652,4.4595,4.3047,4.4136,70500.0],["2002-12-17",4.4305,4.5514,4.4305,4.4885,28800.0],["2002-12-18",4.4982,4.5466,4.2636,4.2636,80700.0],["2002-12-19",4.2636,4.2926,4.1451,4.1983,69300.0],["2002-12-20",4.1403,4.1693,4.0629,4.0653,74700.0],["2002-12-23",4.0629,4.1354,3.9299,3.9662,99300.0],["2002-12-24",3.9154,4.0798,3.9154,3.9202,21300.0],["2002-12-26",3.9879,4.1427,3.9009,3.9033,13500.0],["2002-12-27",4.208,4.2104,3.8065,3.8815,74400.0],["2002-12-30",3.8694,3.9105,3.7219,3.9105,90300.0],["2002-12-31",3.8743,4.1524,3.8743,4.1282,152400.0],["2003-01-02",4.0871,4.4498,4.0871,4.4256,170700.0],["2003-01-03",4.5103,4.6191,4.4982,4.5708,46200.0],["2003-01-06",4.5949,4.6626,4.5949,4.6191,26700.0],["2003-01-07",4.5369,4.6917,4.387,4.5853,55200.0],["2003-01-08",4.6917,4.6917,4.3531,4.4402,26400.0],["2003-01-09",4.3773,4.5877,4.2104,4.4208,38400.0],["2003-01-10",4.3531,4.474,4.2418,4.4353,44700.0],["2003-01-13",4.3531,4.5998,4.3265,4.5974,55800.0],["2003-01-14",4.5055,4.5538,4.3531,4.4015,38700.0],["2003-01-15",4.2709,4.4498,4.1766,4.4498,55200.0],["2003-01-16",4.3652,4.5224,4.3628,4.5224,53400.0],["2003-01-17",4.3652,4.5901,4.3652,4.549,82200.0],["2003-01-21",4.4789,4.4909,4.3555,4.4329,59400.0],["2003-01-22",4.399,4.5877,4.3483,4.4256,80700.0],["2003-01-23",4.3579,4.5998,4.3579,4.4595,203700.0],["2003-01-24",3.7243,3.7243,3.5067,3.5478,405300.0],["2003-01-27",3.5526,3.5526,3.3011,3.318,117000.0],["2003-01-28",3.3591,3.5671,3.3591,3.5526,286500.0],["2003-01-29",3.497,3.6929,3.497,3.6929,479700.0],["2003-01-30",3.6106,3.6663,3.5889,3.6034,93600.0],["2003-01-31",3.5865,3.6276,3.5139,3.6276,38400.0],["2003-02-03",3.6493,3.6518,3.5502,3.5744,75000.0],["2003-02-04",3.584,3.6252,3.5139,3.555,52800.0],["2003-02-05",3.5768,3.6276,3.4946,3.5067,34500.0],["2003-02-06",3.4921,3.6276,3.3978,3.4365,49800.0],["2003-02-07",3.4365,3.5188,3.3978,3.3978,34200.0],["2003-02-10",3.3882,3.4752,3.3882,3.4123,52200.0],["2003-02-11",3.3954,3.5502,3.3857,3.393,42900.0],["2003-02-12",3.3857,3.3906,3.318,3.335,76500.0],["2003-02-13",3.3132,3.3616,3.2672,3.3156,80400.0],["2003-02-14",3.3543,3.3761,3.3374,3.3495,18300.0],["2003-02-18",3.3712,3.5695,3.2672,3.5502,103500.0],["2003-02-19",3.5647,3.5768,3.5308,3.5333,30000.0],["2003-02-20",3.5599,3.6276,3.3857,3.5067,114000.0],["2003-02-21",3.5042,3.5986,3.4655,3.5671,67500.0],["2003-02-24",3.4196,3.555,3.3398,3.3954,101400.0],["2003-02-25",3.3277,3.4462,3.3132,3.3688,57600.0],["2003-02-26",3.3857,3.4583,3.3132,3.4559,55200.0],["2003-02-27",3.4559,3.6276,3.4438,3.5115,60600.0],["2003-02-28",3.5115,3.5574,3.3882,3.4123,30600.0],["2003-03-03",3.4438,3.5236,3.3591,3.5042,60900.0],["2003-03-04",3.3882,3.5599,3.3882,3.5308,54300.0],["2003-03-05",3.5647,3.5647,3.3882,3.3906,40500.0],["2003-03-06",3.3857,3.3857,3.3229,3.3253,22800.0],["2003-03-07",3.318,3.3906,3.2987,3.3857,33300.0],["2003-03-10",3.3495,3.4123,3.3398,3.3809,55200.0],["2003-03-11",3.422,3.555,3.4123,3.4583,54000.0],["2003-03-12",3.4341,3.4801,3.3398,3.4317,31500.0],["2003-03-13",3.4535,3.5429,3.4003,3.4849,15600.0],["2003-03-14",3.5163,3.5816,3.5163,3.5381,6900.0],["2003-03-17",3.5768,3.6832,3.5139,3.555,49200.0],["2003-03-18",3.5091,3.6397,3.5091,3.5986,49200.0],["2003-03-19",3.5792,3.5792,3.3132,3.3906,41400.0],["2003-03-20",3.3882,3.4825,3.2648,3.4051,75900.0],["2003-03-21",3.422,3.4873,3.3132,3.468,93600.0],["2003-03-24",3.4341,3.4583,3.3736,3.4003,14400.0],["2003-03-25",3.3785,3.5381,3.3253,3.4873,23400.0],["2003-03-26",3.3882,3.5405,3.3132,3.3664,26400.0],["2003-03-27",3.3132,3.335,3.3132,3.3132,29100.0],["2003-03-28",3.3132,3.3132,3.2648,3.3132,35100.0],["2003-03-31",3.3132,3.3809,3.3132,3.3229,62700.0],["2003-04-01",3.335,3.4196,3.335,3.3857,46500.0],["2003-04-02",3.4317,3.4341,3.3906,3.3978,81600.0],["2003-04-03",3.4148,3.4172,3.3833,3.393,174000.0],["2003-04-04",3.3857,3.3978,3.3616,3.3736,154500.0],["2003-04-07",3.3978,3.4341,3.3519,3.3591,16800.0],["2003-04-08",3.3833,3.3833,3.2406,3.2431,30300.0],["2003-04-09",3.2406,3.2769,3.1753,3.2745,236400.0],["2003-04-10",3.2648,3.2745,3.231,3.2697,232200.0],["2003-04-11",3.2406,3.3422,3.231,3.3277,29100.0],["2003-04-14",3.3519,3.3833,3.3446,3.3833,10200.0],["2003-04-15",3.364,3.3954,3.3156,3.3954,6300.0],["2003-04-16",3.3567,3.4027,3.2963,3.3954,19500.0],["2003-04-17",3.4196,3.4317,3.2769,3.3978,147900.0],["2003-04-21",3.3978,3.4172,3.335,3.4172,16200.0],["2003-04-22",3.3301,3.4583,3.3301,3.4293,49200.0],["2003-04-23",3.451,3.5067,3.3906,3.4486,29700.0],["2003-04-24",3.4801,3.5042,3.3954,3.4438,12300.0],["2003-04-25",3.422,3.422,3.3833,3.3978,10200.0],["2003-04-28",3.4172,3.5067,3.4075,3.4317,30000.0],["2003-04-29",3.4075,3.4559,3.2842,3.347,95700.0],["2003-04-30",3.4003,3.4172,3.3616,3.3736,17400.0],["2003-05-01",3.3688,3.4123,3.347,3.3833,17400.0],["2003-05-02",3.3591,3.5091,3.3229,3.497,20700.0],["2003-05-05",3.5115,3.5236,3.4123,3.4486,22500.0],["2003-05-06",3.4704,3.5284,3.4704,3.4849,14100.0],["2003-05-07",3.4535,3.4801,3.4075,3.4075,21600.0],["2003-05-08",3.468,3.468,3.2624,3.2648,118500.0],["2003-05-09",2.9504,3.2648,2.9432,3.2527,294600.0],["2003-05-12",3.2648,3.5429,3.2648,3.5188,56700.0],["2003-05-13",3.5308,3.5574,3.4414,3.4825,70500.0],["2003-05-14",3.4752,3.4946,3.4341,3.4486,18900.0],["2003-05-15",3.4728,3.4728,3.3761,3.4075,13200.0],["2003-05-16",3.3374,3.4921,3.2551,3.2721,33600.0],["2003-05-19",3.3204,3.3204,3.2479,3.2963,12900.0],["2003-05-20",3.2237,3.2237,3.0593,3.1391,22800.0],["2003-05-21",3.1536,3.1536,3.0641,3.0689,36900.0],["2003-05-22",3.0689,3.1076,3.0617,3.1076,18900.0],["2003-05-23",3.0617,3.0786,3.0544,3.0786,12300.0],["2003-05-27",3.0786,3.1366,3.0786,3.11,15300.0],["2003-05-28",3.1294,3.2938,3.11,3.2938,19500.0],["2003-05-29",3.2938,3.4462,3.2938,3.4293,53100.0],["2003-05-30",3.5308,3.8694,3.5067,3.8331,134400.0],["2003-06-02",3.9371,3.9371,3.7533,3.763,137700.0],["2003-06-03",3.821,3.8525,3.7582,3.763,69300.0],["2003-06-04",3.763,3.7654,3.705,3.7558,32700.0],["2003-06-05",3.7654,3.7654,3.5526,3.5986,83100.0],["2003-06-06",3.555,3.7485,3.555,3.6735,197700.0],["2003-06-09",3.7195,3.7316,3.6276,3.6832,67200.0],["2003-06-10",3.6929,3.8694,3.6929,3.8694,42300.0],["2003-06-11",3.867,3.9371,3.7461,3.8501,222300.0],["2003-06-12",3.8356,3.8815,3.7316,3.8138,156300.0],["2003-06-13",3.8017,3.8501,3.6759,3.8501,141900.0],["2003-06-16",3.8525,4.0097,3.8477,3.8791,46200.0],["2003-06-17",3.8694,3.9516,3.8114,3.896,77400.0],["2003-06-18",3.9492,3.9516,3.6808,3.6953,30600.0],["2003-06-19",3.7703,3.8863,3.6276,3.6276,30300.0],["2003-06-20",3.6663,3.6784,3.63,3.6784,16800.0],["2003-06-23",3.6445,3.6445,3.6276,3.6276,30300.0],["2003-06-24",3.6856,3.7267,3.6784,3.6784,54900.0],["2003-06-25",3.6759,3.6784,3.6252,3.63,42000.0],["2003-06-26",3.601,3.688,3.601,3.6566,30600.0],["2003-06-27",3.6929,3.8041,3.659,3.7606,12600.0],["2003-06-30",3.8017,3.8017,3.5357,3.5405,88800.0],["2003-07-01",3.5429,3.6808,3.5429,3.6808,16800.0],["2003-07-02",3.6905,3.838,3.6905,3.8235,59700.0],["2003-07-03",3.8452,3.9347,3.8428,3.9275,19500.0],["2003-07-07",3.9541,4.0073,3.9033,3.925,79500.0],["2003-07-08",3.8912,3.942,3.8791,3.9129,28200.0],["2003-07-09",3.896,3.9057,3.8525,3.8597,29100.0],["2003-07-10",3.8404,4.0411,3.8259,3.8767,18000.0],["2003-07-11",3.8307,3.8936,3.8307,3.8936,11700.0],["2003-07-14",3.8501,3.9589,3.8501,3.9202,12600.0],["2003-07-15",3.8694,3.9154,3.8694,3.9154,12900.0],["2003-07-16",3.8863,3.9154,3.867,3.8936,10200.0],["2003-07-17",3.8573,3.9468,3.734,3.7969,29700.0],["2003-07-18",3.7437,3.7437,3.7364,3.7388,1200.0],["2003-07-21",3.7267,3.7267,3.5961,3.5961,53700.0],["2003-07-22",3.584,3.809,3.584,3.6324,81600.0],["2003-07-23",3.6493,3.7074,3.6493,3.6856,11700.0],["2003-07-24",3.7001,3.8912,3.7001,3.8356,57300.0],["2003-07-25",3.8573,3.8622,3.7848,3.8041,10500.0],["2003-07-28",3.8307,3.8694,3.821,3.8646,20700.0],["2003-07-29",3.8259,3.8694,3.6759,3.6905,12000.0],["2003-07-30",3.6542,3.7751,3.6542,3.6759,6600.0],["2003-07-31",3.7606,3.8694,3.7606,3.821,4500.0],["2003-08-01",3.8211,3.8211,3.6324,3.6566,32100.0],["2003-08-04",3.6542,3.6614,3.6518,3.6518,6600.0],["2003-08-05",3.6324,3.6445,3.6155,3.6155,16800.0],["2003-08-06",3.5937,3.6711,3.5792,3.5792,10500.0],["2003-08-07",3.5454,3.7388,3.5429,3.5961,29400.0],["2003-08-08",3.5816,3.6905,3.5357,3.5937,29700.0],["2003-08-11",3.6276,3.6784,3.5695,3.6784,51300.0],["2003-08-12",3.659,3.7388,3.601,3.6469,19500.0],["2003-08-13",3.6421,3.7606,3.572,3.7582,40200.0],["2003-08-14",3.8331,3.8331,3.601,3.6276,12300.0],["2003-08-15",3.6808,3.9275,3.6808,3.9129,215400.0],["2003-08-18",4.1282,4.5417,3.9903,4.5006,718800.0],["2003-08-19",4.4256,4.5441,4.3531,4.5345,673200.0],["2003-08-20",4.5466,4.6578,4.4619,4.5949,61800.0],["2003-08-21",4.5974,4.9843,4.5538,4.9843,219000.0],["2003-08-22",4.7908,4.861,4.474,4.5708,234300.0],["2003-08-25",4.5417,4.5974,4.2104,4.3071,265200.0],["2003-08-26",4.3531,4.5514,4.3071,4.5127,86700.0],["2003-08-27",4.416,4.7159,4.416,4.7159,54000.0],["2003-08-28",4.7279,4.7279,4.5974,4.6844,21000.0],["2003-08-29",4.6143,4.6917,4.5949,4.6409,30600.0],["2003-09-02",4.5949,4.6941,4.3821,4.6506,171000.0],["2003-09-03",4.6409,4.6675,4.4764,4.5345,98700.0],["2003-09-04",4.5659,4.5659,4.3096,4.4692,40800.0],["2003-09-05",4.4571,4.549,4.3652,4.52,47400.0],["2003-09-08",4.5538,4.5707,4.4305,4.5248,26700.0],["2003-09-09",4.6264,4.6264,4.3023,4.4643,76800.0],["2003-09-10",4.399,4.4934,4.3894,4.3942,63300.0],["2003-09-11",4.4716,4.474,4.3676,4.4111,29400.0],["2003-09-12",4.37,4.4474,4.3023,4.3555,34200.0],["2003-09-15",4.3821,4.3821,4.2781,4.3337,25500.0],["2003-09-16",4.3023,4.4184,4.3023,4.3918,35100.0],["2003-09-17",4.3265,4.399,4.3168,4.3894,44100.0],["2003-09-18",4.3555,4.3942,4.3555,4.3555,16500.0],["2003-09-19",4.3531,4.6917,4.3507,4.6893,129600.0],["2003-09-22",4.7159,4.7159,4.6651,4.6796,48600.0],["2003-09-23",4.6747,4.6747,4.5949,4.6554,18900.0],["2003-09-24",4.5974,4.7134,4.3071,4.4136,137700.0],["2003-09-25",4.3579,4.4353,4.3337,4.3555,60600.0],["2003-09-26",4.3531,4.3579,4.1064,4.1064,73200.0],["2003-09-29",4.0895,4.2564,4.0266,4.1814,31500.0],["2003-09-30",4.1064,4.2951,4.0314,4.0556,57900.0],["2003-10-01",4.0556,4.37,4.0556,4.3386,35400.0],["2003-10-02",4.2564,4.3265,4.2201,4.2564,18900.0],["2003-10-03",4.2902,4.4547,4.2902,4.3362,24600.0],["2003-10-06",4.4377,4.5127,4.3894,4.474,31500.0],["2003-10-07",4.5224,4.5925,4.4015,4.5925,18900.0],["2003-10-08",4.5417,4.5853,4.3628,4.5345,30900.0],["2003-10-09",4.5103,4.5756,4.3531,4.399,15000.0],["2003-10-10",4.4426,4.4474,4.341,4.3966,5700.0],["2003-10-13",4.4111,4.4619,4.3603,4.4063,15900.0],["2003-10-14",4.4305,4.578,4.37,4.5756,33300.0],["2003-10-15",4.5611,4.5756,4.4402,4.5756,6300.0],["2003-10-16",4.5804,4.5949,4.5611,4.5853,18000.0],["2003-10-17",4.5925,4.6022,4.5345,4.5756,15000.0],["2003-10-20",4.5998,4.6046,4.5345,4.5708,12300.0],["2003-10-21",4.5345,4.6312,4.5345,4.6215,10800.0],["2003-10-22",4.6119,4.6119,4.3531,4.3531,27300.0],["2003-10-23",4.3071,4.3555,4.2999,4.3386,16500.0],["2003-10-24",4.3483,4.4015,4.3047,4.3603,35700.0],["2003-10-27",4.3773,4.624,4.2709,4.3724,38400.0],["2003-10-28",4.3531,4.5998,4.3531,4.5998,26400.0],["2003-10-29",4.6433,4.6675,4.5562,4.6336,46500.0],["2003-10-30",4.6312,4.7159,4.5635,4.6312,44100.0],["2003-10-31",4.6336,4.7715,4.5998,4.6868,23100.0],["2003-11-03",4.6917,4.8368,4.6312,4.8319,69600.0],["2003-11-04",4.7038,4.7159,4.607,4.6675,24900.0],["2003-11-05",4.6675,4.6675,4.5853,4.607,14100.0],["2003-11-06",4.5949,4.5998,4.3507,4.5949,28800.0],["2003-11-07",4.4885,4.5925,4.4015,4.4523,42000.0],["2003-11-10",4.4402,4.4498,4.2225,4.2225,55800.0],["2003-11-11",4.2539,4.2539,3.9782,3.9903,34800.0],["2003-11-12",3.9565,4.0363,3.8694,3.9105,60900.0],["2003-11-13",3.9178,3.9178,3.8549,3.9057,18600.0],["2003-11-14",3.9275,3.942,3.821,3.821,84000.0],["2003-11-17",3.8186,3.8211,3.7146,3.7703,28800.0],["2003-11-18",3.7485,3.7993,3.688,3.7074,88500.0],["2003-11-19",3.7896,4.1088,3.688,4.0871,73800.0],["2003-11-20",3.9758,4.0073,3.8573,3.9154,16200.0],["2003-11-21",3.9565,4.162,3.8791,4.162,23100.0],["2003-11-24",4.1717,4.2757,4.0653,4.2588,76200.0],["2003-11-25",4.2926,4.3797,4.237,4.3289,24900.0],["2003-11-26",4.3531,4.4015,4.0992,4.2056,36300.0],["2003-11-28",4.2322,4.2322,4.0774,4.133,7800.0],["2003-12-01",4.2056,4.2322,4.0871,4.104,62400.0],["2003-12-02",4.0605,4.2394,4.0532,4.2322,55800.0],["2003-12-03",4.1862,4.266,4.1282,4.2322,40800.0],["2003-12-04",4.162,4.1766,4.0508,4.0847,55200.0],["2003-12-05",4.1572,4.1572,4.0629,4.0629,11100.0],["2003-12-08",4.0653,4.0798,3.9202,4.0387,138600.0],["2003-12-09",3.7872,3.8694,3.5865,3.6034,294000.0],["2003-12-10",3.5067,3.6566,3.5067,3.6179,253500.0],["2003-12-11",3.5768,3.8307,3.5768,3.8307,50700.0],["2003-12-12",3.792,3.9081,3.7654,3.9081,39600.0],["2003-12-15",3.9033,3.9033,3.7364,3.7703,64800.0],["2003-12-16",3.7824,3.7824,3.6179,3.7364,253500.0],["2003-12-17",3.7848,3.9903,3.7146,3.9057,29100.0],["2003-12-18",3.925,4.0508,3.8718,3.942,40200.0],["2003-12-19",4.0847,4.2684,3.9323,4.1838,71400.0],["2003-12-22",4.1113,4.1814,4.1113,4.162,28200.0],["2003-12-23",4.0774,4.3531,4.0774,4.3531,32400.0],["2003-12-24",4.3676,4.4764,4.3483,4.4039,31200.0],["2003-12-26",4.4934,4.5417,4.4498,4.5417,10800.0],["2003-12-29",4.5417,4.7836,4.5417,4.7279,65700.0],["2003-12-30",4.6651,4.8368,4.6651,4.8005,31200.0],["2003-12-31",4.815,4.8368,4.6312,4.6312,48300.0],["2004-01-02",4.6312,4.8585,4.6312,4.8126,60000.0],["2004-01-05",4.7981,4.9577,4.7981,4.8972,56400.0],["2004-01-06",4.8658,4.9383,4.7279,4.8368,72900.0],["2004-01-07",4.8078,4.9456,4.5296,4.6699,91200.0],["2004-01-08",4.6965,4.7763,4.6917,4.7159,132300.0],["2004-01-09",4.7062,4.8126,4.6602,4.7013,148200.0],["2004-01-12",4.7376,4.7376,4.6675,4.7207,6900.0],["2004-01-13",4.6336,4.7231,4.4885,4.5949,121800.0],["2004-01-14",4.5949,4.7062,4.5393,4.5853,42300.0],["2004-01-15",4.5538,4.5949,4.4909,4.5175,24600.0],["2004-01-16",4.5925,4.6433,4.4377,4.474,110700.0],["2004-01-20",4.3773,4.5055,4.3773,4.4619,318900.0],["2004-01-21",4.4982,4.5538,4.3531,4.4958,400500.0],["2004-01-22",4.5175,4.5272,4.3531,4.3531,79500.0],["2004-01-23",4.3531,4.4909,4.3023,4.387,46200.0],["2004-01-26",4.399,4.4982,4.3966,4.4982,55200.0],["2004-01-27",4.4788,4.5635,4.399,4.4305,138300.0],["2004-01-28",4.3845,4.474,4.3241,4.3241,61800.0],["2004-01-29",4.2926,4.3724,4.2394,4.2757,62100.0],["2004-01-30",4.3241,4.474,4.3241,4.4595,52800.0],["2004-02-02",4.3773,4.4692,4.3168,4.3265,11700.0],["2004-02-03",4.2733,4.4764,4.2733,4.3047,21000.0],["2004-02-04",4.3603,4.3603,4.0653,4.0653,33000.0],["2004-02-05",4.2032,4.2056,4.1306,4.1572,10800.0],["2004-02-06",4.2056,4.208,4.0677,4.0701,34200.0],["2004-02-09",4.1959,4.1959,4.1669,4.1766,47100.0],["2004-02-10",4.2443,4.2757,4.1306,4.1427,60600.0],["2004-02-11",4.1596,4.1959,4.0967,4.1596,9900.0],["2004-02-12",4.2394,4.2805,4.0677,4.1113,85500.0],["2004-02-13",4.1137,4.179,4.0701,4.1088,52500.0],["2004-02-17",4.0943,4.1959,4.0847,4.1379,11700.0],["2004-02-18",4.0895,4.1475,4.0508,4.1113,24900.0],["2004-02-19",4.1016,4.2515,4.0871,4.0943,68400.0],["2004-02-20",4.1088,4.1354,4.0871,4.1233,537900.0],["2004-02-23",4.0943,4.1741,4.0943,4.1354,18600.0],["2004-02-24",4.1016,4.2201,4.1016,4.208,66600.0],["2004-02-25",4.0387,4.0387,3.5913,3.942,236700.0],["2004-02-26",3.9057,4.0508,3.8694,3.8694,116700.0],["2004-02-27",3.8065,3.8815,3.7243,3.7969,29700.0],["2004-03-01",3.7703,3.8743,3.7558,3.8743,94200.0],["2004-03-02",3.7533,3.9009,3.7533,3.8452,23400.0],["2004-03-03",3.8162,3.9033,3.7533,3.8404,32400.0],["2004-03-04",3.8356,4.0484,3.821,4.0484,42900.0],["2004-03-05",3.9928,4.1717,3.9613,4.1113,52500.0],["2004-03-08",4.1306,4.1354,4.0798,4.0798,16500.0],["2004-03-09",4.0097,4.0677,3.9347,3.9758,35100.0],["2004-03-10",3.9662,4.0822,3.8743,3.8743,30000.0],["2004-03-11",3.9154,3.9226,3.867,3.867,12300.0],["2004-03-12",3.8186,4.0266,3.792,4.0,39300.0],["2004-03-15",4.0073,4.0484,3.9178,4.0024,57300.0],["2004-03-16",4.0097,4.1572,3.942,4.1451,65700.0],["2004-03-17",4.104,4.1911,4.0871,4.133,32400.0],["2004-03-18",4.1258,4.1379,4.0992,4.1113,24900.0],["2004-03-19",4.0967,4.1524,4.0967,4.1113,25200.0],["2004-03-22",4.1113,4.1161,4.0097,4.1161,96900.0],["2004-03-23",4.0556,4.1548,4.0556,4.1113,53400.0],["2004-03-24",4.0992,4.1572,4.046,4.1572,7500.0],["2004-03-25",4.1258,4.2394,4.0677,4.0677,27900.0],["2004-03-26",4.1717,4.1766,3.9903,4.0,31500.0],["2004-03-29",4.0097,4.1258,4.0097,4.1113,9900.0],["2004-03-30",4.1645,4.2805,4.1064,4.2805,23400.0],["2004-03-31",4.2418,4.2951,4.1669,4.2951,46500.0],["2004-04-01",3.9396,4.399,3.9396,4.399,42000.0],["2004-04-02",4.387,4.6312,4.1838,4.6312,65400.0],["2004-04-05",4.5393,4.7159,4.4305,4.7159,68100.0],["2004-04-06",4.6578,4.6772,4.4764,4.5756,90600.0],["2004-04-07",4.6433,4.6433,4.5393,4.5998,13200.0],["2004-04-08",4.5635,4.636,4.4353,4.4353,6000.0],["2004-04-12",4.5877,4.6433,4.5441,4.6312,14700.0],["2004-04-13",4.653,4.7159,4.4523,4.4523,19200.0],["2004-04-14",4.4716,4.4716,4.2322,4.2975,17400.0],["2004-04-15",4.2926,4.2926,4.1137,4.2225,8400.0],["2004-04-16",4.2225,4.4619,4.1282,4.3676,14700.0],["2004-04-19",4.37,4.37,4.2201,4.3531,8700.0],["2004-04-20",4.399,4.4015,4.1596,4.1596,11700.0],["2004-04-21",4.133,4.2322,4.0556,4.0967,48000.0],["2004-04-22",4.2104,4.2709,3.9928,4.1645,39000.0],["2004-04-23",4.0871,4.1113,4.0726,4.1088,22800.0],["2004-04-26",4.1403,4.1645,4.0847,4.0943,6000.0],["2004-04-27",4.0943,4.2201,4.0919,4.2201,8100.0],["2004-04-28",4.1717,4.2056,4.0871,4.0992,24900.0],["2004-04-29",4.0629,4.1185,3.8573,3.8622,33900.0],["2004-04-30",3.8452,3.9202,3.8356,3.8452,15000.0],["2004-05-03",4.1596,4.1935,3.9541,4.0242,16800.0],["2004-05-04",3.9516,4.0242,3.9323,3.9928,45900.0],["2004-05-05",4.0726,4.0726,3.9299,3.9299,14100.0],["2004-05-06",3.9371,3.9662,3.7896,3.8138,122100.0],["2004-05-07",3.8936,3.9758,3.8114,3.8694,36300.0],["2004-05-10",3.8815,3.9758,3.8477,3.9081,128400.0],["2004-05-11",3.9444,3.9734,3.8767,3.9226,14400.0],["2004-05-12",3.8767,3.9275,3.8694,3.9275,15000.0],["2004-05-13",3.9105,3.9903,3.9105,3.9541,6600.0],["2004-05-14",3.9105,3.9105,3.8404,3.8452,82800.0],["2004-05-17",3.8476,3.9807,3.8331,3.9033,31200.0],["2004-05-18",3.9371,4.0194,3.9009,4.0194,9000.0],["2004-05-19",3.9275,4.0556,3.9275,4.0145,39300.0],["2004-05-20",4.0169,4.0556,3.9178,3.9178,29700.0],["2004-05-21",3.9396,4.0073,3.8815,3.9637,6300.0],["2004-05-24",3.9396,4.0774,3.9396,4.0701,10200.0],["2004-05-25",4.0798,4.1838,4.0145,4.1838,18000.0],["2004-05-26",4.1983,4.2273,4.0943,4.1306,6900.0],["2004-05-27",4.1016,4.2298,4.1016,4.2298,3000.0],["2004-05-28",4.1475,4.2298,4.1113,4.1233,19200.0],["2004-06-01",4.0605,4.2322,4.0508,4.0677,18300.0],["2004-06-02",4.1113,4.1113,3.8767,3.8767,16500.0],["2004-06-03",3.7533,3.8888,3.688,3.8694,36000.0],["2004-06-04",3.8235,4.0145,3.8235,3.8815,7800.0],["2004-06-07",3.9226,4.1113,3.8936,4.1113,13800.0],["2004-06-08",4.1088,4.1113,3.9637,3.971,10500.0],["2004-06-09",4.0605,4.0605,3.8888,3.9468,8700.0],["2004-06-10",4.0435,4.1113,4.0435,4.0726,36300.0],["2004-06-14",4.0435,4.0895,3.8694,3.9637,28200.0],["2004-06-15",4.0218,4.104,4.0024,4.0024,8700.0],["2004-06-16",4.0024,4.1669,3.9347,4.1161,25800.0],["2004-06-17",4.1354,4.1354,3.942,3.9831,13200.0],["2004-06-18",3.9492,4.0484,3.942,4.0387,64500.0],["2004-06-21",4.0387,4.0629,3.9226,3.9275,38400.0],["2004-06-22",3.9178,4.046,3.9105,4.0387,37800.0],["2004-06-23",4.0484,4.0508,3.9347,4.0145,15000.0],["2004-06-24",3.9468,4.0339,3.9347,3.942,71400.0],["2004-06-25",3.9879,4.0435,3.896,4.0387,73200.0],["2004-06-28",3.9662,4.0919,3.9057,4.0411,39300.0],["2004-06-29",4.0847,4.2104,3.9662,4.1451,18000.0],["2004-06-30",4.1911,4.2322,4.0895,4.133,594000.0],["2004-07-01",4.0871,4.1524,4.046,4.1306,32100.0],["2004-07-02",4.1379,4.1596,4.0411,4.1403,14400.0],["2004-07-06",4.046,4.2056,4.0024,4.1137,34500.0],["2004-07-07",4.1088,4.3337,4.0387,4.1548,38700.0],["2004-07-08",4.1645,4.2685,3.9807,3.9807,21600.0],["2004-07-09",3.9903,4.0726,3.8936,3.9178,38400.0],["2004-07-12",3.9226,4.0073,3.9154,3.9492,4200.0],["2004-07-13",3.9492,4.046,3.9202,3.971,10500.0],["2004-07-14",3.9347,4.0024,3.9323,4.0024,6300.0],["2004-07-15",3.9468,4.029,3.9178,3.9178,18900.0],["2004-07-16",3.9154,3.9807,3.8984,3.9299,6600.0],["2004-07-19",3.9226,4.0145,3.8694,3.9541,59700.0],["2004-07-20",3.9299,4.0387,3.9226,4.0073,54600.0],["2004-07-21",4.0581,4.5296,4.0581,4.3458,109500.0],["2004-07-22",4.3458,4.4136,4.1403,4.1814,42600.0],["2004-07-23",4.0822,4.1016,4.0581,4.0581,7500.0],["2004-07-26",4.1693,4.1693,3.9952,4.0024,12900.0],["2004-07-27",3.9855,4.162,3.9855,4.162,7500.0],["2004-07-28",4.1379,4.1717,4.0581,4.0701,12300.0],["2004-07-29",4.1814,4.2854,4.104,4.162,10800.0],["2004-07-30",4.2443,4.2685,4.1379,4.1379,9000.0],["2004-08-02",4.2418,4.3628,4.1475,4.1499,102300.0],["2004-08-03",4.1862,4.2515,4.0605,4.0895,33600.0],["2004-08-04",4.0992,4.0992,3.8452,3.8549,42300.0],["2004-08-05",3.8694,3.8912,3.8477,3.8694,61800.0],["2004-08-06",3.8476,4.1233,3.838,4.046,31800.0],["2004-08-09",3.9976,4.0508,3.8936,3.9299,12900.0],["2004-08-10",3.942,3.9952,3.8622,3.8694,48600.0],["2004-08-11",3.8694,3.9226,3.8501,3.8694,27900.0],["2004-08-12",3.8452,3.9226,3.8428,3.9178,14100.0],["2004-08-13",3.9541,3.9541,3.8694,3.8694,8700.0],["2004-08-16",3.9105,3.9855,3.9105,3.9444,8400.0],["2004-08-17",3.9976,4.0,3.8839,3.8839,18900.0],["2004-08-18",3.8839,3.9154,3.8694,3.8694,22800.0],["2004-08-19",3.8743,3.9299,3.8743,3.9299,6300.0],["2004-08-20",3.9541,3.9903,3.9009,3.9516,25800.0],["2004-08-23",3.9009,3.9686,3.8694,3.9565,19800.0],["2004-08-24",3.9613,3.9976,3.9178,3.9976,26100.0],["2004-08-25",3.9178,3.9903,3.8888,3.9879,12600.0],["2004-08-26",3.9492,3.9831,3.9178,3.9178,7200.0],["2004-08-27",3.8839,3.9396,3.8839,3.9226,7200.0],["2004-08-30",3.9178,3.9758,3.9178,3.9613,17400.0],["2004-08-31",3.9637,4.0169,3.9057,3.9952,14400.0],["2004-09-01",3.8065,4.162,3.8065,3.9782,64800.0],["2004-09-02",4.0073,4.0774,3.9782,4.0339,25200.0],["2004-09-03",4.0363,4.0435,4.0024,4.0363,10500.0],["2004-09-07",4.1113,4.1137,4.0048,4.0677,15300.0],["2004-09-08",4.1403,4.162,4.029,4.029,8400.0],["2004-09-09",4.0194,4.1717,3.9492,4.1451,15900.0],["2004-09-10",4.1185,4.8368,3.7364,4.0919,237000.0],["2004-09-13",4.0871,4.1113,3.8936,3.9154,27000.0],["2004-09-14",3.8888,4.1862,3.8694,4.1862,34500.0],["2004-09-15",4.1862,4.3483,4.1862,4.2636,34800.0],["2004-09-16",4.3918,4.3918,4.0508,4.3797,18000.0],["2004-09-17",4.3773,4.4039,4.0967,4.1572,60300.0],["2004-09-20",4.0992,4.1935,4.0992,4.1451,4200.0],["2004-09-21",4.1499,4.2152,4.1113,4.2152,29100.0],["2004-09-22",4.1741,4.1741,4.0847,4.0847,11400.0],["2004-09-23",4.0871,4.1233,3.9807,3.9807,28500.0],["2004-09-24",3.8984,4.0508,3.8984,3.9468,36600.0],["2004-09-27",3.9903,3.9903,3.9009,3.9202,11400.0],["2004-09-28",3.9178,4.046,3.9154,4.046,9000.0],["2004-09-29",4.0774,4.1403,4.0774,4.1403,13800.0],["2004-09-30",4.0774,4.0774,4.0048,4.075,9900.0],["2004-10-01",3.9444,4.1354,3.942,4.0435,35100.0],["2004-10-04",4.0774,4.0992,4.075,4.0992,32400.0],["2004-10-05",4.0992,4.0992,3.9323,3.9807,43500.0],["2004-10-06",3.9323,4.0387,3.9178,4.0387,33900.0],["2004-10-07",4.0967,4.1113,3.9565,3.9565,16800.0],["2004-10-08",3.9686,4.0121,3.9009,3.942,6600.0],["2004-10-11",3.942,4.0145,3.942,4.0097,15900.0],["2004-10-12",3.9855,4.0339,3.9613,4.0339,2700.0],["2004-10-13",4.0387,4.0871,3.942,4.0435,42300.0],["2004-10-14",4.0194,4.1064,3.9928,4.1064,40200.0],["2004-10-15",4.0774,4.0992,4.0653,4.0992,13200.0],["2004-10-18",4.0484,4.0919,4.0145,4.0701,9300.0],["2004-10-19",4.0556,4.0895,3.8718,3.8888,51600.0],["2004-10-20",3.8984,3.9686,3.8815,3.9347,25500.0],["2004-10-21",3.9009,3.9275,3.8718,3.9154,17100.0],["2004-10-22",3.8743,3.9516,3.8428,3.8694,30000.0],["2004-10-25",3.8694,3.9879,3.8694,3.9879,31500.0],["2004-10-26",3.9516,3.9952,3.9081,3.9928,30300.0],["2004-10-27",4.0411,4.104,4.0387,4.0919,30600.0],["2004-10-28",4.0194,4.0774,3.9154,3.9154,9600.0],["2004-10-29",3.9371,3.9371,3.8888,3.8984,9000.0],["2004-11-01",3.8743,3.9492,3.8743,3.896,21000.0],["2004-11-02",3.9396,3.9492,3.8694,3.8936,24000.0],["2004-11-03",4.0411,4.0798,3.867,3.8888,57900.0],["2004-11-04",3.8718,3.9129,3.8694,3.9105,27600.0],["2004-11-05",3.896,3.9323,3.8743,3.9009,17700.0],["2004-11-08",3.9009,3.9347,3.8573,3.8694,36000.0],["2004-11-09",3.8936,3.9009,3.867,3.8743,3600.0],["2004-11-10",3.8936,4.0774,3.8767,3.9758,128400.0],["2004-11-11",3.9782,4.0605,3.9782,4.0266,18600.0],["2004-11-12",3.9928,3.9928,3.9202,3.9662,39300.0],["2004-11-15",3.9033,4.0242,3.9033,4.0242,9300.0],["2004-11-16",4.0218,4.0411,3.9782,3.9782,3300.0],["2004-11-17",4.0218,4.1113,4.0218,4.0895,33900.0],["2004-11-18",4.1088,4.1088,3.9903,3.9903,7500.0],["2004-11-19",3.9105,3.9831,3.9105,3.9468,58500.0],["2004-11-22",3.9662,3.971,3.9105,3.9492,10800.0],["2004-11-23",3.9734,3.9855,3.896,3.9178,19800.0],["2004-11-24",3.9371,3.9855,3.9202,3.925,55200.0],["2004-11-26",3.942,3.9807,3.942,3.9807,50400.0],["2004-11-29",3.9855,3.9976,3.942,3.9734,22800.0],["2004-11-30",3.9371,3.9782,3.9105,3.9105,107700.0],["2004-12-01",3.8936,4.0677,3.8936,4.0121,40500.0],["2004-12-02",3.9903,4.046,3.9903,4.0266,7800.0],["2004-12-03",4.0532,4.0532,3.9347,3.9347,21300.0],["2004-12-06",3.8839,3.9928,3.8839,3.942,27900.0],["2004-12-07",4.0,4.0,3.8767,3.8912,51900.0],["2004-12-08",3.8912,4.0484,3.8912,4.0097,36600.0],["2004-12-09",3.9734,4.0,3.9178,3.9178,40800.0],["2004-12-10",3.9758,4.0,3.9637,3.9807,37800.0],["2004-12-13",4.0169,4.1354,4.0145,4.1354,63300.0],["2004-12-14",4.0194,4.133,4.0194,4.1113,42900.0],["2004-12-15",3.942,4.3821,3.942,4.3289,153600.0],["2004-12-16",4.3071,4.3749,4.2999,4.3531,509100.0],["2004-12-17",4.2878,4.3749,4.2805,4.3071,291600.0],["2004-12-20",4.2249,4.3337,4.162,4.2491,57600.0],["2004-12-21",4.2709,4.2805,4.2443,4.2733,69600.0],["2004-12-22",4.237,4.3458,4.2322,4.3096,38100.0],["2004-12-23",4.2902,4.387,4.2346,4.3458,30000.0],["2004-12-27",4.3386,4.4184,4.2685,4.416,29100.0],["2004-12-28",4.4281,4.4498,4.3531,4.4498,10200.0],["2004-12-29",4.3942,4.474,4.312,4.3628,24000.0],["2004-12-30",4.4184,4.5055,4.3507,4.4716,26100.0],["2004-12-31",4.578,4.578,4.4716,4.4716,35400.0],["2005-01-03",4.4232,4.5417,4.3531,4.3628,28200.0],["2005-01-04",4.3289,4.399,4.2926,4.3507,41100.0],["2005-01-05",4.2999,4.4716,4.2999,4.3531,68100.0],["2005-01-06",4.2999,4.416,4.2685,4.3168,53400.0],["2005-01-07",4.2926,4.3337,4.2564,4.2975,36000.0],["2005-01-10",4.3047,4.3531,4.3047,4.3047,18300.0],["2005-01-11",4.3023,4.503,4.3023,4.4426,46200.0],["2005-01-12",4.3797,4.4232,4.312,4.3531,9000.0],["2005-01-13",4.4619,4.4934,4.3168,4.3168,21000.0],["2005-01-14",4.3821,4.4571,4.3821,4.4329,7800.0],["2005-01-18",4.3458,4.4136,4.3023,4.4136,18600.0],["2005-01-19",4.5272,4.5272,4.3313,4.3531,16200.0],["2005-01-20",4.2878,4.3942,4.2878,4.3531,16800.0],["2005-01-21",4.3918,4.4595,4.3192,4.3458,47400.0],["2005-01-24",4.4377,4.4377,4.3192,4.3192,42000.0],["2005-01-25",4.3579,4.4571,4.3313,4.3531,7800.0],["2005-01-26",4.4522,4.5006,4.3773,4.4861,36900.0],["2005-01-27",4.4619,4.5272,4.4547,4.52,8700.0],["2005-01-28",4.4716,4.4716,4.3894,4.4256,8700.0],["2005-01-31",4.4377,4.4377,4.3604,4.3966,9600.0],["2005-02-01",4.474,4.474,4.3845,4.3942,72900.0],["2005-02-02",4.4402,4.474,4.4015,4.474,20400.0],["2005-02-03",4.4256,4.474,4.3604,4.4015,30000.0],["2005-02-04",4.3894,4.4281,4.387,4.4087,20400.0],["2005-02-07",4.4256,4.4861,4.3628,4.399,19800.0],["2005-02-08",4.4571,4.5417,4.4232,4.5296,10200.0],["2005-02-09",4.5514,4.5514,4.4498,4.4619,14400.0],["2005-02-10",4.3845,4.636,4.3845,4.549,33600.0],["2005-02-11",4.5248,4.5635,4.52,4.5611,24000.0],["2005-02-14",4.5877,4.6578,4.4571,4.5974,26400.0],["2005-02-15",4.6046,4.7425,4.6046,4.7159,18600.0],["2005-02-16",4.7062,4.74,4.6675,4.6965,126300.0],["2005-02-17",4.757,4.757,4.5079,4.6264,43800.0],["2005-02-18",4.6578,4.6578,4.4619,4.5079,13200.0],["2005-02-22",4.162,4.4837,4.0726,4.3168,57900.0],["2005-02-23",4.266,4.3773,4.266,4.3676,29400.0],["2005-02-24",4.3313,4.4716,4.3313,4.3773,46800.0],["2005-02-25",4.4498,4.4498,4.3507,4.37,12000.0],["2005-02-28",4.3579,4.3918,4.3289,4.3676,32400.0],["2005-03-01",4.4474,4.5127,4.3724,4.4329,74400.0],["2005-03-02",4.3966,4.4861,4.3604,4.3821,30900.0],["2005-03-03",4.4377,4.4377,4.3555,4.3628,30300.0],["2005-03-04",4.4111,4.4377,4.3652,4.3894,33600.0],["2005-03-07",4.3531,4.4353,4.3434,4.3749,26100.0],["2005-03-08",4.3217,4.4015,4.3217,4.3579,30300.0],["2005-03-09",4.1693,4.3797,4.1693,4.3289,216300.0],["2005-03-10",4.3555,4.3797,4.3192,4.3434,195300.0],["2005-03-11",4.3604,4.3676,4.2878,4.3555,291600.0],["2005-03-14",4.3531,4.4087,4.3071,4.3531,142800.0],["2005-03-15",4.4111,4.4184,4.2975,4.3603,166800.0],["2005-03-16",4.3531,4.37,4.3458,4.3483,45600.0],["2005-03-17",4.3821,4.4619,4.3458,4.3797,39000.0],["2005-03-18",4.4256,4.4256,4.3071,4.3531,151500.0],["2005-03-21",4.416,4.445,4.3313,4.3531,66900.0],["2005-03-22",4.416,4.682,4.416,4.5441,131400.0],["2005-03-23",4.5901,4.5901,4.5441,4.5587,46500.0],["2005-03-24",4.5345,4.5949,4.5345,4.5708,59100.0],["2005-03-28",4.5949,4.5949,4.474,4.4764,24000.0],["2005-03-29",4.5127,4.5127,4.474,4.474,3600.0],["2005-03-30",4.4764,4.503,4.3773,4.4426,21900.0],["2005-03-31",4.4595,4.4789,4.4111,4.4789,122700.0],["2005-04-01",4.5635,4.5949,4.3265,4.341,52800.0],["2005-04-04",4.3628,4.3966,4.3531,4.3531,59100.0],["2005-04-05",4.3894,4.3966,4.2322,4.3047,229200.0],["2005-04-06",4.3507,4.3724,4.2854,4.3531,193800.0],["2005-04-07",4.3265,4.3773,4.3265,4.3724,301200.0],["2005-04-08",4.399,4.4353,4.3313,4.3531,26700.0],["2005-04-11",4.3241,4.3241,4.2322,4.2612,107100.0],["2005-04-12",4.2249,4.3724,4.2249,4.2975,50700.0],["2005-04-13",4.3362,4.3362,4.208,4.2588,51600.0],["2005-04-14",4.2564,4.3265,4.2564,4.2878,24900.0],["2005-04-15",4.3217,4.3386,4.2443,4.2443,65400.0],["2005-04-18",4.2467,4.3676,4.2467,4.3265,67800.0],["2005-04-19",4.3531,4.3894,4.3217,4.3217,73500.0],["2005-04-20",4.2273,4.4015,4.2273,4.3555,38700.0],["2005-04-21",4.4136,4.4136,4.3386,4.3531,42000.0],["2005-04-22",4.2781,4.3507,4.2781,4.341,45300.0],["2005-04-25",4.3797,4.4136,4.2878,4.3241,24900.0],["2005-04-26",4.3894,4.3894,4.2951,4.3217,33600.0],["2005-04-27",4.3168,4.4305,4.3168,4.4111,58500.0],["2005-04-28",4.4063,4.4063,4.3434,4.3531,34500.0],["2005-04-29",4.3942,4.5175,4.3434,4.3749,38400.0],["2005-05-02",4.4256,4.4256,4.341,4.3797,70200.0],["2005-05-03",4.3217,4.4668,4.312,4.3797,74700.0],["2005-05-04",4.3773,4.4305,4.341,4.3773,40200.0],["2005-05-05",4.3555,4.387,4.3434,4.387,15300.0],["2005-05-06",4.4377,4.4377,4.208,4.208,216600.0],["2005-05-09",4.1959,4.2805,4.1959,4.2805,132000.0],["2005-05-10",4.283,4.2999,4.2394,4.2999,59700.0],["2005-05-11",4.3724,4.3724,4.237,4.2757,68100.0],["2005-05-12",4.2588,4.3047,4.2249,4.2588,90000.0],["2005-05-13",4.2443,4.2443,4.1475,4.1596,84600.0],["2005-05-16",4.2346,4.2346,4.1524,4.1862,54600.0],["2005-05-17",4.1572,4.237,4.1185,4.2177,54900.0],["2005-05-18",4.2539,4.6651,4.2539,4.5635,63900.0],["2005-05-19",4.6167,4.6167,4.3918,4.3918,22500.0],["2005-05-20",4.3894,4.5224,4.2128,4.4256,106500.0],["2005-05-23",4.4909,4.5756,4.3434,4.3531,74100.0],["2005-05-24",4.3531,4.3894,4.3531,4.3894,49500.0],["2005-05-25",4.3313,4.3821,4.3217,4.3217,20100.0],["2005-05-26",4.3845,4.607,4.3845,4.5949,166200.0],["2005-05-27",4.5949,4.5974,4.4958,4.578,16500.0],["2005-05-31",4.5006,4.5949,4.4208,4.4208,28200.0],["2005-06-01",4.3289,4.5949,4.3289,4.5949,15600.0],["2005-06-02",4.5417,4.5949,4.4547,4.5296,36900.0],["2005-06-03",4.5055,4.5055,4.4136,4.4184,8400.0],["2005-06-06",4.3531,4.5708,4.3531,4.5345,32700.0],["2005-06-07",4.5466,4.5756,4.3918,4.416,41100.0],["2005-06-08",4.4619,4.6094,4.4619,4.5853,115200.0],["2005-06-09",4.5562,4.5949,4.5562,4.5901,54900.0],["2005-06-10",4.5949,4.5949,4.5707,4.5949,84600.0],["2005-06-13",4.578,4.5949,4.578,4.5925,49200.0],["2005-06-14",4.5949,4.6046,4.5853,4.6046,37800.0],["2005-06-15",4.6191,4.6264,4.5224,4.5925,42600.0],["2005-06-16",4.624,4.6312,4.578,4.5949,25500.0],["2005-06-17",4.6433,4.6433,4.5224,4.5708,79200.0],["2005-06-20",4.5828,4.6046,4.5732,4.5828,43800.0],["2005-06-21",4.549,4.6481,4.549,4.5901,35700.0],["2005-06-22",4.6651,4.6651,4.5466,4.5466,15000.0],["2005-06-23",4.4643,4.5151,4.4087,4.4136,37500.0],["2005-06-24",4.4256,4.5079,4.4136,4.4136,91800.0],["2005-06-27",4.4136,4.4232,4.4039,4.4136,40500.0],["2005-06-28",4.4377,4.5272,4.4256,4.4885,78300.0],["2005-06-29",4.4934,4.5998,4.474,4.5659,300300.0],["2005-06-30",4.6191,4.7134,4.4498,4.5635,86400.0],["2005-07-01",4.4982,4.4982,4.4281,4.4281,32400.0],["2005-07-05",4.5224,4.6699,4.4184,4.6626,44400.0],["2005-07-06",4.6094,4.711,4.4668,4.5925,93900.0],["2005-07-07",4.4885,4.6288,4.4885,4.5853,135300.0],["2005-07-08",4.5345,4.9698,4.5345,4.9166,102900.0],["2005-07-11",4.9625,5.5115,4.9625,5.3325,176700.0],["2005-07-12",5.3809,5.5526,5.0738,5.1197,218700.0],["2005-07-13",5.185,5.2406,4.7159,4.8489,127200.0],["2005-07-14",4.9311,4.9819,4.7304,4.7304,72000.0],["2005-07-15",4.7062,4.7787,4.578,4.6723,27000.0],["2005-07-18",4.7086,4.8126,4.5707,4.6917,30300.0],["2005-07-19",4.6917,4.7376,4.5877,4.6868,65400.0],["2005-07-20",4.6675,4.9093,4.6191,4.8827,31800.0],["2005-07-21",4.9214,5.1318,4.8706,5.1173,39900.0],["2005-07-22",5.2213,5.555,5.0206,5.4027,248700.0],["2005-07-25",5.4438,5.5139,5.1052,5.3084,144300.0],["2005-07-26",5.3204,5.4341,5.2624,5.3471,66000.0],["2005-07-27",5.2092,5.5913,5.1294,5.5889,93600.0],["2005-07-28",5.6252,5.6711,5.4994,5.6179,96000.0],["2005-07-29",5.6421,5.7558,5.5671,5.6203,45900.0],["2005-08-01",5.5623,5.7509,5.4825,5.6252,45000.0],["2005-08-02",5.6155,5.7098,5.4438,5.6929,43500.0],["2005-08-03",5.6639,5.6639,5.5042,5.5502,50100.0],["2005-08-04",5.5502,5.5526,5.4897,5.5502,21300.0],["2005-08-05",5.4123,5.497,5.2818,5.2818,41400.0],["2005-08-08",5.2842,5.3229,5.2818,5.2866,18900.0],["2005-08-09",5.2576,5.2818,5.0448,5.0762,49200.0],["2005-08-10",5.1318,5.2116,5.0472,5.081,21900.0],["2005-08-11",4.9625,5.1173,4.9625,5.11,6000.0],["2005-08-12",5.214,5.214,4.861,5.0351,21600.0],["2005-08-15",5.0399,5.2672,5.0351,5.1923,14400.0],["2005-08-16",5.0448,5.0955,4.9891,4.9891,30900.0],["2005-08-17",5.1052,5.1415,5.0012,5.0036,10500.0],["2005-08-18",4.994,5.1947,4.994,5.0786,38400.0],["2005-08-19",5.1753,5.2213,5.0665,5.1874,38400.0],["2005-08-22",5.1947,5.2648,5.0883,5.2648,44400.0],["2005-08-23",5.2963,5.2963,5.0907,5.1995,35400.0],["2005-08-24",5.3809,5.3809,5.1028,5.185,58200.0],["2005-08-25",5.2697,5.2938,5.1367,5.2455,18600.0],["2005-08-26",5.1681,5.3132,5.0834,5.2406,33300.0],["2005-08-29",5.1947,5.2793,5.0302,5.2116,111900.0],["2005-08-30",5.1536,5.2963,5.1415,5.2213,8400.0],["2005-08-31",5.318,5.364,5.2769,5.3471,90000.0],["2005-09-01",5.393,5.4656,5.2938,5.4051,181500.0],["2005-09-02",5.3471,5.3688,5.2431,5.2697,75000.0],["2005-09-06",5.2987,5.5623,5.231,5.5623,163800.0],["2005-09-07",5.526,5.601,5.5188,5.601,129900.0],["2005-09-08",5.5961,5.7993,5.5188,5.5454,111000.0],["2005-09-09",5.5042,5.5381,5.3204,5.4389,86700.0],["2005-09-12",5.4607,5.4946,5.4414,5.4535,98100.0],["2005-09-13",5.4269,5.5163,5.3325,5.3325,15600.0],["2005-09-14",5.3204,5.3809,5.1318,5.1874,43800.0],["2005-09-15",5.1439,5.1681,5.0544,5.0907,34800.0],["2005-09-16",5.1391,5.2044,5.0883,5.2019,88800.0],["2005-09-19",5.2382,5.2382,5.1197,5.1487,17400.0],["2005-09-20",5.0931,5.1874,5.0931,5.1463,33600.0],["2005-09-21",5.1342,5.1681,5.0786,5.1294,48300.0],["2005-09-22",5.1294,5.2479,5.1294,5.1705,37800.0],["2005-09-23",5.1512,5.1778,5.1125,5.1391,24900.0],["2005-09-26",5.2019,5.318,5.1367,5.1657,24000.0],["2005-09-27",5.1391,5.1439,5.0786,5.1052,33000.0],["2005-09-28",5.2334,5.2334,5.0714,5.0931,69600.0],["2005-09-29",5.0544,5.1221,5.0544,5.1221,7500.0],["2005-09-30",5.2189,5.3059,5.2189,5.2938,22200.0],["2005-10-03",5.3616,5.5865,5.3422,5.4244,63900.0],["2005-10-04",5.4752,5.4922,5.4003,5.4123,54600.0],["2005-10-05",5.451,5.451,5.3301,5.3301,20100.0],["2005-10-06",5.2793,5.2793,5.0302,5.0593,41400.0],["2005-10-07",5.1149,5.185,5.0762,5.1149,38700.0],["2005-10-10",5.098,5.2092,5.098,5.1633,15300.0],["2005-10-11",5.214,5.214,4.9964,4.9988,55800.0],["2005-10-12",5.0061,5.0738,4.8368,4.8368,25200.0],["2005-10-13",4.8368,4.919,4.6626,4.919,40500.0],["2005-10-14",4.9698,4.9698,4.815,4.8513,20400.0],["2005-10-17",4.8368,4.8368,4.7159,4.8005,24600.0],["2005-10-18",4.7691,4.7932,4.6917,4.7473,96300.0],["2005-10-19",4.7159,4.9529,4.7159,4.9529,16200.0],["2005-10-20",4.9504,4.9504,4.7376,4.786,37200.0],["2005-10-21",4.7521,4.9093,4.7207,4.8489,21600.0],["2005-10-24",4.8585,5.0955,4.7957,5.0955,11400.0],["2005-10-25",5.1125,5.1802,4.994,5.0593,11100.0],["2005-10-26",5.127,5.1729,4.9408,4.9746,23700.0],["2005-10-27",5.0157,5.0399,4.8803,4.8803,94500.0],["2005-10-28",4.9021,4.9069,4.8344,4.8948,29700.0],["2005-10-31",5.0133,5.1318,4.9964,5.0714,29100.0],["2005-11-01",5.023,5.1197,4.8972,5.0689,20400.0],["2005-11-02",5.0955,5.3156,5.0955,5.2358,42000.0],["2005-11-03",5.1995,5.4099,5.1995,5.335,29700.0],["2005-11-04",5.2648,5.7171,5.2648,5.4051,37200.0],["2005-11-07",5.451,5.5381,5.3011,5.3737,33600.0],["2005-11-08",5.3253,5.3253,5.26,5.3204,16500.0],["2005-11-09",5.3253,5.3301,5.289,5.289,43500.0],["2005-11-10",5.2914,5.3785,5.26,5.3108,17400.0],["2005-11-11",5.2624,5.3882,5.2261,5.318,22500.0],["2005-11-14",5.2745,5.2745,5.2358,5.2479,3900.0],["2005-11-15",5.3301,5.3301,4.8198,4.861,25800.0],["2005-11-16",4.8295,4.8489,4.7787,4.8271,22500.0],["2005-11-17",4.9045,4.9045,4.7062,4.7618,34500.0],["2005-11-18",4.8392,4.8392,4.4861,4.5079,208200.0],["2005-11-21",4.5103,4.624,4.5103,4.624,23700.0],["2005-11-22",4.6481,4.9287,4.6288,4.757,91200.0],["2005-11-23",4.7812,4.7836,4.7618,4.7787,21900.0],["2005-11-25",4.8561,4.919,4.8368,4.8658,4500.0],["2005-11-28",4.7666,4.7787,4.5949,4.6191,23700.0],["2005-11-29",4.6747,4.6747,4.5949,4.5949,6300.0],["2005-11-30",4.5707,4.6385,4.5707,4.6385,30000.0],["2005-12-01",4.5587,4.7376,4.5587,4.7183,120900.0],["2005-12-02",4.7957,4.7957,4.607,4.6094,7500.0],["2005-12-05",4.6094,4.7763,4.5828,4.7376,100200.0],["2005-12-06",4.7884,4.9117,4.7497,4.7594,20700.0],["2005-12-07",4.7932,4.7932,4.7207,4.74,19500.0],["2005-12-08",4.7183,4.7981,4.711,4.7545,19200.0],["2005-12-09",4.6264,4.6989,4.4934,4.5562,31200.0],["2005-12-12",4.5707,4.6312,4.5707,4.6312,20400.0],["2005-12-13",4.5828,4.6433,4.5828,4.5998,30900.0],["2005-12-14",4.8319,4.9795,4.6868,4.6868,81600.0],["2005-12-15",4.757,4.757,4.4256,4.5224,114900.0],["2005-12-16",4.5345,4.5345,4.3966,4.4402,136800.0],["2005-12-19",4.399,4.4692,4.3773,4.4305,64500.0],["2005-12-20",4.3386,4.474,4.3386,4.4329,34200.0],["2005-12-21",4.4692,4.5248,4.4039,4.4232,558600.0],["2005-12-22",4.4643,4.4692,4.3821,4.3821,12600.0],["2005-12-23",4.3362,4.3749,4.3289,4.3337,6300.0],["2005-12-27",4.2854,4.4426,4.2854,4.3217,24000.0],["2005-12-28",4.3434,4.3773,4.3144,4.3362,15300.0],["2005-12-29",4.4402,4.4571,4.2999,4.3217,21600.0],["2005-12-30",4.2612,4.3966,4.2491,4.3434,36300.0],["2006-01-03",4.4813,4.4813,4.3289,4.4305,16200.0],["2006-01-04",4.3337,4.8005,4.3289,4.7642,76500.0],["2006-01-05",4.7666,4.7666,4.4256,4.4474,33900.0],["2006-01-06",4.4426,4.5635,4.4256,4.5151,51300.0],["2006-01-09",4.5151,4.5393,4.4619,4.4934,5400.0],["2006-01-10",4.445,4.578,4.445,4.5683,6900.0],["2006-01-11",4.5296,4.5296,4.4426,4.4789,42300.0],["2006-01-12",4.4426,4.445,4.3749,4.4232,35100.0],["2006-01-13",4.4716,4.5079,4.4305,4.5006,8700.0],["2006-01-17",4.4426,4.5949,4.4426,4.474,19800.0],["2006-01-18",4.416,4.4668,4.416,4.4184,3900.0],["2006-01-19",4.4474,4.6264,4.4474,4.6215,15600.0],["2006-01-20",4.6844,4.6844,4.4426,4.4595,28200.0],["2006-01-23",4.4426,4.6288,4.4426,4.5514,13800.0],["2006-01-24",4.4764,4.7449,4.4764,4.7062,29100.0],["2006-01-25",4.7545,4.7545,4.5974,4.6772,10500.0],["2006-01-26",4.6868,4.8005,4.6046,4.8005,44400.0],["2006-01-27",4.8005,4.9915,4.8005,4.9867,64500.0],["2006-01-30",4.8561,5.2576,4.8561,5.1657,57600.0],["2006-01-31",5.2987,5.2987,5.0834,5.0907,95400.0],["2006-02-01",5.0423,5.4486,5.0423,5.3785,435600.0],["2006-02-02",5.393,5.393,5.0786,5.3277,58200.0],["2006-02-03",5.3132,5.3543,5.1995,5.2963,30300.0],["2006-02-06",5.2406,5.3084,5.1995,5.3059,40200.0],["2006-02-07",5.318,5.318,5.2189,5.2576,20100.0],["2006-02-08",5.3301,5.3325,5.214,5.2189,18600.0],["2006-02-09",5.1705,5.3253,5.1705,5.2672,39000.0],["2006-02-10",5.2382,5.3059,5.2237,5.3059,7200.0],["2006-02-13",5.2261,5.3519,5.1391,5.1657,7200.0],["2006-02-14",5.1221,5.3035,5.1221,5.2576,4500.0],["2006-02-15",5.2286,5.4003,5.2286,5.4003,5700.0],["2006-02-16",5.4003,5.4414,5.3495,5.4389,15900.0],["2006-02-17",5.4825,5.5188,5.4317,5.5115,12300.0],["2006-02-21",5.3519,5.3737,5.2237,5.3204,19800.0],["2006-02-22",5.3761,5.5502,5.3761,5.5502,12900.0],["2006-02-23",5.5599,5.6542,5.5357,5.6058,28500.0],["2006-02-24",5.4897,5.572,5.4873,5.5429,5700.0],["2006-02-27",5.497,5.6252,5.3422,5.422,34200.0],["2006-02-28",5.4196,5.4849,5.4196,5.4535,16500.0],["2006-03-01",5.4027,5.6687,5.3954,5.5163,21600.0],["2006-03-02",5.4559,5.4776,5.2624,5.335,36600.0],["2006-03-03",5.3205,5.497,5.3205,5.4631,10500.0],["2006-03-06",5.4583,5.4583,5.3204,5.3204,12600.0],["2006-03-07",5.3204,5.4535,5.2406,5.3011,36600.0],["2006-03-08",5.2019,5.2624,5.1947,5.1947,10500.0],["2006-03-09",5.2745,5.2745,5.1995,5.1995,16500.0],["2006-03-10",5.2019,5.2237,5.1318,5.2237,27000.0],["2006-03-13",5.2455,5.2455,5.1512,5.2044,142500.0],["2006-03-14",5.3011,5.3809,5.2672,5.3156,62700.0],["2006-03-15",5.318,5.3204,5.2721,5.3084,24900.0],["2006-03-16",5.3205,5.3906,5.3205,5.3398,32700.0],["2006-03-17",5.3809,5.3809,5.185,5.2116,166500.0],["2006-03-20",5.2116,5.2697,5.1463,5.2189,19500.0],["2006-03-21",5.1052,5.1753,5.0593,5.1052,71400.0],["2006-03-22",5.1149,5.1971,5.0206,5.1657,41100.0],["2006-03-23",5.2019,5.2019,5.1318,5.1657,4800.0],["2006-03-24",5.0278,5.2044,5.0254,5.1439,4200.0],["2006-03-27",5.214,5.2672,5.081,5.2237,33600.0],["2006-03-28",5.2189,5.3059,5.1802,5.2165,15000.0],["2006-03-29",5.4027,5.4269,5.2479,5.4269,16800.0],["2006-03-30",5.3204,5.3712,5.3132,5.3156,9300.0],["2006-03-31",5.2479,5.422,5.0181,5.2672,23700.0],["2006-04-03",5.1221,5.3882,5.1221,5.2455,46500.0],["2006-04-04",5.2261,5.3108,5.2261,5.2334,36000.0],["2006-04-05",5.2503,5.3084,5.2044,5.2576,14100.0],["2006-04-06",5.2358,5.2721,5.2237,5.2382,21000.0],["2006-04-07",5.2769,5.3156,5.1391,5.2842,45000.0],["2006-04-10",5.2842,5.4027,5.2286,5.4027,30000.0],["2006-04-11",5.3761,5.5115,5.3761,5.4897,48300.0],["2006-04-12",5.4897,5.6687,5.4897,5.6687,7800.0],["2006-04-13",5.6711,5.734,5.5695,5.734,9600.0],["2006-04-17",5.7679,5.8138,5.7582,5.7848,9000.0],["2006-04-18",5.8162,6.2685,5.8162,6.2273,28200.0],["2006-04-19",6.1669,6.7038,6.1645,6.7038,52200.0],["2006-04-20",6.5708,6.6094,6.5103,6.5296,36300.0],["2006-04-21",6.6191,6.6191,6.1693,6.1959,56100.0],["2006-04-24",6.283,6.283,5.8162,5.8428,37500.0],["2006-04-25",5.9371,5.9976,5.8235,5.9976,28200.0],["2006-04-26",6.0701,6.2564,5.8646,5.9275,32400.0],["2006-04-27",5.9371,6.0847,5.8646,6.0,13800.0],["2006-04-28",5.9855,5.9855,5.8743,5.9468,19800.0],["2006-05-01",6.0024,6.1113,5.8718,5.925,42000.0],["2006-05-02",6.0218,6.0218,5.8646,5.8888,10800.0],["2006-05-03",5.9541,5.9541,5.7606,5.7606,35400.0],["2006-05-04",5.7969,5.9807,5.7582,5.9226,21300.0],["2006-05-05",5.9541,6.1983,5.8597,6.1645,35400.0],["2006-05-08",6.133,6.2539,6.133,6.1862,13800.0],["2006-05-09",6.0605,6.2249,6.046,6.0968,10800.0],["2006-05-10",6.0871,6.2733,5.8718,5.8815,15900.0],["2006-05-11",5.9226,5.9492,5.3204,5.3446,42600.0],["2006-05-12",5.2842,5.3833,5.1995,5.3156,30000.0],["2006-05-15",5.2503,5.3567,5.2503,5.3084,36000.0],["2006-05-16",5.3446,5.4414,5.2552,5.3616,45300.0],["2006-05-17",5.3011,5.6832,5.3011,5.5647,100200.0],["2006-05-18",5.5937,5.7654,5.5188,5.6469,39300.0],["2006-05-19",5.6107,5.6227,5.5018,5.5405,72300.0],["2006-05-22",5.4849,5.5695,5.468,5.4801,102000.0],["2006-05-23",5.4728,5.5163,5.289,5.3204,36300.0],["2006-05-24",5.2552,5.4946,5.2527,5.4776,38400.0],["2006-05-25",5.5623,5.6131,5.4607,5.5188,34500.0],["2006-05-26",5.5526,5.5647,5.5018,5.5018,44400.0],["2006-05-30",5.4631,5.6324,5.3301,5.4341,41400.0],["2006-05-31",5.3833,5.5236,5.3277,5.4535,25200.0],["2006-06-01",5.5695,5.7146,5.4946,5.6977,54000.0],["2006-06-02",5.7388,5.7388,5.5937,5.705,27600.0],["2006-06-05",5.6348,5.6663,5.4486,5.468,54600.0],["2006-06-06",5.4414,5.5526,5.3229,5.3857,42000.0],["2006-06-07",5.8743,5.925,5.5236,5.6131,72300.0],["2006-06-08",5.659,5.6929,5.3543,5.6929,42600.0],["2006-06-09",5.6107,5.6107,5.4148,5.4341,14400.0],["2006-06-12",5.4607,5.5744,5.3253,5.3543,47400.0],["2006-06-13",5.4486,5.5913,5.3446,5.3761,27300.0],["2006-06-14",5.3253,5.5139,5.2576,5.2963,26700.0],["2006-06-15",5.3471,5.5647,5.2769,5.5647,64800.0],["2006-06-16",5.5381,5.5429,5.4099,5.4269,251700.0],["2006-06-19",5.4535,5.5841,5.4196,5.4583,40500.0],["2006-06-20",5.4196,5.5599,5.4148,5.5357,13200.0],["2006-06-21",5.5574,5.8743,5.5091,5.7654,55500.0],["2006-06-22",5.7195,5.7219,5.5067,5.5429,38400.0],["2006-06-23",5.4922,5.5333,5.3954,5.4414,24600.0],["2006-06-26",5.5018,5.6494,5.4414,5.6494,48000.0],["2006-06-27",5.6348,5.8041,5.5647,5.6034,62100.0],["2006-06-28",5.5961,5.7775,5.5961,5.7582,79800.0],["2006-06-29",5.7824,5.8041,5.7219,5.7993,120600.0],["2006-06-30",5.8041,5.8864,5.7364,5.7872,393000.0],["2006-07-03",5.8622,5.9879,5.8114,5.8235,84600.0],["2006-07-05",5.7388,5.8138,5.497,5.5163,59100.0],["2006-07-06",5.468,5.5671,5.2406,5.2987,130800.0],["2006-07-07",5.2358,5.439,5.1657,5.1681,76200.0],["2006-07-10",5.1463,5.2866,5.1463,5.2697,49800.0],["2006-07-11",5.3374,5.8259,5.3229,5.8235,141900.0],["2006-07-12",5.8356,5.925,5.5454,5.5623,49800.0],["2006-07-13",5.4656,5.6493,5.4559,5.5599,62700.0],["2006-07-14",5.5067,5.5067,5.3277,5.3882,27000.0],["2006-07-17",5.335,5.4244,5.2938,5.3422,22500.0],["2006-07-18",5.4003,5.6397,5.3374,5.572,63600.0],["2006-07-19",5.5671,5.8549,5.5671,5.8283,38400.0],["2006-07-20",5.942,5.9928,5.5623,5.5695,69000.0],["2006-07-21",5.5139,5.5139,5.2092,5.3446,64200.0],["2006-07-24",5.4051,5.555,5.3035,5.3882,43200.0],["2006-07-25",5.3712,5.5961,5.26,5.4946,50400.0],["2006-07-26",5.4341,5.5986,5.393,5.5841,19200.0],["2006-07-27",5.6348,5.6348,5.4075,5.4075,24600.0],["2006-07-28",5.4631,5.6905,5.4365,5.6566,23400.0],["2006-07-31",5.5671,5.6711,5.5067,5.6663,36300.0],["2006-08-01",5.7461,5.8041,5.5599,5.6348,104400.0],["2006-08-02",5.688,5.8041,5.5115,5.5357,60300.0],["2006-08-03",5.497,5.4994,5.3422,5.4704,34800.0],["2006-08-04",5.5478,5.6687,5.393,5.497,38100.0],["2006-08-07",5.4341,5.8041,5.4341,5.8017,44700.0],["2006-08-08",5.7872,5.8017,5.5961,5.6179,50100.0],["2006-08-09",5.7146,5.8017,5.4438,5.5744,85200.0],["2006-08-10",5.4994,5.7775,5.4922,5.7243,58800.0],["2006-08-11",5.7558,5.7558,5.526,5.526,15900.0],["2006-08-14",5.4873,5.4873,5.26,5.26,40800.0],["2006-08-15",5.3398,5.4656,5.2527,5.2721,234600.0],["2006-08-16",5.3253,5.497,5.3253,5.3978,31800.0],["2006-08-17",5.3978,5.3978,5.2793,5.3132,40200.0],["2006-08-18",5.3591,5.3954,5.318,5.3204,70800.0],["2006-08-21",5.3084,5.3084,5.0665,5.1367,23700.0],["2006-08-22",5.2213,5.2576,4.9915,5.185,51900.0],["2006-08-23",5.214,5.364,5.1995,5.2358,22800.0],["2006-08-24",5.2213,5.2721,5.127,5.2721,18000.0],["2006-08-25",5.2914,5.3204,5.2697,5.3059,4500.0],["2006-08-28",5.3204,5.3616,5.2455,5.3591,23700.0],["2006-08-29",5.3688,5.4123,5.3471,5.3664,53100.0],["2006-08-30",5.3688,5.5429,5.3688,5.4873,15900.0],["2006-08-31",5.5454,5.5623,5.3132,5.3229,47100.0],["2006-09-01",5.3059,5.3059,5.1076,5.2431,51900.0],["2006-09-05",5.2697,5.3495,5.2358,5.2745,23700.0],["2006-09-06",5.2237,5.3035,5.052,5.0689,80100.0],["2006-09-07",4.6506,5.0375,4.5587,4.7594,144900.0],["2006-09-08",4.7787,4.7787,4.5804,4.5998,64200.0],["2006-09-11",4.5925,4.6191,4.4547,4.5998,141300.0],["2006-09-12",4.6264,5.0738,4.6022,5.0544,122400.0],["2006-09-13",5.0665,5.1536,5.0278,5.1512,41100.0],["2006-09-14",5.1536,5.1536,5.0544,5.0955,41700.0],["2006-09-15",5.1294,5.1318,5.0665,5.098,155100.0],["2006-09-18",5.1294,5.1729,5.0786,5.127,90900.0],["2006-09-19",5.127,5.156,5.1004,5.156,38400.0],["2006-09-20",5.1778,5.1874,5.1512,5.1778,47700.0],["2006-09-21",5.1778,5.2261,5.1753,5.2261,34500.0],["2006-09-22",5.2261,5.2503,5.1874,5.2286,66900.0],["2006-09-25",5.2358,5.3011,5.1874,5.3011,42300.0],["2006-09-26",5.3011,5.364,5.2866,5.3519,23700.0],["2006-09-27",5.2963,5.6542,5.2963,5.6373,60300.0],["2006-09-28",5.6348,5.6348,5.4172,5.4825,65700.0],["2006-09-29",5.5018,5.5018,5.3422,5.3519,90900.0],["2006-10-02",5.3059,5.318,5.1874,5.2479,85500.0],["2006-10-03",5.2116,5.2406,4.9891,5.0133,87000.0],["2006-10-04",5.0182,5.3761,5.0182,5.3761,64500.0],["2006-10-05",5.3688,5.676,5.3688,5.676,29700.0],["2006-10-06",5.676,5.7533,5.6155,5.7412,18600.0],["2006-10-09",5.7533,5.8162,5.7533,5.8065,27300.0],["2006-10-10",5.8041,5.8041,5.2793,5.3785,85500.0],["2006-10-11",5.4269,5.5986,5.3543,5.4051,59700.0],["2006-10-12",5.4535,5.8041,5.3567,5.7969,46200.0],["2006-10-13",5.8041,5.8428,5.7654,5.7775,51600.0],["2006-10-16",5.8041,5.809,5.734,5.8041,43500.0],["2006-10-17",5.7219,5.8065,5.688,5.8041,45900.0],["2006-10-18",5.8041,5.8186,5.688,5.7824,34200.0],["2006-10-19",5.7509,5.8646,5.7122,5.8646,42600.0],["2006-10-20",5.8646,5.8646,5.7654,5.792,80700.0],["2006-10-23",5.7437,5.8041,5.6808,5.8017,22500.0],["2006-10-24",5.7679,5.8211,5.6711,5.7195,42900.0],["2006-10-25",5.7848,5.8597,5.676,5.7824,45300.0],["2006-10-26",5.838,5.8573,5.7171,5.8041,151200.0],["2006-10-27",5.7606,5.8888,5.7582,5.7993,429300.0],["2006-10-30",5.7533,5.8283,5.7316,5.809,40200.0],["2006-10-31",5.8283,5.8307,5.7775,5.7969,82800.0],["2006-11-01",5.7485,5.8114,5.7437,5.8017,65700.0],["2006-11-02",5.7437,5.8162,5.6929,5.7727,35100.0],["2006-11-03",5.8162,5.8162,5.734,5.8017,63000.0],["2006-11-06",5.7654,5.809,5.7364,5.7945,48300.0],["2006-11-07",5.7824,5.8452,5.7219,5.7437,101400.0],["2006-11-08",5.7267,5.9879,5.7267,5.913,82800.0],["2006-11-09",5.9565,5.9565,5.6058,5.6518,56700.0],["2006-11-10",5.7195,5.8598,5.7146,5.7872,69300.0],["2006-11-13",5.7824,5.8864,5.7171,5.8041,77700.0],["2006-11-14",5.8017,5.838,5.7751,5.8041,89400.0],["2006-11-15",5.8041,5.8307,5.7824,5.8041,46500.0],["2006-11-16",5.8259,5.8597,5.7751,5.8041,75900.0],["2006-11-17",5.8041,5.8525,5.7243,5.8017,64800.0],["2006-11-20",5.7775,5.8162,5.6324,5.8065,45000.0],["2006-11-21",5.7727,5.8477,5.6953,5.7993,65100.0],["2006-11-22",5.8331,5.8743,5.7606,5.7606,10800.0],["2006-11-24",5.7122,5.7461,5.6808,5.7461,13500.0],["2006-11-27",5.7122,5.7122,5.6082,5.6252,50100.0],["2006-11-28",5.5986,5.8065,5.5986,5.763,73800.0],["2006-11-29",5.763,5.8283,5.763,5.8041,62100.0],["2006-11-30",5.7848,5.8501,5.734,5.7727,45900.0],["2006-12-01",5.8041,5.8041,5.5575,5.7195,52500.0],["2006-12-04",5.7195,5.8501,5.6348,5.8041,48600.0],["2006-12-05",5.8791,5.9347,5.7606,5.7872,44100.0],["2006-12-06",6.0121,7.1076,6.0121,6.7521,348000.0],["2006-12-07",6.7715,6.7715,6.6191,6.6554,108300.0],["2006-12-08",6.6796,6.7134,6.5296,6.6481,78000.0],["2006-12-11",6.6965,6.7836,6.6312,6.7715,143700.0],["2006-12-12",6.728,7.2697,6.728,7.2552,271500.0],["2006-12-13",7.2552,7.5212,7.1802,7.4631,153900.0],["2006-12-14",7.497,8.1258,7.3471,7.393,245100.0],["2006-12-15",7.4317,7.7824,7.3785,7.4656,247800.0],["2006-12-18",7.5115,7.6445,7.2358,7.3301,206700.0],["2006-12-19",7.3712,7.8477,7.1874,7.8452,140700.0],["2006-12-20",7.8743,8.0822,7.7437,8.0218,212400.0],["2006-12-21",7.705,8.0992,7.5647,7.838,261600.0],["2006-12-22",7.8114,8.0992,7.5792,7.8839,143400.0],["2006-12-26",7.705,8.0097,7.7026,7.9081,236100.0],["2006-12-27",7.9831,8.0992,7.7824,7.8186,296400.0],["2006-12-28",7.8356,7.9758,7.7848,7.8598,121200.0],["2006-12-29",7.8718,7.9057,7.5913,7.6348,279000.0],["2007-01-03",7.9396,8.0992,7.6784,7.8041,506700.0],["2007-01-04",7.7388,7.763,7.5623,7.734,279900.0],["2007-01-05",7.6494,7.7388,7.3591,7.4559,197400.0],["2007-01-08",7.4172,7.7098,7.2939,7.4051,219300.0],["2007-01-09",7.4051,7.5091,7.2672,7.4752,111300.0],["2007-01-10",7.4172,7.5018,7.364,7.4946,142200.0],["2007-01-11",7.4825,7.497,7.3954,7.4897,194700.0],["2007-01-12",7.4583,7.5188,7.3084,7.4849,95100.0],["2007-01-16",7.4946,7.7388,7.4897,7.7122,371100.0],["2007-01-17",7.6953,7.7654,7.5502,7.5841,355500.0],["2007-01-18",7.5744,7.63,7.4607,7.5454,92400.0],["2007-01-19",7.5454,7.5816,7.4486,7.5188,90300.0],["2007-01-22",7.4559,7.5599,7.3156,7.3954,108300.0],["2007-01-23",7.4124,7.5091,7.3664,7.497,102600.0],["2007-01-24",7.5284,7.5865,7.4365,7.5865,80400.0],["2007-01-25",7.5647,7.5816,7.3591,7.4124,71100.0],["2007-01-26",7.2745,7.3664,7.0351,7.214,134700.0],["2007-01-29",7.1512,7.5889,7.1439,7.5647,116100.0],["2007-01-30",7.5454,7.7533,7.3616,7.7533,133200.0],["2007-01-31",7.676,7.838,7.6034,7.7679,139200.0],["2007-02-01",7.838,7.9662,7.809,7.925,279000.0],["2007-02-02",7.9662,8.1572,7.9009,8.0919,326100.0],["2007-02-05",8.1282,8.1548,7.9807,8.0049,165300.0],["2007-02-06",7.9444,8.0411,7.8791,8.0024,137700.0],["2007-02-07",7.7654,8.0411,7.4559,7.5575,167700.0],["2007-02-08",7.6034,7.7945,7.5139,7.5526,147900.0],["2007-02-09",7.5454,7.7388,7.5454,7.7388,87900.0],["2007-02-12",7.7654,7.896,7.6711,7.6832,156600.0],["2007-02-13",7.7171,7.9662,7.7171,7.8477,97500.0],["2007-02-14",7.8694,7.8839,7.6614,7.7098,77100.0],["2007-02-15",7.8283,7.838,7.6711,7.6784,43500.0],["2007-02-16",7.7026,7.8041,7.4994,7.7703,69300.0],["2007-02-20",7.7654,7.9105,7.5865,7.8912,123900.0],["2007-02-21",7.8985,8.0653,7.8162,7.9009,99000.0],["2007-02-22",7.8573,7.8791,7.7147,7.8356,111600.0],["2007-02-23",7.809,7.809,7.6711,7.705,42300.0],["2007-02-26",7.7775,7.7775,7.2793,7.5695,127500.0],["2007-02-27",7.4607,7.6687,7.1342,7.2092,152700.0],["2007-02-28",7.202,7.4269,7.1947,7.2939,107400.0],["2007-03-01",7.4873,7.5599,7.1342,7.4559,125100.0],["2007-03-02",7.497,7.5768,7.2068,7.2552,132000.0],["2007-03-05",7.2068,7.3495,6.7183,6.8731,193500.0],["2007-03-06",6.9504,7.2672,6.9504,7.1633,59400.0],["2007-03-07",7.1197,7.2842,7.0157,7.0859,83400.0],["2007-03-08",7.1294,7.3446,7.0689,7.3035,70800.0],["2007-03-09",7.3906,7.4486,7.2382,7.4293,102000.0],["2007-03-12",7.3471,7.5212,7.2866,7.5212,73500.0],["2007-03-13",7.4946,7.5575,7.1754,7.2479,135600.0],["2007-03-14",7.2165,7.497,7.1874,7.4897,68100.0],["2007-03-15",7.5018,7.5018,7.3567,7.4341,471600.0],["2007-03-16",7.4317,7.4317,7.0931,7.2068,210900.0],["2007-03-19",7.2866,7.3132,7.1995,7.2527,107700.0],["2007-03-20",7.2213,7.2552,7.1826,7.2552,81900.0],["2007-03-21",7.2793,7.5623,7.1778,7.5575,85500.0],["2007-03-22",7.5962,7.6421,7.3978,7.4148,92100.0],["2007-03-23",7.4486,7.5962,7.4341,7.4777,122400.0],["2007-03-26",7.4656,7.5236,7.4486,7.5115,199200.0],["2007-03-27",7.5139,7.5478,7.4607,7.497,216000.0],["2007-03-28",7.4728,7.6324,7.4486,7.6228,231300.0],["2007-03-29",7.6566,7.7147,7.5962,7.6663,69900.0],["2007-03-30",7.5575,7.7751,7.5478,7.7388,154200.0],["2007-04-02",7.7751,7.8162,7.688,7.7848,202800.0],["2007-04-03",7.7848,7.8428,7.659,7.7703,262800.0],["2007-04-04",7.8646,7.9057,7.7872,7.8912,197400.0],["2007-04-05",7.8815,7.9323,7.8501,7.9033,81300.0],["2007-04-09",7.9517,7.9541,7.8864,7.9154,89400.0],["2007-04-10",7.9154,8.254,7.9154,8.1741,435300.0],["2007-04-11",8.2225,8.6264,8.1209,8.5151,722700.0],["2007-04-12",8.5442,8.5442,8.3725,8.3918,528900.0],["2007-04-13",8.3507,9.0085,8.2975,8.9456,426000.0],["2007-04-16",7.971,8.2926,7.6977,7.7775,932700.0],["2007-04-17",7.7679,7.8114,7.5067,7.5599,554700.0],["2007-04-18",7.5478,7.6929,7.5454,7.5986,402300.0],["2007-04-19",7.526,7.7316,7.526,7.5744,220800.0],["2007-04-20",7.6977,7.7727,7.5454,7.7026,350100.0],["2007-04-23",7.7026,7.7703,7.7026,7.7388,161100.0],["2007-04-24",7.7751,7.7896,7.5865,7.7558,315600.0],["2007-04-25",7.688,7.688,7.4776,7.5091,193500.0],["2007-04-26",7.5309,7.7098,7.5018,7.705,147900.0],["2007-04-27",7.6687,7.8307,7.6494,7.8307,143100.0],["2007-04-30",7.8598,7.8598,7.5115,7.6155,166500.0],["2007-05-01",7.5502,7.6663,7.3761,7.5333,140700.0],["2007-05-02",7.5309,7.8307,7.5139,7.809,156600.0],["2007-05-03",7.7606,7.8767,7.6494,7.7533,216900.0],["2007-05-04",7.7993,7.9202,7.7171,7.913,80700.0],["2007-05-07",7.9081,7.9178,7.7147,7.8888,59700.0],["2007-05-08",7.925,7.9323,7.5913,7.8041,93900.0],["2007-05-09",7.7388,7.8815,7.7388,7.8815,56100.0],["2007-05-10",7.8138,7.8694,7.6373,7.6373,118800.0],["2007-05-11",7.6639,8.075,7.63,8.0629,98700.0],["2007-05-14",8.0339,8.0339,7.5671,7.7001,352200.0],["2007-05-15",7.6373,7.9323,7.5212,7.5212,112200.0],["2007-05-16",7.5309,7.6494,7.335,7.601,88800.0],["2007-05-17",7.6421,7.6421,7.3301,7.3858,171000.0],["2007-05-18",7.422,7.5454,7.364,7.4849,354000.0],["2007-05-21",7.4486,7.7267,7.2745,7.6784,282900.0],["2007-05-22",7.6397,7.8428,7.6228,7.7582,152700.0],["2007-05-23",7.8912,7.8912,7.705,7.7461,56400.0],["2007-05-24",7.7533,7.7993,7.335,7.4196,145500.0],["2007-05-25",7.2552,7.5333,7.2552,7.4946,199200.0],["2007-05-29",7.5744,7.5768,7.4003,7.4535,165000.0],["2007-05-30",7.2068,7.2334,6.682,6.7473,1375800.0],["2007-05-31",6.861,7.098,6.7642,6.7715,375000.0],["2007-06-01",6.8924,7.1294,6.8658,6.9577,452100.0],["2007-06-04",6.8924,6.977,6.7715,6.8198,298500.0],["2007-06-05",6.8126,6.8561,6.653,6.7134,586200.0],["2007-06-06",6.6893,6.7957,6.6893,6.7666,266700.0],["2007-06-07",6.7207,6.7836,6.7134,6.7255,244800.0],["2007-06-08",6.6868,6.7666,6.5417,6.7159,195000.0],["2007-06-11",6.6481,6.7884,6.6409,6.7134,358800.0],["2007-06-12",6.6312,6.7957,6.5562,6.7376,295800.0],["2007-06-13",6.7013,6.9117,6.7013,6.89,307200.0],["2007-06-14",6.8924,7.1173,6.8924,7.0254,224100.0],["2007-06-15",7.1729,7.3712,7.0399,7.1705,278400.0],["2007-06-18",7.1729,7.422,7.0859,7.3446,162600.0],["2007-06-19",7.2648,7.3761,7.1778,7.3156,131100.0],["2007-06-20",7.3495,7.3785,7.2455,7.2963,154200.0],["2007-06-21",7.2576,7.3833,7.231,7.3132,97200.0],["2007-06-22",7.2842,7.4124,7.2068,7.2503,477900.0],["2007-06-25",7.2406,7.3858,7.1221,7.2237,227400.0],["2007-06-26",7.2431,7.526,7.2431,7.5067,236700.0],["2007-06-27",7.555,7.6735,7.3882,7.6421,125400.0],["2007-06-28",7.5986,7.6614,7.5067,7.63,99000.0],["2007-06-29",7.6639,7.7413,7.5357,7.6808,143100.0],["2007-07-02",7.7558,7.8984,7.5647,7.8259,178800.0],["2007-07-03",7.8477,7.8477,7.63,7.7509,79200.0],["2007-07-05",7.7437,7.9105,7.6784,7.9081,119700.0],["2007-07-06",7.9081,8.1427,7.9081,8.0653,131100.0],["2007-07-09",8.046,8.2008,7.9226,8.1427,78900.0],["2007-07-10",8.0871,8.1355,7.792,7.8985,184500.0],["2007-07-11",7.8791,7.8984,7.7098,7.8477,88500.0],["2007-07-12",7.9009,8.1258,7.7872,8.1137,192600.0],["2007-07-13",8.0556,8.1306,7.913,8.1234,49500.0],["2007-07-16",8.1379,8.2491,8.0919,8.237,93000.0],["2007-07-17",8.2249,8.2685,8.0024,8.0097,127200.0],["2007-07-18",7.9807,8.0774,7.8356,8.017,297900.0],["2007-07-19",8.0605,8.3072,8.0605,8.1451,133200.0],["2007-07-20",8.1234,8.15,7.8041,7.9396,215400.0],["2007-07-23",8.0556,8.6095,8.0073,8.4789,195000.0],["2007-07-24",8.4353,8.5272,8.0097,8.0798,166500.0],["2007-07-25",8.1427,8.341,7.9154,8.1451,100800.0],["2007-07-26",8.0024,8.2539,7.763,7.8549,92700.0],["2007-07-27",7.8114,8.1427,7.7509,7.7896,149400.0],["2007-07-30",7.7679,8.2225,7.7654,8.075,113700.0],["2007-07-31",8.1596,8.3797,7.9783,8.1282,206400.0],["2007-08-01",8.104,8.104,7.763,7.8839,207000.0],["2007-08-02",7.9154,8.029,7.6324,7.7703,213600.0],["2007-08-03",7.7654,7.9081,7.5091,7.5429,283800.0],["2007-08-06",7.6663,7.8235,7.3567,7.7074,111000.0],["2007-08-07",7.6131,8.1621,7.4825,8.0508,245700.0],["2007-08-08",8.7062,8.8513,8.4329,8.6699,470700.0],["2007-08-09",8.5296,8.7787,8.4015,8.6433,351300.0],["2007-08-10",8.5853,8.6457,8.2781,8.5248,190200.0],["2007-08-13",8.5611,8.5611,8.0943,8.2249,257400.0],["2007-08-14",8.1959,8.3676,7.9009,7.9903,125700.0],["2007-08-15",7.9444,7.9444,7.4124,7.4172,154500.0],["2007-08-16",7.3809,7.9105,7.318,7.8549,321300.0],["2007-08-17",8.2467,8.445,7.5357,7.9178,304200.0],["2007-08-20",7.9371,8.2177,7.8066,8.1379,175500.0],["2007-08-21",8.1113,8.1113,7.9396,8.0121,105300.0],["2007-08-22",8.1016,8.3821,8.0145,8.0532,176400.0],["2007-08-23",8.1064,8.1814,7.6784,7.9033,96300.0],["2007-08-24",7.8912,8.1983,7.8501,8.1645,122400.0],["2007-08-27",8.1766,8.1766,7.9009,7.9468,98100.0],["2007-08-28",7.8912,7.9347,7.5962,7.7074,100500.0],["2007-08-29",7.734,7.9371,7.5091,7.9178,97500.0],["2007-08-30",7.8307,8.1209,7.8307,7.9081,98100.0],["2007-08-31",8.0024,8.2104,7.9444,8.1064,70500.0],["2007-09-04",8.2902,8.312,8.0943,8.2056,78600.0],["2007-09-05",8.1379,8.1379,7.9323,8.0266,67800.0],["2007-09-06",8.0218,8.3434,8.0218,8.1379,81600.0],["2007-09-07",8.0218,8.1258,7.6808,7.7824,106200.0],["2007-09-10",7.8283,8.0895,7.6614,7.9565,143400.0],["2007-09-11",7.9686,8.0556,7.7654,8.0073,91800.0],["2007-09-12",7.9613,8.208,7.8573,8.0798,82800.0],["2007-09-13",8.1354,8.5224,8.0073,8.283,108900.0],["2007-09-14",8.1959,8.3555,8.1282,8.3072,107700.0],["2007-09-17",8.2757,8.4305,8.2709,8.3507,78000.0],["2007-09-18",8.2346,8.5756,8.0895,8.5466,150600.0],["2007-09-19",8.624,8.6844,8.5877,8.6602,128400.0],["2007-09-20",8.6554,8.6941,8.5853,8.6602,62700.0],["2007-09-21",8.7062,8.7739,8.5587,8.7352,447300.0],["2007-09-24",8.711,8.786,8.6409,8.7134,109200.0],["2007-09-25",8.6409,8.7038,8.2346,8.6675,192600.0],["2007-09-26",8.7425,9.1729,8.7425,9.098,190800.0],["2007-09-27",8.624,9.1125,8.624,9.0206,198000.0],["2007-09-28",9.0085,9.214,9.0085,9.1633,522600.0],["2007-10-01",9.1778,9.6373,9.0714,9.5696,595500.0],["2007-10-02",9.5526,9.6711,9.4124,9.439,176700.0],["2007-10-03",9.3471,9.4801,9.3398,9.3712,209400.0],["2007-10-04",9.3712,9.4196,9.2044,9.3737,166200.0],["2007-10-05",9.3712,9.543,9.3712,9.393,224400.0],["2007-10-08",9.3712,9.5333,9.3398,9.5333,114900.0],["2007-10-09",9.5526,9.5526,9.2987,9.4293,126300.0],["2007-10-10",9.4124,9.5043,9.2503,9.5018,83700.0],["2007-10-11",9.5696,9.5696,9.3785,9.4849,180900.0],["2007-10-12",9.4801,9.6445,9.2624,9.6445,180600.0],["2007-10-15",9.6494,9.6711,9.439,9.5454,181500.0],["2007-10-16",9.5357,9.5937,9.4341,9.5792,252300.0],["2007-10-17",9.6735,9.8936,9.5043,9.8525,199800.0],["2007-10-18",9.8041,10.0194,9.7824,9.9275,121200.0],["2007-10-19",9.9178,9.9178,9.3592,9.4051,163200.0],["2007-10-22",9.4051,9.5333,9.1947,9.4607,205500.0],["2007-10-23",9.5236,9.7654,9.4897,9.6735,124500.0],["2007-10-24",9.5913,9.7364,9.4535,9.7267,174300.0],["2007-10-25",9.7292,9.8114,9.526,9.734,55800.0],["2007-10-26",9.8936,10.2249,9.8428,10.1379,114600.0],["2007-10-29",10.1572,10.2056,9.9565,10.1064,186000.0],["2007-10-30",10.0702,10.1113,10.0339,10.075,159000.0],["2007-10-31",10.1524,10.2249,9.8767,10.179,141000.0],["2007-11-01",10.0145,10.0581,9.5357,9.6445,177300.0],["2007-11-02",9.6735,9.7219,9.3205,9.7098,213000.0],["2007-11-05",9.543,9.7388,9.3108,9.7388,31800.0],["2007-11-06",9.7703,10.5297,9.3253,10.4547,424200.0],["2007-11-07",10.283,10.3797,10.0823,10.2153,200100.0],["2007-11-08",10.3265,10.5853,10.1741,10.5853,189600.0],["2007-11-09",10.4184,10.711,10.2467,10.6506,153000.0],["2007-11-12",10.6602,10.7014,10.2394,10.2806,107700.0],["2007-11-13",10.4015,10.5079,10.1016,10.4982,113100.0],["2007-11-14",10.5998,10.5998,10.3362,10.4112,125100.0],["2007-11-15",10.6143,10.6167,10.1911,10.266,103500.0],["2007-11-16",10.2951,10.2951,9.8936,10.029,103500.0],["2007-11-19",9.913,9.913,9.3592,9.6203,84600.0],["2007-11-20",9.6058,9.6058,9.3108,9.4607,136800.0],["2007-11-21",9.4099,9.9952,9.4099,9.7195,78300.0],["2007-11-23",9.8235,9.8235,9.5139,9.6905,18900.0],["2007-11-26",9.6905,9.7824,9.5454,9.7195,114900.0],["2007-11-27",9.5768,9.8985,9.5768,9.8114,73500.0],["2007-11-28",9.9202,9.9347,9.6929,9.867,190500.0],["2007-11-29",9.8307,9.8307,9.6469,9.6735,163800.0],["2007-11-30",9.7945,10.1476,9.7364,9.8791,239700.0],["2007-12-03",9.9444,10.1524,9.6542,9.659,99300.0],["2007-12-04",9.6832,9.6832,9.2407,9.4003,218100.0],["2007-12-05",10.0194,10.0847,9.6784,9.8718,271800.0],["2007-12-06",9.8719,10.3507,9.8719,10.0847,306600.0],["2007-12-07",10.0943,10.4958,10.0121,10.3144,158100.0],["2007-12-10",10.3483,10.6627,10.3483,10.4982,199800.0],["2007-12-11",10.52,10.5587,10.0653,10.0653,143400.0],["2007-12-12",10.4305,10.5417,10.237,10.4644,183000.0],["2007-12-13",10.3531,10.653,10.1911,10.6143,180600.0],["2007-12-14",10.416,10.653,10.416,10.5006,138600.0],["2007-12-17",10.37,10.4426,10.133,10.1814,236700.0],["2007-12-18",10.3241,10.5635,10.1838,10.4885,512100.0],["2007-12-19",10.4281,10.7014,10.4281,10.5877,155700.0],["2007-12-20",10.7135,10.7691,10.4087,10.7691,138900.0],["2007-12-21",10.9118,11.0278,10.815,10.9891,499200.0],["2007-12-24",11.0738,11.1971,10.8489,11.1318,78000.0],["2007-12-26",11.0351,11.3664,11.0133,11.1488,216900.0],["2007-12-27",10.9359,11.1463,10.6675,10.7086,84600.0],["2007-12-28",10.7691,11.3543,10.4619,10.5998,80400.0],["2007-12-31",10.5345,10.8827,10.5345,10.6578,90000.0],["2008-01-02",10.6191,10.7642,10.387,10.4668,129300.0],["2008-01-03",10.5998,11.0665,10.387,10.387,276600.0],["2008-01-04",10.254,10.4402,10.1596,10.1693,121200.0],["2008-01-07",10.237,10.3507,9.7896,9.9323,108000.0],["2008-01-08",9.9589,10.358,9.9589,10.1089,226200.0],["2008-01-09",10.0556,10.2225,9.6808,10.1403,174300.0],["2008-01-10",9.7582,10.2709,9.7582,10.0823,116700.0],["2008-01-11",10.0242,10.1258,9.7727,9.7727,98400.0],["2008-01-14",9.8573,9.8864,9.6735,9.867,90000.0],["2008-01-15",9.7098,9.7824,9.6735,9.7364,216000.0],["2008-01-16",9.7292,10.104,9.5816,9.867,282300.0],["2008-01-17",9.9178,9.9831,9.6518,9.7243,115500.0],["2008-01-18",9.7219,9.9009,9.6615,9.6808,173400.0],["2008-01-22",9.2745,9.7002,8.6143,9.6542,128700.0],["2008-01-23",9.1826,9.7461,9.0061,9.7026,419100.0],["2008-01-24",9.7171,9.792,9.1923,9.4462,138900.0],["2008-01-25",9.5647,9.6735,9.1923,9.3132,105600.0],["2008-01-28",9.2745,9.6929,9.2648,9.3688,172200.0],["2008-01-29",9.1947,9.6735,9.0689,9.63,141000.0],["2008-01-30",9.5405,9.8186,9.2842,9.3011,195900.0],["2008-01-31",9.1149,9.6542,9.1149,9.601,101400.0],["2008-02-01",9.6349,9.7074,9.3035,9.5212,120900.0],["2008-02-04",9.5381,9.6735,9.439,9.5405,150900.0],["2008-02-05",9.3108,9.5163,8.9674,8.9674,129600.0],["2008-02-06",9.6469,9.6735,9.0689,9.6711,300300.0],["2008-02-07",9.6445,9.7896,9.3011,9.5599,162900.0],["2008-02-08",9.5284,9.5284,9.0883,9.1971,108600.0],["2008-02-11",9.2382,9.4317,9.0907,9.3205,144000.0],["2008-02-12",9.3277,9.3688,9.0907,9.1512,168000.0],["2008-02-13",9.26,9.4148,9.0569,9.3398,201900.0],["2008-02-14",9.3446,9.3446,8.8779,8.8779,275100.0],["2008-02-15",8.8247,9.1488,8.8174,8.9843,190500.0],["2008-02-19",9.1222,9.3011,9.0254,9.2286,148200.0],["2008-02-20",9.1463,9.2745,8.9746,9.231,177900.0],["2008-02-21",9.3156,9.5333,9.052,9.4607,180600.0],["2008-02-22",9.4849,9.543,9.1197,9.2044,109200.0],["2008-02-25",9.1874,9.5913,9.1874,9.3906,126300.0],["2008-02-26",9.2914,9.6155,9.2479,9.4414,81900.0],["2008-02-27",9.3616,9.6615,9.2455,9.5768,97500.0],["2008-02-28",9.4801,9.676,9.2624,9.5429,87300.0],["2008-02-29",9.4099,9.5454,9.1754,9.2189,101700.0],["2008-03-03",9.2165,9.526,8.9722,9.2044,109500.0],["2008-03-04",9.0907,9.3325,8.9311,9.1052,116700.0],["2008-03-05",9.1681,9.318,8.9746,9.1778,82500.0],["2008-03-06",9.3737,9.3737,8.8997,8.919,57000.0],["2008-03-07",8.8053,9.185,8.711,8.9287,86400.0],["2008-03-10",8.9988,9.0423,8.8102,8.9359,97500.0],["2008-03-11",9.2237,9.6735,8.6796,9.63,249000.0],["2008-03-12",9.6518,9.6832,9.3712,9.4003,162300.0],["2008-03-13",9.2745,9.6832,9.2068,9.6832,97200.0],["2008-03-14",9.7316,9.9033,9.5236,9.5236,296700.0],["2008-03-17",9.2721,9.5599,8.578,8.8174,248400.0],["2008-03-18",9.0835,9.4293,8.9118,9.2842,210300.0],["2008-03-19",9.3906,9.6735,9.3229,9.3495,118200.0],["2008-03-20",9.4825,9.8041,9.1681,9.6832,372000.0],["2008-03-24",9.705,9.7509,9.4293,9.6663,168000.0],["2008-03-25",9.6905,9.8332,9.5502,9.6905,130200.0],["2008-03-26",9.6639,9.6784,9.2068,9.6784,103200.0],["2008-03-27",9.6639,9.6977,9.6034,9.6494,193200.0],["2008-03-28",9.4922,9.6445,9.4583,9.5671,211200.0],["2008-03-31",9.6058,9.6469,9.2189,9.5212,91500.0],["2008-04-01",9.318,9.7437,9.318,9.6808,147300.0],["2008-04-02",9.6735,10.1185,9.4752,10.1185,598500.0],["2008-04-03",9.9154,10.1572,9.8283,10.15,536400.0],["2008-04-04",10.0581,10.6022,9.9589,10.3918,536400.0],["2008-04-07",9.8815,10.2032,9.8791,10.1089,327300.0],["2008-04-08",9.9492,10.1572,9.9154,10.0968,217800.0],["2008-04-09",9.9154,10.0968,9.9154,10.0484,197100.0],["2008-04-10",9.9154,10.283,9.9154,10.1887,318000.0],["2008-04-11",9.9154,10.0847,9.8573,9.8767,245100.0],["2008-04-14",9.6735,9.9613,9.6348,9.9154,226200.0],["2008-04-15",9.792,9.9154,9.6107,9.8114,178500.0],["2008-04-16",9.9251,10.208,9.7703,10.0266,122400.0],["2008-04-17",10.0049,10.0121,9.7679,9.7896,73500.0],["2008-04-18",9.9928,10.2177,9.6735,9.8791,167400.0],["2008-04-21",9.8211,10.1548,9.8211,10.0242,111900.0],["2008-04-22",9.9565,10.0339,9.5309,9.7606,284400.0],["2008-04-23",9.7824,9.8815,9.6905,9.838,129900.0],["2008-04-24",9.8622,10.3072,9.8162,10.2709,244800.0],["2008-04-25",10.3338,10.387,9.4341,10.1838,75000.0],["2008-04-28",10.1548,10.4595,10.1548,10.3241,78600.0],["2008-04-29",10.3483,10.3483,10.029,10.0629,117000.0],["2008-04-30",10.1016,10.2854,10.0436,10.1741,153000.0],["2008-05-01",10.1838,10.283,10.0581,10.2394,116100.0],["2008-05-02",10.254,10.3507,9.3108,10.0581,142500.0],["2008-05-05",10.0919,10.0919,9.6929,9.7534,105000.0],["2008-05-06",9.7437,10.254,9.3422,9.8767,151500.0],["2008-05-07",10.4232,11.5357,10.4232,11.2987,956400.0],["2008-05-08",11.2987,12.0798,11.1802,11.9976,452100.0],["2008-05-09",11.9226,12.4257,11.7896,11.9613,441600.0],["2008-05-12",12.0774,12.0919,11.8259,11.9541,369000.0],["2008-05-13",11.8114,12.1742,11.4027,11.9202,591900.0],["2008-05-14",11.9154,12.3773,11.9154,12.1403,302100.0],["2008-05-15",12.1185,12.3314,11.6832,12.0436,187800.0],["2008-05-16",12.1161,12.1161,11.734,12.0339,110700.0],["2008-05-19",12.0532,12.1887,11.7654,11.8719,225600.0],["2008-05-20",11.8138,12.1887,11.6615,12.0798,225900.0],["2008-05-21",12.1572,12.4474,12.0,12.3773,297900.0],["2008-05-22",12.3773,12.6651,12.3531,12.6216,273000.0],["2008-05-23",12.549,12.5998,12.4571,12.5563,223500.0],["2008-05-27",12.6409,12.7933,12.4208,12.6844,220800.0],["2008-05-28",12.7836,12.7836,12.5127,12.7376,126600.0],["2008-05-29",12.6796,13.0931,12.595,13.0206,311700.0],["2008-05-30",13.0327,13.2407,12.8199,12.9311,447900.0],["2008-06-02",12.9384,12.9384,12.5756,12.8658,188700.0],["2008-06-03",12.9335,13.2334,12.8029,13.0714,179100.0],["2008-06-04",13.0012,13.422,12.9746,13.2286,286800.0],["2008-06-05",13.1802,13.3156,12.4692,12.8175,389100.0],["2008-06-06",12.728,12.8174,12.358,12.4378,159000.0],["2008-06-09",12.4305,12.6869,12.2177,12.4595,171000.0],["2008-06-10",12.3362,12.4934,12.1911,12.3942,216300.0],["2008-06-11",12.341,12.5224,12.0532,12.0774,334800.0],["2008-06-12",12.0919,12.3193,12.0411,12.15,204000.0],["2008-06-13",12.2395,12.4329,12.1137,12.2467,243600.0],["2008-06-16",12.2346,12.4934,12.1959,12.4934,136800.0],["2008-06-17",12.4861,12.595,12.1379,12.5127,91800.0],["2008-06-18",12.4281,12.7884,12.3652,12.6699,109500.0],["2008-06-19",12.6627,12.8658,12.6216,12.8658,143400.0],["2008-06-20",12.7908,12.8779,12.578,12.8271,262200.0],["2008-06-23",12.8779,12.9746,12.6893,12.7038,102900.0],["2008-06-24",12.6167,12.844,12.5006,12.5659,91800.0],["2008-06-25",12.5321,12.6893,12.1983,12.3652,143400.0],["2008-06-26",12.2467,12.254,11.6711,11.8041,178800.0],["2008-06-27",11.7993,12.0823,11.6711,12.0677,321600.0],["2008-06-30",12.0895,12.3313,11.9009,12.1911,213900.0],["2008-07-01",11.7727,12.3338,11.7727,12.237,197700.0],["2008-07-02",12.1548,12.1548,11.6808,11.734,171900.0],["2008-07-03",11.7824,11.867,11.4365,11.6953,89700.0],["2008-07-07",11.7171,11.78,11.4704,11.6203,117600.0],["2008-07-08",11.6711,11.9807,11.318,11.9758,204900.0],["2008-07-09",11.8622,12.0871,11.572,11.6518,157800.0],["2008-07-10",11.5043,12.0073,11.5043,11.8694,89400.0],["2008-07-11",11.9904,12.7207,11.8041,12.7183,208800.0],["2008-07-14",12.8658,13.0593,12.4547,12.9529,212700.0],["2008-07-15",12.7352,13.289,12.682,13.1778,378600.0],["2008-07-16",13.2528,13.3471,13.0617,13.2503,600900.0],["2008-07-17",13.3011,13.3326,13.1246,13.3326,104700.0],["2008-07-18",13.4003,13.4632,13.1052,13.2697,103800.0],["2008-07-21",13.4341,13.4341,13.0061,13.2697,138900.0],["2008-07-22",13.1488,13.4124,12.832,13.3882,231000.0],["2008-07-23",13.3422,13.8356,13.3035,13.5986,268200.0],["2008-07-24",13.6615,13.6615,13.422,13.4607,104100.0],["2008-07-25",13.5405,13.8211,13.5405,13.7219,163800.0],["2008-07-28",13.7147,13.8356,13.659,13.7002,78900.0],["2008-07-29",13.8017,14.0218,13.4583,13.4583,197100.0],["2008-07-30",13.5357,13.6808,13.2189,13.2769,209400.0],["2008-07-31",13.2721,13.2721,12.5321,12.6965,297000.0],["2008-08-01",12.6869,12.8658,12.3265,12.578,132000.0],["2008-08-04",12.6796,12.6796,12.0919,12.0968,186300.0],["2008-08-05",12.3241,12.5659,12.1016,12.1645,248700.0],["2008-08-06",11.9831,13.0496,11.9783,12.1645,737400.0],["2008-08-07",12.0339,12.0339,11.5454,11.7509,412200.0],["2008-08-08",11.7026,12.4378,11.7002,12.4378,255000.0],["2008-08-11",12.4015,12.8779,12.133,12.5224,263700.0],["2008-08-12",12.6893,12.7546,12.2733,12.4692,134100.0],["2008-08-13",12.4402,12.5079,12.2467,12.4523,109500.0],["2008-08-14",12.3531,12.4982,12.2322,12.37,151800.0],["2008-08-15",12.4765,12.7546,12.1113,12.3217,170400.0],["2008-08-18",12.4789,12.4789,11.7074,11.8332,132300.0],["2008-08-19",11.7606,11.7606,11.3205,11.4196,201000.0],["2008-08-20",11.4124,11.6784,11.4124,11.5478,281700.0],["2008-08-21",11.5164,11.7316,11.5164,11.5986,162600.0],["2008-08-22",11.6131,11.9758,11.5478,11.8936,95700.0],["2008-08-25",12.0436,12.0436,11.3761,11.4752,132000.0],["2008-08-26",11.4752,11.5478,11.3495,11.422,135000.0],["2008-08-27",11.3858,11.5357,11.2528,11.468,122400.0],["2008-08-28",11.4728,11.4728,11.2673,11.3761,119400.0],["2008-08-29",11.3519,11.364,10.4136,10.6844,406800.0],["2008-09-02",10.7328,10.8852,10.5393,10.5998,245700.0],["2008-09-03",10.6046,10.7449,10.5176,10.6578,171000.0],["2008-09-04",10.6409,10.6409,10.0218,10.0581,201000.0],["2008-09-05",10.0653,10.1137,9.7292,9.7703,222300.0],["2008-09-08",10.2225,10.2685,10.0049,10.2056,450000.0],["2008-09-09",10.2056,10.5176,9.5744,9.659,505800.0],["2008-09-10",9.8017,10.1645,9.6082,9.6397,317100.0],["2008-09-11",9.5841,9.7824,9.3253,9.4244,283200.0],["2008-09-12",9.4099,9.9758,9.3229,9.7582,285300.0],["2008-09-15",9.6494,9.9444,9.3592,9.3761,199800.0],["2008-09-16",9.3205,10.3966,9.0303,10.3894,438300.0],["2008-09-17",10.2781,10.2781,9.4873,9.6784,432000.0],["2008-09-18",9.8186,10.0363,9.4583,9.9323,489000.0],["2008-09-19",10.4426,11.2431,10.4305,10.7884,472800.0],["2008-09-22",10.8779,11.0617,10.1572,10.4087,171600.0],["2008-09-23",10.5224,10.5224,10.1137,10.1161,115800.0],["2008-09-24",10.15,10.3193,9.838,9.838,78600.0],["2008-09-25",10.0218,10.3217,9.7533,10.1185,200700.0],["2008-09-26",10.0387,10.3289,9.9758,10.2902,169200.0],["2008-09-29",10.1282,10.2104,9.4559,9.6615,293400.0],["2008-09-30",9.7171,9.9541,9.6252,9.8694,282000.0],["2008-10-01",9.7751,9.9154,9.4607,9.6542,258300.0],["2008-10-02",9.601,9.601,8.8392,9.0762,185100.0],["2008-10-03",9.2382,9.4922,8.5659,8.5683,181800.0],["2008-10-06",8.4692,8.6772,7.8162,8.2274,295500.0],["2008-10-07",8.3773,8.6554,7.809,7.9081,319800.0],["2008-10-08",7.7872,8.1234,7.3035,7.3374,306600.0],["2008-10-09",7.4414,7.8017,6.7932,6.8223,300000.0],["2008-10-10",6.5949,7.2527,6.2322,7.0351,250500.0],["2008-10-13",7.2044,8.1959,6.8392,8.104,263400.0],["2008-10-14",8.2733,8.2781,7.3664,7.7945,165900.0],["2008-10-15",7.6953,7.8041,6.8924,6.9674,147600.0],["2008-10-16",6.994,7.5575,6.3531,7.4027,279300.0],["2008-10-17",7.1512,7.8598,6.977,7.318,179700.0],["2008-10-20",7.1125,7.468,7.0835,7.393,195900.0],["2008-10-21",7.3011,7.5599,7.1705,7.3519,90000.0],["2008-10-22",7.1754,7.1754,6.4111,6.4789,240300.0],["2008-10-23",6.5321,6.6941,5.4414,5.6421,405900.0],["2008-10-24",5.3156,5.5623,5.081,5.1899,291600.0],["2008-10-27",5.1391,5.3108,4.6723,4.7352,283200.0],["2008-10-28",4.8029,4.8561,4.0484,4.4523,536100.0],["2008-10-29",4.5006,4.5006,4.266,4.2951,582900.0],["2008-10-30",4.4232,4.5272,4.3821,4.4837,582300.0],["2008-10-31",4.4788,4.5079,4.3821,4.4764,466500.0],["2008-11-03",4.4764,4.6288,4.4764,4.5901,785100.0],["2008-11-04",4.6554,5.5163,4.6288,5.3833,628500.0],["2008-11-05",5.3688,5.4341,5.1487,5.2793,408600.0],["2008-11-06",5.2527,5.5986,5.1995,5.4873,450000.0],["2008-11-07",5.5381,5.6107,5.2116,5.3325,195600.0],["2008-11-10",5.4365,5.6639,5.3471,5.6107,472800.0],["2008-11-11",5.5502,6.0097,5.4752,5.7461,399600.0],["2008-11-12",5.659,5.8646,5.3035,5.3809,387900.0],["2008-11-13",5.4196,5.9202,5.2963,5.8743,260100.0],["2008-11-14",5.7751,5.7969,5.335,5.4994,248700.0],["2008-11-17",5.468,5.6276,5.3833,5.4003,346800.0],["2008-11-18",5.4027,5.4946,5.0157,5.1294,390900.0],["2008-11-19",5.081,5.1753,4.8972,4.9819,294300.0],["2008-11-20",4.9238,5.1318,4.5659,4.6723,384600.0],["2008-11-21",4.7594,4.9166,4.4522,4.8561,358200.0],["2008-11-24",4.9021,5.2648,4.7062,5.1004,504900.0],["2008-11-25",5.1657,5.5478,5.0544,5.3785,312000.0],["2008-11-26",5.2261,5.7824,5.2261,5.6227,262800.0],["2008-11-28",5.5744,5.7945,5.4244,5.7703,129300.0],["2008-12-01",5.5913,5.5913,4.8755,4.89,244500.0],["2008-12-02",4.9335,5.2479,4.7666,5.1899,179400.0],["2008-12-03",5.0254,5.1753,4.8803,4.9117,477300.0],["2008-12-04",4.7836,5.0786,4.7231,4.8585,359400.0],["2008-12-05",4.7811,5.1318,4.682,5.1149,148500.0],["2008-12-08",5.1947,5.5961,5.1947,5.3422,279900.0],["2008-12-09",5.2576,5.6058,5.1705,5.3422,249000.0],["2008-12-10",5.6663,6.5925,5.3325,6.5587,758700.0],["2008-12-11",6.445,7.4341,6.1669,6.8513,728100.0],["2008-12-12",6.7739,7.1923,6.653,7.0786,397800.0],["2008-12-15",7.1197,7.364,6.5828,6.8223,244500.0],["2008-12-16",6.9142,7.5212,6.8489,7.4873,199200.0],["2008-12-17",6.8948,7.5091,6.8948,7.4607,195900.0],["2008-12-18",7.5018,7.5018,6.6554,6.7739,363900.0],["2008-12-19",6.9359,7.0133,6.7618,6.7787,363300.0],["2008-12-22",6.8029,6.8344,6.4305,6.7279,277800.0],["2008-12-23",6.7449,6.9045,6.3483,6.7497,129600.0],["2008-12-24",6.7352,6.8005,6.5103,6.7497,81900.0],["2008-12-26",6.5321,6.6627,6.5176,6.6191,157200.0],["2008-12-29",6.7884,6.8803,6.4039,6.5006,253800.0],["2008-12-30",6.5417,6.7062,6.4426,6.6868,291000.0],["2008-12-31",6.7449,7.0544,6.5369,7.0182,305100.0],["2009-01-02",7.1923,7.2479,6.8078,6.8876,219000.0],["2009-01-05",6.8779,6.8803,6.6143,6.7449,289800.0],["2009-01-06",6.7715,6.7715,6.4643,6.6191,165000.0],["2009-01-07",6.5393,6.5393,6.1766,6.2491,163800.0],["2009-01-08",6.1693,6.4111,6.046,6.4087,263400.0],["2009-01-09",6.3894,6.6312,6.312,6.3555,306900.0],["2009-01-12",6.3604,6.4668,6.0435,6.0435,181200.0],["2009-01-13",6.0363,6.3483,6.0097,6.2128,149700.0],["2009-01-14",6.1185,6.1669,5.8477,6.0339,159600.0],["2009-01-15",6.0242,6.5224,5.9299,6.4861,330000.0],["2009-01-16",6.52,6.8561,6.416,6.7932,277800.0],["2009-01-20",6.6868,6.7763,6.6433,6.6457,345600.0],["2009-01-21",6.711,6.9601,6.4087,6.9287,227700.0],["2009-01-22",6.7739,6.7739,6.2443,6.2612,181800.0],["2009-01-23",6.2177,6.6264,6.1427,6.3845,138000.0],["2009-01-26",6.3386,6.7666,6.3386,6.5683,133800.0],["2009-01-27",6.5683,6.7836,6.4643,6.7836,162600.0],["2009-01-28",6.7715,6.844,6.6627,6.7546,145500.0],["2009-01-29",6.653,6.7231,6.104,6.1669,130800.0],["2009-01-30",6.075,6.1354,5.7606,5.7751,128400.0],["2009-02-02",5.7364,5.8912,5.6227,5.8259,123300.0],["2009-02-03",5.8525,6.0629,5.7388,5.925,166200.0],["2009-02-04",5.9444,6.2273,5.867,5.9444,190800.0],["2009-02-05",5.925,6.1911,5.8646,6.1838,149400.0],["2009-02-06",6.1959,6.4281,6.1088,6.3942,207600.0],["2009-02-09",6.3507,6.9287,6.3507,6.8634,401100.0],["2009-02-10",7.3059,7.5357,6.8537,7.0738,517800.0],["2009-02-11",7.0738,7.3712,6.9625,7.2769,276000.0],["2009-02-12",7.1487,7.7799,7.1487,7.7026,195900.0],["2009-02-13",7.7533,8.179,7.526,7.8211,228600.0],["2009-02-17",7.734,7.9928,7.6905,7.8211,310500.0],["2009-02-18",7.8307,8.0218,7.8138,7.9589,366300.0],["2009-02-19",7.971,8.1572,7.5986,7.7437,263100.0],["2009-02-20",7.5043,7.5986,6.549,6.8078,529200.0],["2009-02-23",6.8827,7.0133,6.4716,6.6965,323700.0],["2009-02-24",6.8174,7.393,6.5345,7.364,525900.0],["2009-02-25",7.3325,7.3857,7.0472,7.1608,268200.0],["2009-02-26",7.2503,7.4196,7.0689,7.1488,266700.0],["2009-02-27",7.0738,7.451,6.9432,7.2406,213600.0],["2009-03-02",7.1947,7.2745,7.0375,7.1705,532200.0],["2009-03-03",7.2648,7.6252,7.1246,7.2987,456900.0],["2009-03-04",7.3978,7.9952,7.3374,7.7824,558300.0],["2009-03-05",7.7388,7.9105,7.1947,7.2334,362400.0],["2009-03-06",7.2818,7.5865,6.9891,7.2237,401100.0],["2009-03-09",7.1754,7.3858,7.0423,7.202,251100.0],["2009-03-10",7.3543,7.8984,7.2237,7.8186,316500.0],["2009-03-11",7.8356,8.1887,7.6784,7.7219,247200.0],["2009-03-12",7.6687,8.607,7.5913,8.4958,295200.0],["2009-03-13",8.5611,8.6143,7.792,7.867,306000.0],["2009-03-16",7.9589,8.1137,7.555,7.6082,288900.0],["2009-03-17",7.6276,8.0484,7.4873,7.9783,216000.0],["2009-03-18",7.9686,8.2201,7.7799,8.0581,263400.0],["2009-03-19",8.1838,8.2056,7.9396,8.0049,163800.0],["2009-03-20",8.0847,8.1161,7.63,7.6348,291000.0],["2009-03-23",7.8525,8.2781,7.7654,8.2757,261600.0],["2009-03-24",8.2636,8.3434,8.0024,8.0581,178200.0],["2009-03-25",8.0943,8.6167,7.9637,8.3724,269700.0],["2009-03-26",8.5272,9.023,8.4257,8.786,331800.0],["2009-03-27",8.6941,8.7908,8.4377,8.5442,246000.0],["2009-03-30",8.4039,8.4353,7.925,8.2298,210600.0],["2009-03-31",8.3168,8.8948,8.2951,8.5393,211500.0],["2009-04-01",8.4934,9.0085,8.3676,8.9553,207600.0],["2009-04-02",9.1729,9.8477,8.9795,9.5405,282600.0],["2009-04-03",9.5405,9.5986,9.0327,9.497,217500.0],["2009-04-06",9.4438,9.4704,9.127,9.4365,189000.0],["2009-04-07",9.2914,9.4462,8.7376,8.7715,222300.0],["2009-04-08",8.8585,9.5696,8.8585,9.5502,276300.0],["2009-04-09",9.7654,10.0968,9.6252,9.8332,321300.0],["2009-04-13",9.8138,9.9299,9.0689,9.2431,396000.0],["2009-04-14",9.1367,9.1633,8.6675,8.8682,327300.0],["2009-04-15",8.8368,9.26,8.8368,9.1899,171000.0],["2009-04-16",9.2479,9.2866,8.9142,9.1923,208200.0],["2009-04-17",9.1899,9.3059,8.8876,9.1512,149400.0],["2009-04-20",8.9021,8.9021,8.4644,8.6675,206700.0],["2009-04-21",8.6095,9.1899,8.5949,9.1899,202500.0],["2009-04-22",9.0399,9.5043,8.9746,9.1246,233700.0],["2009-04-23",9.1874,9.1899,8.6651,8.8489,215400.0],["2009-04-24",9.0085,9.0133,8.4063,8.4668,356400.0],["2009-04-27",8.3918,8.607,7.6856,8.4111,378000.0],["2009-04-28",8.3096,8.7183,8.2322,8.4111,248100.0],["2009-04-29",8.4619,9.0182,8.4208,8.8948,157500.0],["2009-04-30",8.994,9.1705,8.5756,8.7038,162000.0],["2009-05-01",8.7981,9.1197,8.5296,9.0544,258600.0],["2009-05-04",9.1076,9.6566,9.1076,9.4728,374700.0],["2009-05-05",9.5212,10.0774,9.4124,9.913,465300.0],["2009-05-06",9.6735,9.8477,8.624,8.7715,873600.0],["2009-05-07",8.5103,8.5659,7.4003,8.341,1029600.0],["2009-05-08",8.4861,8.9746,8.4377,8.9432,379800.0],["2009-05-11",8.8005,8.8029,8.4764,8.7449,307500.0],["2009-05-12",8.8223,9.0061,8.6022,8.9722,189600.0],["2009-05-13",8.7618,8.8948,8.3241,8.3362,198300.0],["2009-05-14",8.3458,8.815,8.2225,8.5853,201300.0],["2009-05-15",8.6361,8.6651,8.1838,8.503,229200.0],["2009-05-18",8.5804,8.8851,8.4402,8.7521,312300.0],["2009-05-19",8.6554,8.7715,8.4426,8.6457,347700.0],["2009-05-20",8.7352,9.1633,8.4305,8.9359,295200.0],["2009-05-21",8.8029,9.0423,8.6965,8.8876,313500.0],["2009-05-22",8.9118,8.9698,8.4982,8.5345,166200.0],["2009-05-26",8.4329,9.0303,8.2249,8.9335,260700.0],["2009-05-27",8.9045,9.0327,8.5587,8.6191,284700.0],["2009-05-28",8.711,9.1826,8.711,8.9601,325500.0],["2009-05-29",9.0303,9.7751,8.6675,9.5018,477300.0],["2009-06-01",9.7147,9.913,9.5067,9.8428,371100.0],["2009-06-02",9.7364,10.5176,9.7243,10.2588,378900.0],["2009-06-03",10.2443,10.3628,9.9807,10.2177,285300.0],["2009-06-04",10.2443,10.7521,10.0992,10.7255,333900.0],["2009-06-05",10.8223,10.8658,10.1862,10.2056,285900.0],["2009-06-08",10.1113,10.2056,9.1681,9.4244,502800.0],["2009-06-09",9.4849,10.1838,9.4535,9.9783,404700.0],["2009-06-10",10.0871,10.2056,9.5284,9.9855,293400.0],["2009-06-11",10.0605,10.2056,9.8912,10.0,246300.0],["2009-06-12",9.9541,10.1355,9.5889,9.9976,203100.0],["2009-06-15",9.8452,9.8477,9.439,9.5284,555000.0],["2009-06-16",9.6082,9.6324,9.1657,9.2334,243900.0],["2009-06-17",9.2648,9.601,9.0641,9.4269,225000.0],["2009-06-18",9.3858,9.676,9.3519,9.5333,221400.0],["2009-06-19",9.676,9.7195,9.2866,9.3035,223500.0],["2009-06-22",9.2673,9.2673,8.728,8.8586,417300.0],["2009-06-23",8.965,9.1754,8.8465,8.8779,213000.0],["2009-06-24",8.9795,9.3108,8.8465,9.0956,95100.0],["2009-06-25",8.965,9.1947,8.9214,9.1294,157800.0],["2009-06-26",9.1076,9.335,9.0569,9.3205,641400.0],["2009-06-29",9.3059,9.3205,9.0399,9.1028,126000.0],["2009-06-30",9.1367,9.2527,8.965,8.965,181200.0],["2009-07-01",9.1052,9.5091,8.8948,9.1778,156600.0],["2009-07-02",9.0762,9.0762,8.6481,8.7183,192300.0],["2009-07-06",8.6917,8.8827,8.5853,8.7521,123300.0],["2009-07-07",8.7836,8.8029,8.5683,8.5732,272400.0],["2009-07-08",8.5514,8.8392,8.2951,8.4547,221100.0],["2009-07-09",8.5514,8.6554,8.4136,8.4958,220500.0],["2009-07-10",8.474,8.5562,8.3555,8.5272,87900.0],["2009-07-13",8.578,8.7183,8.2999,8.6989,177900.0],["2009-07-14",8.5998,8.8005,8.5538,8.653,139800.0],["2009-07-15",8.7352,8.8779,8.4644,8.6095,280500.0],["2009-07-16",8.5901,8.7376,8.4813,8.6723,109800.0],["2009-07-17",8.6965,8.7787,8.4523,8.6796,118200.0],["2009-07-20",8.7497,8.7884,8.2249,8.3096,335700.0],["2009-07-21",8.3386,8.4861,8.237,8.3168,212400.0],["2009-07-22",8.3023,8.3338,8.1862,8.3096,141000.0],["2009-07-23",8.2806,8.4547,8.2104,8.2781,249900.0],["2009-07-24",8.1741,8.3725,8.1572,8.3313,158700.0],["2009-07-27",8.3434,8.9142,8.3434,8.6191,258000.0],["2009-07-28",8.6046,8.8513,8.5514,8.7618,319200.0],["2009-07-29",8.7352,8.7884,8.5611,8.6119,99900.0],["2009-07-30",8.7933,8.8271,8.6191,8.7159,80100.0],["2009-07-31",8.7255,8.7618,8.5877,8.6215,96300.0],["2009-08-03",8.7352,8.7352,8.5151,8.5829,363300.0],["2009-08-04",9.0327,9.4777,8.8851,9.364,754800.0],["2009-08-05",9.4583,9.6639,9.231,9.6228,263400.0],["2009-08-06",9.6348,9.9154,9.1608,9.6977,259200.0],["2009-08-07",9.78,9.9831,9.6856,9.7026,148800.0],["2009-08-10",9.572,10.0073,9.5091,9.6735,185400.0],["2009-08-11",9.5768,9.9105,9.3471,9.4801,142800.0],["2009-08-12",9.5357,9.7775,9.5043,9.5212,167700.0],["2009-08-13",9.6203,9.6735,9.2116,9.2624,166200.0],["2009-08-14",9.2939,9.4124,8.8078,9.1778,233100.0],["2009-08-17",8.9529,9.156,8.5417,8.6699,182400.0],["2009-08-18",8.6893,8.7062,8.4523,8.5296,215700.0],["2009-08-19",8.4474,8.52,8.4111,8.4644,212100.0],["2009-08-20",8.4716,8.5659,8.416,8.5562,183900.0],["2009-08-21",8.6917,9.1874,8.5587,8.9722,242700.0],["2009-08-24",9.0182,9.0859,8.8295,9.0569,120000.0],["2009-08-25",9.1294,9.2624,9.0423,9.1729,255900.0],["2009-08-26",9.1754,9.289,9.127,9.2793,145800.0],["2009-08-27",9.2697,9.289,9.1367,9.289,67500.0],["2009-08-28",9.4051,9.4051,9.1778,9.2044,97800.0],["2009-08-31",9.1584,9.1899,8.9625,9.1463,140100.0],["2009-09-01",9.1584,9.5744,8.9021,9.2189,220800.0],["2009-09-02",9.2213,9.4825,9.0327,9.3737,333300.0],["2009-09-03",9.3712,9.5744,9.2963,9.5696,111600.0],["2009-09-04",9.5768,9.6155,9.3205,9.572,136200.0],["2009-09-08",9.676,9.7195,9.5091,9.5744,81300.0],["2009-09-09",9.6349,9.9565,9.4849,9.9396,139500.0],["2009-09-10",9.9492,10.2878,9.9154,10.2056,135300.0],["2009-09-11",10.2685,10.2902,9.5599,9.6324,177300.0],["2009-09-14",9.6131,9.8428,9.5937,9.659,114000.0],["2009-09-15",9.6735,9.8235,9.4535,9.6615,153900.0],["2009-09-16",9.7388,9.8573,9.5841,9.7098,115500.0],["2009-09-17",9.7243,9.8622,9.6542,9.6832,247200.0],["2009-09-18",9.7461,9.8573,9.6155,9.6663,357000.0],["2009-09-21",9.6131,9.6881,9.5889,9.6711,370200.0],["2009-09-22",9.7679,9.7679,9.5526,9.5526,125400.0],["2009-09-23",9.6373,9.6373,9.3712,9.4414,216300.0],["2009-09-24",9.4511,9.5357,9.2697,9.4341,150300.0],["2009-09-25",9.4365,9.4607,9.2818,9.4051,154500.0],["2009-09-28",9.4245,9.4825,9.3398,9.4511,133200.0],["2009-09-29",9.5188,9.6131,9.2697,9.2914,173700.0],["2009-09-30",9.3446,9.4825,9.0714,9.2842,212400.0],["2009-10-01",9.2745,9.2963,9.0931,9.1101,291900.0],["2009-10-02",9.0689,9.2914,8.9504,9.1463,173700.0],["2009-10-05",9.1681,9.4922,9.0786,9.1681,150600.0],["2009-10-06",9.2987,9.4486,9.1802,9.4196,174600.0],["2009-10-07",9.4825,9.6131,9.4051,9.4656,82200.0],["2009-10-08",9.5575,9.5599,9.1899,9.2044,425100.0],["2009-10-09",9.2141,9.3132,9.1923,9.2068,272100.0],["2009-10-12",9.3205,9.3398,9.0109,9.1125,170100.0],["2009-10-13",9.1294,9.2479,8.9746,9.1923,315300.0],["2009-10-14",9.2527,9.7171,9.2237,9.6711,245100.0],["2009-10-15",9.6494,9.9033,9.6131,9.8501,225900.0],["2009-10-16",9.8428,9.9081,9.7679,9.8138,257400.0],["2009-10-19",9.8985,10.075,9.8428,10.0024,94200.0],["2009-10-20",10.046,10.046,9.5768,9.7727,265800.0],["2009-10-21",9.78,9.9081,9.5865,9.6228,225900.0],["2009-10-22",9.5381,9.8114,9.4583,9.7098,141000.0],["2009-10-23",9.7872,9.867,9.5502,9.6832,137100.0],["2009-10-26",9.7388,9.7388,9.3229,9.3858,161100.0],["2009-10-27",9.3858,9.6107,9.3446,9.5188,163200.0],["2009-10-28",9.5188,9.5188,9.0955,9.2165,214200.0],["2009-10-29",9.2697,9.3253,9.1754,9.2552,93300.0],["2009-10-30",9.2213,9.2286,8.7062,8.8948,225300.0],["2009-11-02",8.8997,8.9432,8.6506,8.7183,256800.0],["2009-11-03",8.7183,9.0061,8.6506,8.9722,155400.0],["2009-11-04",8.9722,9.0351,8.7546,8.8416,233100.0],["2009-11-05",8.8271,9.0689,8.8271,8.948,220800.0],["2009-11-06",8.8852,9.0037,8.8271,8.9069,306300.0],["2009-11-09",8.9504,9.0157,8.9021,8.9432,264900.0],["2009-11-10",8.8755,8.9988,8.7594,8.786,120000.0],["2009-11-11",8.9021,8.9093,8.8513,8.8755,63000.0],["2009-11-12",8.8876,8.8924,8.6361,8.6651,125700.0],["2009-11-13",8.7352,8.7884,8.5321,8.6336,86700.0],["2009-11-16",8.6143,8.7497,8.3483,8.3845,366600.0],["2009-11-17",8.3749,8.4571,8.2878,8.4305,147300.0],["2009-11-18",8.4571,8.4668,8.2951,8.416,93600.0],["2009-11-19",8.3458,8.4232,8.2612,8.3458,112800.0],["2009-11-20",8.3192,8.5829,8.2515,8.5562,177000.0],["2009-11-23",8.6215,8.7957,8.491,8.7207,178800.0],["2009-11-24",8.7521,8.7933,8.6022,8.7691,202800.0],["2009-11-25",8.8174,8.8174,8.7183,8.7231,104100.0],["2009-11-27",8.5321,8.6627,8.4885,8.5732,65400.0],["2009-11-30",8.5732,8.5732,8.2225,8.4885,248400.0],["2009-12-01",8.5224,8.7739,8.5006,8.6288,298500.0],["2009-12-02",8.6602,8.8416,8.6022,8.8319,197100.0],["2009-12-03",8.8876,8.9867,8.7594,8.7715,200100.0],["2009-12-04",8.8852,8.9964,8.7812,8.7908,161100.0],["2009-12-07",8.8319,9.0399,8.8271,8.9674,140400.0],["2009-12-08",9.0109,9.0689,8.5248,8.5877,381600.0],["2009-12-09",8.8199,8.8416,7.9057,8.1717,955800.0],["2009-12-10",8.1185,8.1354,7.9202,7.9517,331200.0],["2009-12-11",7.9492,8.0049,7.7001,7.7969,254100.0],["2009-12-14",7.8622,8.0605,7.7413,8.0556,221400.0],["2009-12-15",8.0532,8.15,7.9879,8.0895,219000.0],["2009-12-16",8.1064,8.2636,7.6663,7.8211,675300.0],["2009-12-17",7.7171,7.7654,7.3325,7.3616,446100.0],["2009-12-18",7.3954,7.497,7.3495,7.4051,341100.0],["2009-12-21",7.439,7.5913,7.4172,7.4486,196800.0],["2009-12-22",7.4414,7.5163,7.4414,7.4607,173400.0],["2009-12-23",7.4849,7.5212,7.4124,7.4656,152700.0],["2009-12-24",7.497,7.5913,7.4801,7.5429,57600.0],["2009-12-28",7.5429,7.5744,7.4535,7.5236,128700.0],["2009-12-29",7.5768,7.6203,7.497,7.5188,139500.0],["2009-12-30",7.5042,7.6373,7.5042,7.6373,220800.0],["2009-12-31",7.6711,7.7122,7.6131,7.6252,216600.0],["2010-01-04",7.7413,7.9057,7.7413,7.8259,175500.0],["2010-01-05",7.8549,7.8791,7.7582,7.7703,209700.0],["2010-01-06",7.8017,7.8791,7.7727,7.7824,181200.0],["2010-01-07",7.7993,7.925,7.7413,7.8694,224100.0],["2010-01-08",7.8428,7.9492,7.8428,7.9396,122400.0],["2010-01-11",7.9637,7.9734,7.8573,7.8598,152700.0],["2010-01-12",7.838,7.896,7.676,7.763,241200.0],["2010-01-13",7.7654,7.9855,7.6445,7.9637,210000.0],["2010-01-14",7.9783,8.0266,7.9057,7.9613,276300.0],["2010-01-15",7.9952,7.9952,7.6203,7.6542,299400.0],["2010-01-19",7.7316,7.7799,7.5962,7.6179,310200.0],["2010-01-20",7.5768,7.5816,7.4535,7.4728,174000.0],["2010-01-21",7.5043,7.5309,7.3035,7.3035,253200.0],["2010-01-22",7.318,7.3374,6.977,7.0061,365400.0],["2010-01-25",7.0399,7.1391,6.9891,7.0375,225600.0],["2010-01-26",7.0375,7.0689,6.7739,6.786,310800.0],["2010-01-27",6.7763,7.1076,6.7013,7.0302,381600.0],["2010-01-28",7.0206,7.0762,6.7884,7.0133,222000.0],["2010-01-29",7.0133,7.1802,7.0133,7.0641,272700.0],["2010-02-01",7.1125,7.3567,7.1125,7.2939,399900.0],["2010-02-02",7.3035,7.3035,7.0496,7.098,210000.0],["2010-02-03",7.3205,7.5647,7.2866,7.393,410100.0],["2010-02-04",7.3664,7.468,7.1101,7.2818,276000.0],["2010-02-05",7.2842,7.2866,7.1439,7.1754,292200.0],["2010-02-08",7.1971,7.2092,7.0569,7.081,162000.0],["2010-02-09",7.1318,7.2987,7.0157,7.0423,149700.0],["2010-02-10",7.0423,7.0569,6.8368,6.9988,209700.0],["2010-02-11",6.9577,7.1028,6.9577,7.098,129000.0],["2010-02-12",7.0157,7.0157,6.7763,6.9335,335700.0],["2010-02-16",6.9504,7.2116,6.9504,7.1947,166500.0],["2010-02-17",7.2358,7.2866,7.185,7.2382,127500.0],["2010-02-18",7.2116,7.3616,7.2116,7.3616,99300.0],["2010-02-19",7.3616,7.3785,7.1729,7.1971,164400.0],["2010-02-22",7.2527,7.2769,7.0302,7.0423,163800.0],["2010-02-23",7.0399,7.0738,6.9021,6.9698,115200.0],["2010-02-24",6.9891,7.0423,6.9504,6.9916,73800.0],["2010-02-25",6.8851,7.0157,6.8319,7.0109,93000.0],["2010-02-26",7.0036,7.0278,6.8948,6.965,129600.0],["2010-03-01",6.994,7.1221,6.9698,7.0907,138600.0],["2010-03-02",7.0859,7.2044,7.0786,7.1488,232200.0],["2010-03-03",7.1802,7.4003,7.1778,7.289,209100.0],["2010-03-04",7.809,7.971,7.7074,7.8743,696000.0],["2010-03-05",7.8839,7.9637,7.7413,7.9517,281400.0],["2010-03-08",7.9178,7.9613,7.8718,7.9009,168900.0],["2010-03-09",7.8791,7.9807,7.8501,7.8622,156600.0],["2010-03-10",7.8718,7.9613,7.838,7.9613,164100.0],["2010-03-11",7.9299,7.9541,7.8743,7.9396,266700.0],["2010-03-12",7.9807,7.9807,7.8598,7.9202,3222600.0],["2010-03-15",7.8718,7.8743,7.7364,7.8404,329100.0],["2010-03-16",7.8549,8.0436,7.8549,8.0315,220200.0],["2010-03-17",8.0508,8.2878,8.0315,8.1621,299400.0],["2010-03-18",8.0871,8.2032,8.0871,8.1766,142200.0],["2010-03-19",8.2249,8.2249,7.8549,7.8839,351600.0],["2010-03-22",7.867,8.2007,7.867,8.179,154500.0],["2010-03-23",8.1838,8.2273,8.0436,8.1862,111600.0],["2010-03-24",8.1354,8.1621,8.0049,8.0436,178200.0],["2010-03-25",8.0968,8.2612,8.0121,8.0218,90000.0],["2010-03-26",8.0242,8.0847,7.9226,8.0194,80400.0],["2010-03-29",8.0121,8.0121,7.8259,7.896,183000.0],["2010-03-30",7.8912,8.0363,7.8912,7.9831,154800.0],["2010-03-31",7.9347,8.0024,7.8501,7.867,141000.0],["2010-04-01",7.8815,8.0411,7.8815,8.0315,98400.0],["2010-04-05",8.0411,8.1596,7.9807,8.1451,163200.0],["2010-04-06",8.0532,8.208,8.0315,8.1088,112500.0],["2010-04-07",8.0556,8.1306,8.0242,8.1306,103200.0],["2010-04-08",8.0822,8.2249,8.0194,8.1862,128700.0],["2010-04-09",8.1645,8.237,8.104,8.1548,90900.0],["2010-04-12",8.1814,8.2612,8.1669,8.2201,144000.0],["2010-04-13",8.2104,8.2564,8.1016,8.2419,75900.0],["2010-04-14",8.2806,8.3579,8.2322,8.3434,164700.0],["2010-04-15",8.3942,8.4498,8.3555,8.3894,133200.0],["2010-04-16",8.3942,8.4063,8.2249,8.3313,148800.0],["2010-04-19",8.2757,8.4305,8.2056,8.3144,152100.0],["2010-04-20",8.3676,8.4111,8.3047,8.4063,63000.0],["2010-04-21",8.4015,8.5079,8.3797,8.5055,99900.0],["2010-04-22",8.4063,8.4837,8.2443,8.4789,88200.0],["2010-04-23",8.4426,8.4619,8.3604,8.3894,57900.0],["2010-04-26",8.4087,8.6433,8.4087,8.5587,82800.0],["2010-04-27",8.5417,8.6457,8.2225,8.2419,94200.0],["2010-04-28",8.2757,8.4329,8.2394,8.3604,122700.0],["2010-04-29",8.4208,8.6457,8.4208,8.6433,114600.0],["2010-04-30",8.5538,8.7304,8.1209,8.1209,164400.0],["2010-05-03",8.1475,8.4595,8.1137,8.387,104100.0],["2010-05-04",8.2225,8.2636,7.9347,8.0411,304800.0],["2010-05-05",8.1451,8.3192,7.5575,7.8065,336000.0],["2010-05-06",7.7896,7.8984,7.2672,7.6469,159900.0],["2010-05-07",7.6203,7.8622,7.3422,7.451,99900.0],["2010-05-10",7.7461,8.0774,7.7461,8.0774,228300.0],["2010-05-11",7.9468,8.0629,7.7751,7.9202,176100.0],["2010-05-12",7.9275,8.1621,7.8404,8.0871,93000.0],["2010-05-13",8.0411,8.1717,7.9952,8.0484,85200.0],["2010-05-14",7.9565,8.0629,7.7437,7.9081,115500.0],["2010-05-17",7.9758,8.1306,7.7679,7.9202,83100.0],["2010-05-18",8.0242,8.0895,7.6203,7.6711,104700.0],["2010-05-19",7.8138,7.8549,7.4704,7.5357,115800.0],["2010-05-20",7.4365,7.5744,7.1536,7.2939,243600.0],["2010-05-21",7.2261,7.3616,7.2213,7.318,210300.0],["2010-05-24",7.3156,7.3712,7.0568,7.1536,188100.0],["2010-05-25",7.023,7.023,6.8368,6.9698,149400.0],["2010-05-26",6.9867,7.1899,6.9021,6.9625,171900.0],["2010-05-27",7.1125,7.2673,7.0182,7.2624,72000.0],["2010-05-28",7.2648,7.3156,6.9988,7.1101,130200.0],["2010-06-01",7.0399,7.1584,6.8464,6.8513,69300.0],["2010-06-02",6.861,7.0593,6.8319,6.9746,155100.0],["2010-06-03",6.9674,7.0883,6.8319,6.977,182700.0],["2010-06-04",6.7715,7.0327,6.7062,6.7352,256200.0],["2010-06-07",6.815,6.89,6.6868,6.6917,130200.0],["2010-06-08",6.6941,6.7836,6.6433,6.7279,126300.0],["2010-06-09",6.8029,7.0109,6.6747,6.7497,200100.0],["2010-06-10",6.8658,7.0012,6.7013,6.8053,297600.0],["2010-06-11",6.7231,6.9988,6.7231,6.861,95700.0],["2010-06-14",6.9069,6.9916,6.8416,6.861,83700.0],["2010-06-15",6.8247,7.1778,6.8247,7.1633,90000.0],["2010-06-16",7.0859,7.1536,7.0254,7.0375,108900.0],["2010-06-17",7.0617,7.0641,6.7739,6.861,169500.0],["2010-06-18",6.8682,6.9456,6.7279,6.7836,261900.0],["2010-06-21",6.8851,7.0182,6.7231,6.7352,122400.0],["2010-06-22",6.7715,6.8416,6.6602,6.6675,258000.0],["2010-06-23",6.6409,6.6989,6.5901,6.624,132600.0],["2010-06-24",6.5998,6.7642,6.5998,6.624,129300.0],["2010-06-25",6.6336,6.9214,6.6046,6.919,1701900.0],["2010-06-28",6.8706,6.89,6.6965,6.7546,139800.0],["2010-06-29",6.6578,6.7013,6.5321,6.6215,396600.0],["2010-06-30",6.6385,6.7836,6.6022,6.6119,172800.0],["2010-07-01",6.5998,6.7038,6.5538,6.6094,340800.0],["2010-07-02",6.6699,6.757,6.5587,6.6481,140700.0],["2010-07-06",6.7207,6.7521,6.4063,6.4184,126900.0],["2010-07-07",6.4305,6.6046,6.3507,6.5998,457500.0],["2010-07-08",6.6457,6.7376,6.5127,6.7279,81300.0],["2010-07-09",6.7376,6.7376,6.5659,6.7183,197700.0],["2010-07-12",6.7062,6.9117,6.5925,6.8513,297300.0],["2010-07-13",6.9625,7.4244,6.9117,7.3664,333300.0],["2010-07-14",7.3059,7.4269,7.2358,7.3567,164400.0],["2010-07-15",7.3978,7.6034,7.1729,7.572,240300.0],["2010-07-16",7.5043,7.5091,7.214,7.2406,300000.0],["2010-07-19",7.2406,7.2672,7.1221,7.2334,115500.0],["2010-07-20",7.1488,7.5962,7.0544,7.5405,235800.0],["2010-07-21",7.6155,7.8573,7.5913,7.6977,298500.0],["2010-07-22",7.7751,8.1306,7.7751,7.9807,324900.0],["2010-07-23",7.9275,8.2467,7.8743,8.2274,133800.0],["2010-07-26",8.254,8.3749,8.1475,8.3193,149100.0],["2010-07-27",8.3652,8.4643,8.2878,8.3434,139500.0],["2010-07-28",8.3023,8.3652,8.0605,8.1016,172800.0],["2010-07-29",8.1862,8.2177,7.9831,8.0266,83100.0],["2010-07-30",7.9057,8.2056,7.8065,7.9468,249000.0],["2010-08-02",8.0968,8.1766,7.9444,8.0436,182700.0],["2010-08-03",8.0266,8.1475,7.9347,7.9831,156000.0],["2010-08-04",8.4474,8.8682,8.4402,8.7231,437100.0],["2010-08-05",8.607,8.7255,8.3459,8.4426,318000.0],["2010-08-06",8.3579,8.4861,8.1887,8.3555,167400.0],["2010-08-09",8.4595,8.4595,8.1306,8.1669,207600.0],["2010-08-10",8.104,8.104,7.7872,7.9299,176100.0],["2010-08-11",7.8162,7.9202,7.5889,7.6445,145800.0],["2010-08-12",7.5018,7.5671,7.2987,7.3858,173700.0],["2010-08-13",7.3422,7.5067,7.2745,7.2866,226200.0],["2010-08-16",7.2721,7.4994,7.2431,7.4656,206700.0],["2010-08-17",7.5091,7.526,7.3253,7.3398,148800.0],["2010-08-18",7.3543,7.4172,7.2576,7.318,293400.0],["2010-08-19",7.3132,7.3156,7.1512,7.2431,315300.0],["2010-08-20",7.1923,7.2769,7.0085,7.0835,153000.0],["2010-08-23",7.1995,7.8162,7.0931,7.1052,382500.0],["2010-08-24",7.0133,7.1899,6.8682,6.965,221400.0],["2010-08-25",6.919,7.0133,6.7739,6.994,94500.0],["2010-08-26",6.9819,7.0448,6.7836,6.7957,125700.0],["2010-08-27",6.8827,7.0738,6.8102,7.0206,132900.0],["2010-08-30",7.0085,7.0641,6.8319,6.8682,229800.0],["2010-08-31",6.8755,7.0061,6.8174,6.8634,184800.0],["2010-09-01",6.9529,7.0714,6.8924,6.9698,283500.0],["2010-09-02",6.9867,7.0569,6.89,7.0375,165600.0],["2010-09-03",7.1294,7.2286,7.0883,7.214,90000.0],["2010-09-07",7.2455,7.2455,6.9408,6.9819,196500.0],["2010-09-08",7.0206,7.0472,6.9383,6.9843,83700.0],["2010-09-09",7.0835,7.0835,6.9117,6.9456,141300.0],["2010-09-10",6.9553,7.0012,6.8199,6.8948,109800.0],["2010-09-13",6.9601,7.1318,6.9383,7.1004,124500.0],["2010-09-14",7.0617,7.0762,6.8948,6.9093,71700.0],["2010-09-15",6.8876,7.0036,6.8005,6.965,86700.0],["2010-09-16",6.9335,7.0689,6.9311,7.0182,133800.0],["2010-09-17",7.1052,7.1681,6.9577,7.1004,141300.0],["2010-09-20",7.1367,7.3398,7.0714,7.3253,160800.0],["2010-09-21",7.3253,7.4486,7.2503,7.3664,265800.0],["2010-09-22",7.3205,7.468,7.3205,7.3833,98700.0],["2010-09-23",7.3277,7.3712,7.0399,7.0593,111900.0],["2010-09-24",7.1754,7.5502,7.1052,7.5091,159600.0],["2010-09-27",7.4873,7.555,7.3519,7.4003,198900.0],["2010-09-28",7.4317,7.5333,7.26,7.4825,119100.0],["2010-09-29",7.439,7.5696,7.4003,7.4414,144000.0],["2010-09-30",7.4752,7.5671,7.3229,7.526,125400.0],["2010-10-01",7.5841,7.5841,7.318,7.4075,102000.0],["2010-10-04",7.3543,7.364,7.052,7.081,132600.0],["2010-10-05",7.1705,7.4365,7.0641,7.3809,99000.0],["2010-10-06",7.3882,7.4656,7.2334,7.2721,126300.0],["2010-10-07",7.3205,7.3205,7.0448,7.1778,176700.0],["2010-10-08",7.1584,7.4027,7.1584,7.3543,63600.0],["2010-10-11",7.3229,7.4099,7.2769,7.2987,40200.0],["2010-10-12",7.26,7.4051,7.2431,7.3858,41400.0],["2010-10-13",7.4414,7.4535,7.2963,7.3906,114600.0],["2010-10-14",7.3712,7.4293,7.3059,7.4003,76200.0],["2010-10-15",7.5042,7.5478,7.2866,7.3785,144600.0],["2010-10-18",7.4075,7.63,7.3858,7.6203,70800.0],["2010-10-19",7.5889,7.7509,7.3591,7.4124,129600.0],["2010-10-20",7.4704,7.6929,7.4607,7.5623,125700.0],["2010-10-21",7.6155,7.942,7.5913,7.8815,189000.0],["2010-10-22",7.9396,8.0387,7.9226,8.0073,97500.0],["2010-10-25",8.0726,8.208,7.9517,7.9855,86400.0],["2010-10-26",7.9492,7.9855,7.8428,7.8936,75900.0],["2010-10-27",7.8186,7.8573,7.4486,7.5526,115200.0],["2010-10-28",7.5889,7.601,7.2672,7.4656,117300.0],["2010-10-29",7.439,7.5333,7.3519,7.4631,86100.0],["2010-11-01",7.4994,7.6107,7.4293,7.5647,116400.0],["2010-11-02",7.6542,7.7751,7.5768,7.7219,96600.0],["2010-11-03",7.7195,7.7388,7.5454,7.6953,80700.0],["2010-11-04",7.8332,8.0218,7.7896,7.9855,84900.0],["2010-11-05",8.0121,8.15,7.9396,8.0411,123900.0],["2010-11-08",7.9831,8.2056,7.9783,8.1427,95100.0],["2010-11-09",8.104,8.1572,7.9154,8.0363,102600.0],["2010-11-10",8.0242,8.2902,7.9081,8.2806,117900.0],["2010-11-11",8.1814,8.1814,8.0387,8.0556,97200.0],["2010-11-12",7.9662,8.1185,7.9613,8.0774,107100.0],["2010-11-15",8.1137,8.2346,7.9758,8.1137,64200.0],["2010-11-16",8.029,8.1064,7.9444,8.0726,105900.0],["2010-11-17",8.0677,8.2225,7.9758,8.0677,106800.0],["2010-11-18",8.2273,8.3555,8.1862,8.2781,77700.0],["2010-11-19",8.2878,8.3313,8.1645,8.237,95700.0],["2010-11-22",8.1596,8.2685,8.1113,8.2443,95400.0],["2010-11-23",8.1282,8.1935,8.0339,8.1524,47700.0],["2010-11-24",8.2346,8.4184,8.2225,8.3966,56700.0],["2010-11-26",8.37,8.4523,8.3265,8.3894,15600.0],["2010-11-29",8.3289,8.682,8.2757,8.5248,221400.0],["2010-11-30",8.4136,8.6095,8.3507,8.5079,336000.0],["2010-12-01",8.5514,8.7691,8.5006,8.7473,196800.0],["2010-12-02",8.7255,9.1052,8.7062,8.9964,176100.0],["2010-12-03",8.9263,9.0061,8.8271,8.9408,213600.0],["2010-12-06",8.815,8.8658,8.6264,8.8005,169500.0],["2010-12-07",8.8755,8.919,8.7376,8.8247,376800.0],["2010-12-08",8.179,8.3628,7.3519,7.9202,1320600.0],["2010-12-09",7.809,7.8332,7.5937,7.7437,513600.0],["2010-12-10",7.7316,7.9444,7.6421,7.9275,240300.0],["2010-12-13",7.9226,7.9275,7.6735,7.6953,298500.0],["2010-12-14",7.7316,7.7606,7.6542,7.7267,246300.0],["2010-12-15",7.6784,7.8186,7.6324,7.7872,366000.0],["2010-12-16",7.7993,7.8283,7.7098,7.7267,284700.0],["2010-12-17",7.676,7.7582,7.5889,7.7388,867900.0],["2010-12-20",7.7582,7.8259,7.7219,7.7775,152700.0],["2010-12-21",7.8356,7.8549,7.7582,7.8114,127200.0],["2010-12-22",7.9758,7.9758,7.7654,7.8428,208500.0],["2010-12-23",7.8573,7.8864,7.7364,7.7751,124200.0],["2010-12-27",7.7388,7.809,7.7026,7.7654,131100.0],["2010-12-28",7.7461,7.8428,7.7026,7.8017,141300.0],["2010-12-29",7.8041,7.9105,7.7437,7.8839,148800.0],["2010-12-30",7.8235,8.046,7.8235,8.0242,57000.0],["2010-12-31",8.0169,8.0992,7.9517,7.9517,163200.0],["2011-01-03",8.0508,8.3991,7.9734,8.3434,400800.0],["2011-01-04",8.387,8.4353,8.2032,8.4232,258600.0],["2011-01-05",8.4353,8.5998,8.3918,8.5925,328500.0],["2011-01-06",8.6095,8.7763,8.4692,8.7618,357900.0],["2011-01-07",8.8102,8.8102,8.6651,8.7521,524100.0],["2011-01-10",8.7183,8.8271,8.7159,8.7691,295200.0],["2011-01-11",8.8126,9.0303,8.7715,9.0037,297300.0],["2011-01-12",9.1004,9.2576,9.0496,9.214,285300.0],["2011-01-13",9.1971,9.2939,9.1536,9.1971,797100.0],["2011-01-14",9.1729,9.3592,9.0883,9.3011,298800.0],["2011-01-18",9.2358,9.4511,9.231,9.4462,218100.0],["2011-01-19",9.4172,9.4873,9.3035,9.3205,211200.0],["2011-01-20",9.2624,9.3205,9.1222,9.2334,176700.0],["2011-01-21",9.2793,9.3616,9.2479,9.3277,168000.0],["2011-01-24",9.3108,9.4341,9.2479,9.4196,556500.0],["2011-01-25",9.4051,9.4051,9.1076,9.2552,259200.0],["2011-01-26",9.2793,9.4341,9.2576,9.3422,142800.0],["2011-01-27",9.2939,9.3446,9.2237,9.3301,214200.0],["2011-01-28",9.3084,9.335,9.081,9.1173,192000.0],["2011-01-31",9.1318,9.3084,9.1318,9.1681,183900.0],["2011-02-01",9.185,9.601,9.185,9.3882,126600.0],["2011-02-02",9.318,9.4027,8.8972,9.1173,294300.0],["2011-02-03",9.1488,9.4051,9.1367,9.2866,162900.0],["2011-02-04",9.2624,9.2697,9.1802,9.2237,134100.0],["2011-02-07",9.2237,9.3664,9.1657,9.3495,92400.0],["2011-02-08",9.3084,9.4559,9.2987,9.4438,101700.0],["2011-02-09",9.4051,9.5816,9.4051,9.555,153900.0],["2011-02-10",9.4849,9.6856,9.4849,9.572,186300.0],["2011-02-11",9.5405,9.6784,9.5405,9.6639,242400.0],["2011-02-14",9.6179,9.6542,9.5091,9.6058,56100.0],["2011-02-15",9.5333,9.6203,9.3882,9.4172,164400.0],["2011-02-16",9.497,9.8864,9.4027,9.555,390000.0],["2011-02-17",9.5478,9.7243,9.5115,9.5575,88500.0],["2011-02-18",9.6155,9.809,9.526,9.5889,71700.0],["2011-02-22",9.4704,9.6058,9.2382,9.3422,239100.0],["2011-02-23",9.3301,9.4075,8.89,8.8997,376200.0],["2011-02-24",8.9166,9.098,8.7884,9.0641,154200.0],["2011-02-25",9.0714,9.2213,8.9601,9.1923,186300.0],["2011-02-28",9.1705,9.1971,8.9504,9.0423,250200.0],["2011-03-01",9.0472,9.1342,8.7231,8.861,665100.0],["2011-03-02",8.8779,8.8924,8.6336,8.7666,120300.0],["2011-03-03",8.8513,8.9843,8.8513,8.8779,239700.0],["2011-03-04",8.8585,9.0375,8.7787,8.8465,191400.0],["2011-03-07",8.861,8.8876,8.5853,8.7449,66300.0],["2011-03-08",8.7618,9.127,8.7183,9.0303,168600.0],["2011-03-09",9.0399,9.0423,8.9504,8.9698,66900.0],["2011-03-10",8.8489,8.9577,8.7352,8.8078,129600.0],["2011-03-11",8.7667,8.9093,8.474,8.7642,85800.0],["2011-03-14",8.6578,8.8102,8.6336,8.7425,39900.0],["2011-03-15",8.4668,8.682,8.4668,8.6336,56100.0],["2011-03-16",8.5901,8.624,8.3047,8.4595,209400.0],["2011-03-17",8.5853,8.6433,8.4184,8.5079,211200.0],["2011-03-18",8.6312,8.6312,8.4329,8.5151,222000.0],["2011-03-21",8.6191,8.8199,8.5683,8.7787,222300.0],["2011-03-22",8.7836,8.9722,8.7062,8.9432,501000.0],["2011-03-23",8.8948,9.0399,8.8102,8.9795,164700.0],["2011-03-24",9.0157,9.1512,8.948,9.0762,69900.0],["2011-03-25",9.1197,9.393,9.1052,9.3011,100200.0],["2011-03-28",9.3446,9.4124,9.3253,9.3858,78900.0],["2011-03-29",9.3567,9.5043,9.3422,9.4148,90900.0],["2011-03-30",9.4607,9.6421,9.4317,9.5647,264900.0],["2011-03-31",9.5623,9.601,9.4994,9.5381,104100.0],["2011-04-01",9.6276,9.6276,9.4535,9.5115,117600.0],["2011-04-04",9.5526,9.5623,9.4365,9.5429,135900.0],["2011-04-05",9.4922,9.8719,9.4897,9.6276,229800.0],["2011-04-06",9.6905,9.6905,9.5841,9.6203,36000.0],["2011-04-07",9.6107,9.6107,9.335,9.3446,102900.0],["2011-04-08",9.3954,9.3954,9.1052,9.1681,36000.0],["2011-04-11",9.1608,9.1657,8.994,9.1294,188400.0],["2011-04-12",9.0182,9.1608,8.9408,8.9456,109500.0],["2011-04-13",9.0375,9.127,8.8537,8.9214,57900.0],["2011-04-14",8.8561,9.0351,8.7787,8.9843,132000.0],["2011-04-15",8.9553,9.0907,8.9021,9.0133,157200.0],["2011-04-18",8.8319,8.9142,8.7304,8.7787,63900.0],["2011-04-19",8.8295,9.0448,8.8271,8.8586,71100.0],["2011-04-20",9.0375,9.1004,8.7159,8.9142,193800.0],["2011-04-21",8.9601,9.0085,8.8295,9.0037,141300.0],["2011-04-25",8.9601,9.4486,8.8223,9.3471,607200.0],["2011-04-26",9.4293,9.4825,9.2673,9.3785,63600.0],["2011-04-27",9.3858,9.5768,9.318,9.4873,141000.0],["2011-04-28",9.4946,9.7413,9.4414,9.4607,183000.0],["2011-04-29",9.5067,9.6228,9.5067,9.5575,60000.0],["2011-05-02",9.6324,9.6373,9.4003,9.4728,159000.0],["2011-05-03",9.4245,9.4922,9.3567,9.4777,114000.0],["2011-05-04",9.7945,9.7945,9.1149,9.1149,250800.0],["2011-05-05",9.0641,9.3108,8.6288,8.6699,186900.0],["2011-05-06",8.8078,8.9408,8.5949,8.6893,93000.0],["2011-05-09",8.6433,8.7376,8.4764,8.5345,90000.0],["2011-05-10",8.5611,8.6844,8.5176,8.6796,188700.0],["2011-05-11",8.6264,8.6264,8.416,8.5127,176400.0],["2011-05-12",8.4353,8.5538,8.2975,8.5369,147600.0],["2011-05-13",8.5563,8.6699,8.104,8.1596,231000.0],["2011-05-16",8.0895,8.2443,8.0435,8.104,63000.0],["2011-05-17",8.0822,8.2273,8.0702,8.1306,74100.0],["2011-05-18",8.1814,8.2975,8.1379,8.2951,40800.0],["2011-05-19",8.3628,8.3628,8.1016,8.208,58200.0],["2011-05-20",8.133,8.2153,8.0701,8.0919,96600.0],["2011-05-23",7.9686,8.208,7.9686,8.1548,78600.0],["2011-05-24",8.2128,8.2128,7.9565,7.9565,81000.0],["2011-05-25",7.9734,8.2177,7.9541,8.2104,72900.0],["2011-05-26",8.1379,8.3192,8.0919,8.2636,93900.0],["2011-05-27",8.2878,8.4111,8.2467,8.3458,64800.0],["2011-05-31",8.4329,8.6481,8.2636,8.3072,354900.0],["2011-06-01",8.341,8.4281,7.8864,7.9323,165000.0],["2011-06-02",7.9686,8.0581,7.913,8.0339,64200.0],["2011-06-03",7.9057,8.1959,7.9057,7.9807,120000.0],["2011-06-06",7.9444,8.0024,7.8138,7.9009,107700.0],["2011-06-07",7.9347,8.0145,7.8162,7.8162,81900.0],["2011-06-08",7.7799,7.8549,7.7412,7.7775,137100.0],["2011-06-09",7.7799,7.8598,7.7751,7.7993,49200.0],["2011-06-10",7.7824,8.1064,7.7824,7.8549,104700.0],["2011-06-13",7.7558,7.9831,7.7437,7.8985,107700.0],["2011-06-14",7.9662,8.1572,7.8767,8.0871,152400.0],["2011-06-15",7.9686,7.9879,7.7969,7.9662,109500.0],["2011-06-16",8.0,8.1983,7.9202,8.0629,52500.0],["2011-06-17",8.1234,8.1814,8.0073,8.1113,149700.0],["2011-06-20",8.0605,8.2056,8.0266,8.1282,60300.0],["2011-06-21",8.2249,8.2249,7.971,8.0605,320100.0],["2011-06-22",8.0363,8.1427,8.0363,8.0605,106500.0],["2011-06-23",7.9613,8.237,7.9565,8.1355,55200.0],["2011-06-24",8.1427,8.3072,8.1354,8.2999,201900.0],["2011-06-27",8.4547,8.5442,8.4257,8.4934,100200.0],["2011-06-28",8.5055,8.5151,8.3241,8.4934,83700.0],["2011-06-29",8.4934,8.5176,8.4184,8.503,214200.0],["2011-06-30",8.5103,8.8585,8.5103,8.8271,60000.0],["2011-07-01",8.8271,9.0351,8.8271,8.994,92400.0],["2011-07-05",9.0327,9.0327,8.9214,8.9746,238500.0],["2011-07-06",8.9577,9.0689,8.9577,9.023,84300.0],["2011-07-07",9.1004,9.214,9.0278,9.202,57900.0],["2011-07-08",9.1826,9.3011,9.1657,9.2648,104400.0],["2011-07-11",9.1705,9.2286,9.0859,9.1947,82200.0],["2011-07-12",9.0641,9.2745,9.0641,9.2334,64800.0],["2011-07-13",9.2455,9.4486,9.2092,9.3543,75600.0],["2011-07-14",9.335,9.4269,9.2503,9.2745,63000.0],["2011-07-15",9.2939,9.5526,9.2939,9.5357,78900.0],["2011-07-18",9.4583,9.4994,9.3712,9.3882,70500.0],["2011-07-19",9.4559,9.792,9.4559,9.7606,63300.0],["2011-07-20",9.7267,9.7267,9.6179,9.6494,79800.0],["2011-07-21",9.6953,9.78,9.5744,9.7316,121200.0],["2011-07-22",9.7316,10.0702,9.6615,9.9033,255000.0],["2011-07-25",9.8041,9.9879,9.7654,9.8743,103200.0],["2011-07-26",9.8573,9.8719,9.6687,9.7896,117000.0],["2011-07-27",9.7195,9.7195,9.4559,9.5792,138000.0],["2011-07-28",9.5792,9.5792,9.3374,9.3616,64200.0],["2011-07-29",9.3156,9.4148,9.2068,9.3205,166200.0],["2011-08-01",9.3906,9.497,9.2721,9.3978,88800.0],["2011-08-02",9.3229,9.5139,9.2745,9.3326,146400.0],["2011-08-03",7.5478,9.3326,7.5212,8.9819,211800.0],["2011-08-04",8.8465,8.9795,8.4813,8.6191,135300.0],["2011-08-05",8.6868,8.9504,8.3676,8.3991,115200.0],["2011-08-08",8.2056,8.2733,7.7558,7.7558,215400.0],["2011-08-09",7.9251,8.2733,7.5502,8.1935,294300.0],["2011-08-10",7.9541,8.2926,7.7437,7.8211,121800.0],["2011-08-11",7.8912,8.2201,7.8912,8.1137,271800.0],["2011-08-12",8.1669,8.3168,8.0024,8.2225,185400.0],["2011-08-15",8.4619,8.4619,8.2636,8.3362,88500.0],["2011-08-16",8.2878,8.4111,8.1935,8.341,81600.0],["2011-08-17",8.3604,8.4861,8.3072,8.4644,77400.0],["2011-08-18",8.2007,8.2781,7.9299,8.029,206700.0],["2011-08-19",7.8864,8.387,7.8839,7.9952,121200.0],["2011-08-22",8.1766,8.2491,7.925,8.0,114900.0],["2011-08-23",8.0073,8.3023,8.0024,8.1016,334500.0],["2011-08-24",8.1355,8.6748,8.0943,8.6167,221700.0],["2011-08-25",8.7134,8.7134,8.3434,8.5248,117000.0],["2011-08-26",8.4402,8.8344,8.4402,8.6651,83100.0],["2011-08-29",8.5853,9.306,8.5853,9.2673,181200.0],["2011-08-30",9.2552,9.2552,8.9529,9.2092,76200.0],["2011-08-31",9.1487,9.3205,8.9553,9.0496,110700.0],["2011-09-01",9.052,9.2116,8.74,8.844,91500.0],["2011-09-02",8.6772,8.8416,8.4257,8.4644,156300.0],["2011-09-06",8.2225,8.3386,7.9517,8.1161,230100.0],["2011-09-07",8.2806,8.4523,8.2128,8.4474,166200.0],["2011-09-08",8.2781,8.4232,8.1983,8.3047,90600.0],["2011-09-09",8.1959,8.2926,7.9589,8.0242,102900.0],["2011-09-12",7.9202,8.1475,7.9202,8.046,111900.0],["2011-09-13",8.0943,8.3023,8.0895,8.2467,49800.0],["2011-09-14",8.3338,8.5732,8.1427,8.4281,73200.0],["2011-09-15",8.2975,8.5683,8.2032,8.5514,81600.0],["2011-09-16",8.6095,8.6095,8.3047,8.4402,129000.0],["2011-09-19",7.9637,8.3555,7.9637,8.2032,78600.0],["2011-09-20",8.254,8.2975,7.8864,7.8936,191100.0],["2011-09-21",7.867,7.9275,7.705,7.7243,265500.0],["2011-09-22",7.4922,7.6711,7.3543,7.4196,232500.0],["2011-09-23",7.4196,7.601,7.3229,7.4365,190500.0],["2011-09-26",7.4873,7.6614,7.3519,7.6469,128100.0],["2011-09-27",7.8332,8.0436,7.6639,7.7945,192900.0],["2011-09-28",7.7533,7.7751,7.5067,7.5478,124500.0],["2011-09-29",7.7316,7.8452,7.4825,7.676,96300.0],["2011-09-30",7.5357,7.7413,7.4172,7.4897,184800.0],["2011-10-03",7.3906,7.526,6.9166,6.9263,165600.0],["2011-10-04",6.89,7.4535,6.8658,7.4124,202800.0],["2011-10-05",7.4559,7.6832,7.26,7.5357,79200.0],["2011-10-06",7.5043,7.7413,7.5043,7.6929,84000.0],["2011-10-07",7.6881,7.7824,7.2527,7.2697,105000.0],["2011-10-10",7.2745,7.6179,7.2745,7.5502,196200.0],["2011-10-11",7.4849,7.8815,7.4825,7.8622,132600.0],["2011-10-12",7.9347,8.1717,7.9202,8.0024,152700.0],["2011-10-13",7.9855,7.9855,7.7606,7.8864,73500.0],["2011-10-14",8.0024,8.1983,7.9057,8.1282,83700.0],["2011-10-17",8.0895,8.0895,7.6228,7.6977,117600.0],["2011-10-18",7.6614,8.0822,7.63,7.9952,90000.0],["2011-10-19",8.0194,8.1451,7.7026,7.7219,74100.0],["2011-10-20",7.7364,7.8017,7.439,7.6566,81600.0],["2011-10-21",7.8235,7.8864,7.7001,7.8549,75900.0],["2011-10-24",7.9033,8.2128,7.8815,8.1379,75300.0],["2011-10-25",8.1113,8.254,7.6469,7.688,147300.0],["2011-10-26",7.8235,8.0,7.6252,7.9081,127200.0],["2011-10-27",8.1572,8.6433,7.9831,8.5562,177000.0],["2011-10-28",8.5151,8.6578,8.4111,8.4257,84900.0],["2011-10-31",8.3023,8.312,8.0968,8.1282,75900.0],["2011-11-01",7.8114,8.029,7.6348,7.676,97500.0],["2011-11-02",7.7727,8.0363,7.7606,7.9879,91500.0],["2011-11-03",8.0895,8.3894,7.8525,8.3821,79800.0],["2011-11-04",8.2394,8.2394,8.046,8.2007,62400.0],["2011-11-07",8.1089,8.179,7.8936,8.1524,30000.0],["2011-11-08",8.2249,8.2249,7.9033,7.9662,123000.0],["2011-11-09",6.7279,7.6784,6.2298,7.3446,508200.0],["2011-11-10",7.4801,8.0049,6.8513,7.4559,317700.0],["2011-11-11",7.4172,7.5236,7.2939,7.4486,110100.0],["2011-11-14",7.4124,7.4486,7.2552,7.3446,122100.0],["2011-11-15",7.2769,7.5405,7.2213,7.5139,114000.0],["2011-11-16",7.4027,7.5865,7.3785,7.4148,87900.0],["2011-11-17",7.4051,7.4535,7.318,7.3664,88800.0],["2011-11-18",7.3833,7.451,7.2914,7.422,123600.0],["2011-11-21",7.2745,7.3495,7.1052,7.2527,271500.0],["2011-11-22",7.2576,7.3858,7.1463,7.2576,135900.0],["2011-11-23",7.26,7.2624,6.994,7.0133,162000.0],["2011-11-25",6.9698,7.0133,6.6989,6.7231,104100.0],["2011-11-28",6.9674,7.1367,6.8319,6.9795,240900.0],["2011-11-29",6.9674,7.0375,6.8634,6.8997,129900.0],["2011-11-30",7.2165,7.3446,6.9698,7.3325,252900.0],["2011-12-01",7.2939,7.6107,7.2648,7.4849,111300.0],["2011-12-02",7.6107,7.6107,7.4003,7.4172,99900.0],["2011-12-05",7.5405,7.5986,7.3906,7.5333,91800.0],["2011-12-06",7.5188,7.5889,7.4269,7.4535,110700.0],["2011-12-07",7.7872,8.8199,7.5526,8.7715,452100.0],["2011-12-08",8.4813,8.5538,7.8743,7.8985,264600.0],["2011-12-09",7.913,8.5079,7.913,8.4208,161100.0],["2011-12-12",8.283,8.2926,8.0871,8.1475,118800.0],["2011-12-13",8.2491,8.2491,7.8017,7.8718,89700.0],["2011-12-14",7.7582,7.8332,7.5067,7.5405,136800.0],["2011-12-15",7.688,7.688,7.4172,7.4897,83400.0],["2011-12-16",7.5647,7.7799,7.5309,7.5671,237600.0],["2011-12-19",7.6663,7.7219,7.3301,7.3688,111000.0],["2011-12-20",7.5526,7.7509,7.5163,7.7219,117600.0],["2011-12-21",7.6639,7.763,7.4341,7.7606,107400.0],["2011-12-22",7.763,7.8839,7.705,7.8356,36600.0],["2011-12-23",7.8235,7.8259,7.6832,7.7461,85200.0],["2011-12-27",7.7171,7.8283,7.6639,7.7654,51900.0],["2011-12-28",7.7679,7.7679,7.4414,7.4728,176100.0],["2011-12-29",7.4849,7.6179,7.4728,7.5792,79500.0],["2011-12-30",7.5792,7.7026,7.555,7.5647,70800.0],["2012-01-03",7.763,7.8525,7.6784,7.8065,83700.0],["2012-01-04",7.7243,7.763,7.5986,7.7122,88800.0],["2012-01-05",7.6421,7.7074,7.4172,7.6856,44700.0],["2012-01-06",7.7001,7.7001,7.5478,7.5792,59400.0],["2012-01-09",7.6058,7.7485,7.526,7.6445,149100.0],["2012-01-10",7.7388,7.8767,7.6711,7.8452,88500.0],["2012-01-11",7.7824,7.9686,7.6445,7.9371,109500.0],["2012-01-12",7.9517,8.0822,7.7969,8.0532,72600.0],["2012-01-13",7.9251,8.0339,7.8114,7.9323,60900.0],["2012-01-17",7.9903,7.9903,7.676,7.6929,132600.0],["2012-01-18",7.6905,7.7993,7.6639,7.7872,79500.0],["2012-01-19",7.8332,7.896,7.7413,7.867,52800.0],["2012-01-20",7.8307,8.0169,7.7582,7.9807,115800.0],["2012-01-23",8.0194,8.0919,7.9807,8.0774,51600.0],["2012-01-24",8.0387,8.2007,8.0387,8.1959,97500.0],["2012-01-25",8.1572,8.283,8.1572,8.2419,54000.0],["2012-01-26",8.2443,8.2878,8.1524,8.2781,60900.0],["2012-01-27",8.2225,8.4136,8.1935,8.4087,68700.0],["2012-01-30",8.3047,8.3991,8.0484,8.3676,95700.0],["2012-01-31",8.4111,8.4208,8.3313,8.3845,114600.0],["2012-02-01",8.3749,8.6046,8.312,8.578,137100.0],["2012-02-02",8.5611,8.6941,8.5611,8.6893,120300.0],["2012-02-03",8.8634,9.0012,8.757,8.9867,117000.0],["2012-02-06",8.9795,9.1463,8.9795,9.0931,125400.0],["2012-02-07",9.0883,9.3132,9.0593,9.2793,226200.0],["2012-02-08",8.2249,8.7425,7.6566,8.2806,900000.0],["2012-02-09",8.3483,8.3483,8.1645,8.2709,261600.0],["2012-02-10",8.1596,8.2588,8.0508,8.1451,241500.0],["2012-02-13",8.2588,8.3338,8.1354,8.2177,96900.0],["2012-02-14",8.1862,8.1862,8.0484,8.1475,138900.0],["2012-02-15",8.1161,8.2032,8.0556,8.0992,88200.0],["2012-02-16",8.1161,8.2902,8.1161,8.2781,65700.0],["2012-02-17",8.2854,8.3725,8.2612,8.3289,60600.0],["2012-02-21",8.3386,8.4015,8.2709,8.3362,113700.0],["2012-02-22",8.2926,8.3338,8.2177,8.2419,52500.0],["2012-02-23",8.1645,8.2902,8.1645,8.2878,150600.0],["2012-02-24",8.2733,8.3676,8.1983,8.3193,181200.0],["2012-02-27",8.2225,8.2757,8.1741,8.208,68100.0],["2012-02-28",8.1959,8.2322,7.9541,8.0049,518700.0],["2012-02-29",8.0532,8.0532,7.8912,7.9299,285300.0],["2012-03-01",8.0024,8.0556,7.8477,7.9226,158400.0],["2012-03-02",7.9081,8.0387,7.9033,7.9807,203400.0],["2012-03-05",7.9371,8.0194,7.8501,7.9807,59100.0],["2012-03-06",7.8428,7.9758,7.8041,7.8356,111600.0],["2012-03-07",7.8912,7.9009,7.7727,7.8622,90600.0],["2012-03-08",7.9033,8.0339,7.8017,7.9879,107400.0],["2012-03-09",8.0,8.2757,7.9565,8.1137,99300.0],["2012-03-12",8.0653,8.2322,7.9976,8.1621,89400.0],["2012-03-13",8.2322,8.3507,8.1669,8.3289,120900.0],["2012-03-14",8.3362,8.3604,8.2298,8.2806,106500.0],["2012-03-15",8.2806,8.3773,8.2346,8.3628,88800.0],["2012-03-16",8.3918,8.4087,8.254,8.254,121800.0],["2012-03-19",8.2636,8.5127,8.2201,8.4305,175800.0],["2012-03-20",8.3338,8.3338,8.1451,8.2515,79200.0],["2012-03-21",8.1354,8.3338,8.1137,8.2515,84300.0],["2012-03-22",8.15,8.1935,8.0605,8.1596,80700.0],["2012-03-23",8.1403,8.3241,8.0218,8.2999,237300.0],["2012-03-26",8.341,8.52,8.341,8.503,86700.0],["2012-03-27",8.491,8.5224,8.3579,8.4015,84900.0],["2012-03-28",8.4136,8.4136,8.2346,8.3483,130800.0],["2012-03-29",8.266,8.3555,8.1935,8.3289,58800.0],["2012-03-30",8.4015,8.4015,8.2298,8.283,82800.0],["2012-04-02",8.2298,8.4353,8.1596,8.4329,175200.0],["2012-04-03",8.4015,8.491,8.3797,8.4764,215400.0],["2012-04-04",8.3821,8.4257,8.2491,8.2926,164400.0],["2012-04-05",8.2612,8.2975,8.2298,8.2685,58200.0],["2012-04-09",8.0968,8.1693,8.0484,8.1016,65400.0],["2012-04-10",8.0943,8.2104,7.9903,8.0097,142800.0],["2012-04-11",8.1064,8.1161,7.8912,7.9928,95700.0],["2012-04-12",7.9637,8.0968,7.9637,8.0629,86100.0],["2012-04-13",8.0121,8.0121,7.7896,7.8332,80400.0],["2012-04-16",7.867,8.0242,7.8235,7.9468,76500.0],["2012-04-17",8.0387,8.1596,8.0194,8.0629,74400.0],["2012-04-18",7.9952,8.0097,7.7703,7.8138,84900.0],["2012-04-19",7.8452,7.8452,7.5768,7.7243,112800.0],["2012-04-20",7.8211,7.9396,7.7654,7.8791,59100.0],["2012-04-23",7.7122,7.763,7.6373,7.6856,93000.0],["2012-04-24",7.6784,7.8985,7.6518,7.8767,59100.0],["2012-04-25",7.9613,8.0145,7.8525,7.8912,45300.0],["2012-04-26",7.8428,7.8791,7.7896,7.8428,43200.0],["2012-04-27",7.9299,8.0387,7.8138,8.0363,73500.0],["2012-04-30",8.0387,8.0387,7.8501,7.8864,90000.0],["2012-05-01",7.8598,8.1016,7.7799,7.8114,102000.0],["2012-05-02",7.7485,7.8186,7.6397,7.7969,48000.0],["2012-05-03",7.7582,7.7775,7.5889,7.6735,72000.0],["2012-05-04",7.6228,7.7098,7.3882,7.4704,75900.0],["2012-05-07",7.4172,7.6663,7.3253,7.5744,57000.0],["2012-05-08",7.4897,7.8815,7.2552,7.7703,113100.0],["2012-05-09",8.029,8.312,7.8114,8.1185,462000.0],["2012-05-10",8.1355,8.4644,8.104,8.3918,387000.0],["2012-05-11",8.3483,8.4644,8.3289,8.4184,435000.0],["2012-05-14",8.3676,8.4692,8.3362,8.4426,342900.0],["2012-05-15",8.4015,8.5345,8.3991,8.4595,276000.0],["2012-05-16",8.4644,8.6578,8.4184,8.4329,226200.0],["2012-05-17",8.4111,8.4716,8.3338,8.4184,90300.0],["2012-05-18",8.4353,8.4861,8.1306,8.2951,154200.0],["2012-05-21",8.3434,8.6119,8.2539,8.5732,172500.0],["2012-05-22",8.5321,8.624,8.237,8.3096,93000.0],["2012-05-23",8.1959,8.6095,8.1959,8.5732,171000.0],["2012-05-24",8.5708,8.5708,8.3144,8.4498,69900.0],["2012-05-25",8.4789,8.4789,8.3096,8.4184,143100.0],["2012-05-29",8.7376,9.3398,8.7134,9.0641,277200.0],["2012-05-30",8.9625,9.0303,8.8078,8.8924,286500.0],["2012-05-31",8.8634,9.0182,8.7473,8.8948,106200.0],["2012-06-01",8.6772,8.7497,8.5514,8.7014,138600.0],["2012-06-04",8.7763,8.9142,8.6965,8.8029,102600.0],["2012-06-05",8.7497,8.9238,8.6457,8.7642,76500.0],["2012-06-06",8.8199,8.9795,8.815,8.977,79800.0],["2012-06-07",9.0689,9.0689,8.8247,8.861,95700.0],["2012-06-08",8.8319,9.0641,8.7957,9.0448,77700.0],["2012-06-11",9.0689,9.1173,8.7376,8.7449,113400.0],["2012-06-12",8.8295,9.2092,8.6627,9.1463,111900.0],["2012-06-13",9.1609,9.1609,8.8295,8.8972,78900.0],["2012-06-14",8.8803,9.1536,8.8271,9.1367,78300.0],["2012-06-15",9.1149,9.1391,8.9384,9.0351,150600.0],["2012-06-18",9.0061,9.1488,8.948,8.965,61200.0],["2012-06-19",8.9746,9.1899,8.9456,9.0883,117600.0],["2012-06-20",9.0569,9.1512,8.965,9.1391,117600.0],["2012-06-21",9.0907,9.0907,8.6965,8.7038,81000.0],["2012-06-22",8.7836,8.9819,8.6941,8.9577,598800.0],["2012-06-25",8.8465,9.0617,8.7255,8.9916,68400.0],["2012-06-26",9.0182,9.0375,8.7255,8.74,141900.0],["2012-06-27",8.7231,8.8658,8.474,8.6457,117300.0],["2012-06-28",8.549,8.6723,8.312,8.6361,106500.0],["2012-06-29",8.815,9.0569,8.6457,9.0351,123000.0],["2012-07-02",9.0399,9.081,8.8029,9.052,129300.0],["2012-07-03",9.0762,9.3906,8.9867,9.3785,47400.0],["2012-07-05",9.3132,9.4172,9.1681,9.1826,47100.0],["2012-07-06",9.0738,9.2479,9.0593,9.0617,81300.0],["2012-07-09",9.0399,9.185,8.9553,9.1681,96900.0],["2012-07-10",9.2092,9.2092,9.0569,9.1149,87900.0],["2012-07-11",9.1608,9.2576,9.0738,9.2237,73200.0],["2012-07-12",9.1318,9.1536,8.9601,9.0907,56700.0],["2012-07-13",9.1004,9.2261,9.0689,9.0835,62100.0],["2012-07-16",9.0569,9.1826,8.9964,9.0327,51000.0],["2012-07-17",9.1415,9.1874,8.9843,9.0883,52500.0],["2012-07-18",9.0835,9.2818,9.0254,9.1681,59700.0],["2012-07-19",9.1681,9.2407,8.8972,8.948,46800.0],["2012-07-20",8.8344,8.9311,8.8029,8.8513,55500.0],["2012-07-23",8.6457,8.8634,8.6457,8.7086,46200.0],["2012-07-24",8.7134,8.7618,8.208,8.3531,56100.0],["2012-07-25",8.4498,8.4644,8.254,8.3072,37800.0],["2012-07-26",8.416,8.5538,8.2153,8.3217,100200.0],["2012-07-27",8.3362,8.5828,8.0702,8.549,108600.0],["2012-07-30",8.5345,8.5345,8.2733,8.4111,72900.0],["2012-07-31",8.3628,8.5248,8.2346,8.2878,42900.0],["2012-08-01",8.3531,8.5296,8.2564,8.2878,132900.0],["2012-08-02",8.2636,8.4329,8.2249,8.3749,82200.0],["2012-08-03",8.5224,9.0085,8.5224,8.9577,59400.0],["2012-08-06",8.9335,9.2745,8.7473,9.2189,61800.0],["2012-08-07",9.2673,9.4269,9.2576,9.3592,105000.0],["2012-08-08",10.5563,10.5563,9.7945,9.9105,251700.0],["2012-08-09",9.9202,10.0508,9.7824,9.9589,131400.0],["2012-08-10",9.9154,9.9154,9.497,9.6735,81600.0],["2012-08-13",9.6929,9.7388,9.3906,9.5841,106800.0],["2012-08-14",9.6494,9.6494,9.4559,9.5696,206400.0],["2012-08-15",9.4922,9.6397,9.4656,9.5284,74700.0],["2012-08-16",9.4051,9.4849,9.3011,9.3592,150600.0],["2012-08-17",9.3567,9.5986,9.3567,9.5986,48600.0],["2012-08-20",9.5284,9.5526,9.364,9.5091,93000.0],["2012-08-21",9.5792,9.7413,9.3978,9.4244,158100.0],["2012-08-22",9.6373,9.6373,9.2358,9.2697,60300.0],["2012-08-23",9.289,9.3495,8.8561,9.1149,115500.0],["2012-08-24",9.0714,9.3229,8.9553,9.1947,46200.0],["2012-08-27",9.2697,9.3301,9.1923,9.26,46200.0],["2012-08-28",9.2237,9.289,9.0738,9.1633,68700.0],["2012-08-29",9.1536,9.3035,8.9722,9.2745,44100.0],["2012-08-30",9.2116,9.2479,9.0883,9.0883,33600.0],["2012-08-31",9.202,9.231,9.0907,9.1705,56100.0],["2012-09-04",9.0278,9.1705,8.5103,8.9142,141900.0],["2012-09-05",8.8948,8.8972,8.7352,8.7715,210900.0],["2012-09-06",8.8731,9.1754,8.8029,9.1028,86400.0],["2012-09-07",9.1826,9.3737,9.1778,9.2914,53700.0],["2012-09-10",9.2552,9.5333,9.2237,9.3882,66000.0],["2012-09-11",9.3688,9.4535,9.1899,9.2697,343500.0],["2012-09-12",9.3253,9.4462,9.2068,9.4075,44100.0],["2012-09-13",9.4244,9.8186,9.2576,9.7122,88500.0],["2012-09-14",9.7316,9.8912,9.5115,9.7945,101700.0],["2012-09-17",9.7292,9.7727,9.6324,9.6711,80100.0],["2012-09-18",9.6131,9.7945,9.4994,9.763,68100.0],["2012-09-19",9.7679,9.8283,9.6832,9.7001,68700.0],["2012-09-20",9.6445,9.8017,9.6179,9.6324,152700.0],["2012-09-21",9.763,9.7727,9.5526,9.572,169200.0],["2012-09-24",9.4631,9.6518,9.2116,9.5816,100500.0],["2012-09-25",9.6203,9.6252,9.2939,9.3011,117000.0],["2012-09-26",9.3398,9.468,9.2237,9.3978,62700.0],["2012-09-27",9.4365,9.6252,9.2673,9.5865,84900.0],["2012-09-28",9.5163,9.5768,9.3108,9.3519,70200.0],["2012-10-01",9.4341,9.555,9.2527,9.3664,95400.0],["2012-10-02",9.3785,9.3785,9.2068,9.3301,44700.0],["2012-10-03",9.3229,9.4946,9.2479,9.2866,55500.0],["2012-10-04",9.306,9.5091,9.2358,9.5091,33300.0],["2012-10-05",9.5212,9.526,9.364,9.4897,73200.0],["2012-10-08",9.2769,9.5671,9.2769,9.5284,23400.0],["2012-10-09",9.5405,9.5405,9.3567,9.3882,45300.0],["2012-10-10",9.3858,9.4535,9.3108,9.393,24600.0],["2012-10-11",9.4825,9.4825,9.2189,9.3809,30900.0],["2012-10-12",9.3712,9.4946,9.2842,9.3712,24900.0],["2012-10-15",9.4293,9.4728,9.2576,9.4341,36600.0],["2012-10-16",9.5043,9.7219,9.5043,9.601,63000.0],["2012-10-17",9.601,9.7558,9.5816,9.6784,32100.0],["2012-10-18",9.6348,9.7509,9.3205,9.3205,48900.0],["2012-10-19",9.2527,9.5067,9.0689,9.3858,167100.0],["2012-10-22",9.3785,9.4535,9.2407,9.3737,50100.0],["2012-10-23",9.289,9.4099,9.2044,9.3059,35400.0],["2012-10-24",9.2261,9.3156,9.2261,9.2721,15300.0],["2012-10-25",9.3253,9.5115,9.2358,9.335,39900.0],["2012-10-26",9.335,9.4873,9.318,9.4172,18000.0],["2012-10-31",9.4511,9.7267,9.2745,9.6203,60600.0],["2012-11-01",9.6155,9.7848,9.3422,9.5067,81300.0],["2012-11-02",9.572,9.6977,9.3325,9.5744,80700.0],["2012-11-05",9.4511,9.7001,9.4511,9.5962,36300.0],["2012-11-06",9.6566,9.8211,9.4535,9.7606,36900.0],["2012-11-07",9.63,9.7437,9.3616,9.5575,60900.0],["2012-11-08",9.5671,9.5671,9.3108,9.393,86100.0],["2012-11-09",9.3132,9.5502,9.3108,9.4825,43200.0],["2012-11-12",9.4922,9.809,9.3906,9.4631,59400.0],["2012-11-13",9.3446,9.5816,9.2963,9.5139,58500.0],["2012-11-14",9.5091,9.5623,9.2987,9.3084,92100.0],["2012-11-15",9.2939,9.4511,9.0665,9.2963,100500.0],["2012-11-16",9.2552,9.4728,8.948,9.4148,201600.0],["2012-11-19",9.4922,9.6663,9.364,9.572,56700.0],["2012-11-20",9.5188,9.6445,9.4946,9.6252,32400.0],["2012-11-21",9.6107,9.6735,9.4317,9.6469,31500.0],["2012-11-23",9.6735,9.78,9.4922,9.734,21900.0],["2012-11-26",9.6784,9.8186,9.6252,9.7485,78000.0],["2012-11-27",9.7171,9.734,9.5986,9.6639,51000.0],["2012-11-28",9.5865,9.7703,9.5599,9.6832,44700.0],["2012-11-29",9.6977,9.7969,9.6058,9.763,50100.0],["2012-11-30",9.809,9.809,9.6228,9.6832,154200.0],["2012-12-03",9.7969,9.8114,9.6131,9.7703,42000.0],["2012-12-04",9.7824,9.913,9.6905,9.896,105000.0],["2012-12-05",10.3579,10.6288,9.5188,9.7485,204600.0],["2012-12-06",9.7267,9.9081,9.5212,9.8718,55800.0],["2012-12-07",9.9081,9.9396,9.5889,9.9396,69600.0],["2012-12-10",9.9758,9.9758,9.705,9.7848,43500.0],["2012-12-11",9.8839,9.9178,9.7945,9.8646,126600.0],["2012-12-12",9.9178,10.0242,9.7171,9.7413,84600.0],["2012-12-13",9.7243,9.8912,9.6735,9.7195,33600.0],["2012-12-14",9.7098,9.7558,9.5236,9.6034,126300.0],["2012-12-17",9.63,9.7654,9.5043,9.6905,137400.0],["2012-12-18",9.6953,9.7558,9.6469,9.7243,110400.0],["2012-12-19",9.7509,9.8428,9.6663,9.7993,92700.0],["2012-12-20",9.7775,9.809,9.6881,9.7195,113100.0],["2012-12-21",9.7195,9.78,9.6131,9.6348,252300.0],["2012-12-24",9.6421,9.7098,9.5575,9.6881,20700.0],["2012-12-26",9.7026,9.8066,9.63,9.7147,84000.0],["2012-12-27",9.6977,9.8066,9.6131,9.7872,44700.0],["2012-12-28",9.7195,9.7993,9.6615,9.6832,43800.0],["2012-12-31",9.7243,10.0774,9.676,10.0436,74700.0],["2013-01-02",10.3144,10.4281,10.2153,10.283,184200.0],["2013-01-03",10.2733,10.3192,10.1451,10.2612,98400.0],["2013-01-04",10.3241,10.3362,10.237,10.283,75000.0],["2013-01-07",10.2515,10.2636,10.0968,10.1137,40800.0],["2013-01-08",10.1475,10.2153,10.0242,10.1621,108000.0],["2013-01-09",10.0798,10.2612,10.0363,10.2491,143700.0],["2013-01-10",10.2491,10.3144,10.1113,10.3047,58800.0],["2013-01-11",10.3241,10.3991,10.2443,10.3265,59700.0],["2013-01-14",10.3193,10.3386,10.1717,10.2515,42300.0],["2013-01-15",10.2443,10.3652,10.2056,10.3217,92100.0],["2013-01-16",10.2781,10.4184,10.2443,10.3628,58500.0],["2013-01-17",10.3845,10.5151,10.3628,10.4474,147000.0],["2013-01-18",10.4136,10.4934,10.3749,10.4039,106200.0],["2013-01-22",10.3942,10.4547,10.3265,10.445,121200.0],["2013-01-23",10.4474,10.4571,10.3579,10.4184,45000.0],["2013-01-24",10.4523,10.5804,10.3628,10.5006,72900.0],["2013-01-25",10.5563,10.6361,10.3531,10.5804,78900.0],["2013-01-28",10.5683,10.6409,10.4885,10.624,111600.0],["2013-01-29",10.6409,10.9964,10.5901,10.9384,184500.0],["2013-01-30",10.9722,11.0012,10.7739,10.8005,241500.0],["2013-01-31",10.786,11.0351,10.786,10.9432,122400.0],["2013-02-01",10.9988,11.335,10.9964,11.2648,156000.0],["2013-02-04",11.2068,11.318,11.0061,11.0714,109500.0],["2013-02-05",11.1729,11.231,11.1028,11.1778,196500.0],["2013-02-06",11.2068,12.8489,11.2068,12.8489,573000.0],["2013-02-07",12.8658,13.6905,12.8658,13.6421,367500.0],["2013-02-08",13.601,13.6421,13.0907,13.2286,263100.0],["2013-02-11",13.2286,13.6566,13.156,13.6324,135300.0],["2013-02-12",13.6228,14.0895,13.5913,14.0508,213300.0],["2013-02-13",14.0823,14.2274,14.0025,14.0944,234900.0],["2013-02-14",14.104,14.2443,14.0411,14.075,156600.0],["2013-02-15",14.2274,14.3217,14.0968,14.3072,203700.0],["2013-02-19",14.2757,14.4837,14.1548,14.2636,204000.0],["2013-02-20",14.3144,14.3652,13.9468,13.9468,128400.0],["2013-02-21",14.0025,14.2201,13.8404,14.1693,106500.0],["2013-02-22",14.2806,14.4257,14.1089,14.2975,79200.0],["2013-02-25",14.2661,14.3531,13.7896,13.8211,204300.0],["2013-02-26",13.9323,14.1282,13.705,13.9952,155700.0],["2013-02-27",13.8767,14.075,13.838,13.8694,149100.0],["2013-02-28",13.8694,14.2636,13.7921,14.0774,107400.0],["2013-03-01",13.8815,14.2661,13.7921,14.0266,167100.0],["2013-03-04",13.8259,13.9904,13.647,13.8356,144600.0],["2013-03-05",13.8694,14.4668,13.7147,14.3749,181200.0],["2013-03-06",14.3749,14.3894,14.1113,14.2153,93900.0],["2013-03-07",14.1717,14.2685,14.0581,14.1016,71700.0],["2013-03-08",14.2443,14.2443,13.8888,14.0025,130200.0],["2013-03-11",13.9275,13.9275,13.7098,13.8646,108000.0],["2013-03-12",13.8283,14.0025,13.4898,13.8864,111900.0],["2013-03-13",13.8525,13.9855,13.7195,13.838,27600.0],["2013-03-14",13.8041,13.8041,13.543,13.5696,193500.0],["2013-03-15",13.5841,13.6421,13.2939,13.3954,310500.0],["2013-03-18",13.2116,13.4994,13.1028,13.1633,53700.0],["2013-03-19",13.1657,13.1899,12.8368,12.9214,65700.0],["2013-03-20",12.9505,12.9577,12.6288,12.7908,115800.0],["2013-03-21",12.7135,12.7667,12.4571,12.6772,195300.0],["2013-03-22",12.6603,13.1125,12.6603,13.0762,85800.0],["2013-03-25",13.081,13.1754,12.7304,12.8223,73800.0],["2013-03-26",12.9287,12.9287,12.5877,12.7376,30900.0],["2013-03-27",12.6119,13.0544,12.4934,12.9771,28500.0],["2013-03-28",13.023,13.2116,12.7086,12.7135,93600.0],["2013-04-01",12.757,12.7981,12.5853,12.6361,124500.0],["2013-04-02",12.7376,12.8223,12.6022,12.6578,174600.0],["2013-04-03",12.711,12.711,12.5732,12.6022,289200.0],["2013-04-04",12.6578,12.8054,12.6578,12.7086,99000.0],["2013-04-05",12.5538,12.5683,12.4426,12.4571,39600.0],["2013-04-08",12.5611,12.5611,12.1064,12.3507,82200.0],["2013-04-09",12.3991,12.3991,12.075,12.0871,48300.0],["2013-04-10",12.1596,12.3072,12.1524,12.2298,92100.0],["2013-04-11",12.254,12.4885,12.1669,12.3628,43800.0],["2013-04-12",12.2709,12.2709,11.5986,11.8138,69300.0],["2013-04-15",11.8404,11.9444,11.3954,11.5671,199500.0],["2013-04-16",11.6784,12.179,11.6663,11.7824,92100.0],["2013-04-17",11.7147,11.7848,11.2479,11.4269,117600.0],["2013-04-18",11.4269,12.0073,11.4269,11.7582,92700.0],["2013-04-19",11.7364,11.9347,11.5236,11.6929,114000.0],["2013-04-22",11.7509,11.9492,11.3422,11.5526,155700.0],["2013-04-23",11.5913,11.7413,11.5381,11.7122,47100.0],["2013-04-24",11.7388,11.9275,11.676,11.9057,129900.0],["2013-04-25",11.8622,12.1572,11.7147,12.0702,98100.0],["2013-04-26",12.0605,12.0605,11.6832,11.7896,76500.0],["2013-04-29",11.8694,12.0339,11.7582,11.9492,64200.0],["2013-04-30",11.9734,11.9734,11.6276,11.9081,134400.0],["2013-05-01",11.9009,11.9009,11.3422,11.3833,131100.0],["2013-05-02",11.4752,11.8864,11.4752,11.7316,53700.0],["2013-05-03",11.9009,12.2709,11.9009,12.179,118800.0],["2013-05-06",12.1572,12.2467,11.9033,11.942,27900.0],["2013-05-07",11.9758,12.0484,11.6542,11.8864,49800.0],["2013-05-08",11.4873,11.5816,10.8682,11.5067,212700.0],["2013-05-09",11.4873,12.0919,11.4873,12.0387,89700.0],["2013-05-10",12.0436,12.2443,12.0194,12.2443,59700.0],["2013-05-13",12.2709,12.2781,11.734,11.9565,194400.0],["2013-05-14",12.0049,12.6046,12.0049,12.5732,126000.0],["2013-05-15",12.5006,12.7473,12.4305,12.5031,81000.0],["2013-05-16",12.4958,12.5297,12.2854,12.3314,57600.0],["2013-05-17",12.3579,12.5272,12.2612,12.4426,110700.0],["2013-05-20",12.3652,12.4813,12.0847,12.1717,69900.0],["2013-05-21",12.0702,12.237,11.867,11.9758,49200.0],["2013-05-22",11.9541,12.283,11.7388,11.8622,86400.0],["2013-05-23",11.8114,12.1113,11.7534,11.8332,39600.0],["2013-05-24",11.78,11.8622,11.7001,11.8622,15600.0],["2013-05-28",11.9831,12.2395,11.8501,12.0387,48300.0],["2013-05-29",11.9251,12.0194,11.6615,11.7171,56100.0],["2013-05-30",11.7171,11.7171,11.4801,11.5357,92400.0],["2013-05-31",11.439,11.4825,11.2745,11.4341,86400.0],["2013-06-03",11.4583,11.8549,11.4317,11.7461,139800.0],["2013-06-04",11.7292,11.78,11.5526,11.676,73200.0],["2013-06-05",11.6784,11.8888,11.6663,11.6808,34200.0],["2013-06-06",11.705,11.8235,11.6494,11.8187,44400.0],["2013-06-07",11.9275,11.9783,11.8525,11.9106,26700.0],["2013-06-10",12.0363,12.075,11.913,12.0049,20700.0],["2013-06-11",11.8404,12.1137,11.8404,12.0073,142200.0],["2013-06-12",12.0605,12.1355,11.9202,11.9976,264600.0],["2013-06-13",11.9662,12.3676,11.9662,12.2346,25200.0],["2013-06-14",12.2491,12.358,12.1355,12.2443,98400.0],["2013-06-17",12.3459,12.4257,12.2999,12.3894,39000.0],["2013-06-18",12.2999,12.5998,12.2999,12.5514,177000.0],["2013-06-19",12.445,12.5829,12.3338,12.4402,105600.0],["2013-06-20",12.3096,12.4184,12.104,12.3459,117000.0],["2013-06-21",12.4015,12.5031,12.15,12.3241,178200.0],["2013-06-24",12.1669,12.3894,11.8598,12.2467,160200.0],["2013-06-25",12.3289,12.4063,12.1983,12.3821,134700.0],["2013-06-26",12.4547,12.6191,12.2008,12.3072,165600.0],["2013-06-27",12.3821,12.7062,12.3821,12.6336,120600.0],["2013-06-28",12.5708,12.6627,12.3338,12.491,643800.0],["2013-07-01",12.5103,12.6965,12.416,12.5176,78300.0],["2013-07-02",12.4982,12.5659,12.3241,12.5563,90600.0],["2013-07-03",12.4668,12.6433,12.4644,12.6433,24900.0],["2013-07-05",12.8174,12.8707,12.6288,12.8707,40200.0],["2013-07-08",12.9456,12.9843,12.7787,12.832,58500.0],["2013-07-09",12.8634,13.1512,12.8634,12.9432,96600.0],["2013-07-10",12.9359,13.0569,12.844,12.9432,122700.0],["2013-07-11",13.1004,13.1004,12.7618,13.0472,160200.0],["2013-07-12",12.9626,12.9626,12.7328,12.8054,195900.0],["2013-07-15",12.8779,12.8779,12.6699,12.7473,153000.0],["2013-07-16",12.7908,12.7908,12.4837,12.5224,142800.0],["2013-07-17",12.6264,12.6457,12.2927,12.3483,160500.0],["2013-07-18",12.4353,12.844,12.4015,12.7667,65400.0],["2013-07-19",12.7691,12.8489,12.6748,12.8223,36000.0],["2013-07-22",12.7957,12.8489,12.6893,12.7352,55500.0],["2013-07-23",12.8199,12.8199,12.6433,12.6869,45300.0],["2013-07-24",12.757,12.757,12.4813,12.4837,34200.0],["2013-07-25",12.474,12.6651,12.3991,12.5466,92700.0],["2013-07-26",12.4595,12.491,11.9831,12.2612,170100.0],["2013-07-29",12.2419,12.2419,11.8888,11.9565,61500.0],["2013-07-30",11.9928,12.1621,11.9154,12.0145,133800.0],["2013-07-31",12.0798,12.0798,11.8235,11.8985,103200.0],["2013-08-01",12.0774,12.4112,12.0218,12.341,53400.0],["2013-08-02",12.3314,12.4571,12.1064,12.2878,27300.0],["2013-08-05",12.2298,12.3555,12.1451,12.3289,28500.0],["2013-08-06",12.3338,12.3362,11.9057,12.1621,94500.0],["2013-08-07",12.1911,12.6941,12.1451,12.5176,138900.0],["2013-08-08",12.5901,12.8924,12.5563,12.8344,38400.0],["2013-08-09",12.7667,12.9359,12.5442,12.711,138900.0],["2013-08-12",12.6385,12.8271,12.5684,12.7304,165300.0],["2013-08-13",12.7207,13.0448,12.7183,12.8465,72300.0],["2013-08-14",12.9021,13.0424,12.8199,12.8271,93600.0],["2013-08-15",12.7159,12.8126,12.5151,12.653,76200.0],["2013-08-16",12.5901,12.8827,12.5901,12.7207,114300.0],["2013-08-19",12.6409,12.6917,12.5345,12.578,39300.0],["2013-08-20",12.607,12.9505,12.607,12.7449,80100.0],["2013-08-21",12.7401,12.8271,12.6167,12.653,80100.0],["2013-08-22",12.7086,13.0496,12.6336,13.0496,121800.0],["2013-08-23",13.0448,13.2721,12.9093,13.2141,47400.0],["2013-08-26",13.2068,13.2963,13.0641,13.1101,40200.0],["2013-08-27",13.023,13.0931,12.6457,12.757,90300.0],["2013-08-28",12.7328,12.8706,12.7038,12.7352,56700.0],["2013-08-29",12.7473,12.9384,12.7449,12.8175,45300.0],["2013-08-30",12.7715,13.0182,12.5248,12.7522,124500.0],["2013-09-03",12.8706,13.2358,12.7207,12.8973,150300.0],["2013-09-04",12.9045,13.0641,12.8223,12.8924,45600.0],["2013-09-05",12.861,13.0786,12.757,12.9722,249600.0],["2013-09-06",12.994,13.2068,12.8465,13.1802,195300.0],["2013-09-09",13.2141,13.9638,13.156,13.9178,120300.0],["2013-09-10",13.942,14.1161,13.8694,14.0774,90000.0],["2013-09-11",14.0073,14.2636,13.9323,14.0871,57000.0],["2013-09-12",13.8138,14.1355,13.8138,14.0073,61800.0],["2013-09-13",14.0774,14.1959,13.8404,14.15,24000.0],["2013-09-16",14.3144,14.4523,14.1064,14.2298,63000.0],["2013-09-17",14.1838,14.4571,14.1838,14.3023,129900.0],["2013-09-18",14.3072,14.6723,14.254,14.5538,136200.0],["2013-09-19",14.5974,14.7183,14.3701,14.4789,61500.0],["2013-09-20",14.4861,14.7086,14.3217,14.5297,152100.0],["2013-09-23",14.4861,14.6941,14.2685,14.5538,142800.0],["2013-09-24",14.4982,14.6917,14.4426,14.6409,64800.0],["2013-09-25",14.6796,14.7497,14.5272,14.6506,77700.0],["2013-09-26",14.653,14.7522,14.6022,14.7425,36300.0],["2013-09-27",14.6191,14.728,14.6071,14.6457,85500.0],["2013-09-30",14.4813,14.8465,14.3289,14.8223,103500.0],["2013-10-01",14.8441,15.2358,14.8441,15.185,95700.0],["2013-10-02",15.0279,15.2649,14.861,15.1198,138900.0],["2013-10-03",15.2842,15.3181,14.994,15.0907,84300.0],["2013-10-04",15.0617,15.2697,14.9335,15.1778,201600.0],["2013-10-07",15.2915,15.2915,14.8005,14.8054,112200.0],["2013-10-08",14.8682,15.0351,14.7763,14.8247,97500.0],["2013-10-09",14.9239,14.9408,14.5829,14.7207,89100.0],["2013-10-10",14.8973,15.3084,14.8828,15.1488,106200.0],["2013-10-11",15.0665,15.7002,15.0665,15.7002,62100.0],["2013-10-14",15.4535,15.6034,15.1125,15.5986,72600.0],["2013-10-15",15.4922,15.6252,15.1826,15.2334,70500.0],["2013-10-16",15.3809,15.4293,15.1246,15.335,36600.0],["2013-10-17",15.2987,15.5696,15.2213,15.5696,201600.0],["2013-10-18",15.6155,16.1621,15.5671,15.9879,184200.0],["2013-10-21",16.1597,16.3894,15.9638,16.046,84600.0],["2013-10-22",16.2201,16.2516,15.7389,15.8404,51900.0],["2013-10-23",15.8017,15.9638,15.7558,15.8549,52200.0],["2013-10-24",15.9396,16.15,15.7945,16.0871,108600.0],["2013-10-25",16.1476,16.1548,15.8332,15.9565,43500.0],["2013-10-28",15.9154,16.1427,15.5938,15.6953,100500.0],["2013-10-29",15.9468,15.9468,15.5164,15.5913,82500.0],["2013-10-30",15.6518,15.659,15.3084,15.3858,60000.0],["2013-10-31",15.4317,15.4317,15.127,15.1947,95700.0],["2013-11-01",15.156,15.2963,14.7159,15.0254,105000.0],["2013-11-04",15.0158,15.1149,14.9626,15.0931,136800.0],["2013-11-05",15.0617,15.4487,14.3507,15.3688,44100.0],["2013-11-06",15.4245,15.4728,14.9093,15.1802,29400.0],["2013-11-07",15.2141,15.4462,15.0278,15.1584,73500.0],["2013-11-08",15.1246,15.4728,15.0279,15.1512,78600.0],["2013-11-11",15.2794,15.4535,15.0496,15.1899,132300.0],["2013-11-12",15.1367,15.3156,15.0303,15.1512,40200.0],["2013-11-13",15.0278,15.4124,15.023,15.4027,22200.0],["2013-11-14",15.3471,15.3471,15.1222,15.2576,47400.0],["2013-11-15",15.2334,15.6228,14.9819,15.4438,117900.0],["2013-11-18",15.5142,15.5142,15.1306,15.3103,66600.0],["2013-11-19",15.3443,15.7619,14.6208,15.4899,95700.0],["2013-11-20",15.4001,15.5943,15.1185,15.1525,62100.0],["2013-11-21",15.201,15.7813,14.9874,15.7764,54000.0],["2013-11-22",15.7327,15.9561,15.6089,15.8663,81300.0],["2013-11-25",15.9682,15.9828,15.706,15.774,36900.0],["2013-11-26",15.7619,16.0289,15.6065,16.0095,37500.0],["2013-11-27",16.0435,16.7379,16.0435,16.7185,129300.0],["2013-11-29",16.8326,16.8326,16.4174,16.6529,23400.0],["2013-12-02",16.6165,16.6165,15.7206,15.9027,61200.0],["2013-12-03",15.7813,15.8833,15.6138,15.7085,70500.0],["2013-12-04",15.8371,16.2353,15.7279,15.91,148500.0],["2013-12-05",15.8808,16.2814,15.6453,16.2086,104400.0],["2013-12-06",16.4125,16.6893,16.2596,16.4902,83700.0],["2013-12-09",16.5534,16.6869,16.3713,16.4587,96300.0],["2013-12-10",16.4781,16.6043,16.0192,16.0241,80700.0],["2013-12-11",16.0993,16.2596,15.5167,15.5822,61500.0],["2013-12-12",15.5482,15.7109,15.5336,15.5798,214200.0],["2013-12-13",15.5725,15.7643,15.5361,15.5822,45000.0],["2013-12-16",15.6987,16.2596,15.6599,15.9294,147600.0],["2013-12-17",15.944,16.2426,15.8153,16.0799,184500.0],["2013-12-18",16.0532,16.5364,15.8711,16.5291,123300.0],["2013-12-19",16.4611,16.4611,16.0047,16.0896,103500.0],["2013-12-20",16.1673,16.4368,16.0896,16.2814,380100.0],["2013-12-23",16.3737,16.415,16.2256,16.3786,111600.0],["2013-12-24",16.313,16.4611,16.2863,16.3518,21900.0],["2013-12-26",16.398,16.432,16.194,16.2377,41100.0],["2013-12-27",16.2887,16.4805,16.1649,16.432,47700.0],["2013-12-30",16.3785,16.3785,16.245,16.2766,38400.0],["2013-12-31",16.2911,16.5582,16.1479,16.2644,138000.0],["2014-01-02",16.1406,16.3591,16.0532,16.0945,143400.0],["2014-01-03",16.1309,16.398,16.1018,16.2693,50100.0],["2014-01-06",16.3955,16.3955,16.0241,16.1066,75900.0],["2014-01-07",16.126,16.3883,16.0362,16.262,85800.0],["2014-01-08",16.1212,16.3033,14.3391,14.8587,521700.0],["2014-01-09",14.8684,15.2836,14.866,15.1937,683400.0],["2014-01-10",15.1598,15.2447,15.0578,15.1719,171900.0],["2014-01-13",15.133,15.133,14.6717,14.8223,111600.0],["2014-01-14",14.8611,15.2326,14.7446,15.0214,114600.0],["2014-01-15",15.0723,15.2083,14.9024,15.0019,118200.0],["2014-01-16",15.184,15.3953,14.815,15.2253,180300.0],["2014-01-17",15.1816,15.3151,14.9582,15.0408,146700.0],["2014-01-21",15.0553,15.201,14.9121,15.1525,112800.0],["2014-01-22",15.1525,15.1549,14.9048,15.1039,105000.0],["2014-01-23",15.0796,15.0893,14.9412,15.0553,96300.0],["2014-01-24",14.9145,15.0529,14.8053,14.9582,262200.0],["2014-01-27",15.0796,15.1088,14.8733,15.0117,191400.0],["2014-01-28",15.0359,15.1015,14.9461,15.0675,127500.0],["2014-01-29",15.0918,15.1986,14.6815,14.832,126900.0],["2014-01-30",14.9194,15.4001,14.8393,15.0456,192600.0],["2014-01-31",14.8587,15.0068,14.6912,14.9097,149100.0],["2014-02-03",14.9097,15.0942,14.2736,14.3658,127200.0],["2014-02-04",14.395,14.781,14.3634,14.5455,135000.0],["2014-02-05",14.4095,14.6159,14.327,14.3925,111300.0],["2014-02-06",14.6815,16.6699,14.6815,15.5312,434400.0],["2014-02-07",15.5871,15.7619,15.116,15.3103,86700.0],["2014-02-10",15.337,15.6672,14.9801,15.5992,255900.0],["2014-02-11",15.6138,15.6866,15.3977,15.5701,219300.0],["2014-02-12",15.5385,15.8444,15.5385,15.7983,188100.0],["2014-02-13",15.6599,16.0896,15.6599,16.0386,129600.0],["2014-02-14",16.0313,16.1093,15.6999,15.7779,107400.0],["2014-02-18",15.8924,16.0679,15.6609,15.9972,99600.0],["2014-02-19",15.8997,16.1459,15.7852,15.8607,105900.0],["2014-02-20",15.9265,16.2677,15.9265,16.1727,48300.0],["2014-02-21",16.258,16.258,15.8924,16.0021,75300.0],["2014-02-24",16.1142,16.2848,16.0923,16.0947,58800.0],["2014-02-25",16.1459,16.2556,15.9826,16.063,60000.0],["2014-02-26",15.9826,16.2629,15.9826,16.2531,94800.0],["2014-02-27",16.4018,16.6041,16.4018,16.5261,150000.0],["2014-02-28",16.5651,16.6674,16.3701,16.6041,110400.0],["2014-03-03",16.5675,16.7357,16.3408,16.4798,116400.0],["2014-03-04",16.7454,17.2426,16.6114,16.8551,270000.0],["2014-03-05",16.7844,16.9355,16.6577,16.7893,48000.0],["2014-03-06",16.8868,16.9794,16.4749,16.6114,171300.0],["2014-03-07",16.7795,16.9721,16.47,16.9379,118800.0],["2014-03-10",16.8648,17.0525,15.8071,16.9063,112800.0],["2014-03-11",16.8429,17.189,16.4944,16.5504,71100.0],["2014-03-12",16.5114,16.5772,16.3603,16.5163,72300.0],["2014-03-13",16.6284,16.6284,16.1727,16.2653,51000.0],["2014-03-14",16.2604,16.5699,16.1995,16.3701,56700.0],["2014-03-17",16.336,16.5602,16.0947,16.3823,86100.0],["2014-03-18",16.4383,16.6065,16.3287,16.5699,70500.0],["2014-03-19",16.6065,16.6065,16.1337,16.2726,59700.0],["2014-03-20",16.3019,16.4773,15.3294,16.046,98700.0],["2014-03-21",16.2629,16.5577,15.8461,16.0849,177900.0],["2014-03-24",16.1581,16.2629,15.6316,15.9022,167400.0],["2014-03-25",15.9387,16.1288,15.7876,15.8388,283800.0],["2014-03-26",16.0216,16.0216,15.3904,15.3904,170700.0],["2014-03-27",15.3782,15.4952,15.1174,15.3538,88200.0],["2014-03-28",15.3709,15.5195,15.1491,15.2661,105000.0],["2014-03-31",15.444,15.8875,15.2636,15.7925,215100.0],["2014-04-01",15.8851,15.9387,15.6731,15.8729,235500.0],["2014-04-02",15.9412,15.9753,15.7706,15.9046,182700.0],["2014-04-03",15.9655,16.0801,15.7949,15.9387,152400.0],["2014-04-04",15.9582,16.0411,15.4294,15.6097,93000.0],["2014-04-07",15.5927,15.5927,15.2831,15.3489,120300.0],["2014-04-08",15.4123,15.4464,15.1978,15.2807,78000.0],["2014-04-09",15.3879,15.3879,15.1345,15.2539,46800.0],["2014-04-10",15.2831,15.3368,15.1174,15.2027,166500.0],["2014-04-11",15.1345,15.3124,14.9322,15.1174,171600.0],["2014-04-14",15.3075,15.5074,15.037,15.2149,246900.0],["2014-04-15",15.3368,15.461,14.9882,15.3538,84300.0],["2014-04-16",15.444,15.5074,15.2807,15.4172,57600.0],["2014-04-17",15.4172,15.7194,15.3124,15.6438,48300.0],["2014-04-21",15.7194,15.8339,15.4805,15.617,61500.0],["2014-04-22",15.6901,15.929,15.6901,15.89,76800.0],["2014-04-23",15.8997,16.046,15.6828,15.8315,126300.0],["2014-04-24",15.9509,15.9997,15.7852,15.8388,42300.0],["2014-04-25",15.7876,15.8071,15.5829,15.656,65400.0],["2014-04-28",15.7633,15.7925,15.4635,15.6999,87000.0],["2014-04-29",15.8388,15.9022,15.3197,15.3489,116100.0],["2014-04-30",15.3343,15.5244,15.1588,15.4318,99900.0],["2014-05-01",15.3855,15.5756,15.1125,15.3855,104400.0],["2014-05-02",15.4805,15.6926,15.3148,15.3733,124800.0],["2014-05-05",15.327,15.5683,15.2173,15.4781,101100.0],["2014-05-06",15.4854,15.7413,15.3562,15.3952,194100.0],["2014-05-07",15.7194,15.7194,15.0882,15.2783,146100.0],["2014-05-08",15.3246,15.6926,15.0638,15.1637,147600.0],["2014-05-09",15.1028,15.3514,14.9273,15.2734,234300.0],["2014-05-12",15.3051,15.9875,15.3051,15.8802,122700.0],["2014-05-13",15.9144,15.968,15.5537,15.6463,183900.0],["2014-05-14",15.6121,15.7998,14.8761,14.9054,122400.0],["2014-05-15",14.8737,14.8737,14.5423,14.6714,72900.0],["2014-05-16",14.6251,15.0614,14.6251,15.0419,102900.0],["2014-05-19",14.9073,15.2425,14.9073,15.2083,91800.0],["2014-05-20",15.1153,15.1153,14.7702,14.8412,150000.0],["2014-05-21",14.851,15.0614,14.55,14.8363,131700.0],["2014-05-22",14.922,15.2181,14.8143,14.9489,113400.0],["2014-05-23",15.0076,15.3233,14.9636,15.2156,81000.0],["2014-05-27",15.3649,15.5729,15.1642,15.4946,55800.0],["2014-05-28",15.36,15.3771,15.1716,15.2156,68700.0],["2014-05-29",15.196,15.3282,15.0492,15.1618,52800.0],["2014-05-30",15.2107,15.546,15.0786,15.13,103500.0],["2014-06-02",15.2352,15.2352,14.7605,14.9146,86700.0],["2014-06-03",14.9097,14.9807,14.6993,14.8265,86400.0],["2014-06-04",14.7384,15.0076,14.687,14.9195,92400.0],["2014-06-05",14.9342,15.4554,14.8339,15.4554,99000.0],["2014-06-06",15.5606,15.6145,15.3502,15.3771,85800.0],["2014-06-09",15.4309,15.8396,15.3649,15.8347,108900.0],["2014-06-10",15.8347,15.8616,15.5949,15.6952,45000.0],["2014-06-11",15.5704,15.7344,15.3771,15.5655,104100.0],["2014-06-12",15.612,15.612,15.1079,15.1985,56400.0],["2014-06-13",15.2107,15.4848,15.2083,15.4187,123600.0],["2014-06-16",15.426,15.426,15.0321,15.1813,101400.0],["2014-06-17",15.2401,15.5704,15.1936,15.5362,402000.0],["2014-06-18",15.5043,15.8641,15.4432,15.5459,164100.0],["2014-06-19",15.5851,15.7711,15.4016,15.705,201600.0],["2014-06-20",15.8176,15.9203,15.5753,15.6683,647400.0],["2014-06-23",15.661,15.8029,15.5704,15.7662,126300.0],["2014-06-24",15.8102,16.1381,15.7809,15.8004,135300.0],["2014-06-25",15.7833,16.0354,15.7393,15.9889,132600.0],["2014-06-26",15.9057,16.0011,15.7491,15.8249,76800.0],["2014-06-27",15.6903,16.0402,15.5802,15.8249,237600.0],["2014-06-30",15.8445,16.0941,15.8029,15.9986,85800.0],["2014-07-01",16.121,16.3853,16.0158,16.2213,109500.0],["2014-07-02",16.1822,16.4122,16.1822,16.3168,85500.0],["2014-07-03",16.4538,16.6129,16.3706,16.5541,92100.0],["2014-07-07",16.4856,16.4856,16.258,16.3437,137400.0],["2014-07-08",16.2703,16.3951,16.1528,16.2262,122100.0],["2014-07-09",16.1969,16.4,16.1406,16.1969,85800.0],["2014-07-10",15.9619,16.1112,15.8053,15.9326,279600.0],["2014-07-11",15.842,15.842,15.661,15.7075,53400.0],["2014-07-14",15.8812,15.9301,15.7515,15.8714,124800.0],["2014-07-15",15.9057,15.9057,15.6952,15.7026,87600.0],["2014-07-16",15.776,15.776,15.6365,15.661,48900.0],["2014-07-17",15.661,15.661,15.2694,15.2939,279600.0],["2014-07-18",15.2303,15.5019,15.2303,15.4187,109200.0],["2014-07-21",15.2694,15.4016,15.1862,15.3012,64800.0],["2014-07-22",15.4603,15.4921,15.2817,15.3747,66900.0],["2014-07-23",15.3282,15.4652,15.2352,15.3184,36300.0],["2014-07-24",15.3184,15.5704,15.0517,15.1153,49500.0],["2014-07-25",14.9856,14.9954,14.851,14.8608,54000.0],["2014-07-28",14.8608,14.8608,14.6332,14.7678,52800.0],["2014-07-29",14.736,14.7751,14.6087,14.6626,54900.0],["2014-07-30",14.6381,14.7189,14.4399,14.6406,34800.0],["2014-07-31",14.5378,14.6479,14.2931,14.2931,84000.0],["2014-08-01",14.342,14.4888,14.0337,14.09,88200.0],["2014-08-04",14.1365,14.528,13.9505,14.0215,103200.0],["2014-08-05",13.9138,14.2833,13.5712,13.5761,177300.0],["2014-08-06",12.9937,13.1919,12.2351,12.8542,699900.0],["2014-08-07",12.8469,12.8542,12.0589,12.3404,744300.0],["2014-08-08",12.3355,12.6927,12.3134,12.6487,254400.0],["2014-08-11",12.6364,13.3534,12.5679,13.001,228600.0],["2014-08-12",13.0059,13.0671,12.6022,12.7612,171300.0],["2014-08-13",12.7417,12.9619,12.7099,12.8298,105600.0],["2014-08-14",12.8616,12.8885,12.7074,12.7735,111900.0],["2014-08-15",12.9203,12.9448,12.5288,12.7514,205200.0],["2014-08-18",12.9285,13.0736,12.7564,12.9531,129300.0],["2014-08-19",13.3071,13.3071,13.0268,13.0563,210000.0],["2014-08-20",13.0244,13.0244,12.8473,12.9088,97200.0],["2014-08-21",12.9531,12.9801,12.7244,12.8301,69300.0],["2014-08-22",12.7859,12.9236,12.7342,12.7785,150600.0],["2014-08-25",12.8178,12.9285,12.7342,12.808,82800.0],["2014-08-26",12.8277,12.9408,12.8277,12.9113,65100.0],["2014-08-27",12.8719,12.9678,12.8473,12.9088,87600.0],["2014-08-28",12.8842,13.049,12.8228,12.9236,109200.0],["2014-08-29",12.9703,13.0268,12.8375,12.9555,85200.0],["2014-09-02",13.0318,13.1522,13.0096,13.0809,451500.0],["2014-09-03",13.1744,13.2137,13.0072,13.1375,390900.0],["2014-09-04",13.1424,13.3121,13.0342,13.0957,157200.0],["2014-09-05",13.0613,13.2211,13.0244,13.1793,143400.0],["2014-09-08",13.1301,13.2899,13.1129,13.2752,100500.0],["2014-09-09",13.199,13.3096,13.1719,13.2358,128100.0],["2014-09-10",13.2309,13.2309,13.0785,13.1793,126900.0],["2014-09-11",13.1916,13.3932,13.1449,13.3268,582600.0],["2014-09-12",13.2924,13.2924,12.9064,12.9777,224700.0],["2014-09-15",12.9211,12.9211,12.5843,12.6433,102900.0],["2014-09-16",12.6064,12.6383,12.449,12.567,102900.0],["2014-09-17",12.599,12.7834,12.5351,12.6777,87900.0],["2014-09-18",12.6826,12.8252,12.658,12.717,220200.0],["2014-09-19",12.7588,12.7588,12.5769,12.6408,206700.0],["2014-09-22",12.6015,12.7146,12.3949,12.6408,162000.0],["2014-09-23",12.7293,12.7859,12.4146,12.54,208200.0],["2014-09-24",12.5326,12.5326,12.3654,12.4736,84000.0],["2014-09-25",12.4171,12.4171,12.1884,12.2253,141600.0],["2014-09-26",11.1876,11.3475,10.1525,11.1975,1594800.0],["2014-09-29",10.9885,10.9885,10.5434,10.659,717300.0],["2014-09-30",10.6,10.6,9.9927,10.0467,582900.0],["2014-10-01",10.0074,10.1525,9.5992,9.7345,499500.0],["2014-10-02",9.7738,9.8869,9.5132,9.6878,349500.0],["2014-10-03",9.7123,10.4549,9.373,9.7591,208800.0],["2014-10-06",9.7738,9.9804,9.7222,9.9189,163800.0],["2014-10-07",9.8353,10.1033,9.7345,10.0246,361500.0],["2014-10-08",9.9853,10.1918,9.8869,10.1574,336000.0],["2014-10-09",10.1181,10.2336,9.6533,9.7787,248700.0],["2014-10-10",9.914,10.5582,9.8451,9.9509,374100.0],["2014-10-13",9.9976,10.1549,9.8869,10.1008,230400.0],["2014-10-14",10.1648,10.659,10.0959,10.5016,316500.0],["2014-10-15",10.4008,10.7303,10.2435,10.6639,190500.0],["2014-10-16",10.5041,10.8877,10.391,10.809,264900.0],["2014-10-17",10.9614,10.9614,10.4475,10.5803,175500.0],["2014-10-20",10.4844,10.7106,10.3492,10.686,177900.0],["2014-10-21",10.6934,11.0647,10.4131,10.9049,129300.0],["2014-10-22",10.9688,10.9688,10.5262,10.5803,227700.0],["2014-10-23",10.6885,10.8434,10.5016,10.7426,134100.0],["2014-10-24",10.7869,10.7869,10.477,10.6467,193200.0],["2014-10-27",10.5729,10.6492,10.3271,10.627,106200.0],["2014-10-28",10.7229,11.0081,10.7229,10.8139,248700.0],["2014-10-29",10.8139,10.8631,10.4746,10.7869,90900.0],["2014-10-30",10.7647,10.9541,10.6,10.8213,154800.0],["2014-10-31",11.0376,11.2639,10.7819,11.195,198000.0],["2014-11-03",11.2319,11.313,11.0032,11.2122,153900.0],["2014-11-04",11.1581,11.495,10.9983,11.3425,186900.0],["2014-11-05",11.4483,11.7483,11.2589,11.3007,143700.0],["2014-11-06",11.1876,11.4065,11.1876,11.345,141000.0],["2014-11-07",11.2098,11.2712,11.0327,11.2221,184800.0],["2014-11-10",11.2048,11.3475,11.2048,11.2958,94200.0],["2014-11-11",11.2688,11.3401,11.1262,11.227,109800.0],["2014-11-12",11.2073,11.3425,11.0303,11.3106,113700.0],["2014-11-13",11.377,11.377,10.8213,10.8631,119100.0],["2014-11-14",10.8877,10.9737,9.9386,10.7573,181200.0],["2014-11-17",10.7351,10.8835,10.5743,10.6139,239700.0],["2014-11-18",10.6881,10.8489,10.6881,10.8093,124800.0],["2014-11-19",10.745,10.8192,10.552,10.7202,245700.0],["2014-11-20",10.7153,10.8464,10.6609,10.8217,225300.0],["2014-11-21",11.022,11.0245,10.7202,10.8043,112500.0],["2014-11-24",10.8513,10.9824,10.8513,10.9404,130500.0],["2014-11-25",10.9923,11.0566,10.6881,10.8217,114900.0],["2014-11-26",10.7722,10.8019,10.646,10.7573,67200.0],["2014-11-28",10.7277,10.7969,10.4976,10.5248,69300.0],["2014-12-01",10.5372,10.5372,9.9139,9.9584,216600.0],["2014-12-02",10.0351,10.3665,9.9881,10.139,617700.0],["2014-12-03",10.275,11.5118,10.0153,11.0294,622200.0],["2014-12-04",11.022,11.1531,10.9354,10.98,337200.0],["2014-12-05",10.9626,11.2075,10.9626,11.1556,340800.0],["2014-12-08",11.0888,11.2793,11.022,11.121,258600.0],["2014-12-09",11.1259,11.5909,11.0937,11.5316,238200.0],["2014-12-10",11.4277,11.5934,11.2051,11.2644,184500.0],["2014-12-11",11.299,11.4623,11.1927,11.2793,124200.0],["2014-12-12",11.1482,11.3658,11.1482,11.2422,179700.0],["2014-12-15",11.3411,11.3856,11.074,11.0987,300900.0],["2014-12-16",11.0665,11.4796,11.0665,11.3733,228000.0],["2014-12-17",11.393,11.6849,11.3015,11.6132,180000.0],["2014-12-18",11.7517,12.1475,11.6899,12.0263,226200.0],["2014-12-19",11.9991,12.239,11.9521,12.1153,504600.0],["2014-12-22",12.0856,12.4097,11.9718,12.375,116700.0],["2014-12-23",12.3973,12.5976,12.2514,12.4839,97200.0],["2014-12-24",12.4665,12.5284,12.4121,12.4789,72900.0],["2014-12-26",12.5135,12.6966,12.328,12.4665,50100.0],["2014-12-29",12.5111,12.6545,12.3503,12.4369,101100.0],["2014-12-30",12.4294,12.4616,12.234,12.2984,73500.0],["2014-12-31",12.3651,12.3651,12.1054,12.1376,94500.0],["2015-01-02",12.2316,12.3503,11.6503,11.8605,136200.0],["2015-01-05",11.5612,11.5612,10.5001,10.792,561900.0],["2015-01-06",10.5916,10.6361,10.4135,10.552,390000.0],["2015-01-07",10.5941,10.5941,10.4383,10.5496,198300.0],["2015-01-08",10.6436,10.7821,10.4778,10.7351,392400.0],["2015-01-09",10.7771,11.0393,10.7549,10.9181,337200.0],["2015-01-12",10.9478,11.1581,10.7796,10.9206,181200.0],["2015-01-13",11.0443,11.0616,10.4506,10.74,232800.0],["2015-01-14",10.6065,10.7672,10.5273,10.6386,81000.0],["2015-01-15",10.6213,10.6213,10.0697,10.1439,197700.0],["2015-01-16",10.2898,10.4853,10.1612,10.3319,200700.0],["2015-01-20",10.3542,10.51,9.9163,10.1439,189900.0],["2015-01-21",10.0747,10.1909,9.8867,10.1093,158100.0],["2015-01-22",10.1464,10.2973,9.9411,10.186,187200.0],["2015-01-23",10.2008,10.2008,9.904,10.0375,162600.0],["2015-01-26",9.8867,10.1909,9.8694,10.1291,137700.0],["2015-01-27",10.0301,10.1736,9.946,10.0747,174300.0],["2015-01-28",10.0648,10.1043,9.8347,9.8471,172800.0],["2015-01-29",9.711,10.1612,9.6591,10.139,222000.0],["2015-01-30",10.045,10.087,9.6344,9.6492,103500.0],["2015-02-02",9.7185,10.0944,9.6566,10.0796,113100.0],["2015-02-03",10.1019,10.4333,9.8891,10.4061,354300.0],["2015-02-04",9.622,9.6443,9.0333,9.0481,920700.0],["2015-02-05",8.8676,9.0407,7.9944,8.4223,837900.0],["2015-02-06",8.3976,8.5312,8.3308,8.4891,362100.0],["2015-02-09",8.4867,8.6697,8.4471,8.5163,308700.0],["2015-02-10",8.64,8.64,8.363,8.5064,301200.0],["2015-02-11",8.4619,8.6054,8.2789,8.4693,236700.0],["2015-02-12",8.5262,8.5312,8.1379,8.1676,234300.0],["2015-02-13",8.1975,8.3521,8.1651,8.3296,220200.0],["2015-02-17",8.3521,8.3745,8.2523,8.3147,135900.0],["2015-02-18",8.2723,8.4293,8.2523,8.3944,191100.0],["2015-02-19",8.357,8.569,8.2972,8.4667,126000.0],["2015-02-20",8.4817,8.4817,8.1825,8.3296,295200.0],["2015-02-23",8.2723,8.3047,8.1277,8.2897,243300.0],["2015-02-24",8.2723,8.4119,8.2025,8.2922,187800.0],["2015-02-25",8.185,8.4518,8.185,8.362,199200.0],["2015-02-26",8.377,8.5864,8.3521,8.5216,156000.0],["2015-02-27",8.4967,8.5864,8.3944,8.4119,276300.0],["2015-03-02",8.367,8.6762,8.3047,8.6263,167400.0],["2015-03-03",8.6163,8.6313,8.4418,8.549,217200.0],["2015-03-04",8.4917,8.5191,8.2922,8.3371,228600.0],["2015-03-05",8.3695,8.3695,8.0853,8.2548,1014900.0],["2015-03-06",8.1751,8.3496,8.1751,8.2823,136800.0],["2015-03-09",8.2598,8.4568,8.2025,8.3346,239100.0],["2015-03-10",8.2449,8.2748,8.0978,8.0978,162000.0],["2015-03-11",8.1277,8.1551,7.9656,8.1177,171300.0],["2015-03-12",8.2,8.3446,8.0978,8.3346,170400.0],["2015-03-13",8.3496,8.3496,8.0803,8.2424,101700.0],["2015-03-16",8.2598,8.2598,7.8958,7.9257,153000.0],["2015-03-17",7.9033,8.0504,7.8634,8.0155,175500.0],["2015-03-18",8.0529,8.4667,7.9831,8.4643,163200.0],["2015-03-19",8.4094,8.4468,8.2474,8.3172,110700.0],["2015-03-20",8.3446,8.6039,8.2847,8.5665,276000.0],["2015-03-23",8.5266,8.8258,8.4667,8.7235,106500.0],["2015-03-24",8.6812,8.8457,8.6512,8.7659,142200.0],["2015-03-25",8.8033,8.9255,8.6014,8.6562,166800.0],["2015-03-26",8.5964,8.7161,8.4593,8.539,89700.0],["2015-03-27",8.5091,8.5964,8.392,8.5091,120300.0],["2015-03-30",8.544,8.6338,8.4992,8.5615,104700.0],["2015-03-31",8.4992,8.544,8.4019,8.4194,206700.0],["2015-04-01",8.3521,8.4293,8.1352,8.2299,149100.0],["2015-04-02",8.1975,8.5091,8.1975,8.4169,106800.0],["2015-04-06",8.3845,8.6338,8.3845,8.544,149700.0],["2015-04-07",8.5665,8.7235,8.5316,8.6512,213000.0],["2015-04-08",8.6188,8.7584,8.5814,8.6986,205500.0],["2015-04-09",8.6936,8.7385,8.4717,8.539,136800.0],["2015-04-10",8.5914,8.6313,8.4792,8.5116,151800.0],["2015-04-13",8.4917,8.6812,8.4742,8.6188,88500.0],["2015-04-14",8.5939,8.736,8.549,8.6537,209400.0],["2015-04-15",8.726,8.7584,8.5814,8.6064,424800.0],["2015-04-16",8.5615,8.923,8.5615,8.8831,234900.0],["2015-04-17",8.7784,8.8482,8.5515,8.5889,207300.0],["2015-04-20",8.6263,8.7659,8.5565,8.5964,157800.0],["2015-04-21",8.5565,8.6163,8.3346,8.4219,89400.0],["2015-04-22",8.4593,8.4692,8.2823,8.4543,76500.0],["2015-04-23",8.4543,8.7136,8.4069,8.6288,132300.0],["2015-04-24",8.6363,8.726,8.5864,8.6512,185700.0],["2015-04-27",8.7011,8.8357,8.6039,8.7086,160800.0],["2015-04-28",8.6911,8.8482,8.6612,8.8058,131400.0],["2015-04-29",8.7335,8.8083,8.6213,8.6737,53100.0],["2015-04-30",8.6188,8.6188,8.2374,8.2748,135000.0],["2015-05-01",8.2947,8.4194,8.1127,8.2723,115800.0],["2015-05-04",8.2673,8.5216,8.2673,8.3396,125100.0],["2015-05-05",8.2897,8.4343,8.1202,8.205,141300.0],["2015-05-06",8.6064,9.0751,8.2872,8.8208,330900.0],["2015-05-07",8.8008,9.0327,8.7709,8.9105,199200.0],["2015-05-08",9.0327,9.1549,8.938,9.0477,138900.0],["2015-05-11",9.0551,9.0676,8.7784,8.7958,144600.0],["2015-05-12",8.7609,8.9978,8.6014,8.9778,207900.0],["2015-05-13",8.9778,9.1474,8.923,9.0526,243900.0],["2015-05-14",9.1324,9.3867,9.0726,9.3344,163200.0],["2015-05-15",9.3443,9.3992,9.2047,9.3219,173100.0],["2015-05-18",9.3144,9.4801,9.1085,9.234,208800.0],["2015-05-19",9.2265,9.3445,8.9579,9.1989,123000.0],["2015-05-20",9.2541,9.4047,9.0708,9.2416,162900.0],["2015-05-21",9.1964,9.5629,9.1637,9.2014,169500.0],["2015-05-22",9.1537,9.5127,9.0633,9.2114,140400.0],["2015-05-26",9.1411,9.2717,8.9704,9.1411,134400.0],["2015-05-27",9.1989,9.352,8.9277,9.2642,197100.0],["2015-05-28",9.219,9.2667,9.0256,9.2089,97500.0],["2015-05-29",9.1687,9.2541,8.9604,9.1085,133500.0],["2015-06-01",9.1336,9.2893,9.0382,9.2089,73500.0],["2015-06-02",9.1436,9.5604,9.1436,9.3822,70800.0],["2015-06-03",9.3545,9.5353,9.2993,9.46,69600.0],["2015-06-04",9.3771,9.4524,9.3018,9.3495,94800.0],["2015-06-05",9.2792,9.4048,9.0985,9.3872,76500.0],["2015-06-08",9.3043,9.4926,9.2767,9.3294,123600.0],["2015-06-09",9.2993,9.4725,9.2893,9.4324,124500.0],["2015-06-10",9.4324,9.8039,9.4324,9.7613,138300.0],["2015-06-11",9.7336,9.9044,9.6659,9.7713,82800.0],["2015-06-12",9.7136,9.7437,9.5504,9.6558,86400.0],["2015-06-15",9.5629,9.5629,9.2089,9.3169,151200.0],["2015-06-16",9.2616,9.465,9.2265,9.46,125100.0],["2015-06-17",9.5127,9.5127,9.2215,9.2893,89400.0],["2015-06-18",9.2943,9.4926,9.1838,9.4022,169200.0],["2015-06-19",9.3721,9.4876,9.224,9.3018,348600.0],["2015-06-22",9.3796,9.4248,9.0733,9.2817,349200.0],["2015-06-23",9.3319,9.4022,9.0508,9.3671,349800.0],["2015-06-24",9.2868,9.3621,8.9252,9.1286,221100.0],["2015-06-25",9.1336,9.1336,8.9503,9.0206,123600.0],["2015-06-26",9.003,9.0307,8.8399,8.993,439200.0],["2015-06-29",8.9378,9.0231,8.6541,8.6792,126000.0],["2015-06-30",8.7143,8.8599,8.6942,8.8298,177900.0],["2015-07-01",8.8901,8.8976,8.5436,8.6139,124800.0],["2015-07-02",8.6139,8.6591,8.4432,8.5386,182700.0],["2015-07-06",8.4733,8.4859,8.2574,8.3277,99600.0],["2015-07-07",8.285,8.3905,8.1871,8.3352,296400.0],["2015-07-08",8.2348,8.3026,8.0716,8.1444,412500.0],["2015-07-09",8.2674,8.3252,8.0942,8.1344,288300.0],["2015-07-10",8.27,8.29,8.172,8.2172,251100.0],["2015-07-13",8.2925,8.3302,8.1896,8.2775,291000.0],["2015-07-14",8.2925,8.3704,8.2398,8.3051,175200.0],["2015-07-15",8.285,8.3428,8.2499,8.29,126300.0],["2015-07-16",8.3603,8.393,8.2775,8.3177,66000.0],["2015-07-17",8.2951,8.3126,8.2122,8.275,256800.0],["2015-07-20",8.3227,8.3227,8.1168,8.2448,79500.0],["2015-07-21",8.2072,8.3252,8.1444,8.1821,374700.0],["2015-07-22",8.1846,8.3327,8.0365,8.1695,464100.0],["2015-07-23",8.1595,8.172,7.7804,7.803,211800.0],["2015-07-24",7.8306,7.8582,7.5318,7.5419,250200.0],["2015-07-27",7.5318,7.5318,7.3611,7.3988,147600.0],["2015-07-28",7.4038,7.4063,7.1954,7.2506,202200.0],["2015-07-29",7.2557,7.4214,7.2557,7.2757,404100.0],["2015-07-30",7.2682,7.4113,7.2155,7.3787,219000.0],["2015-07-31",7.4163,7.4967,7.3762,7.4917,145500.0],["2015-08-03",7.4389,7.4666,7.223,7.2506,173100.0],["2015-08-04",7.3034,7.4038,7.1854,7.2481,324900.0],["2015-08-05",8.0465,8.0465,6.4272,6.6883,1177200.0],["2015-08-06",6.736,6.736,6.4548,6.5502,675000.0],["2015-08-07",6.5502,6.8791,6.5502,6.7912,360600.0],["2015-08-10",6.8088,6.977,6.746,6.7887,268500.0],["2015-08-11",6.7485,6.9167,6.6607,6.7761,319500.0],["2015-08-12",6.7736,7.0071,6.741,6.9594,398400.0],["2015-08-13",6.9695,6.9695,6.6983,6.8464,202200.0],["2015-08-14",6.869,6.9921,6.6707,6.9318,206100.0],["2015-08-17",6.9698,7.0763,6.6986,7.0104,285900.0],["2015-08-18",7.0458,7.17,6.7645,7.056,208500.0],["2015-08-19",7.0484,7.3652,7.0154,7.2207,353400.0],["2015-08-20",7.1954,7.2866,7.0763,7.2005,345900.0],["2015-08-21",7.0991,7.5553,7.0889,7.3956,267300.0],["2015-08-24",7.1092,7.4742,7.1092,7.2055,311700.0],["2015-08-25",7.3956,7.3956,6.8406,6.9115,326100.0],["2015-08-26",7.0433,7.2587,6.7975,7.1675,241500.0],["2015-08-27",7.2587,7.2587,6.9597,7.0382,305400.0],["2015-08-28",7.0458,7.2892,6.9723,7.2233,294000.0],["2015-08-31",7.2435,7.4767,7.1371,7.4412,247500.0],["2015-09-01",7.3677,7.4362,7.1117,7.1498,244800.0],["2015-09-02",7.2359,7.2359,7.0332,7.1979,194100.0],["2015-09-03",7.2486,7.2486,6.9774,6.9952,154200.0],["2015-09-04",6.9546,7.0965,6.8735,7.0585,160500.0],["2015-09-08",7.2131,7.2613,7.0332,7.2106,234300.0],["2015-09-09",7.2917,7.3956,7.132,7.2359,183300.0],["2015-09-10",7.2613,7.3373,7.17,7.2942,168600.0],["2015-09-11",7.2385,7.3703,7.2005,7.2892,223800.0],["2015-09-14",7.2816,7.3753,7.2131,7.2562,203400.0],["2015-09-15",7.3322,7.5502,7.2258,7.4412,263400.0],["2015-09-16",7.4742,7.72,7.4742,7.6921,216900.0],["2015-09-17",7.6491,7.7935,7.568,7.5832,160500.0],["2015-09-18",7.4488,7.4666,7.3094,7.3855,268800.0],["2015-09-21",7.4514,7.7124,7.3931,7.5781,189600.0],["2015-09-22",7.5451,7.5527,7.3905,7.4691,212100.0],["2015-09-23",7.5173,7.5173,7.2131,7.3398,253800.0],["2015-09-24",7.3221,7.5223,7.2081,7.5147,148500.0],["2015-09-25",7.5426,7.644,7.3551,7.5401,187800.0],["2015-09-28",7.4868,7.6465,7.3956,7.6364,170700.0],["2015-09-29",7.6921,7.7682,7.606,7.7099,212400.0],["2015-09-30",7.7403,7.7479,7.5806,7.6288,230100.0],["2015-10-01",7.6744,7.72,7.4387,7.4767,160200.0],["2015-10-02",7.4134,7.4843,7.3297,7.4767,133500.0],["2015-10-05",7.535,8.047,7.535,7.976,132300.0],["2015-10-06",8.0013,8.1027,7.9405,8.0039,198300.0],["2015-10-07",8.0292,8.2092,7.8924,8.1864,395100.0],["2015-10-08",8.1965,8.4347,8.0089,8.4246,129600.0],["2015-10-09",8.4576,8.5944,8.3536,8.5488,135600.0],["2015-10-12",8.5792,8.5792,8.2877,8.3232,133800.0],["2015-10-13",8.2396,8.4601,8.2345,8.3739,195900.0],["2015-10-14",8.3435,8.4576,8.1813,8.1864,65400.0],["2015-10-15",8.2244,8.4981,8.1636,8.493,126900.0],["2015-10-16",8.5184,8.5184,8.1864,8.3511,132000.0],["2015-10-19",8.3182,8.379,8.199,8.3562,141300.0],["2015-10-20",8.3841,8.4398,8.1255,8.156,216000.0],["2015-10-21",8.2168,8.4221,8.0013,8.0444,249600.0],["2015-10-22",8.1103,8.4981,8.0875,8.4728,75300.0],["2015-10-23",8.4905,8.6147,8.3207,8.5893,88500.0],["2015-10-26",8.602,8.6122,8.4347,8.5235,107100.0],["2015-10-27",8.5032,8.5158,8.0672,8.123,109800.0],["2015-10-28",8.1458,8.5893,8.1458,8.3612,195600.0],["2015-10-29",8.3587,8.6983,8.3587,8.488,133200.0],["2015-10-30",8.5057,8.5843,8.3866,8.4449,93000.0],["2015-11-02",8.4297,8.6882,8.4297,8.6857,155400.0],["2015-11-03",8.6933,8.8707,8.4753,8.5235,149100.0],["2015-11-04",8.5665,8.7389,8.4677,8.5235,207300.0],["2015-11-05",8.5539,8.7414,8.4322,8.5716,192000.0],["2015-11-06",8.5792,8.6223,8.3765,8.5082,156000.0],["2015-11-09",8.5108,8.5893,8.2447,8.4449,164400.0],["2015-11-10",8.5615,8.5615,8.341,8.5133,159300.0],["2015-11-11",8.5184,8.526,8.3638,8.3967,91500.0],["2015-11-12",8.2979,8.417,8.2371,8.2852,130200.0],["2015-11-13",8.2168,8.5767,8.2168,8.4043,144000.0],["2015-11-16",8.3992,8.5729,8.2357,8.4529,108900.0],["2015-11-17",8.4631,8.4988,8.2817,8.4018,198000.0],["2015-11-18",8.4503,8.481,8.2383,8.4299,246900.0],["2015-11-19",8.3686,8.4478,8.3686,8.4094,134100.0],["2015-11-20",8.4605,8.4937,8.4145,8.4375,142500.0],["2015-11-23",8.3992,8.7977,8.3839,8.7824,135600.0],["2015-11-24",8.7824,8.9408,8.7339,8.9127,141300.0],["2015-11-25",8.905,9.0378,8.8284,8.997,127200.0],["2015-11-27",8.951,9.0608,8.8846,8.9306,50100.0],["2015-11-30",8.9331,9.1145,8.882,8.9689,126900.0],["2015-12-01",8.9791,9.1681,8.8131,8.9408,175800.0],["2015-12-02",7.8526,8.2562,7.2727,7.3314,448200.0],["2015-12-03",7.2906,7.4081,7.1628,7.2012,420300.0],["2015-12-04",7.1705,7.2676,6.9227,6.9483,294600.0],["2015-12-07",6.9406,6.9406,6.6749,6.7081,292200.0],["2015-12-08",6.6673,6.8461,6.6417,6.6954,254700.0],["2015-12-09",6.657,6.8691,6.657,6.772,168300.0],["2015-12-10",6.7694,6.9278,6.7005,6.8614,198300.0],["2015-12-11",6.841,6.887,6.7311,6.7439,163500.0],["2015-12-14",6.772,7.0121,6.6877,6.9074,258000.0],["2015-12-15",6.9508,7.0019,6.6979,6.7107,245100.0],["2015-12-16",6.7362,6.8486,6.6468,6.7184,214800.0],["2015-12-17",6.7694,6.795,6.6392,6.6468,294300.0],["2015-12-18",6.6417,6.7669,6.6417,6.7465,468300.0],["2015-12-21",6.7541,6.8282,6.6392,6.6954,122100.0],["2015-12-22",6.6826,6.8665,6.6417,6.8435,219000.0],["2015-12-23",6.8997,7.0556,6.8997,7.0428,100200.0],["2015-12-24",7.0223,7.1731,7.0096,7.0658,55800.0],["2015-12-28",7.0249,7.1526,6.9585,7.1041,72600.0],["2015-12-29",7.1296,7.196,6.9125,7.0428,71100.0],["2015-12-30",6.9712,7.0249,6.9432,6.9483,79200.0],["2015-12-31",6.9074,6.9329,6.6468,6.6494,114900.0],["2016-01-04",6.6238,6.7618,6.4169,6.6647,155400.0],["2016-01-05",6.6443,6.8103,6.514,6.6494,115500.0],["2016-01-06",6.5676,6.8435,6.5651,6.7235,143100.0],["2016-01-07",6.6264,6.6903,6.5395,6.5779,172500.0],["2016-01-08",6.606,6.6775,6.4297,6.445,308700.0],["2016-01-11",6.445,6.606,6.3735,6.5217,160500.0],["2016-01-12",6.5676,6.7873,6.2892,6.3275,186600.0],["2016-01-13",6.4501,6.4501,6.1794,6.2202,97500.0],["2016-01-14",6.2279,6.3505,6.1487,6.1487,317400.0],["2016-01-15",5.9801,6.1998,5.9367,6.1104,165900.0],["2016-01-19",6.1487,6.2483,5.8932,5.9213,160500.0],["2016-01-20",5.8754,6.0542,5.8754,5.9827,374400.0],["2016-01-21",5.9827,6.1257,5.9009,5.9188,819300.0],["2016-01-22",6.0312,6.1257,5.9801,6.1027,340800.0],["2016-01-25",6.0644,6.1129,5.9469,5.9699,174900.0],["2016-01-26",5.9622,6.1513,5.9622,6.1308,273000.0],["2016-01-27",6.0976,6.1947,6.0772,6.0925,210300.0],["2016-01-28",6.1232,6.2509,6.1232,6.2023,376800.0],["2016-01-29",6.1845,6.4808,6.1845,6.3965,378000.0],["2016-02-01",6.3199,6.6494,6.1742,6.445,127200.0],["2016-02-02",6.3531,7.0223,6.3531,6.4604,190500.0],["2016-02-03",5.8754,6.0465,5.8754,5.8805,834900.0],["2016-02-04",5.8754,6.5727,5.8754,6.3352,380100.0],["2016-02-05",6.3531,6.772,6.3531,6.6392,491400.0],["2016-02-08",6.5676,6.7618,6.3071,6.5906,386100.0],["2016-02-09",6.5012,6.6622,6.4144,6.5957,130500.0],["2016-02-10",6.6443,6.8052,6.4118,6.7746,524400.0],["2016-02-11",6.6826,6.8614,6.5319,6.6392,190500.0],["2016-02-12",6.6753,6.7604,6.554,6.7501,325500.0],["2016-02-16",6.745,6.9075,6.554,6.7217,275700.0],["2016-02-17",6.7811,6.9488,6.7037,6.7966,246000.0],["2016-02-18",6.8353,6.8688,6.5927,6.7553,253800.0],["2016-02-19",6.6934,6.8946,6.6521,6.7579,115800.0],["2016-02-22",6.812,7.0185,6.474,6.7991,70800.0],["2016-02-23",6.745,6.874,6.6134,6.634,125100.0],["2016-02-24",6.5618,6.714,6.5101,6.7037,99600.0],["2016-02-25",6.8069,6.8069,6.5695,6.6521,86700.0],["2016-02-26",6.6779,6.8533,6.5747,6.6779,93900.0],["2016-02-29",6.6727,6.9591,6.6727,6.8301,165600.0],["2016-03-01",6.8456,7.1036,6.8095,7.0391,231900.0],["2016-03-02",7.0365,7.2068,7.0365,7.1939,89100.0],["2016-03-03",7.2197,7.39,7.1836,7.2223,179400.0],["2016-03-04",6.7321,7.3926,6.7321,7.212,162900.0],["2016-03-07",7.1346,7.5139,7.0933,7.5087,161100.0],["2016-03-08",7.2533,7.4855,7.2533,7.3307,169200.0],["2016-03-09",7.3565,7.5139,7.2791,7.3513,160500.0],["2016-03-10",7.2868,7.3462,7.101,7.2043,157200.0],["2016-03-11",7.2765,7.4674,7.2068,7.4571,133200.0],["2016-03-14",7.4442,7.6016,7.3771,7.4442,88500.0],["2016-03-15",7.2584,7.5861,7.2584,7.3797,96000.0],["2016-03-16",7.3152,7.3926,7.3152,7.372,68100.0],["2016-03-17",7.3668,7.7177,7.3204,7.599,157800.0],["2016-03-18",7.661,7.661,7.39,7.532,273900.0],["2016-03-21",7.4597,7.5836,7.4081,7.4545,119700.0],["2016-03-22",7.3849,7.4804,7.2507,7.4158,155400.0],["2016-03-23",7.4004,7.5474,7.341,7.4649,139800.0],["2016-03-24",7.4571,7.71,7.3049,7.6997,144300.0],["2016-03-28",7.7513,7.8081,7.3281,7.5758,116100.0],["2016-03-29",7.5707,7.7745,7.5036,7.7152,127800.0],["2016-03-30",7.7177,7.7848,7.6119,7.7332,102600.0],["2016-03-31",7.7177,7.8468,7.661,7.6919,194100.0],["2016-04-01",7.6661,7.8364,7.323,7.7951,146100.0],["2016-04-04",7.8158,7.8726,7.4442,7.4855,198600.0],["2016-04-05",7.4133,7.6816,7.3771,7.5629,162900.0],["2016-04-06",7.5758,7.6145,7.3591,7.4803,124800.0],["2016-04-07",7.4158,7.47,7.2584,7.3255,398400.0],["2016-04-08",7.4339,7.5552,7.2894,7.4287,114300.0],["2016-04-11",7.4416,7.6481,7.4416,7.4855,102600.0],["2016-04-12",7.47,7.8313,7.47,7.7229,117600.0],["2016-04-13",7.5578,7.9061,7.5578,7.8158,94200.0],["2016-04-14",7.79,7.9087,7.7203,7.8029,113400.0],["2016-04-15",7.7564,7.9267,7.7564,7.8287,145200.0],["2016-04-18",7.8313,7.8855,7.7332,7.8132,80400.0],["2016-04-19",7.6816,7.919,7.6816,7.8106,99000.0],["2016-04-20",7.7719,7.8829,7.6326,7.6816,218700.0],["2016-04-21",7.7177,7.9035,6.7656,7.6558,261900.0],["2016-04-22",7.6145,7.9551,7.5474,7.8958,271200.0],["2016-04-25",7.8958,7.9371,7.679,7.8287,122100.0],["2016-04-26",7.8287,8.0893,7.8287,8.0841,114300.0],["2016-04-27",8.0454,8.2544,8.0351,8.2312,85200.0],["2016-04-28",8.128,8.2519,8.0042,8.0119,148200.0],["2016-04-29",8.0816,8.1512,7.9035,8.03,66900.0],["2016-05-02",8.048,8.1822,7.9809,8.0661,111600.0],["2016-05-03",8.0171,8.2596,7.7539,7.8235,88500.0],["2016-05-04",8.6699,8.9279,8.2003,8.3654,351000.0],["2016-05-05",8.4402,8.6002,8.1745,8.3473,183900.0],["2016-05-06",8.2802,8.5409,8.2544,8.5151,235200.0],["2016-05-09",8.5512,8.8505,8.4867,8.7034,320100.0],["2016-05-10",8.7937,8.8711,8.577,8.706,133200.0],["2016-05-11",8.7137,8.8015,8.6441,8.6828,144600.0],["2016-05-12",8.7395,8.8789,8.5512,8.6389,120000.0],["2016-05-13",8.5899,8.7705,8.5176,8.5692,159000.0],["2016-05-16",8.5536,8.7149,8.3794,8.6941,237900.0],["2016-05-17",8.6447,8.6759,8.4392,8.6265,311100.0],["2016-05-18",8.5901,8.6213,8.4574,8.5536,192600.0],["2016-05-19",8.5146,8.6759,8.3872,8.4808,144300.0],["2016-05-20",8.5406,8.7825,8.4808,8.7409,241200.0],["2016-05-23",8.7617,8.9619,8.6837,8.7513,240900.0],["2016-05-24",8.8553,9.2974,8.8371,9.2194,346800.0],["2016-05-25",9.2818,9.3963,9.2714,9.3521,163500.0],["2016-05-26",9.4171,9.5159,9.2714,9.313,218100.0],["2016-05-27",9.274,9.3624,9.235,9.2766,121200.0],["2016-05-31",9.2298,9.3312,9.1596,9.2584,171000.0],["2016-06-01",9.1726,9.3182,9.105,9.131,329400.0],["2016-06-02",9.131,9.4015,9.1232,9.3989,102600.0],["2016-06-03",9.4171,9.4769,9.2298,9.3312,145200.0],["2016-06-06",9.3364,9.5809,9.2662,9.5705,171000.0],["2016-06-07",9.5705,9.6875,9.4093,9.6095,225600.0],["2016-06-08",9.6225,9.9268,9.6147,9.8306,159600.0],["2016-06-09",9.7942,9.828,9.6407,9.776,121800.0],["2016-06-10",9.6797,9.7916,9.4691,9.7109,138900.0],["2016-06-13",9.7526,9.7864,9.5263,9.7187,177600.0],["2016-06-14",9.6745,9.958,9.5705,9.7916,204000.0],["2016-06-15",9.789,9.8696,9.7317,9.7734,124800.0],["2016-06-16",9.6979,9.7656,9.4899,9.7448,86400.0],["2016-06-17",9.7734,9.9658,9.7656,9.7708,161100.0],["2016-06-20",9.8982,10.1427,9.88,9.9762,121500.0],["2016-06-21",10.0022,10.0022,9.7942,9.841,103500.0],["2016-06-22",9.9034,10.0542,9.763,9.8644,94500.0],["2016-06-23",9.997,10.0672,9.815,9.9918,87000.0],["2016-06-24",9.6225,9.7812,9.4769,9.5393,276300.0],["2016-06-27",9.3885,9.5367,9.2506,9.4093,162600.0],["2016-06-28",9.5549,9.6927,9.5159,9.5783,179100.0],["2016-06-29",9.6875,9.8852,9.5835,9.8176,190800.0],["2016-06-30",9.8826,10.2649,9.8306,10.2311,412200.0],["2016-07-01",10.2571,10.4157,10.1349,10.2181,86100.0],["2016-07-05",10.1869,10.2545,10.0438,10.2025,203400.0],["2016-07-06",9.8826,10.0256,9.3677,9.3989,305100.0],["2016-07-07",9.3963,9.5029,9.3494,9.4223,142800.0],["2016-07-08",9.5055,9.6667,9.4119,9.6199,102000.0],["2016-07-11",9.6329,9.8436,9.6329,9.7682,77100.0],["2016-07-12",9.7578,9.9346,9.7578,9.8098,95700.0],["2016-07-13",9.841,9.8982,9.6615,9.8462,125100.0],["2016-07-14",9.8852,9.9476,9.7734,9.7994,214200.0],["2016-07-15",9.8592,9.9294,9.7916,9.8072,115800.0],["2016-07-18",9.8488,9.9424,9.7838,9.8072,148200.0],["2016-07-19",9.8306,9.9424,9.7864,9.8202,162600.0],["2016-07-20",9.867,9.8982,9.7161,9.7526,117300.0],["2016-07-21",9.6953,9.8306,9.6693,9.7187,99000.0],["2016-07-22",9.7083,9.7083,9.4613,9.5419,86400.0],["2016-07-25",9.5419,9.7057,9.4873,9.5419,88800.0],["2016-07-26",9.6589,9.6589,9.4951,9.5523,86400.0],["2016-07-27",9.5601,9.6849,9.5185,9.5653,112800.0],["2016-07-28",9.5471,9.6355,9.4587,9.5029,102000.0],["2016-07-29",9.4899,9.6459,9.4197,9.5809,94800.0],["2016-08-01",9.5341,9.6537,9.4171,9.4951,91500.0],["2016-08-02",9.5445,9.5497,9.2584,9.261,62400.0],["2016-08-03",10.1115,10.6524,9.274,9.3338,517500.0],["2016-08-04",9.3156,9.4535,9.014,9.1154,258900.0],["2016-08-05",9.1388,9.6069,9.1154,9.5029,158100.0],["2016-08-08",9.5367,9.6225,9.5211,9.5653,106200.0],["2016-08-09",9.5341,9.6485,9.5133,9.6069,218400.0],["2016-08-10",9.6121,9.6849,9.5055,9.6173,101100.0],["2016-08-11",9.6173,9.88,9.5991,9.7708,144600.0],["2016-08-12",9.7838,9.8358,9.7083,9.7682,78300.0],["2016-08-15",9.7996,10.0405,9.7996,9.9803,113700.0],["2016-08-16",9.9227,10.2134,9.9227,10.1715,112500.0],["2016-08-17",10.1531,10.415,10.1531,10.3548,111300.0],["2016-08-18",10.3914,10.5486,10.2945,10.525,239100.0],["2016-08-19",10.4726,10.7293,10.1793,10.7031,194400.0],["2016-08-22",10.6874,10.6874,10.5014,10.5512,85200.0],["2016-08-23",10.6167,10.7371,10.5905,10.6062,76500.0],["2016-08-24",10.6769,10.7188,10.5643,10.5878,67200.0],["2016-08-25",10.6167,10.7136,10.6114,10.6717,98700.0],["2016-08-26",10.6507,10.7633,10.436,10.5119,84000.0],["2016-08-29",10.4883,10.6193,10.4517,10.5669,58500.0],["2016-08-30",10.5617,10.58,10.4805,10.5407,67500.0],["2016-08-31",10.5302,10.5302,10.3312,10.4098,87000.0],["2016-09-01",10.3888,10.4386,10.2736,10.4307,86100.0],["2016-09-02",10.4255,10.6245,10.4255,10.5774,53400.0],["2016-09-06",10.5774,10.5878,10.3024,10.3652,94500.0],["2016-09-07",10.3574,10.5852,10.2998,10.5538,168600.0],["2016-09-08",10.5355,10.5512,10.3993,10.4752,102600.0],["2016-09-09",10.3679,10.6009,9.9253,9.9331,113100.0],["2016-09-12",9.8834,10.1715,9.8834,10.1715,106800.0],["2016-09-13",10.1165,10.1165,9.7577,9.776,67200.0],["2016-09-14",9.7734,9.8912,9.6948,9.7446,114000.0],["2016-09-15",9.7289,10.0039,9.7289,9.9777,63600.0],["2016-09-16",10.0458,10.1662,9.7524,10.0353,279600.0],["2016-09-19",10.0693,10.1269,9.0087,9.8651,77100.0],["2016-09-20",9.907,10.0588,9.8755,10.0196,149700.0],["2016-09-21",10.0379,10.161,9.9934,10.0955,127500.0],["2016-09-22",10.2003,10.3967,9.9908,10.3705,85500.0],["2016-09-23",10.305,10.305,10.1086,10.1688,96000.0],["2016-09-26",10.1741,10.2212,10.0091,10.0274,73200.0],["2016-09-27",10.0405,10.2867,9.9358,10.1296,107400.0],["2016-09-28",10.1138,10.2867,9.9698,10.2657,104400.0],["2016-09-29",10.2003,10.3888,9.8965,10.2998,55800.0],["2016-09-30",10.3469,10.525,10.271,10.4883,92100.0],["2016-10-03",10.5695,10.6507,10.4464,10.4752,91200.0],["2016-10-04",10.5224,10.614,10.3024,10.3417,54000.0],["2016-10-05",10.3888,10.5617,10.3181,10.4281,73200.0],["2016-10-06",10.3417,10.5931,10.3417,10.4857,105900.0],["2016-10-07",10.4438,10.4438,10.1688,10.1924,89400.0],["2016-10-10",10.2055,10.3941,10.2055,10.2867,95100.0],["2016-10-11",10.2867,10.2919,9.9227,9.9593,82800.0],["2016-10-12",9.9227,9.9698,9.7263,9.9096,132300.0],["2016-10-13",9.8624,9.975,9.8258,9.8363,96900.0],["2016-10-14",9.9096,10.085,9.8362,9.9096,59400.0],["2016-10-17",9.9279,10.0405,9.7367,9.7891,109500.0],["2016-10-18",9.8362,9.8362,9.6896,9.7027,52800.0],["2016-10-19",9.6922,10.0038,9.6922,9.907,71400.0],["2016-10-20",9.831,9.8808,9.6346,9.8546,78300.0],["2016-10-21",9.7734,9.8572,9.0401,9.797,75900.0],["2016-10-24",9.8074,9.8101,9.6503,9.6922,72000.0],["2016-10-25",9.6215,9.6896,9.4958,9.5298,79200.0],["2016-10-26",9.4277,9.6896,9.3675,9.378,199200.0],["2016-10-27",9.4356,9.6189,9.2313,9.3361,105300.0],["2016-10-28",9.2575,9.412,9.2182,9.2287,123600.0],["2016-10-31",9.2968,9.3884,9.158,9.268,75600.0],["2016-11-01",9.2575,9.4382,9.0977,9.1161,117000.0],["2016-11-02",9.1239,9.3911,9.1239,9.2051,101400.0],["2016-11-03",9.2601,9.3989,9.2156,9.2653,76500.0],["2016-11-04",9.2784,9.5272,9.2784,9.3596,109200.0],["2016-11-07",9.5115,9.8755,9.4853,9.8232,74100.0],["2016-11-08",9.7734,10.0379,9.6634,9.9358,89400.0],["2016-11-09",9.8074,10.5198,9.8074,10.47,116700.0],["2016-11-10",10.5983,10.8942,9.9331,10.8654,174300.0],["2016-11-11",10.745,11.2609,10.6193,11.2583,216300.0],["2016-11-14",11.3031,11.8458,10.892,11.419,103800.0],["2016-11-15",11.2398,11.4348,11.2187,11.253,82500.0],["2016-11-16",11.1634,11.2266,10.8077,10.8525,166200.0],["2016-11-17",10.9078,10.9869,10.7392,10.8183,148500.0],["2016-11-18",10.7946,10.8578,10.618,10.8288,231900.0],["2016-11-21",10.8499,11.0659,10.8446,11.0448,89700.0],["2016-11-22",10.9948,11.5375,10.9842,11.4928,102300.0],["2016-11-23",11.4269,11.6324,11.2319,11.5876,75600.0],["2016-11-25",11.4928,11.6667,11.4559,11.6667,48600.0],["2016-11-28",11.5507,11.7431,11.5349,11.6219,104400.0],["2016-11-29",11.5744,11.83,11.3716,11.3847,103500.0],["2016-11-30",11.5191,11.6561,11.3004,11.3399,70200.0],["2016-12-01",11.3689,11.6403,11.3689,11.6034,126000.0],["2016-12-02",11.556,11.6561,11.4243,11.4295,91800.0],["2016-12-05",11.5059,11.7483,11.5059,11.7167,109500.0],["2016-12-06",11.7852,12.4465,11.6482,12.299,307800.0],["2016-12-07",12.1725,12.1725,10.3335,10.5205,813600.0],["2016-12-08",10.5917,10.7234,10.3783,10.4336,366600.0],["2016-12-09",10.4731,10.5811,10.3545,10.4389,318000.0],["2016-12-12",10.4099,10.4889,10.3335,10.4441,200400.0],["2016-12-13",10.4072,10.4072,10.2755,10.402,174300.0],["2016-12-14",10.3493,10.4468,10.2781,10.3124,163200.0],["2016-12-15",10.3888,10.4336,10.3282,10.4125,318000.0],["2016-12-16",10.4441,10.4441,10.3361,10.3704,498600.0],["2016-12-19",10.4468,10.5864,10.4362,10.4652,457500.0],["2016-12-20",10.4942,10.5653,10.4125,10.4494,191700.0],["2016-12-21",10.4784,10.5601,10.3229,10.5047,216000.0],["2016-12-22",10.51,10.5469,10.4204,10.4599,84000.0],["2016-12-23",10.4547,10.4731,10.3466,10.4125,164400.0],["2016-12-27",10.3783,10.6417,10.2939,10.4389,176100.0],["2016-12-28",10.4573,10.5706,10.2781,10.3809,154200.0],["2016-12-29",10.4889,10.51,10.344,10.4204,163200.0],["2016-12-30",10.4547,10.51,10.2518,10.2755,120900.0],["2017-01-03",10.431,10.431,10.0963,10.4072,237000.0],["2017-01-04",10.431,10.5601,10.3809,10.5126,703500.0],["2017-01-05",10.5126,10.5653,10.2676,10.3466,128100.0],["2017-01-06",10.4046,10.5442,10.2966,10.373,116100.0],["2017-01-09",10.3835,10.3835,10.1464,10.2123,151800.0],["2017-01-10",10.2096,10.4995,10.1306,10.2755,186900.0],["2017-01-11",10.3809,10.4151,10.1174,10.4125,237600.0],["2017-01-12",10.1411,10.5416,10.1411,10.4995,98700.0],["2017-01-13",10.5126,10.6022,10.4889,10.539,137400.0],["2017-01-17",10.4626,10.4942,10.3493,10.3651,120900.0],["2017-01-18",10.431,10.5917,10.3493,10.5232,93900.0],["2017-01-19",10.5311,10.5785,10.1701,10.2333,135300.0],["2017-01-20",10.2254,10.4125,10.2175,10.3045,93600.0],["2017-01-23",10.2386,10.315,10.1359,10.2465,120900.0],["2017-01-24",10.2571,10.431,10.2492,10.344,135300.0],["2017-01-25",10.4125,10.5785,10.4125,10.539,111000.0],["2017-01-26",10.5126,10.5416,10.4283,10.5258,127800.0],["2017-01-27",10.4652,10.5627,10.4362,10.4889,82800.0],["2017-01-30",10.4178,10.4178,10.0278,10.0911,145200.0],["2017-01-31",10.0199,10.1886,9.9356,10.1385,107400.0],["2017-02-01",10.1886,10.3941,10.0621,10.2333,68100.0],["2017-02-02",10.0726,10.1227,9.8803,10.0436,82200.0],["2017-02-03",10.1411,10.4573,10.07,10.431,123900.0],["2017-02-06",10.3308,10.3756,10.1332,10.178,71100.0],["2017-02-07",10.2281,10.3783,10.0805,10.1042,90300.0],["2017-02-08",10.1438,10.1438,9.0899,9.2664,354900.0],["2017-02-09",9.2664,9.3244,9.248,9.2796,327000.0],["2017-02-10",9.3402,9.4377,9.1557,9.2005,237300.0],["2017-02-13",9.2297,9.2642,9.089,9.1262,227400.0],["2017-02-14",9.089,9.097,8.9722,9.0545,182400.0],["2017-02-15",9.0041,9.1129,8.9537,9.0811,83100.0],["2017-02-16",8.8979,9.2695,8.8979,8.9696,128100.0],["2017-02-17",8.9537,9.0651,8.8953,9.0572,100800.0],["2017-02-21",9.1819,9.3359,9.0519,9.1501,180600.0],["2017-02-22",9.0943,9.1581,9.0227,9.0731,102300.0],["2017-02-23",9.097,9.097,8.8581,8.9112,85500.0],["2017-02-24",8.8209,8.9537,8.7997,8.9404,63600.0],["2017-02-27",8.9351,9.0306,8.8634,8.9059,170700.0],["2017-02-28",8.9165,8.9192,8.6086,8.6643,88500.0],["2017-03-01",8.7997,9.0147,8.7997,8.9802,106500.0],["2017-03-02",8.9404,8.9988,8.9059,8.9377,56100.0],["2017-03-03",8.8953,9.0067,8.8953,8.9908,103200.0],["2017-03-06",8.7678,8.9616,8.7678,8.9192,83100.0],["2017-03-07",8.8634,8.9643,8.8316,8.8926,95100.0],["2017-03-08",8.9192,8.9616,8.8024,8.813,110100.0],["2017-03-09",8.8369,8.8687,8.5926,8.6378,159000.0],["2017-03-10",8.59,8.7307,8.521,8.6192,124800.0],["2017-03-13",8.6298,8.7466,8.6218,8.6696,63900.0],["2017-03-14",8.5741,8.6431,8.4891,8.6033,66300.0],["2017-03-15",8.6325,8.9006,8.6325,8.8289,87300.0],["2017-03-16",8.8873,8.9457,8.8315,8.8422,52200.0],["2017-03-17",8.8395,8.959,8.7466,8.8395,269400.0],["2017-03-20",8.805,8.8554,8.6696,8.7015,113700.0],["2017-03-21",8.6218,8.659,8.3033,8.3086,103500.0],["2017-03-22",8.4068,8.4095,8.0936,8.1918,93600.0],["2017-03-23",8.2184,8.3484,8.144,8.298,51600.0],["2017-03-24",8.3192,8.367,8.2422,8.2661,99000.0],["2017-03-27",8.1892,8.436,8.144,8.4254,283800.0],["2017-03-28",8.3776,8.6935,8.3219,8.5926,197700.0],["2017-03-29",8.5767,8.7785,8.4865,8.736,99000.0],["2017-03-30",8.7413,9.0094,8.728,8.951,122100.0],["2017-03-31",8.959,9.1952,8.9032,9.1421,289200.0],["2017-04-03",9.1501,9.2218,8.8289,8.8687,150600.0],["2017-04-04",8.8554,9.1235,8.8475,9.0227,162900.0],["2017-04-05",9.0811,9.2111,8.959,9.0439,188400.0],["2017-04-06",9.1235,9.1315,8.9377,9.0333,79500.0],["2017-04-07",9.0413,9.0943,8.9616,8.9669,95700.0],["2017-04-10",8.9908,9.1156,8.874,8.9457,100200.0],["2017-04-11",8.9059,9.1554,8.8767,9.0678,105600.0],["2017-04-12",9.0306,9.0306,8.7891,8.8422,48600.0],["2017-04-13",8.7546,8.8183,8.5661,8.6112,71400.0],["2017-04-17",8.6112,8.8103,8.6006,8.7811,47700.0],["2017-04-18",8.7599,8.8077,8.7148,8.7758,50400.0],["2017-04-19",8.8873,8.951,8.7705,8.7944,71700.0],["2017-04-20",8.9006,9.0094,8.7732,8.9377,55500.0],["2017-04-21",8.9138,9.1023,8.8714,9.0572,89700.0],["2017-04-24",9.2085,9.2271,9.0439,9.1793,108300.0],["2017-04-25",9.2775,9.5589,9.2695,9.4447,85200.0],["2017-04-26",9.4049,9.5695,9.3545,9.4049,120300.0],["2017-04-27",9.4394,9.4394,9.3173,9.4102,31800.0],["2017-04-28",9.4262,9.4262,9.1395,9.1554,76800.0],["2017-05-01",9.2457,9.2457,9.0997,9.1687,39000.0],["2017-05-02",9.1448,9.2191,9.036,9.105,56700.0],["2017-05-03",10.2809,10.2809,8.9616,9.0519,206700.0],["2017-05-04",9.0917,9.0943,8.8634,8.9643,69300.0],["2017-05-05",9.036,9.0439,8.8528,8.9855,103500.0],["2017-05-08",8.9775,9.0917,8.9483,9.0413,68400.0],["2017-05-09",9.0413,9.089,8.9245,8.9271,111000.0],["2017-05-10",8.9059,9.2005,8.8926,9.166,59700.0],["2017-05-11",9.0943,9.2483,9.0333,9.1554,77100.0],["2017-05-12",9.1474,9.2642,9.0386,9.1023,109500.0],["2017-05-15",9.1157,9.1906,9.014,9.1585,82800.0],["2017-05-16",9.105,9.113,8.8937,8.9712,80400.0],["2017-05-17",8.7894,8.8001,8.6449,8.6476,74700.0],["2017-05-18",8.5781,8.7359,8.5781,8.6342,64800.0],["2017-05-19",8.6984,8.7626,8.5192,8.5861,71400.0],["2017-05-22",8.5727,8.7198,8.5139,8.6743,98700.0],["2017-05-23",8.6396,8.7332,8.5807,8.6556,56100.0],["2017-05-24",8.5112,9.0114,8.4925,8.883,299700.0],["2017-05-25",8.9686,8.9686,8.7439,8.7867,43200.0],["2017-05-26",8.8268,8.8268,8.6556,8.768,39300.0],["2017-05-30",8.7359,8.8616,8.6636,8.7332,55500.0],["2017-05-31",8.6102,8.9285,8.6102,8.8081,104400.0],["2017-06-01",8.8161,8.9284,8.7091,8.9177,70800.0],["2017-06-02",8.9632,9.3083,8.875,8.8937,89100.0],["2017-06-05",8.8268,8.9579,8.7813,8.8295,76500.0],["2017-06-06",8.7278,8.9525,8.6235,8.7867,79800.0],["2017-06-07",8.5326,8.7813,8.5326,8.6048,40200.0],["2017-06-08",8.5861,9.1023,8.5861,8.9177,63600.0],["2017-06-09",8.9846,9.2762,8.9846,9.2066,76500.0],["2017-06-12",9.1933,9.3885,9.0007,9.0247,80400.0],["2017-06-13",8.8937,9.2922,8.8937,9.0007,77400.0],["2017-06-14",8.998,9.097,8.5674,8.9017,84600.0],["2017-06-15",8.7038,8.9605,8.7038,8.8215,46200.0],["2017-06-16",8.7706,8.8268,8.6422,8.7787,109500.0],["2017-06-19",8.6342,8.8268,8.6342,8.8108,32400.0],["2017-06-20",8.6449,9.3778,8.4978,8.5139,66000.0],["2017-06-21",8.5112,8.5754,8.2999,8.3239,48300.0],["2017-06-22",8.3453,8.4844,8.3293,8.4309,39600.0],["2017-06-23",8.4443,8.8375,8.4363,8.7894,183000.0],["2017-06-26",8.7252,8.8188,8.5727,8.6128,65700.0],["2017-06-27",8.3908,8.6797,8.3828,8.5995,42300.0],["2017-06-28",8.6128,8.8375,8.6128,8.7412,86700.0],["2017-06-29",8.7359,8.7359,8.4791,8.6101,91200.0],["2017-06-30",8.6075,8.7145,8.5326,8.5567,64200.0],["2017-07-03",8.6021,8.7974,8.5914,8.7011,39900.0],["2017-07-05",8.6824,8.7091,8.4069,8.661,96900.0],["2017-07-06",8.5727,8.7145,8.4764,8.6208,61500.0],["2017-07-07",8.5754,8.875,8.5567,8.6262,51000.0],["2017-07-10",8.5968,8.5995,8.3748,8.554,101700.0],["2017-07-11",8.5513,8.6422,8.3721,8.6422,107100.0],["2017-07-12",8.6743,8.8001,8.546,8.7064,55800.0],["2017-07-13",8.7599,9.3377,8.5834,8.7064,79200.0],["2017-07-14",8.6182,8.8134,8.6182,8.7519,56400.0],["2017-07-17",8.7011,8.8429,8.5888,8.7733,57900.0],["2017-07-18",8.7519,8.7573,8.6289,8.7546,47700.0],["2017-07-19",8.7466,8.9712,8.7466,8.9044,39000.0],["2017-07-20",8.9017,9.006,8.6931,8.9258,72900.0],["2017-07-21",8.9392,8.9739,8.8161,8.9365,84600.0],["2017-07-24",8.9338,8.9525,8.6262,8.6396,85800.0],["2017-07-25",8.6931,8.9793,8.6931,8.9338,82200.0],["2017-07-26",8.9472,8.9793,8.6342,8.7252,48900.0],["2017-07-27",8.7653,9.0809,8.6636,8.8295,89400.0],["2017-07-28",8.7894,8.8322,8.6743,8.7733,48000.0],["2017-07-31",8.9392,8.9392,8.455,8.5192,131100.0],["2017-08-01",8.6556,8.7278,8.4871,8.5888,86400.0],["2017-08-02",8.6209,8.7546,8.4737,8.6396,75000.0],["2017-08-03",8.6182,8.669,8.5058,8.5941,87300.0],["2017-08-04",8.6021,9.0542,8.6021,8.9472,96900.0],["2017-08-07",8.9017,9.014,8.8322,8.9525,71700.0],["2017-08-08",9.0542,9.0542,8.768,8.8215,66000.0],["2017-08-09",8.3587,8.7278,8.2036,8.5807,175800.0],["2017-08-10",8.5299,8.7278,8.348,8.6155,118200.0],["2017-08-11",8.7171,8.7171,8.3694,8.447,169800.0],["2017-08-14",8.5914,8.6235,8.4523,8.5192,151200.0],["2017-08-15",8.5112,8.5246,8.1233,8.1929,194700.0],["2017-08-16",8.2116,8.356,7.7382,7.789,275400.0],["2017-08-17",7.8238,7.9682,7.7489,7.8452,212100.0],["2017-08-18",7.8104,7.8104,7.4948,7.5028,165600.0],["2017-08-21",7.5595,7.5595,7.4893,7.4947,107100.0],["2017-08-22",7.5109,7.5865,7.2247,7.3786,147300.0],["2017-08-23",7.3165,7.4407,7.3111,7.4056,95700.0],["2017-08-24",7.465,7.5136,7.4299,7.4353,163200.0],["2017-08-25",7.4677,7.7377,7.4677,7.5946,179400.0],["2017-08-28",7.5676,7.681,7.5028,7.654,675600.0],["2017-08-29",7.6216,8.0913,7.6027,7.8133,174600.0],["2017-08-30",7.8052,7.9132,7.5865,7.7269,88200.0],["2017-08-31",7.7377,7.7674,7.573,7.6864,210000.0],["2017-09-01",7.6837,7.7998,7.6135,7.7755,138600.0],["2017-09-05",7.7782,7.8133,7.5784,7.6162,84000.0],["2017-09-06",7.7107,7.7269,7.5838,7.6162,85200.0],["2017-09-07",7.6459,7.6459,7.276,7.3867,264000.0],["2017-09-08",7.3894,7.4218,7.2787,7.3651,187800.0],["2017-09-11",7.4164,7.654,7.4164,7.5595,144000.0],["2017-09-12",7.5757,7.6999,7.5487,7.6216,82500.0],["2017-09-13",7.5838,7.7512,7.5838,7.7296,128400.0],["2017-09-14",7.7674,7.8565,7.6405,7.735,111900.0],["2017-09-15",7.7539,7.9105,7.6675,7.8025,323400.0],["2017-09-18",7.843,7.9294,7.8133,7.8781,98100.0],["2017-09-19",7.9132,7.9132,7.8052,7.8673,67800.0],["2017-09-20",7.8646,7.8997,7.6459,7.6675,95400.0],["2017-09-21",7.6945,7.8376,7.654,7.8025,105300.0],["2017-09-22",7.7998,7.87,7.7701,7.7998,48900.0],["2017-09-25",7.7971,7.9024,7.7836,7.8457,65100.0],["2017-09-26",7.8619,7.9267,7.816,7.8916,74100.0],["2017-09-27",7.8808,8.0886,7.816,8.0077,103500.0],["2017-09-28",8.0589,8.1588,7.9078,8.0994,84900.0],["2017-09-29",8.1237,8.1237,8.0077,8.0967,82200.0],["2017-10-02",8.1129,8.1696,7.8754,8.1075,414300.0],["2017-10-03",8.1264,8.2587,8.1237,8.2317,145200.0],["2017-10-04",8.4018,8.4018,8.1885,8.2587,228300.0],["2017-10-05",8.2614,8.4261,8.175,8.1966,59700.0],["2017-10-06",8.1534,8.1534,8.0158,8.0347,83700.0],["2017-10-09",8.0374,8.0967,7.951,8.0131,52200.0],["2017-10-10",7.9942,8.1264,7.9834,8.0751,155700.0],["2017-10-11",8.0994,8.1426,8.0373,8.0724,99600.0],["2017-10-12",8.1426,8.2479,8.0482,8.1291,145500.0],["2017-10-13",8.1345,8.2155,8.0319,8.0751,193500.0],["2017-10-16",8.1318,8.4477,7.897,8.005,97200.0],["2017-10-17",7.9132,7.9132,7.7593,7.8106,67200.0],["2017-10-18",7.816,8.1291,7.627,7.6432,86700.0],["2017-10-19",7.6459,7.7053,7.5001,7.6243,78900.0],["2017-10-20",7.7026,7.8295,7.654,7.6756,101100.0],["2017-10-23",7.7917,7.7998,7.5757,7.6,105300.0],["2017-10-24",7.6648,7.7647,7.5676,7.654,109200.0],["2017-10-25",7.6054,7.7728,7.5406,7.6405,307800.0],["2017-10-26",7.6621,7.8592,7.5784,7.8187,121200.0],["2017-10-27",7.7971,7.9429,7.735,7.7404,136200.0],["2017-10-30",7.6324,7.7323,7.384,7.5757,150300.0],["2017-10-31",7.5784,7.8511,7.5703,7.8241,207900.0],["2017-11-01",7.8673,8.1291,7.7161,7.8079,146400.0],["2017-11-02",7.8052,8.0239,7.8052,7.9051,86700.0],["2017-11-03",7.8727,7.951,7.5622,7.6729,126300.0],["2017-11-06",7.6864,7.8079,7.5595,7.7836,104400.0],["2017-11-07",7.7917,7.8295,7.5811,7.6108,115800.0],["2017-11-08",7.5973,7.6324,7.3435,7.5595,96900.0],["2017-11-09",7.5352,7.6216,7.3921,7.4407,75900.0],["2017-11-10",7.4137,7.6729,7.4137,7.5028,141000.0],["2017-11-13",7.4812,7.5946,7.4542,7.4758,87300.0],["2017-11-14",7.438,7.5946,7.3435,7.438,68100.0],["2017-11-15",7.3759,7.5784,7.222,7.249,95400.0],["2017-11-16",7.2544,7.5487,7.2544,7.4353,174600.0],["2017-11-17",7.3867,7.4812,7.3867,7.3921,121800.0],["2017-11-20",7.4711,7.6102,7.4711,7.5502,73200.0],["2017-11-21",7.5856,7.8255,7.5856,7.6919,155100.0],["2017-11-22",7.7083,7.8446,7.5965,7.6974,99300.0],["2017-11-24",7.7056,7.7437,7.5856,7.6865,26100.0],["2017-11-27",7.6865,7.7791,7.5802,7.6728,109200.0],["2017-11-28",7.7192,7.8446,7.6292,7.7846,166500.0],["2017-11-29",7.801,7.8991,7.7328,7.7819,91200.0],["2017-11-30",7.8418,7.8418,7.5665,7.651,139200.0],["2017-12-01",7.6565,7.8228,7.5447,7.7764,107100.0],["2017-12-04",7.8718,7.959,7.7682,7.9209,134100.0],["2017-12-05",7.9236,7.9236,7.6347,7.7083,153000.0],["2017-12-06",7.035,7.8745,6.2146,7.7192,1166100.0],["2017-12-07",7.6974,7.88,7.1958,7.6292,192600.0],["2017-12-08",7.6674,7.8119,7.6129,7.6429,153600.0],["2017-12-11",7.6728,7.8882,7.5774,7.7546,163800.0],["2017-12-12",7.7655,7.9781,7.6756,7.8555,153000.0],["2017-12-13",7.8718,8.0299,7.7464,7.8119,218100.0],["2017-12-14",7.8309,7.9945,7.7573,7.8773,181800.0],["2017-12-15",7.8773,8.0981,7.7791,7.9781,630900.0],["2017-12-18",8.0572,8.0572,7.7137,7.7928,286200.0],["2017-12-19",7.8064,7.959,7.6919,7.7928,124200.0],["2017-12-20",7.8228,7.8555,7.6401,7.7764,78900.0],["2017-12-21",7.8009,7.9999,7.6919,7.9427,179400.0],["2017-12-22",7.9481,7.9481,7.7383,7.8555,108300.0],["2017-12-26",7.8527,7.959,7.7573,7.9372,82500.0],["2017-12-27",7.8582,8.0326,7.8228,7.88,68700.0],["2017-12-28",7.8854,7.9536,7.8337,7.9509,163800.0],["2017-12-29",7.9509,7.9754,7.79,7.8091,190200.0],["2018-01-02",7.8391,8.0272,7.7682,7.8909,148200.0],["2018-01-03",7.8882,8.098,7.2067,7.9754,129000.0],["2018-01-04",7.9863,8.0953,7.8636,8.0326,124200.0],["2018-01-05",8.0517,8.0926,7.8909,7.9918,83400.0],["2018-01-08",7.9563,7.9863,7.8582,7.9345,101700.0],["2018-01-09",7.9318,7.9481,7.8446,7.8609,93000.0],["2018-01-10",7.8391,7.9672,7.7682,7.9318,83400.0],["2018-01-11",7.9345,8.1798,7.7274,8.1444,190500.0],["2018-01-12",8.1607,8.4279,8.0735,8.3843,157500.0],["2018-01-16",8.4497,8.8449,8.4469,8.5887,349800.0],["2018-01-17",8.6323,8.8476,8.6105,8.7767,167100.0],["2018-01-18",8.774,8.8667,8.635,8.7522,132000.0],["2018-01-19",8.7686,9.0738,8.7686,9.0193,177900.0],["2018-01-22",9.0003,9.1856,8.6268,8.7549,159000.0],["2018-01-23",8.7331,8.7931,8.6214,8.7277,191400.0],["2018-01-24",8.7413,9.2728,8.7413,8.834,153600.0],["2018-01-25",8.8967,8.9267,8.6296,8.834,162300.0],["2018-01-26",8.864,8.913,8.7958,8.864,179400.0],["2018-01-29",8.8122,9.0003,8.7713,8.8585,91500.0],["2018-01-30",8.8422,8.9539,8.7768,8.8776,179400.0],["2018-01-31",8.9566,8.9866,8.8285,8.8831,88800.0],["2018-02-01",8.8531,8.9076,8.7222,8.8858,122700.0],["2018-02-02",8.8013,8.8858,8.6677,8.7331,273600.0],["2018-02-05",8.744,8.7495,8.2807,8.2998,188400.0],["2018-02-06",8.1226,8.3897,7.7655,8.1907,163500.0],["2018-02-07",7.85,8.3216,7.6728,8.1607,275400.0],["2018-02-08",8.1662,8.3434,7.8664,7.8882,204600.0],["2018-02-09",8.019,8.019,7.7601,7.8064,293700.0],["2018-02-12",7.8337,7.8418,7.5856,7.6619,242400.0],["2018-02-13",7.5856,7.6483,7.4575,7.5911,193500.0],["2018-02-14",7.4929,7.6429,7.3785,7.6074,223500.0],["2018-02-15",7.6592,7.7192,7.5257,7.6538,156900.0],["2018-02-16",7.6211,7.85,7.5911,7.6783,162300.0],["2018-02-20",7.6535,7.7691,7.582,7.6315,136800.0],["2018-02-21",7.6425,7.8048,7.5352,7.5435,105900.0],["2018-02-22",7.582,7.7003,7.3757,7.604,268500.0],["2018-02-23",7.648,7.6508,7.5187,7.6178,128400.0],["2018-02-26",7.6343,7.7278,7.6068,7.681,91200.0],["2018-02-27",7.681,7.7883,7.56,7.5655,99600.0],["2018-02-28",7.582,7.6618,7.2849,7.3262,156000.0],["2018-03-01",7.3537,7.4334,7.2766,7.3317,165000.0],["2018-03-02",7.2766,7.5627,7.1969,7.4692,428700.0],["2018-03-05",7.4279,7.648,7.3867,7.582,214500.0],["2018-03-06",7.6013,7.692,7.4334,7.5903,127500.0],["2018-03-07",7.5325,7.67,7.5325,7.6645,92700.0],["2018-03-08",7.6948,7.8214,7.615,7.7911,62100.0],["2018-03-09",7.8379,7.9892,7.7938,7.9259,90000.0],["2018-03-12",7.9121,8.0167,7.8626,7.9782,63600.0],["2018-03-13",8.0112,8.1102,7.9451,7.9864,78300.0],["2018-03-14",8.0194,8.0469,7.8461,7.8791,226500.0],["2018-03-15",7.8929,7.9507,7.692,7.7526,96000.0],["2018-03-16",7.7416,7.9094,7.6755,7.8654,246000.0],["2018-03-19",7.8681,8.0772,7.7856,7.9094,117600.0],["2018-03-20",7.9231,8.0029,7.8103,7.8379,97500.0],["2018-03-21",7.8351,7.9919,7.8351,7.8764,50700.0],["2018-03-22",7.7856,7.8846,7.6123,7.6123,107700.0],["2018-03-23",7.6508,7.7856,7.4555,7.4802,91800.0],["2018-03-26",7.5903,7.7471,7.4582,7.6673,176700.0],["2018-03-27",7.6673,7.7773,7.4665,7.615,196500.0],["2018-03-28",7.6205,7.7251,7.4362,7.5105,390300.0],["2018-03-29",7.5352,7.7278,7.3317,7.3839,824100.0],["2018-04-02",7.3784,7.637,7.3014,7.4637,201600.0],["2018-04-03",7.3922,7.6728,7.2436,7.538,136500.0],["2018-04-04",7.4692,7.8131,7.4692,7.7581,167700.0],["2018-04-05",7.7553,7.9479,7.4967,7.9121,225300.0],["2018-04-06",7.8571,8.0002,7.7663,7.8929,166500.0],["2018-04-09",7.9396,8.0359,7.7993,7.9617,225600.0],["2018-04-10",8.0332,8.1735,8.0002,8.0882,69900.0],["2018-04-11",8.0469,8.1185,7.9782,8.1102,73800.0],["2018-04-12",8.2753,8.3028,8.113,8.1927,169500.0],["2018-04-13",8.2148,8.4458,8.1267,8.1735,103500.0],["2018-04-16",8.1817,8.3083,8.1817,8.2615,60300.0],["2018-04-17",8.3083,8.3578,8.201,8.3165,105600.0],["2018-04-18",8.2945,8.4761,8.1542,8.3771,160800.0],["2018-04-19",8.4348,8.5641,8.4348,8.5146,113100.0],["2018-04-20",8.5256,8.5779,8.3743,8.5201,179700.0],["2018-04-23",8.5174,8.5834,8.4018,8.5476,88200.0],["2018-04-24",8.5751,8.6604,8.4046,8.5669,97200.0],["2018-04-25",8.5696,8.6219,8.4871,8.5229,106500.0],["2018-04-26",8.5724,8.5724,8.4541,8.5174,70500.0],["2018-04-27",8.5201,8.5339,8.3798,8.4073,88500.0],["2018-04-30",8.322,8.4046,8.2395,8.267,94500.0],["2018-05-01",8.2478,8.3165,8.0332,8.3,84000.0],["2018-05-02",8.2918,8.4541,8.2918,8.3441,57000.0],["2018-05-03",8.2203,8.4238,8.2203,8.289,50400.0],["2018-05-04",8.2753,8.5779,8.2753,8.4431,73500.0],["2018-05-07",8.4486,8.6522,8.3523,8.5999,86400.0],["2018-05-08",8.5889,8.7182,8.4844,8.6879,69300.0],["2018-05-09",9.1611,9.9479,9.1611,9.8792,156300.0],["2018-05-10",9.8076,10.1515,9.5105,10.1185,187500.0],["2018-05-11",10.0938,10.0938,9.8737,9.9479,115200.0],["2018-05-14",9.9452,10.0883,9.7939,9.8379,152700.0],["2018-05-15",9.7554,9.8599,9.6041,9.6563,74700.0],["2018-05-16",9.6536,9.8461,9.6013,9.6866,242700.0],["2018-05-17",9.6866,9.8682,9.5848,9.6096,210000.0],["2018-05-18",9.6536,9.6948,9.5133,9.5243,110700.0],["2018-05-21",9.5738,9.7416,9.5738,9.6948,118500.0],["2018-05-22",9.8029,9.8029,9.6228,9.6644,74400.0],["2018-05-23",9.6145,9.7669,9.5978,9.6034,83700.0],["2018-05-24",9.6089,9.6089,9.4094,9.4565,149100.0],["2018-05-25",9.4011,9.4399,9.3373,9.4177,76200.0],["2018-05-29",9.3817,9.4121,9.2181,9.3041,129900.0],["2018-05-30",9.3041,9.4232,9.2736,9.3872,197400.0],["2018-05-31",9.3539,9.4704,9.2957,9.3706,118500.0],["2018-06-01",9.4205,9.5812,9.2819,9.5119,252900.0],["2018-06-04",9.5092,10.3184,9.5092,10.0468,297900.0],["2018-06-05",10.0607,10.2658,10.0053,10.2076,124500.0],["2018-06-06",10.2658,10.579,9.8584,10.166,271200.0],["2018-06-07",10.1632,10.4044,10.0607,10.13,161400.0],["2018-06-08",10.1272,10.1771,9.9138,10.0302,127200.0],["2018-06-11",10.0413,10.1799,9.8611,9.9581,157200.0],["2018-06-12",9.9886,9.9914,9.8445,9.911,70200.0],["2018-06-13",9.7891,9.9914,9.7891,9.9055,125100.0],["2018-06-14",9.9221,9.9914,9.8695,9.9803,103500.0],["2018-06-15",9.9471,9.9914,9.8445,9.8833,180600.0],["2018-06-18",9.8667,9.9443,9.7614,9.8916,95100.0],["2018-06-19",9.8334,9.839,9.6838,9.7198,104100.0],["2018-06-20",9.7475,9.8085,9.6172,9.7281,149100.0],["2018-06-21",9.753,9.8805,9.5424,9.6256,169800.0],["2018-06-22",9.6533,9.7558,9.4703,9.6172,210300.0],["2018-06-25",9.5424,9.7198,9.4343,9.656,124200.0],["2018-06-26",9.6727,9.8528,9.6422,9.7586,54000.0],["2018-06-27",9.6865,9.7697,9.6145,9.62,171000.0],["2018-06-28",9.62,9.7392,9.4925,9.6782,123000.0],["2018-06-29",9.6893,9.911,9.6089,9.6533,100500.0],["2018-07-02",9.6172,9.7032,9.5535,9.7032,63000.0],["2018-07-03",9.7226,9.7697,9.6172,9.6366,65700.0],["2018-07-05",9.6948,9.7697,9.6533,9.7558,76200.0],["2018-07-06",9.753,9.7697,9.656,9.6921,79500.0],["2018-07-09",9.7032,9.972,9.7032,9.9443,144900.0],["2018-07-10",9.9637,10.1937,9.8362,10.0496,127200.0],["2018-07-11",9.9665,10.0662,9.875,9.9387,69300.0],["2018-07-12",10.008,10.0468,9.8417,9.9249,43800.0],["2018-07-13",10.0939,10.1023,9.9083,10.0219,36300.0],["2018-07-16",10.0247,10.0247,9.7253,9.7808,89400.0],["2018-07-17",9.7724,9.9914,9.7336,9.7724,78600.0],["2018-07-18",9.8196,9.8528,9.7226,9.7835,31500.0],["2018-07-19",9.7586,9.8584,9.6976,9.7226,64200.0],["2018-07-20",9.7447,9.7503,9.5978,9.7253,95700.0],["2018-07-23",9.717,10.1106,9.717,9.8972,119700.0],["2018-07-24",9.9249,9.9803,9.8223,9.8667,42000.0],["2018-07-25",9.8639,10.0053,9.778,9.9581,49800.0],["2018-07-26",9.9554,10.1161,9.9554,10.0607,36600.0],["2018-07-27",10.0579,10.1715,9.7226,9.7808,86700.0],["2018-07-30",9.8639,9.9498,9.7669,9.8251,89100.0],["2018-07-31",9.8972,10.1743,9.7808,10.1577,136200.0],["2018-08-01",10.166,10.1826,9.8944,10.1023,57900.0],["2018-08-02",9.9914,10.1882,9.9914,10.1854,50400.0],["2018-08-03",10.1826,10.3101,10.0607,10.2464,62100.0],["2018-08-06",10.2353,10.2796,10.0219,10.2547,129300.0],["2018-08-07",10.2436,10.6621,9.9942,10.4875,177000.0],["2018-08-08",10.9476,11.4797,10.4016,11.1083,385800.0],["2018-08-09",11.1582,11.4492,11.1083,11.2663,137400.0],["2018-08-10",11.222,11.3217,11.0584,11.1665,83100.0],["2018-08-13",11.1693,11.2469,10.8922,11.1748,98100.0],["2018-08-14",11.0862,11.2552,10.9975,11.1416,108600.0],["2018-08-15",11.125,11.1582,10.8561,10.9975,75600.0],["2018-08-16",11.0806,11.1915,10.8506,11.1,138900.0],["2018-08-17",11.1527,11.2136,10.9448,11.0529,100200.0],["2018-08-20",11.0695,11.1721,10.7647,11.1277,118800.0],["2018-08-21",11.1417,11.3453,11.0747,11.1779,121800.0],["2018-08-22",11.164,11.2979,11.1528,11.2588,72900.0],["2018-08-23",11.2561,11.3983,11.1026,11.1947,88500.0],["2018-08-24",11.2058,11.2588,11.1054,11.1807,48000.0],["2018-08-27",11.2644,11.3537,11.1473,11.2393,52200.0],["2018-08-28",11.2784,11.4039,11.2282,11.3425,36900.0],["2018-08-29",11.3648,11.3676,11.1863,11.2226,98100.0],["2018-08-30",11.2058,11.2951,11.0217,11.0636,73200.0],["2018-08-31",11.0078,11.4234,10.846,10.9213,82500.0],["2018-09-04",10.9101,10.9269,10.6423,10.74,78900.0],["2018-09-05",10.7316,11.0496,10.3941,10.7483,63300.0],["2018-09-06",10.7651,11.1696,10.6117,10.673,54300.0],["2018-09-07",10.673,10.673,10.4805,10.5782,58500.0],["2018-09-10",10.5029,10.7511,10.3885,10.634,51300.0],["2018-09-11",10.6368,10.793,10.4889,10.6005,69600.0],["2018-09-12",10.6089,10.6089,10.3215,10.3717,70200.0],["2018-09-13",10.4331,10.4359,10.2072,10.2881,55200.0],["2018-09-14",10.2769,10.4917,10.1876,10.2936,72900.0],["2018-09-17",10.2574,10.8571,10.0286,10.1793,139200.0],["2018-09-18",10.2072,10.408,10.0482,10.0844,80700.0],["2018-09-19",10.0984,10.5559,10.0091,10.0091,121800.0],["2018-09-20",10.0091,10.2406,9.7943,9.9589,84000.0],["2018-09-21",9.9477,10.2406,9.8891,9.9031,254400.0],["2018-09-24",9.8585,9.8585,9.5795,9.6241,335700.0],["2018-09-25",9.6632,9.772,9.4595,9.4707,141300.0],["2018-09-26",9.4679,10.4499,9.334,9.3731,141600.0],["2018-09-27",9.3954,9.4958,9.2866,9.4679,66600.0],["2018-09-28",9.4456,10.1207,9.3591,10.1151,187500.0],["2018-10-01",10.1486,10.1569,9.7106,9.7329,155100.0],["2018-10-02",9.7301,9.9561,9.6409,9.7859,138900.0],["2018-10-03",9.8166,9.9421,9.4902,9.8417,83100.0],["2018-10-04",9.8445,9.9589,9.5767,9.6771,36600.0],["2018-10-05",9.6799,9.6799,9.3619,9.5404,56700.0],["2018-10-08",9.5321,9.6353,9.334,9.44,63300.0],["2018-10-09",9.44,9.5962,9.3229,9.3842,73800.0],["2018-10-10",9.3591,9.666,9.0857,9.1332,112800.0],["2018-10-11",9.1053,9.1611,8.8514,8.8626,126300.0],["2018-10-12",8.9965,8.9965,8.645,8.6729,57000.0],["2018-10-15",8.6701,8.8877,8.6366,8.6617,35100.0],["2018-10-16",8.7008,8.7454,8.6478,8.7064,103200.0],["2018-10-17",8.7175,9.0272,8.7175,8.9658,87300.0],["2018-10-18",8.9267,8.9686,8.592,8.7008,54300.0],["2018-10-19",8.698,8.698,8.4107,8.5139,121500.0],["2018-10-22",8.525,8.6422,8.3828,8.5529,255300.0],["2018-10-23",8.4358,8.6199,8.1986,8.3047,177600.0],["2018-10-24",8.3019,8.3967,8.0564,8.0843,115500.0],["2018-10-25",8.1289,8.5362,8.1289,8.4609,111900.0],["2018-10-26",8.3493,8.4079,8.154,8.3242,115500.0],["2018-10-29",8.4218,8.4469,7.9727,8.0954,152700.0],["2018-10-30",8.0926,8.2823,8.0034,8.1763,114300.0],["2018-10-31",8.2461,8.2712,8.0731,8.1345,69600.0],["2018-11-01",8.2293,8.5752,8.2293,8.2851,169500.0],["2018-11-02",8.3046,8.5473,8.1456,8.2405,260400.0],["2018-11-05",8.2656,8.5334,8.1401,8.3688,406500.0],["2018-11-06",8.3688,9.2141,8.3688,9.1666,111000.0],["2018-11-07",9.1722,9.3117,8.8793,9.1332,49500.0],["2018-11-08",9.1304,9.3229,8.949,9.1722,45600.0],["2018-11-09",9.0411,9.2252,8.9184,9.069,87600.0],["2018-11-12",9.0662,9.0662,8.804,8.8375,104700.0],["2018-11-13",8.8263,8.9965,8.6757,8.8626,61800.0],["2018-11-14",8.9407,9.0578,8.5976,8.6617,69600.0],["2018-11-15",8.6003,9.2001,8.5725,8.949,62400.0],["2018-11-16",8.9267,9.2141,8.9016,9.0885,108600.0],["2018-11-19",9.1276,9.1276,8.7928,8.8375,39900.0],["2018-11-20",8.6996,8.8431,8.4437,8.7165,65400.0],["2018-11-21",8.4718,8.8656,8.4718,8.6349,53400.0],["2018-11-23",8.6096,8.6125,8.289,8.3649,28500.0],["2018-11-26",8.3677,8.5646,8.3312,8.3959,71700.0],["2018-11-27",8.1455,8.379,8.1455,8.3143,51000.0],["2018-11-28",8.3171,8.5337,8.213,8.5337,130200.0],["2018-11-29",8.4662,8.6096,8.4409,8.4887,44700.0],["2018-11-30",8.4915,8.6968,8.4915,8.5984,83400.0],["2018-12-03",8.7334,8.9725,8.1793,8.6546,73800.0],["2018-12-04",8.6546,8.6546,7.9262,7.9262,154500.0],["2018-12-06",7.8924,8.5478,7.718,7.8474,89700.0],["2018-12-07",7.8474,8.0837,7.5858,7.763,107400.0],["2018-12-10",7.6702,7.9852,7.6027,7.749,42600.0],["2018-12-11",7.898,8.0218,7.6786,7.7265,85200.0],["2018-12-12",7.1667,7.6224,7.0373,7.2427,305100.0],["2018-12-13",7.3271,7.3271,6.5395,7.1667,232800.0],["2018-12-14",7.1667,7.4002,6.9164,6.9698,118800.0],["2018-12-17",6.8911,7.1048,6.8208,6.863,312300.0],["2018-12-18",6.9333,7.4705,6.9333,7.192,168600.0],["2018-12-19",7.2061,7.2483,6.9839,7.0148,145500.0],["2018-12-20",6.9923,7.237,6.8264,6.9248,110400.0],["2018-12-21",6.9276,7.147,6.7308,6.7955,425400.0],["2018-12-24",6.7364,7.4283,6.3426,6.472,65100.0],["2018-12-26",6.517,6.7533,6.4017,6.7054,98100.0],["2018-12-27",6.5845,6.9361,6.5845,6.8601,93300.0],["2018-12-28",6.8545,7.2989,6.8545,7.0795,134100.0],["2018-12-31",7.0823,7.1499,6.8939,7.0345,146400.0],["2019-01-02",7.0148,7.5549,7.0148,7.5268,143700.0],["2019-01-03",7.5014,7.5914,6.9192,7.268,236400.0],["2019-01-04",7.3017,7.7349,7.3017,7.6786,151800.0],["2019-01-07",7.6758,7.9993,7.6364,7.8446,101100.0],["2019-01-08",7.9318,8.1399,7.8755,8.109,64200.0],["2019-01-09",8.1455,8.334,8.1455,8.2299,105900.0],["2019-01-10",8.1146,8.2074,7.9402,7.9515,114900.0],["2019-01-11",7.9205,8.1765,7.8924,8.078,143700.0],["2019-01-14",8.1343,8.2412,7.9458,8.1568,81300.0],["2019-01-15",8.1455,8.1455,7.8699,7.8952,91800.0],["2019-01-16",7.8924,8.1259,7.8052,7.9065,102300.0],["2019-01-17",7.8615,8.2187,7.7293,8.1427,90000.0],["2019-01-18",8.1652,8.3452,8.154,8.154,66900.0],["2019-01-22",8.1512,8.213,7.763,7.9318,58800.0],["2019-01-23",7.9543,7.9543,7.8052,7.8812,32400.0],["2019-01-24",7.7686,7.8952,7.7658,7.8868,35100.0],["2019-01-25",7.8474,7.9937,7.8305,7.8446,33900.0],["2019-01-28",7.7686,7.7686,7.4002,7.6421,65100.0],["2019-01-29",7.6449,7.7715,7.6449,7.6674,43500.0],["2019-01-30",7.7433,7.7433,7.6364,7.6983,37500.0],["2019-01-31",7.704,7.8952,7.6589,7.8502,45000.0],["2019-02-01",7.8812,7.8812,7.6224,7.7293,29700.0],["2019-02-04",7.7321,8.1427,7.7321,8.1399,56700.0],["2019-02-05",8.0724,8.1512,7.7349,8.0724,65400.0],["2019-02-06",7.9318,8.7896,7.9318,8.6125,131100.0],["2019-02-07",8.4943,8.7587,8.4409,8.7531,120600.0],["2019-02-08",8.694,8.694,7.8896,8.6125,154800.0],["2019-02-11",8.6153,8.7165,8.4859,8.7165,81900.0],["2019-02-12",8.7193,8.86,8.5562,8.86,86400.0],["2019-02-13",8.8347,9.0569,8.784,9.0006,69000.0],["2019-02-14",8.9247,9.2847,8.9247,9.1328,86700.0],["2019-02-15",9.1581,9.4197,9.1356,9.2734,84000.0],["2019-02-19",9.2026,9.6023,9.2026,9.5343,94500.0],["2019-02-20",9.5314,9.7894,9.5002,9.5144,140700.0],["2019-02-21",9.5172,9.5172,9.2678,9.4322,57900.0],["2019-02-22",9.5739,9.591,9.4095,9.4804,47400.0],["2019-02-25",9.5824,9.5824,9.469,9.5172,78300.0],["2019-02-26",9.3528,9.6278,9.3075,9.3216,62100.0],["2019-02-27",9.2989,9.3443,9.1062,9.2366,71100.0],["2019-02-28",9.2706,9.3415,9.092,9.0977,43200.0],["2019-03-01",9.0268,9.1969,8.834,8.8538,115800.0],["2019-03-04",8.8964,8.9758,8.5108,8.5306,154200.0],["2019-03-05",8.5307,8.8935,8.4513,8.7064,109500.0],["2019-03-06",8.783,8.783,8.1791,8.2301,99900.0],["2019-03-07",8.267,8.267,8.0487,8.0572,231000.0],["2019-03-08",8.0232,8.6979,7.8389,8.6441,135900.0],["2019-03-11",8.6441,8.6441,8.318,8.3407,107400.0],["2019-03-12",8.3917,8.5221,8.1876,8.1904,74400.0],["2019-03-13",8.216,8.3492,8.1621,8.1904,69000.0],["2019-03-14",8.2075,8.4796,8.0827,8.1111,85200.0],["2019-03-15",8.1111,8.4031,7.8871,8.2642,330600.0],["2019-03-18",8.2953,8.4087,7.9948,8.3605,78000.0],["2019-03-19",8.3237,8.4229,8.1508,8.1649,55200.0],["2019-03-20",8.1791,8.5533,8.0402,8.335,95100.0],["2019-03-21",8.3237,8.627,8.3237,8.4229,64200.0],["2019-03-22",8.3776,8.4456,7.9438,7.9466,87300.0],["2019-03-25",8.0232,8.0402,7.8417,7.8502,48900.0],["2019-03-26",7.9296,8.2216,7.8956,7.9892,49200.0],["2019-03-27",7.9863,8.1026,7.9523,7.9835,114900.0],["2019-03-28",8.0033,8.0997,7.8361,8.0062,59100.0],["2019-03-29",8.0374,8.1422,7.4307,7.527,182700.0],["2019-04-01",7.6093,7.6858,7.5072,7.683,205500.0],["2019-04-02",7.6858,7.8389,7.5752,7.7964,102600.0],["2019-04-03",7.8531,8.1394,7.8531,8.1252,100500.0],["2019-04-04",8.0856,8.2103,8.0033,8.1649,69900.0],["2019-04-05",8.1791,8.4343,8.1706,8.2812,56100.0],["2019-04-08",8.2698,8.4796,8.2075,8.2727,48900.0],["2019-04-09",8.2443,8.2755,8.1224,8.2216,129000.0],["2019-04-10",8.2245,8.4654,8.2245,8.4002,121200.0],["2019-04-11",8.4569,8.5448,8.4201,8.4201,22800.0],["2019-04-12",8.5023,8.5874,8.3861,8.559,94500.0],["2019-04-15",8.4966,8.6752,8.4569,8.4739,25500.0],["2019-04-16",8.5562,8.5562,8.4087,8.4938,35700.0],["2019-04-17",8.525,8.7433,8.5136,8.5306,128100.0],["2019-04-18",8.5278,8.7291,8.5278,8.7291,40500.0],["2019-04-22",8.6837,8.7234,8.5023,8.5874,29100.0],["2019-04-23",8.6242,8.7461,8.5335,8.6894,32100.0],["2019-04-24",8.4598,8.7291,8.4598,8.6044,50400.0],["2019-04-25",8.5817,8.5817,8.3861,8.4172,27300.0],["2019-04-26",8.3776,8.5193,8.3294,8.4314,39000.0],["2019-04-29",8.525,8.6667,8.2528,8.5618,50100.0],["2019-04-30",8.4683,8.5392,8.2075,8.2925,92100.0],["2019-05-01",8.3464,8.3917,8.0714,8.267,153900.0],["2019-05-02",8.2613,8.3492,8.1224,8.2188,107400.0],["2019-05-03",8.284,8.4768,8.2613,8.4541,85800.0],["2019-05-06",8.3946,8.6526,8.3889,8.5732,49800.0],["2019-05-07",8.4796,8.5845,8.4116,8.5845,42600.0],["2019-05-08",9.5257,10.0417,9.3074,9.7922,299700.0],["2019-05-09",9.8886,9.8943,9.5768,9.7242,150000.0],["2019-05-10",9.7015,10.1551,9.5683,10.0587,322800.0],["2019-05-13",9.8631,10.26,9.8404,10.1948,104100.0],["2019-05-14",10.2345,10.3281,10.0304,10.1891,89100.0],["2019-05-15",10.1211,10.6484,10.0729,10.1835,111300.0],["2019-05-16",10.2033,10.4897,10.2033,10.3678,101400.0],["2019-05-17",10.294,10.4443,10.1154,10.158,66300.0],["2019-05-20",10.1495,10.4273,10.0446,10.2459,90600.0],["2019-05-21",10.3258,10.6428,10.1659,10.3458,110400.0],["2019-05-22",10.3487,10.6085,10.3487,10.5371,62700.0],["2019-05-23",10.4657,10.4657,10.0203,10.2287,136500.0],["2019-05-24",10.2344,10.3915,10.1088,10.2887,64800.0],["2019-05-28",10.3601,10.3601,9.9946,10.1002,127800.0],["2019-05-29",10.046,10.1716,9.8632,9.8832,223800.0],["2019-05-30",9.9403,10.2516,9.9146,10.1802,132300.0],["2019-05-31",10.0317,10.1688,9.7832,9.8289,116400.0],["2019-06-03",9.8889,10.0945,9.7861,10.0031,146400.0],["2019-06-04",10.1231,10.2544,9.9946,10.1602,115200.0],["2019-06-05",10.3144,10.6399,10.1174,10.4229,156600.0],["2019-06-06",10.4286,10.5228,10.1773,10.2401,69600.0],["2019-06-07",10.2801,10.6342,10.2373,10.3858,102900.0],["2019-06-10",10.3401,10.5371,10.243,10.2887,86100.0],["2019-06-11",10.3115,10.3487,10.1459,10.3087,107100.0],["2019-06-12",10.6856,10.6856,10.2002,10.2487,76800.0],["2019-06-13",10.3087,10.3972,10.0402,10.3429,186000.0],["2019-06-14",10.2687,10.5971,10.1402,10.4943,75000.0],["2019-06-17",10.4686,10.5228,10.3658,10.48,111300.0],["2019-06-18",10.5228,10.6228,10.4229,10.4515,98400.0],["2019-06-19",10.4515,10.6314,10.323,10.4229,90300.0],["2019-06-20",10.5371,10.6913,10.4457,10.6656,79500.0],["2019-06-21",10.5771,10.6656,10.4457,10.6399,188700.0],["2019-06-24",10.6628,10.7227,10.4714,10.5771,121200.0],["2019-06-25",10.5657,10.5828,10.283,10.44,223500.0],["2019-06-26",10.4172,10.6542,10.4001,10.5828,85200.0],["2019-06-27",10.5828,10.6913,10.4429,10.6542,180900.0],["2019-06-28",10.6314,10.8512,10.6314,10.8512,464100.0],["2019-07-01",10.8512,10.9569,10.7456,10.8684,195900.0],["2019-07-02",10.7713,10.9626,10.5942,10.757,107400.0],["2019-07-03",10.717,10.8598,10.5657,10.6314,69600.0],["2019-07-05",10.5885,10.6085,10.3544,10.6085,46500.0],["2019-07-08",10.5428,10.6856,10.4657,10.6057,101400.0],["2019-07-09",10.5428,10.6142,10.4971,10.5857,90300.0],["2019-07-10",10.6371,10.6371,10.4058,10.4172,94800.0],["2019-07-11",10.4543,10.5286,10.323,10.3287,73500.0],["2019-07-12",10.2858,10.4486,10.2858,10.4143,133500.0],["2019-07-15",10.42,10.42,10.3144,10.3629,68700.0],["2019-07-16",10.3658,10.4629,10.2744,10.46,152100.0],["2019-07-17",10.42,10.46,10.3401,10.3487,113100.0],["2019-07-18",10.3487,10.4058,10.2373,10.3458,106200.0],["2019-07-19",10.2944,10.6142,10.2944,10.5114,232800.0],["2019-07-22",10.5029,10.6628,10.5029,10.5514,97200.0],["2019-07-23",10.5828,10.6913,10.3858,10.6513,62700.0],["2019-07-24",10.6513,10.8255,10.6199,10.7456,134100.0],["2019-07-25",10.7513,10.8227,10.6199,10.7541,70500.0],["2019-07-26",10.7227,10.8255,10.6314,10.7627,74700.0],["2019-07-29",10.8512,10.8512,10.6571,10.7227,81900.0],["2019-07-30",10.6485,10.8141,10.3972,10.777,139800.0],["2019-07-31",10.7827,10.9483,10.56,10.5628,148200.0],["2019-08-01",10.7713,10.7856,10.4229,10.48,99000.0],["2019-08-02",10.44,10.6199,10.2116,10.3943,133200.0],["2019-08-05",10.263,10.263,9.8032,9.8946,103500.0],["2019-08-06",9.9232,10.1516,9.8289,9.9032,157200.0],["2019-08-07",10.4629,10.777,9.926,10.737,367800.0],["2019-08-08",10.7799,11.1425,10.777,10.8884,234900.0],["2019-08-09",10.8255,10.8569,10.52,10.817,134100.0],["2019-08-12",10.8598,10.8826,10.7142,10.7741,151500.0],["2019-08-13",10.8027,11.0397,10.7656,10.9055,170100.0],["2019-08-14",10.7256,10.737,10.3087,10.5371,115500.0],["2019-08-15",10.5257,10.7199,10.3744,10.5828,107400.0],["2019-08-16",10.6685,10.8569,10.6685,10.8198,110700.0],["2019-08-19",10.9655,10.9655,10.7684,10.8055,112500.0],["2019-08-20",10.7739,10.7739,10.4663,10.5036,124800.0],["2019-08-21",10.5784,10.8746,10.4806,10.771,252000.0],["2019-08-22",10.7365,10.9148,10.6187,10.6963,184500.0],["2019-08-23",10.6589,10.7365,10.196,10.2995,132600.0],["2019-08-26",10.38,10.4059,10.1931,10.3225,160200.0],["2019-08-27",10.3311,10.5238,10.1701,10.2046,111900.0],["2019-08-28",10.1931,10.403,10.0925,10.403,279600.0],["2019-08-29",10.449,10.6819,10.4231,10.5381,215700.0],["2019-08-30",10.4893,10.6302,10.3426,10.4433,166800.0],["2019-09-03",10.3771,10.5238,10.1183,10.2362,186000.0],["2019-09-04",10.1471,10.4691,10.1471,10.357,88500.0],["2019-09-05",10.4806,10.7595,10.3972,10.4519,234900.0],["2019-09-06",10.4864,10.5525,10.3282,10.38,138000.0],["2019-09-09",10.426,10.495,10.3685,10.472,220800.0],["2019-09-10",10.4519,10.6762,10.4088,10.5985,158700.0],["2019-09-11",10.6877,10.8889,10.4979,10.7825,426900.0],["2019-09-12",10.8286,10.8889,10.7222,10.8343,638100.0],["2019-09-13",10.8889,11.4094,10.8343,11.2282,705600.0],["2019-09-16",11.2656,11.7717,11.2656,11.579,267900.0],["2019-09-17",11.5704,11.7774,11.4496,11.7487,170700.0],["2019-09-18",11.7257,11.7659,11.3749,11.5158,191100.0],["2019-09-19",11.395,11.6135,11.3404,11.3547,130500.0],["2019-09-20",11.3404,11.5186,11.2397,11.2742,247200.0],["2019-09-23",11.257,11.3202,11.1592,11.1995,159300.0],["2019-09-24",11.2311,11.2944,10.8602,10.9579,147300.0],["2019-09-25",10.9924,11.4209,10.9924,11.3461,220800.0],["2019-09-26",11.3087,11.3116,11.1017,11.2052,113100.0],["2019-09-27",11.2742,11.3806,11.0816,11.1765,138000.0],["2019-09-30",11.1707,11.3547,11.1132,11.257,208500.0],["2019-10-01",11.3634,11.3835,10.7998,10.8803,137100.0],["2019-10-02",10.8228,10.8688,10.5813,10.7768,130800.0],["2019-10-03",10.7595,10.8113,10.6215,10.7279,130200.0],["2019-10-04",10.7509,10.9263,10.7509,10.9033,102300.0],["2019-10-07",10.8803,11.0126,10.7739,10.8774,133200.0],["2019-10-08",10.7883,10.9292,10.5669,10.702,145500.0],["2019-10-09",10.7825,10.9464,10.7193,10.8659,189900.0],["2019-10-10",10.9062,11.0269,10.7883,10.8257,108300.0],["2019-10-11",10.9522,11.142,10.8286,10.8544,221400.0],["2019-10-14",10.7768,10.9493,10.7222,10.8861,106500.0],["2019-10-15",10.9206,11.096,10.9206,11.0269,90000.0],["2019-10-16",10.9666,11.2253,10.9292,10.9292,80700.0],["2019-10-17",11.0068,11.1506,10.9522,11.05,94800.0],["2019-10-18",11.0011,11.1103,10.9407,10.9924,61500.0],["2019-10-21",11.0672,11.1621,11.0442,11.0787,120900.0],["2019-10-22",11.0557,11.1736,10.9522,11.0384,81600.0],["2019-10-23",11.05,11.1966,10.9321,11.1391,83400.0],["2019-10-24",11.1678,11.28,11.05,11.1017,94800.0],["2019-10-25",11.0672,11.1563,11.0528,11.0902,56100.0],["2019-10-28",11.1333,11.3059,11.1333,11.1535,82200.0],["2019-10-29",11.1506,11.3404,11.1477,11.2886,118800.0],["2019-10-30",11.2886,11.4094,11.1333,11.3375,96600.0],["2019-10-31",11.3116,11.3202,11.1448,11.2598,81000.0],["2019-11-01",11.326,11.418,11.2311,11.3317,141300.0],["2019-11-04",11.4784,11.5761,11.3346,11.4784,220500.0],["2019-11-05",11.4956,11.6423,11.4094,11.5876,153600.0],["2019-11-06",11.5416,11.5905,11.3519,11.4611,166500.0],["2019-11-07",11.533,11.5848,11.3634,11.4324,155400.0],["2019-11-08",11.4094,11.5704,11.3289,11.5704,170700.0],["2019-11-11",11.464,11.5474,11.3835,11.4899,129600.0],["2019-11-12",11.4928,11.5934,11.4324,11.533,129600.0],["2019-11-13",11.4525,11.5158,11.3634,11.418,132900.0],["2019-11-14",11.3432,11.4583,11.303,11.3519,204600.0],["2019-11-15",11.418,11.4985,11.3864,11.4467,160500.0],["2019-11-18",11.4266,11.4381,11.2541,11.2886,87000.0],["2019-11-19",11.3552,11.3928,11.277,11.387,151800.0],["2019-11-20",11.3291,11.6823,11.3262,11.4507,191100.0],["2019-11-21",11.4681,11.4796,11.3118,11.3986,118800.0],["2019-11-22",11.4449,11.5462,11.3291,11.4854,210000.0],["2019-11-25",11.4883,12.0035,11.471,11.9862,345600.0],["2019-11-26",12.0093,12.2872,11.9833,12.2872,281400.0],["2019-11-27",12.3075,12.4117,12.1512,12.2264,165000.0],["2019-11-29",12.1946,12.1946,12.0383,12.0383,78000.0],["2019-12-02",12.0904,12.1251,11.8299,11.8878,144600.0],["2019-12-03",11.3176,11.5231,11.1149,11.5202,181200.0],["2019-12-04",11.5028,11.7951,11.361,11.4507,224100.0],["2019-12-05",12.4464,13.6679,12.4377,13.1498,811500.0],["2019-12-06",13.3987,14.2179,13.3987,14.1947,744000.0],["2019-12-09",14.2757,14.6983,14.1831,14.5999,490500.0],["2019-12-10",14.5594,14.681,14.3655,14.542,346500.0],["2019-12-11",14.5449,14.5478,14.2352,14.2642,474900.0],["2019-12-12",14.325,14.6636,14.2642,14.487,319800.0],["2019-12-13",14.4697,14.4813,14.1426,14.2092,321300.0],["2019-12-16",14.3047,14.3771,14.0731,14.1889,395400.0],["2019-12-17",14.2179,14.707,14.1686,14.626,491100.0],["2019-12-18",14.6607,14.6781,14.487,14.571,179700.0],["2019-12-19",14.5594,14.5594,14.2381,14.3481,184500.0],["2019-12-20",14.296,14.4697,14.1571,14.4552,631800.0],["2019-12-23",14.4292,14.5449,14.3452,14.542,323100.0],["2019-12-24",14.542,14.5565,14.3915,14.5449,155100.0],["2019-12-26",14.5363,14.5652,14.3394,14.5247,151800.0],["2019-12-27",14.487,14.5449,14.2323,14.241,161100.0],["2019-12-30",14.296,14.3394,14.0789,14.186,150000.0],["2019-12-31",14.1686,14.3047,14.16,14.1802,131700.0],["2020-01-02",14.3134,14.3134,13.83,14.0094,247500.0],["2020-01-03",13.8792,14.1831,13.7953,14.0876,290400.0],["2020-01-06",13.9139,14.1455,13.8937,14.0616,153300.0],["2020-01-07",13.9805,14.0355,13.8531,13.8618,184800.0],["2020-01-08",13.8763,14.0239,13.7692,13.9284,234000.0],["2020-01-09",13.9487,14.0673,13.7692,13.7692,269400.0],["2020-01-10",13.775,13.8271,13.5637,13.6795,215100.0],["2020-01-13",13.6447,13.7837,13.5724,13.7692,446700.0],["2020-01-14",13.7721,13.9545,13.6563,13.7142,285000.0],["2020-01-15",13.6679,13.8271,13.4045,13.445,261600.0],["2020-01-16",13.584,13.6766,13.4855,13.5261,291600.0],["2020-01-17",13.6013,13.6187,13.4392,13.5145,341700.0],["2020-01-21",13.4363,13.4566,13.3379,13.3466,145800.0],["2020-01-22",13.3784,13.5,13.3206,13.3437,219300.0],["2020-01-23",13.3408,13.3871,13.1064,13.1961,342000.0],["2020-01-24",13.2106,13.2308,12.8574,12.9153,166200.0],["2020-01-27",12.7156,12.7793,12.5709,12.5709,128400.0],["2020-01-28",12.6577,12.8082,12.6085,12.6896,194700.0],["2020-01-29",12.7388,13.1816,12.6838,12.7561,223500.0],["2020-01-30",12.6548,12.843,12.4001,12.5419,174900.0],["2020-01-31",12.4638,12.4638,11.908,11.9457,479700.0],["2020-02-03",12.0151,12.2583,11.9457,11.9833,231900.0],["2020-02-04",12.2814,12.2814,11.8733,11.9167,208200.0],["2020-02-05",11.6794,11.6794,10.5823,10.9731,1188900.0],["2020-02-06",10.9586,11.3407,10.8747,11.3262,342900.0],["2020-02-07",11.2162,11.3725,10.8978,10.9123,529200.0],["2020-02-10",10.8573,10.9905,10.7039,10.73,210600.0],["2020-02-11",10.7415,10.9239,10.6142,10.8052,313200.0],["2020-02-12",10.9297,10.9413,10.7705,10.8747,238800.0],["2020-02-13",10.8747,10.921,10.7126,10.7329,107400.0],["2020-02-14",10.7213,10.7676,10.4897,10.5737,231300.0],["2020-02-18",10.5737,10.6057,10.3463,10.3842,139800.0],["2020-02-19",10.3725,10.8127,10.32,10.5941,203100.0],["2020-02-20",10.5795,10.7981,10.4979,10.5707,175200.0],["2020-02-21",10.5416,10.6786,10.4396,10.5299,134100.0],["2020-02-24",10.1947,10.5358,10.1918,10.5066,487500.0],["2020-02-25",10.5533,10.5533,10.1743,10.2005,177900.0],["2020-02-26",10.2676,10.3783,9.9731,10.0402,158400.0],["2020-02-27",9.8536,10.1509,9.6437,9.702,190500.0],["2020-02-28",9.4892,9.7778,9.4513,9.7457,277800.0],["2020-03-02",9.7953,9.874,9.5038,9.8099,246600.0],["2020-03-03",9.7778,9.9702,9.2239,9.3434,256500.0],["2020-03-04",9.3901,9.5329,9.2093,9.5067,247200.0],["2020-03-05",9.3318,9.425,9.0053,9.1102,235800.0],["2020-03-06",8.8886,9.221,8.8886,9.0956,192600.0],["2020-03-09",8.6321,8.8711,7.8625,7.8974,188700.0],["2020-03-10",8.119,8.5067,7.6671,8.0257,160800.0],["2020-03-11",7.8071,7.9995,7.6876,7.9004,225000.0],["2020-03-12",7.5243,7.6613,6.9587,7.1541,206100.0],["2020-03-13",7.4981,7.4981,6.7576,7.0404,223200.0],["2020-03-16",6.5419,6.5593,5.7547,5.7781,198300.0],["2020-03-17",5.8655,6.0492,5.437,5.7489,350100.0],["2020-03-18",5.4282,5.5448,4.5536,4.5566,309600.0],["2020-03-19",4.9326,6.125,4.7198,5.9413,348900.0],["2020-03-20",5.9413,6.6643,5.6789,5.8538,439800.0],["2020-03-23",6.0171,6.3932,5.5652,5.7314,236700.0],["2020-03-24",5.9326,6.5273,5.9326,6.4631,271800.0],["2020-03-25",6.4398,7.0491,6.4398,6.8101,196500.0],["2020-03-26",6.9033,7.431,6.9004,7.3844,168300.0],["2020-03-27",7.0928,7.536,7.0316,7.3844,226500.0],["2020-03-30",7.4135,7.877,7.2415,7.8421,171300.0],["2020-03-31",7.5855,7.8566,7.1745,7.4835,314700.0],["2020-04-01",7.1949,7.2969,6.5593,6.5885,276900.0],["2020-04-02",6.5623,7.2269,6.3174,6.5593,153600.0],["2020-04-03",6.4602,6.6876,6.16,6.2882,129600.0],["2020-04-06",6.4748,6.8217,6.4311,6.7197,202800.0],["2020-04-07",6.9646,6.9646,6.3611,6.5214,221400.0],["2020-04-08",6.6322,7.0433,6.3728,6.7809,195000.0],["2020-04-09",6.9587,7.2969,6.7109,7.0112,125100.0],["2020-04-13",6.8888,7.0491,6.5856,6.7896,83700.0],["2020-04-14",6.9587,7.0841,6.6847,6.8217,114900.0],["2020-04-15",6.5623,6.7547,6.2736,6.3524,141300.0],["2020-04-16",6.3407,6.4311,6.1366,6.329,125700.0],["2020-04-17",6.6206,6.9296,6.6147,6.8101,151800.0],["2020-04-20",6.6089,6.9033,6.4311,6.5564,97800.0],["2020-04-21",6.4165,6.536,6.2387,6.4952,144300.0],["2020-04-22",6.676,6.7022,6.3203,6.3728,94500.0],["2020-04-23",6.5098,6.6468,6.4165,6.5214,88800.0],["2020-04-24",6.5098,6.7109,6.3494,6.606,400800.0],["2020-04-27",6.7109,7.2998,6.7109,7.1745,97200.0],["2020-04-28",7.396,7.5185,7.1949,7.4572,100500.0],["2020-04-29",7.5797,7.9441,7.4398,7.7342,430800.0],["2020-04-30",7.5826,7.6642,7.2386,7.396,169200.0],["2020-05-01",7.2036,7.4048,6.4486,7.0025,240600.0],["2020-05-04",6.8771,6.8946,6.6089,6.7809,127800.0],["2020-05-05",6.7809,7.1832,6.5681,6.6643,143400.0],["2020-05-06",7.8129,8.4513,7.4485,7.8304,387600.0],["2020-05-07",7.9062,8.0286,7.3202,7.4777,188400.0],["2020-05-08",7.7021,7.9208,7.6409,7.7983,441900.0],["2020-05-11",7.7838,7.8246,7.4835,7.5884,231300.0],["2020-05-12",7.5913,7.5913,6.9966,7.0433,158700.0],["2020-05-13",6.9442,7.1132,6.6351,6.6964,157500.0],["2020-05-14",6.5681,6.7401,6.3174,6.7255,171600.0],["2020-05-15",6.6555,7.0928,6.6555,7.02,268800.0],["2020-05-18",7.4048,7.8129,7.4048,7.7838,246900.0],["2020-05-19",7.6954,8.031,7.5747,7.716,201300.0],["2020-05-20",7.9516,8.0487,7.6366,7.7926,203700.0],["2020-05-21",7.8102,7.8927,7.6689,7.8014,169800.0],["2020-05-22",7.7955,7.8044,7.3952,7.7278,147600.0],["2020-05-26",8.1105,8.1311,7.8132,7.8927,484500.0],["2020-05-27",8.0988,8.1665,7.8191,8.1194,451800.0],["2020-05-28",8.2253,8.2371,7.9486,8.0252,206100.0],["2020-05-29",7.9251,7.9251,7.6336,7.8309,190500.0],["2020-06-01",7.8956,7.931,7.7396,7.7396,187200.0],["2020-06-02",7.8338,7.928,7.716,7.8691,266700.0],["2020-06-03",7.9486,8.5757,7.8132,8.3814,223800.0],["2020-06-04",8.3431,8.714,8.3431,8.7111,128100.0],["2020-06-05",9.1497,9.3234,8.8524,9.0084,217800.0],["2020-06-08",9.2292,9.4618,9.2292,9.2616,265800.0],["2020-06-09",9.085,9.1262,8.7847,9.0055,196500.0],["2020-06-10",8.9819,9.0055,8.4874,8.6404,154200.0],["2020-06-11",8.246,8.2695,7.6395,7.6748,144600.0],["2020-06-12",8.0045,8.0899,7.5453,7.8014,216000.0],["2020-06-15",7.4894,8.0723,7.4187,7.8897,114900.0],["2020-06-16",8.2842,8.508,7.9869,8.3372,186000.0],["2020-06-17",8.3931,8.3931,7.9074,7.9663,162300.0],["2020-06-18",7.8662,7.9928,7.7749,7.8574,194700.0],["2020-06-19",7.9604,8.084,7.6277,7.9251,378300.0],["2020-06-22",7.9633,8.0369,7.7749,7.9692,122400.0],["2020-06-23",8.1105,8.137,7.8721,7.9486,100800.0],["2020-06-24",7.8338,8.0546,7.5453,7.6071,170700.0],["2020-06-25",7.6012,7.9604,7.4805,7.9368,143100.0],["2020-06-26",7.8367,8.0605,7.6572,7.9839,310500.0],["2020-06-29",8.0281,8.1871,7.9457,7.9928,192000.0],["2020-06-30",7.9869,8.1105,7.8986,8.0634,130800.0],["2020-07-01",8.0517,8.1635,7.7779,7.9133,181500.0],["2020-07-02",8.0634,8.3343,8.0634,8.1606,123300.0],["2020-07-06",8.3343,8.3961,8.2224,8.3431,130500.0],["2020-07-07",8.2136,8.2136,7.8809,7.9251,117600.0],["2020-07-08",7.928,7.9781,7.6954,7.9368,123000.0],["2020-07-09",7.9103,7.9103,7.5335,7.5335,117600.0],["2020-07-10",7.5806,7.7367,7.5424,7.6837,101700.0],["2020-07-13",7.7484,8.034,7.5895,7.7337,141300.0],["2020-07-14",7.7543,7.9368,7.7337,7.9221,139800.0],["2020-07-15",8.0752,8.14,7.9633,8.0222,159000.0],["2020-07-16",8.0163,8.1223,7.9133,8.0958,153000.0],["2020-07-17",8.0899,8.3284,7.9486,8.2136,165300.0],["2020-07-20",8.1871,8.2195,7.8809,7.9486,155700.0],["2020-07-21",8.0605,8.2872,7.9545,8.1282,169800.0],["2020-07-22",8.0487,8.3196,8.0281,8.0723,196500.0],["2020-07-23",8.0605,8.1311,7.928,8.0193,102600.0],["2020-07-24",7.9898,7.9898,7.7455,7.8191,123300.0],["2020-07-27",7.7867,8.0546,7.7573,8.034,90000.0],["2020-07-28",7.9633,8.0428,7.7896,7.822,97200.0],["2020-07-29",7.822,8.1841,7.822,8.1724,109800.0],["2020-07-30",8.0163,8.0958,7.8456,7.9103,102300.0],["2020-07-31",7.8309,7.9015,7.6925,7.8161,174600.0],["2020-08-03",7.8868,8.0899,7.8191,8.0605,113400.0],["2020-08-04",8.0781,8.3578,8.0781,8.2077,127500.0],["2020-08-05",7.772,8.5933,7.772,8.1988,237900.0],["2020-08-06",8.1488,8.3873,8.0811,8.137,132000.0],["2020-08-07",8.1606,8.5668,8.1253,8.5403,356400.0],["2020-08-10",8.5492,8.823,8.1517,8.7523,200100.0],["2020-08-11",8.6316,8.8436,8.084,8.1635,253200.0],["2020-08-12",8.2695,8.296,7.8809,7.9898,210000.0],["2020-08-13",7.9516,8.2165,7.9192,8.1517,144300.0],["2020-08-14",8.084,8.3814,8.0487,8.3137,209100.0],["2020-08-17",8.346,8.455,8.2312,8.2989,333600.0],["2020-08-18",8.2989,8.2989,8.0285,8.0672,219000.0],["2020-08-19",8.0315,8.1296,7.8443,7.9067,238200.0],["2020-08-20",7.779,7.8176,7.6304,7.7225,113100.0],["2020-08-21",7.7076,7.883,7.461,7.8324,414300.0],["2020-08-24",7.9186,8.091,7.8295,7.9602,224400.0],["2020-08-25",8.0404,8.0494,7.8711,8.0315,506700.0],["2020-08-26",8.0018,8.1058,7.9246,8.0018,183000.0],["2020-08-27",8.1088,8.1504,7.883,7.9454,77700.0],["2020-08-28",8.0077,8.0077,7.7611,7.9721,136200.0],["2020-08-31",7.9275,8.0791,7.9038,8.0196,241800.0],["2020-09-01",7.9602,8.0909,7.9543,8.0672,119400.0],["2020-09-02",8.0791,8.2276,8.0375,8.1563,128400.0],["2020-09-03",8.1682,8.2009,8.0256,8.0434,174300.0],["2020-09-04",8.1741,8.1979,7.9454,8.0286,96300.0],["2020-09-08",7.9572,7.9572,7.6334,7.6571,87900.0],["2020-09-09",7.6898,7.8235,7.6868,7.7463,141300.0],["2020-09-10",7.8206,7.8206,7.5383,7.5502,184800.0],["2020-09-11",7.6155,7.7344,7.568,7.6631,137400.0],["2020-09-14",7.7463,7.9008,7.6423,7.669,98100.0],["2020-09-15",7.7136,7.7136,7.4283,7.461,111000.0],["2020-09-16",7.4789,7.5502,7.4402,7.4967,156600.0],["2020-09-17",7.4105,7.6185,7.4105,7.5115,109500.0],["2020-09-18",7.5115,7.5947,7.3184,7.4729,452400.0],["2020-09-21",7.3154,7.3867,7.0629,7.2976,226200.0],["2020-09-22",7.3035,7.4046,7.2649,7.3541,234600.0],["2020-09-23",7.3392,7.4046,6.9737,6.9916,165900.0],["2020-09-24",6.9916,7.2055,6.9351,7.0688,127200.0],["2020-09-25",6.9767,7.0896,6.9767,7.0629,125100.0],["2020-09-28",7.1371,7.4789,7.1371,7.2709,126900.0],["2020-09-29",7.2501,7.3095,7.1015,7.2649,148500.0],["2020-09-30",7.3006,7.3808,7.1074,7.1698,158100.0],["2020-10-01",7.2203,7.2203,7.0748,7.1282,154200.0],["2020-10-02",6.9856,7.3957,6.9856,7.3095,136800.0],["2020-10-05",7.3362,7.4759,7.2293,7.4759,127500.0],["2020-10-06",7.5264,7.7166,7.1966,7.3065,111300.0],["2020-10-07",7.461,7.5056,7.2768,7.4283,138300.0],["2020-10-08",7.5383,7.7671,7.4343,7.7136,123900.0],["2020-10-09",7.7849,7.981,7.7284,7.773,149400.0],["2020-10-12",7.773,7.9632,7.6363,7.883,108900.0],["2020-10-13",7.8384,7.8384,7.4848,7.5234,123900.0],["2020-10-14",7.4016,7.8384,7.4016,7.6363,103200.0],["2020-10-15",7.4818,7.7166,7.4343,7.5918,134100.0],["2020-10-16",7.5621,7.9602,7.5621,7.6839,74400.0],["2020-10-19",7.7076,7.7225,7.2619,7.3392,203100.0],["2020-10-20",7.4105,7.7552,7.4105,7.6037,74700.0],["2020-10-21",7.4254,7.5531,7.2768,7.3214,83100.0],["2020-10-22",7.259,7.3927,7.2144,7.2887,98100.0],["2020-10-23",7.3749,7.4878,7.2649,7.4699,93000.0],["2020-10-26",7.36,7.36,7.0629,7.2322,99300.0],["2020-10-27",7.1579,7.2827,7.1045,7.149,99000.0],["2020-10-28",6.9945,7.2144,6.9826,7.0421,126600.0],["2020-10-29",6.9856,7.2382,6.9292,7.1342,103800.0],["2020-10-30",7.2411,7.2411,6.944,7.0213,110100.0],["2020-11-02",7.2411,7.3214,7.0242,7.1995,83700.0],["2020-11-03",7.3659,7.6334,7.0777,7.4729,125400.0],["2020-11-04",7.3689,7.4699,7.1015,7.1579,84300.0],["2020-11-05",7.1758,7.5205,7.1758,7.4997,129000.0],["2020-11-06",7.4343,7.4789,7.1371,7.2738,515100.0],["2020-11-09",7.9186,8.293,7.4878,7.8532,201000.0],["2020-11-10",7.9691,7.987,7.7255,7.9246,191700.0],["2020-11-11",7.9988,7.9988,7.669,7.7552,122400.0],["2020-11-12",7.7017,7.877,7.5353,7.6274,115500.0],["2020-11-13",7.7671,7.8859,7.568,7.8176,100800.0],["2020-11-16",8.0196,8.1028,7.8859,8.0137,148800.0],["2020-11-17",8.0137,8.0827,7.7557,7.9327,109200.0],["2020-11-18",8.0047,8.1127,7.8187,7.8607,87000.0],["2020-11-19",7.8067,8.1187,7.6207,8.0617,177900.0],["2020-11-20",7.9687,8.1487,7.9267,8.0347,150600.0],["2020-11-23",8.1067,8.2627,7.8457,8.1847,167400.0],["2020-11-24",8.3197,8.3857,8.1727,8.3467,867600.0],["2020-11-25",8.2717,8.3017,8.1007,8.2627,173700.0],["2020-11-27",8.2627,8.3317,8.1697,8.2567,85500.0],["2020-11-30",8.2297,8.2297,7.6987,7.7497,614700.0],["2020-12-01",7.9357,8.1007,7.6837,7.7737,176400.0],["2020-12-02",7.7227,7.9267,7.6057,7.8397,182400.0],["2020-12-03",7.8277,8.2207,7.8277,7.9657,165900.0],["2020-12-04",8.0287,8.4457,7.9777,8.3917,176400.0],["2020-12-07",8.4517,8.5027,8.2237,8.2627,135600.0],["2020-12-08",8.2747,8.6107,8.2747,8.5807,230100.0],["2020-12-09",8.1007,9.2078,7.8037,8.8448,314700.0],["2020-12-10",8.8058,8.9378,8.4607,8.6678,546900.0],["2020-12-11",8.4847,8.6377,8.4097,8.4637,353700.0],["2020-12-14",8.5867,8.9678,8.5087,8.8028,278100.0],["2020-12-15",8.9288,9.2318,8.7818,9.0368,190800.0],["2020-12-16",9.1298,9.1808,8.7638,8.9288,170100.0],["2020-12-17",8.9888,9.0308,8.7068,8.8808,161400.0],["2020-12-18",8.9558,9.2708,8.7338,8.7488,978300.0],["2020-12-21",8.5927,9.0068,8.5507,8.9168,281700.0],["2020-12-22",8.9588,8.9918,8.8508,8.9648,131700.0],["2020-12-23",9.0428,9.1388,8.9378,9.1058,173400.0],["2020-12-24",9.0818,9.2828,9.0128,9.1718,137700.0],["2020-12-28",9.1958,9.4088,9.0788,9.1178,145500.0],["2020-12-29",9.1598,9.1598,8.6918,8.8238,117000.0],["2020-12-30",8.9018,9.0038,8.8208,8.9048,96300.0],["2020-12-31",8.6437,8.9558,8.6437,8.8478,93000.0],["2021-01-04",8.9468,8.9558,8.5507,8.8508,192000.0],["2021-01-05",8.8688,9.2228,8.8688,9.0368,293100.0],["2021-01-06",9.2348,9.8019,9.2348,9.6758,203100.0],["2021-01-07",9.7688,9.9909,9.7088,9.8349,127200.0],["2021-01-08",9.8949,9.9039,9.5708,9.6728,120900.0],["2021-01-11",9.5768,9.8619,9.5498,9.7658,110700.0],["2021-01-12",9.8018,9.9429,9.7238,9.8889,127800.0],["2021-01-13",9.9009,9.9159,9.6608,9.8679,206700.0],["2021-01-14",9.8949,10.2099,9.8949,10.0179,153000.0],["2021-01-15",9.9609,10.0989,9.7748,9.8829,246000.0],["2021-01-19",9.9369,9.9429,9.5138,9.5798,193800.0],["2021-01-20",9.5978,9.6488,9.2288,9.3098,167700.0],["2021-01-21",9.3698,9.4778,8.9768,9.1178,253200.0],["2021-01-22",8.9738,9.2618,8.9738,9.2078,98400.0],["2021-01-25",9.1388,9.2588,8.9978,9.1658,153900.0],["2021-01-26",9.1988,9.1988,8.7848,8.8958,134400.0],["2021-01-27",8.5957,8.7908,8.4037,8.6317,208500.0],["2021-01-28",8.7788,8.9198,8.6497,8.8118,187500.0],["2021-01-29",8.8178,8.9438,8.5897,8.6017,343500.0],["2021-02-01",8.6407,8.9468,8.5867,8.8628,156000.0],["2021-02-02",8.9948,9.0068,8.7008,8.8748,191400.0],["2021-02-03",8.6738,8.9468,8.4547,8.6197,303300.0],["2021-02-04",8.5987,8.8328,8.2927,8.7338,244200.0],["2021-02-05",8.8628,8.8628,8.4817,8.6347,441600.0],["2021-02-08",8.6708,9.0848,8.6708,8.8598,114300.0],["2021-02-09",8.9078,9.0038,8.7908,8.8448,114600.0],["2021-02-10",8.8238,8.8538,8.7008,8.7218,89400.0],["2021-02-11",8.7098,8.8808,8.6257,8.8298,119400.0],["2021-02-12",8.7488,8.8418,8.7008,8.7458,128400.0],["2021-02-16",8.7851,8.8668,8.661,8.6761,103200.0],["2021-02-17",8.6307,8.8396,8.5096,8.6943,114900.0],["2021-02-18",8.6247,8.7246,8.4037,8.5914,171900.0],["2021-02-19",8.6277,8.7942,8.5157,8.7942,111600.0],["2021-02-22",8.7215,9.1454,8.7215,9.0364,314400.0],["2021-02-23",8.9849,9.1605,8.9274,9.1484,219600.0],["2021-02-24",9.212,9.8053,9.212,9.6782,318000.0],["2021-02-25",9.6933,9.8083,9.2967,9.6327,231600.0],["2021-02-26",9.657,9.6751,9.2937,9.4239,202800.0],["2021-03-01",9.5752,9.7326,9.4239,9.666,174900.0],["2021-03-02",9.6237,9.6812,9.3512,9.4451,117300.0],["2021-03-03",9.4965,9.775,9.4723,9.6297,130200.0],["2021-03-04",9.6449,9.7326,9.3694,9.5147,198300.0],["2021-03-05",9.7175,10.1413,9.548,10.0838,225600.0],["2021-03-08",10.1807,10.6711,10.0323,10.6045,327600.0],["2021-03-09",10.662,10.7316,10.2564,10.4168,225000.0],["2021-03-10",10.5924,10.7226,10.4441,10.6469,156600.0],["2021-03-11",10.7195,10.9557,10.6741,10.8315,117600.0],["2021-03-12",10.9193,11.0616,10.7831,10.9345,189600.0],["2021-03-15",10.9345,11.2281,10.6802,11.1706,186300.0],["2021-03-16",11.1676,11.1827,10.7074,10.7256,190500.0],["2021-03-17",10.7468,10.774,10.3714,10.5803,161100.0],["2021-03-18",10.5016,10.7316,10.1292,10.2836,124800.0],["2021-03-19",10.2049,10.6772,9.9627,10.5409,762000.0],["2021-03-22",10.544,10.544,9.9415,10.0626,162000.0],["2021-03-23",9.9082,9.9203,9.3845,9.5026,147300.0],["2021-03-24",9.7054,9.9688,9.4148,9.4299,144000.0],["2021-03-25",9.3845,9.7175,9.1847,9.6327,150300.0],["2021-03-26",9.8204,10.0414,9.7175,9.99,138600.0],["2021-03-29",9.9294,10.0081,9.5994,9.8083,245700.0],["2021-03-30",9.8295,10.0808,9.7781,10.0051,141000.0],["2021-03-31",9.9294,10.435,9.9294,10.2533,405900.0],["2021-04-01",9.9022,10.3018,9.9022,10.211,115500.0],["2021-04-05",10.4047,10.4047,10.211,10.3169,117900.0],["2021-04-06",10.3048,10.3351,10.1474,10.217,101400.0],["2021-04-07",10.4925,10.4925,9.9446,10.0354,137400.0],["2021-04-08",10.0384,10.1958,9.99,10.1958,139500.0],["2021-04-09",10.1353,10.5682,10.0656,10.3472,254400.0],["2021-04-12",10.4259,10.4259,10.1111,10.3653,120000.0],["2021-04-13",10.1322,10.441,10.1322,10.438,126300.0],["2021-04-14",10.4562,10.7165,10.3381,10.6227,115500.0],["2021-04-15",10.7528,10.7528,10.5379,10.6983,87600.0],["2021-04-16",10.7952,10.7982,10.5167,10.6893,199200.0],["2021-04-19",10.6105,10.665,10.55,10.6136,122700.0],["2021-04-20",10.547,10.6075,10.3199,10.4652,131700.0],["2021-04-21",10.4501,10.7437,10.4319,10.6499,80400.0],["2021-04-22",10.7286,10.7286,10.3744,10.4925,147600.0],["2021-04-23",10.55,10.7801,10.4652,10.6015,132300.0],["2021-04-26",10.6317,10.6711,10.4743,10.544,128400.0],["2021-04-27",10.5803,10.6711,10.4077,10.6711,101100.0],["2021-04-28",10.7316,10.7316,10.5349,10.6923,67800.0],["2021-04-29",10.7468,10.8225,10.6681,10.7347,76200.0],["2021-04-30",10.662,10.7256,10.5258,10.6681,149700.0],["2021-05-03",10.7982,10.9829,10.6832,10.886,159000.0],["2021-05-04",10.7619,11.0949,10.6983,10.9163,134400.0],["2021-05-05",10.3865,11.0919,10.3139,10.883,285000.0],["2021-05-06",10.9617,11.0162,10.6348,10.992,224700.0],["2021-05-07",10.989,11.0707,10.8739,11.0525,168300.0],["2021-05-10",11.0434,11.2856,11.0132,11.0556,143400.0],["2021-05-11",10.989,11.1161,10.6802,10.9405,95400.0],["2021-05-12",10.8951,10.8951,10.6045,10.659,93300.0],["2021-05-13",10.6862,11.2372,10.6862,11.0313,86700.0],["2021-05-14",11.0858,11.2463,10.9587,11.216,137400.0],["2021-05-17",11.1888,11.219,10.9708,11.0919,141300.0],["2021-05-18",11.0949,11.1559,10.6589,10.7748,108900.0],["2021-05-19",10.6803,10.79,10.4181,10.7077,103200.0],["2021-05-20",10.7016,10.7352,10.4943,10.726,84900.0],["2021-05-21",10.7565,11.0096,10.6041,10.6894,120000.0],["2021-05-24",10.8114,10.8114,10.6254,10.662,66900.0],["2021-05-25",10.5827,10.6559,10.2961,10.3388,72300.0],["2021-05-26",10.3784,10.5065,10.223,10.4791,115500.0],["2021-05-27",10.6041,10.6925,10.4882,10.4882,110100.0],["2021-05-28",10.6102,10.6102,10.3297,10.476,75600.0],["2021-06-01",10.5797,10.7778,10.4059,10.6528,177000.0],["2021-06-02",10.6955,10.7016,10.476,10.5888,86700.0],["2021-06-03",10.5065,10.5675,10.3419,10.4913,110400.0],["2021-06-04",10.5431,10.6315,10.3876,10.5339,57900.0],["2021-06-07",10.5065,10.598,10.3662,10.4364,81300.0],["2021-06-08",10.4852,10.6498,10.4547,10.5522,52500.0],["2021-06-09",10.54,10.5827,10.348,10.5431,95100.0],["2021-06-10",10.5797,10.601,10.4181,10.4181,63300.0],["2021-06-11",10.5034,10.7748,10.5034,10.6742,92700.0],["2021-06-14",10.7474,10.7474,10.3541,10.4547,96900.0],["2021-06-15",10.4791,10.6803,10.3937,10.5156,71700.0],["2021-06-16",10.4974,10.7443,10.4089,10.6894,161400.0],["2021-06-17",10.6193,10.7626,10.3906,10.3967,144300.0],["2021-06-18",10.1528,10.2504,9.8205,9.9394,310800.0],["2021-06-21",10.037,10.2047,9.8174,9.8662,111900.0],["2021-06-22",9.8205,9.8845,9.5187,9.8053,122700.0],["2021-06-23",9.8296,9.8754,9.5491,9.6437,133800.0],["2021-06-24",9.7107,9.9455,9.5217,9.9364,122400.0],["2021-06-25",9.9211,10.0095,9.6071,9.6985,331500.0],["2021-06-28",9.7199,9.7199,9.3693,9.4272,90600.0],["2021-06-29",9.3632,9.4394,9.2686,9.3083,88200.0],["2021-06-30",9.3479,9.5583,9.2747,9.4363,143700.0],["2021-07-01",9.5309,9.5583,9.351,9.3937,87900.0],["2021-07-02",9.4455,9.476,9.2961,9.4424,119700.0],["2021-07-06",9.415,9.415,9.0156,9.1132,90600.0],["2021-07-07",9.0766,9.165,9.0186,9.0857,94800.0],["2021-07-08",8.9638,9.0644,8.8418,9.0003,132600.0],["2021-07-09",9.0522,9.4394,9.0369,9.3449,87600.0],["2021-07-12",9.2991,9.354,9.1833,9.2869,40500.0],["2021-07-13",9.1955,9.2199,9.0552,9.1558,65400.0],["2021-07-14",9.168,9.2382,8.6955,8.8509,333300.0],["2021-07-15",8.7778,8.9272,8.6894,8.8296,183000.0],["2021-07-16",8.9211,9.1162,8.8174,8.8997,732300.0],["2021-07-19",8.79,9.0674,8.7229,8.7991,183300.0],["2021-07-20",8.8174,9.0491,8.8174,8.9516,133500.0],["2021-07-21",9.0522,9.3388,8.9241,9.1071,90000.0],["2021-07-22",9.0491,9.0491,8.7686,8.7991,51300.0],["2021-07-23",8.918,9.0095,8.8174,8.857,85500.0],["2021-07-26",8.8753,9.0461,8.8753,8.9912,68700.0],["2021-07-27",8.976,8.9973,8.8144,8.8449,97800.0],["2021-07-28",8.8509,9.0095,8.7778,8.9607,69900.0],["2021-07-29",8.915,9.2168,8.915,9.0339,79500.0],["2021-07-30",9.0369,9.0552,8.8205,8.8692,75600.0],["2021-08-02",8.8418,9.0613,8.7564,8.8052,91800.0],["2021-08-03",8.8662,8.8784,8.668,8.8235,144000.0],["2021-08-04",8.6833,9.3357,8.3326,8.4424,130800.0],["2021-08-05",8.4607,8.5003,8.0948,8.0948,213300.0],["2021-08-06",8.232,8.5095,8.229,8.3936,111300.0],["2021-08-09",8.3936,8.3936,8.107,8.1375,97200.0],["2021-08-10",8.1253,8.3784,7.7655,8.2808,284400.0],["2021-08-11",8.2747,8.418,8.1131,8.3296,81600.0],["2021-08-12",8.3509,8.607,8.1345,8.2137,65700.0],["2021-08-13",8.1649,8.3143,7.9668,8.2686,142200.0],["2021-08-16",8.2503,8.4363,8.0948,8.1223,99000.0],["2021-08-17",7.9067,8.15,7.7897,7.8605,125400.0],["2021-08-18",7.8205,7.9745,7.762,7.7959,81900.0],["2021-08-19",8.0792,8.0792,7.6912,7.7251,114900.0],["2021-08-20",7.6974,7.9067,7.6974,7.7589,251100.0],["2021-08-23",7.8759,8.0114,7.7774,7.8636,127800.0],["2021-08-24",7.9375,8.7319,7.8421,7.9929,83400.0],["2021-08-25",8.0361,8.0361,7.8144,7.839,98700.0],["2021-08-26",7.8082,7.8267,7.7497,7.7497,53100.0],["2021-08-27",7.8144,8.0422,7.8144,7.9498,121200.0],["2021-08-30",8.0145,8.0638,7.8205,7.8298,70800.0],["2021-08-31",7.8267,7.9283,7.7497,7.7897,68100.0],["2021-09-01",7.799,7.8544,7.6974,7.8298,120300.0],["2021-09-02",7.8667,7.9498,7.8113,7.8852,79800.0],["2021-09-03",7.9037,7.9437,7.802,7.8759,94200.0],["2021-09-07",7.8359,7.9221,7.7559,7.8113,70800.0],["2021-09-08",7.7713,7.8667,7.7004,7.799,80700.0],["2021-09-09",7.7743,7.9283,7.6697,7.6697,115800.0],["2021-09-10",7.8174,7.8174,7.6358,7.7004,89100.0],["2021-09-13",7.722,7.8883,7.6604,7.7405,150900.0],["2021-09-14",7.722,7.7497,7.5804,7.645,185100.0],["2021-09-15",7.6666,7.6697,7.5157,7.5804,139500.0],["2021-09-16",7.605,7.605,7.177,7.254,164100.0],["2021-09-17",7.2355,7.4911,7.1124,7.1586,1763700.0],["2021-09-20",7.1093,7.5527,7.1031,7.5465,620100.0],["2021-09-21",7.5496,7.6881,7.3926,7.411,142500.0],["2021-09-22",7.4911,7.6266,7.4726,7.5588,151200.0],["2021-09-23",7.5773,7.8144,7.5681,7.7097,194400.0],["2021-09-24",7.6635,7.9498,7.6604,7.7128,133200.0],["2021-09-27",7.7559,7.9899,7.7251,7.9591,139200.0],["2021-09-28",7.8298,7.9283,7.7713,7.8021,99000.0],["2021-09-29",7.8513,7.9191,7.7682,7.8144,100200.0],["2021-09-30",7.8421,7.8575,7.5434,7.565,134700.0],["2021-10-01",7.5865,7.7436,7.528,7.6758,130500.0],["2021-10-04",7.6604,7.8513,7.5834,7.8082,142500.0],["2021-10-05",7.8082,7.9498,7.5065,7.8328,159000.0],["2021-10-06",7.8205,7.8513,7.6943,7.8298,128400.0],["2021-10-07",7.8821,8.0053,7.8421,7.9652,210900.0],["2021-10-08",7.9498,8.1069,7.8913,7.9929,113100.0],["2021-10-11",7.9652,8.0207,7.8513,7.879,71100.0],["2021-10-12",7.8975,7.9437,7.7251,7.7682,67800.0],["2021-10-13",7.7836,8.0699,7.7405,8.0176,146100.0],["2021-10-14",8.1192,8.3932,8.1069,8.1438,162900.0],["2021-10-15",8.2793,8.3132,8.0176,8.2393,398400.0],["2021-10-18",8.1654,8.1992,7.6697,7.8605,156000.0],["2021-10-19",7.8513,7.9344,7.7928,7.8759,139800.0],["2021-10-20",7.9037,7.996,7.8513,7.9067,74100.0],["2021-10-21",7.9314,8.0053,7.8082,7.9498,98400.0],["2021-10-22",7.9837,8.0668,7.9776,7.9929,81900.0],["2021-10-25",8.0176,8.19,7.9775,8.0668,174300.0],["2021-10-26",8.0946,8.0946,7.7651,7.9868,115800.0],["2021-10-27",8.0145,8.0145,7.8113,7.8544,145500.0],["2021-10-28",7.8944,8.0761,7.8944,7.9991,66000.0],["2021-10-29",8.0361,8.1407,7.9437,7.9622,128100.0],["2021-11-01",8.0053,8.1931,7.9991,8.1746,76200.0],["2021-11-02",8.1654,8.1808,8.0391,8.073,89700.0],["2021-11-03",8.0976,8.4302,8.0976,8.3224,87000.0],["2021-11-04",8.3778,8.4394,8.1715,8.2608,84300.0],["2021-11-05",8.2885,8.5718,8.2362,8.5718,252900.0],["2021-11-08",8.6611,8.7842,8.5749,8.7565,81900.0],["2021-11-09",8.7073,8.7103,8.5133,8.6888,168300.0],["2021-11-10",8.7042,8.7134,8.4024,8.6426,77100.0],["2021-11-11",8.6272,8.738,8.5502,8.7042,56700.0],["2021-11-12",8.7565,8.8858,8.4733,8.5102,54900.0],["2021-11-15",8.5502,8.5502,8.2331,8.4856,134700.0],["2021-11-16",8.498,8.585,8.4265,8.5322,72600.0],["2021-11-17",8.4887,8.5446,8.3457,8.5073,90000.0],["2021-11-18",8.4296,8.6721,8.3488,8.585,107400.0],["2021-11-19",8.4949,8.4949,8.2929,8.3457,71400.0],["2021-11-22",8.4234,8.6068,8.3799,8.4421,270000.0],["2021-11-23",8.4763,8.5726,8.3239,8.5384,126300.0],["2021-11-24",8.4514,8.554,8.4327,8.4452,44400.0],["2021-11-26",8.2214,8.4172,7.9199,8.1126,63900.0],["2021-11-29",8.1779,8.2058,7.7986,7.8204,99600.0],["2021-11-30",7.7769,7.78,7.5686,7.5904,189300.0],["2021-12-01",7.6463,7.7924,7.3915,7.4288,177300.0],["2021-12-02",7.4443,7.6774,7.348,7.6122,78900.0],["2021-12-03",7.5469,7.5997,7.3946,7.5593,68700.0],["2021-12-06",7.6588,7.8639,7.4785,7.7924,94800.0],["2021-12-07",7.8515,8.066,7.8515,7.9292,92700.0],["2021-12-08",8.6348,8.986,8.439,8.7032,257700.0],["2021-12-09",8.7032,8.927,8.5913,8.8772,98700.0],["2021-12-10",8.9301,9.0855,8.5136,8.8617,156900.0],["2021-12-13",8.8617,9.3062,8.7809,9.0979,140100.0],["2021-12-14",9.0948,9.2471,8.7809,8.8088,211500.0],["2021-12-15",8.8617,9.1663,8.7467,9.0979,135900.0],["2021-12-16",9.0015,9.2999,8.8741,8.9114,225900.0],["2021-12-17",8.8803,8.9984,8.4731,8.5104,616800.0],["2021-12-20",8.4856,8.7125,8.3022,8.6192,226500.0],["2021-12-21",8.6783,8.9642,8.6783,8.9301,57000.0],["2021-12-22",8.9332,8.986,8.6938,8.958,102000.0],["2021-12-23",9.042,9.3901,8.9145,9.1725,83400.0],["2021-12-27",9.1476,9.1694,8.9549,9.1694,57000.0],["2021-12-28",9.101,9.2937,9.101,9.1912,59100.0],["2021-12-29",9.1725,9.3093,9.1725,9.2129,40800.0],["2021-12-30",9.1041,9.3155,9.0388,9.1414,53100.0],["2021-12-31",9.0917,9.1912,9.0917,9.1663,38700.0],["2022-01-03",9.1725,9.3466,9.0699,9.2471,65100.0],["2022-01-04",9.3186,9.5766,9.1943,9.4864,89700.0],["2022-01-05",9.4585,9.4678,9.0855,9.2285,99300.0],["2022-01-06",9.2906,9.415,9.1663,9.2658,71700.0],["2022-01-07",9.2968,9.3093,9.0637,9.0637,48600.0],["2022-01-10",9.0357,9.3248,8.7715,9.1694,113100.0],["2022-01-11",9.1756,9.1756,8.9176,9.0575,49200.0],["2022-01-12",8.8399,9.042,8.7094,8.7746,105000.0],["2022-01-13",8.8679,8.8679,8.6627,8.7187,56400.0],["2022-01-14",8.6876,8.9674,8.6876,8.9021,63900.0],["2022-01-18",8.8275,8.8679,8.6441,8.7032,57300.0],["2022-01-19",8.6441,8.6441,8.097,8.3177,195600.0],["2022-01-20",8.3022,8.4079,7.9354,8.0131,194100.0],["2022-01-21",7.9168,8.4141,7.9168,7.9976,463800.0],["2022-01-24",7.9541,8.8399,7.9541,8.7125,184200.0],["2022-01-25",8.6254,9.3714,8.5415,9.3031,291900.0],["2022-01-26",9.2471,9.6356,8.9487,9.216,162000.0],["2022-01-27",9.2471,9.4678,8.7995,9.3217,159600.0],["2022-01-28",9.3217,9.7382,9.0326,9.3155,173100.0],["2022-01-31",9.1912,9.8874,9.1912,9.2813,837000.0],["2022-02-01",9.2844,9.3497,8.927,9.1134,152100.0],["2022-02-02",9.1445,9.2999,8.756,8.8928,133200.0],["2022-02-03",8.8244,9.0513,8.7218,8.9021,82800.0],["2022-02-04",8.8337,8.8368,8.5477,8.6596,376800.0],["2022-02-07",8.7032,9.1134,8.641,9.0451,219600.0],["2022-02-08",8.9705,9.0637,8.8741,9.0233,106800.0],["2022-02-09",8.5664,8.5664,7.4288,7.4319,771600.0],["2022-02-10",7.4257,7.4878,6.9283,6.9501,396600.0],["2022-02-11",6.8879,7.2796,6.7139,7.1801,374100.0],["2022-02-14",7.2329,7.2329,6.9221,7.1117,352500.0],["2022-02-15",7.2626,7.4827,7.2343,7.3349,170100.0],["2022-02-16",7.3349,7.3978,7.1212,7.3161,133800.0],["2022-02-17",7.2312,7.2563,7.074,7.0897,129000.0],["2022-02-18",7.0143,7.1526,7.008,7.0866,120000.0],["2022-02-22",7.0677,7.2029,6.9608,7.0426,222000.0],["2022-02-23",7.0426,7.1243,6.7219,6.7313,163500.0],["2022-02-24",6.6558,6.7627,6.5489,6.725,315900.0],["2022-02-25",6.7659,6.813,6.6024,6.6087,129900.0],["2022-02-28",6.6024,6.7973,6.5552,6.6464,210900.0],["2022-03-01",6.703,6.703,6.4295,6.4672,363600.0],["2022-03-02",6.4986,6.6684,6.4483,6.6181,174000.0],["2022-03-03",6.593,6.5961,6.3792,6.4641,402600.0],["2022-03-04",6.4138,6.6936,6.3635,6.6496,298500.0],["2022-03-07",6.6936,7.1212,6.6936,7.0048,212700.0],["2022-03-08",7.0174,7.14,6.813,6.9231,206700.0],["2022-03-09",6.9419,7.052,6.681,7.0174,174600.0],["2022-03-10",6.9199,6.9388,6.791,6.9136,97500.0],["2022-03-11",6.8696,6.9388,6.6464,6.6779,154200.0],["2022-03-14",6.6558,6.7061,6.4012,6.5175,117900.0],["2022-03-15",6.5395,6.5835,6.4452,6.5332,135900.0],["2022-03-16",6.5427,6.6716,6.4326,6.5867,150600.0],["2022-03-17",6.6527,6.747,6.6213,6.681,96300.0],["2022-03-18",6.6558,6.7061,6.5238,6.6558,238800.0],["2022-03-21",6.6747,6.6747,6.4672,6.4955,136500.0],["2022-03-22",6.5678,6.6213,6.2974,6.3289,242700.0],["2022-03-23",6.3855,6.5175,6.2691,6.332,180900.0],["2022-03-24",6.4452,6.5678,6.31,6.3697,280800.0],["2022-03-25",6.3729,6.4703,6.3257,6.398,198600.0],["2022-03-28",6.3383,6.4232,6.2817,6.3069,184500.0],["2022-03-29",6.5772,6.7847,6.5332,6.6873,351900.0],["2022-03-30",6.6275,6.7219,6.3289,6.3572,231600.0],["2022-03-31",6.3383,6.3446,6.0742,6.1056,571800.0],["2022-04-01",6.1465,6.3289,6.0522,6.31,202200.0],["2022-04-04",6.3509,6.3603,6.1654,6.3414,187200.0],["2022-04-05",6.3163,6.398,6.0899,6.1056,215400.0],["2022-04-06",6.1056,6.2911,6.027,6.1591,241500.0],["2022-04-07",6.1842,6.2471,6.0459,6.1277,232500.0],["2022-04-08",6.1559,6.1968,6.0679,6.0962,233100.0],["2022-04-11",6.0616,6.1182,5.9139,5.9453,178500.0],["2022-04-12",5.9862,6.1434,5.9264,5.9987,468600.0],["2022-04-13",5.9925,6.2031,5.9925,6.1277,255600.0],["2022-04-14",6.1528,6.2157,6.0931,6.1308,142800.0],["2022-04-18",6.1245,6.2377,6.0553,6.2063,242400.0],["2022-04-19",6.2,6.4232,6.2,6.3666,202200.0],["2022-04-20",6.3509,6.5301,6.3509,6.4578,135600.0],["2022-04-21",6.4892,6.5584,6.4295,6.4546,141900.0],["2022-04-22",6.3949,6.5395,6.3949,6.4735,171900.0],["2022-04-25",6.4138,6.5175,6.3792,6.5112,213300.0],["2022-04-26",6.4483,6.5144,6.3949,6.42,261600.0],["2022-04-27",6.4578,6.4766,6.288,6.3037,158400.0],["2022-04-28",6.3729,6.3729,6.0994,6.1968,390900.0],["2022-04-29",6.2345,6.266,6.0239,6.0679,180000.0],["2022-05-02",6.0459,6.2283,5.9327,6.2157,255900.0],["2022-05-03",6.2566,6.31,6.1528,6.2283,155700.0],["2022-05-04",6.5238,7.2689,6.3352,7.2438,347100.0],["2022-05-05",7.0929,7.4167,6.791,7.3035,282600.0],["2022-05-06",7.2721,7.3538,7.1054,7.2658,657600.0],["2022-05-09",7.2406,7.7782,7.1715,7.7625,351600.0],["2022-05-10",7.8443,8.2436,7.1903,8.143,415800.0],["2022-05-11",8.1178,8.1681,7.8537,8.0266,207300.0],["2022-05-12",8.0423,8.2184,7.8065,8.1933,185700.0],["2022-05-13",8.231,8.3379,7.8034,7.9952,187500.0],["2022-05-16",7.9952,8.1272,7.8694,8.0172,171300.0],["2022-05-17",8.122,8.4397,8.1157,8.1887,201000.0],["2022-05-18",8.1951,8.392,8.1284,8.2014,195000.0],["2022-05-19",8.1125,8.2522,7.9283,7.9378,167400.0],["2022-05-20",8.0172,8.0204,7.8266,7.9664,133500.0],["2022-05-23",7.9981,8.1157,7.8997,8.0775,349800.0],["2022-05-24",8.103,8.1315,7.798,8.0871,151800.0],["2022-05-25",8.049,8.2427,8.0394,8.1855,76800.0],["2022-05-26",8.2046,8.4238,8.2046,8.3158,109200.0],["2022-05-27",8.3094,8.4619,8.2935,8.3793,94800.0],["2022-05-31",8.3189,8.5476,8.2237,8.5381,111600.0],["2022-06-01",8.5064,8.716,8.3952,8.6461,168900.0],["2022-06-02",8.6239,8.8272,8.5921,8.7382,148200.0],["2022-06-03",8.7351,8.8272,8.6398,8.7636,90300.0],["2022-06-06",8.8748,9.202,8.7986,9.0781,231900.0],["2022-06-07",8.9796,9.3957,8.8113,9.3513,166200.0],["2022-06-08",9.3036,9.3608,9.1194,9.2814,165600.0],["2022-06-09",9.2083,9.2369,9.0622,9.1003,82200.0],["2022-06-10",8.6556,8.9828,8.5826,8.6048,189900.0],["2022-06-13",8.3984,8.4682,7.9854,8.0617,231000.0],["2022-06-14",8.0553,8.0712,7.7821,7.9632,121500.0],["2022-06-15",8.014,8.1252,7.887,7.9791,94800.0],["2022-06-16",7.7821,7.7821,7.42,7.4359,132300.0],["2022-06-17",7.4232,7.5312,7.3374,7.3502,168900.0],["2022-06-21",7.4327,7.6043,7.2707,7.3756,95700.0],["2022-06-22",7.3502,7.6297,7.3216,7.5439,114300.0],["2022-06-23",7.5471,7.7663,7.4232,7.5439,82500.0],["2022-06-24",7.6233,7.887,7.5725,7.7853,390000.0],["2022-06-27",7.8647,7.9124,7.6297,7.7599,111600.0],["2022-06-28",7.7472,7.8076,7.5121,7.5471,65700.0],["2022-06-29",7.5471,7.5471,7.2834,7.3756,83700.0],["2022-06-30",7.2739,7.528,7.2739,7.4232,109200.0],["2022-07-01",7.3883,7.4899,7.258,7.42,100200.0],["2022-07-05",7.3089,7.3787,7.1755,7.3438,153300.0],["2022-07-06",7.3978,7.4772,7.0103,7.042,123900.0],["2022-07-07",7.1913,7.258,7.0579,7.2104,83700.0],["2022-07-08",7.2009,7.2707,7.1215,7.2707,62700.0],["2022-07-11",7.1755,7.3025,7.1469,7.2231,83700.0],["2022-07-12",7.1627,7.3184,7.0897,7.1056,91500.0],["2022-07-13",7.042,7.0738,6.969,6.9722,41400.0],["2022-07-14",6.9722,7.1151,6.826,7.0166,54000.0],["2022-07-15",7.1437,7.2612,7.0166,7.1977,69600.0],["2022-07-18",7.293,7.3502,7.2295,7.2644,84900.0],["2022-07-19",7.401,7.8584,7.401,7.509,89700.0],["2022-07-20",7.5439,7.8425,7.5439,7.7599,96000.0],["2022-07-21",7.6805,7.7377,7.4264,7.6996,58500.0],["2022-07-22",7.6868,7.7536,7.474,7.6011,75600.0],["2022-07-25",7.6773,7.6837,7.563,7.6614,64800.0],["2022-07-26",7.5185,7.7694,7.5185,7.6996,47400.0],["2022-07-27",7.7599,7.8552,7.7218,7.8393,58200.0],["2022-07-28",7.9124,8.1887,7.8012,7.8076,75300.0],["2022-07-29",7.798,7.8774,7.6074,7.6106,197400.0],["2022-08-01",7.5947,8.0775,7.5947,7.9378,108900.0],["2022-08-02",7.9664,8.1824,7.7377,7.8361,80100.0],["2022-08-03",8.2904,8.2904,7.9156,8.2395,123000.0],["2022-08-04",8.211,8.3539,8.0807,8.3062,76800.0],["2022-08-05",8.2554,8.4079,8.0998,8.2237,333300.0],["2022-08-08",8.2364,8.4492,8.2364,8.4111,109800.0],["2022-08-09",8.3666,8.4142,8.2014,8.2427,66000.0],["2022-08-10",8.3031,8.5889,8.3031,8.5445,102600.0],["2022-08-11",8.4809,8.5572,8.2491,8.5222,71100.0],["2022-08-12",8.5381,8.7541,8.5381,8.7192,68700.0],["2022-08-15",8.6048,8.8907,8.6048,8.7192,90300.0],["2022-08-16",8.7224,8.7673,8.3183,8.6037,51900.0],["2022-08-17",8.562,8.6166,8.4562,8.5492,43800.0],["2022-08-18",8.5171,8.6967,8.4979,8.6647,40800.0],["2022-08-19",8.5588,8.623,8.4242,8.5204,81300.0],["2022-08-22",8.4049,8.546,8.3664,8.4498,74700.0],["2022-08-23",8.437,8.5364,8.3183,8.3793,49800.0],["2022-08-24",8.3312,8.4338,8.2478,8.2863,48000.0],["2022-08-25",8.2766,8.5877,8.1708,8.5524,110700.0],["2022-08-26",8.5139,8.5556,8.1804,8.1804,71100.0],["2022-08-29",8.2253,8.2253,8.0041,8.0393,61800.0],["2022-08-30",8.0425,8.0425,7.7636,7.8373,64500.0],["2022-08-31",7.9207,8.0361,7.7636,7.9079,100500.0],["2022-09-01",7.7988,7.7988,7.4236,7.5455,114900.0],["2022-09-02",7.6642,7.7668,7.5872,7.6513,52500.0],["2022-09-06",7.4782,7.4942,7.289,7.3306,84000.0],["2022-09-07",7.3916,7.6674,7.3659,7.584,58800.0],["2022-09-08",7.5263,7.6417,7.4589,7.5712,39300.0],["2022-09-09",7.6032,7.6321,7.4878,7.5391,63000.0],["2022-09-12",7.5936,7.6674,7.5744,7.6674,39300.0],["2022-09-13",7.5006,7.5519,7.4621,7.5038,61500.0],["2022-09-14",7.5679,7.6513,7.3627,7.5263,59700.0],["2022-09-15",7.5615,7.6609,7.4236,7.4782,73800.0],["2022-09-16",7.4172,7.4685,7.1928,7.3659,114300.0],["2022-09-19",7.2569,7.4846,7.2569,7.4717,33600.0],["2022-09-20",7.4525,7.5038,7.3852,7.4557,40800.0],["2022-09-21",7.4653,7.4846,7.3274,7.4044,47400.0],["2022-09-22",7.3499,7.4942,7.1928,7.3146,53100.0],["2022-09-23",7.2569,7.2665,6.8913,6.9651,49800.0],["2022-09-26",6.9683,7.026,6.654,6.7021,50100.0],["2022-09-27",6.824,7.0645,6.5225,6.5706,93000.0],["2022-09-28",6.6027,6.9074,6.468,6.8464,147300.0],["2022-09-29",6.7983,6.8464,6.5835,6.7021,67500.0],["2022-09-30",6.7342,6.9074,6.7278,6.7598,82500.0],["2022-10-03",6.8849,7.0677,6.4969,6.8593,66300.0],["2022-10-04",6.9875,7.3306,6.9875,7.1318,64200.0],["2022-10-05",7.103,7.7507,6.9555,7.0036,64200.0],["2022-10-06",6.9779,7.0998,6.5578,6.7951,135300.0],["2022-10-07",6.7887,6.7951,6.6701,6.7534,90600.0],["2022-10-10",6.7983,6.9362,6.6668,6.7374,61500.0],["2022-10-11",6.6765,6.8176,6.5899,6.747,84000.0],["2022-10-12",6.7663,6.7983,6.6059,6.654,67800.0],["2022-10-13",6.622,6.9106,6.545,6.9009,161700.0],["2022-10-14",6.8721,6.9074,6.6957,6.7919,97800.0],["2022-10-17",6.84,7.0068,6.824,6.9362,112500.0],["2022-10-18",7.0068,7.0228,6.8881,6.9523,92400.0],["2022-10-19",6.9555,7.0164,6.8144,6.9683,84000.0],["2022-10-20",6.9458,7.042,6.8304,6.9875,102000.0],["2022-10-21",7.0004,7.1639,6.9651,7.1447,61200.0],["2022-10-24",7.0869,7.3691,7.0228,7.321,46500.0],["2022-10-25",7.3435,7.7892,7.3018,7.6,82200.0],["2022-10-26",7.5872,7.9624,7.5872,7.7924,74100.0],["2022-10-27",7.8117,8.0265,7.3306,7.4685,446700.0],["2022-10-28",7.5455,7.9367,7.3531,7.8982,320700.0],["2022-10-31",7.8149,8.0169,7.6353,7.9111,159000.0],["2022-11-01",7.9367,8.0778,7.8213,8.065,132900.0],["2022-11-02",8.0009,8.5075,7.9303,8.174,152100.0],["2022-11-03",8.1131,8.2414,8.0458,8.1836,60900.0],["2022-11-04",8.2414,8.3215,7.9912,8.2895,66900.0],["2022-11-07",8.2574,8.4562,8.1484,8.3793,58200.0],["2022-11-08",8.2895,8.4402,8.2414,8.3151,55800.0],["2022-11-09",8.2574,8.4658,8.1997,8.251,85200.0],["2022-11-10",8.546,8.6166,8.1548,8.6101,117300.0],["2022-11-11",8.5877,8.8058,8.3055,8.3568,72900.0],["2022-11-14",8.3568,8.4145,8.1772,8.2125,67500.0],["2022-11-15",8.3389,8.4231,8.1801,8.2838,56400.0],["2022-11-16",8.151,8.287,8.0797,8.0894,45900.0],["2022-11-17",7.9598,8.2935,7.9598,8.2935,54900.0],["2022-11-18",8.4263,8.7082,8.2481,8.692,109500.0],["2022-11-21",8.5948,8.598,8.3259,8.5138,66000.0],["2022-11-22",8.5786,8.6563,8.4652,8.6239,53100.0],["2022-11-23",8.7114,8.8378,8.6887,8.7341,60300.0],["2022-11-25",8.7017,8.773,8.5203,8.5203,28800.0],["2022-11-28",8.5689,8.5689,8.2352,8.3227,84900.0],["2022-11-29",8.2838,8.3907,8.0667,8.1153,91200.0],["2022-11-30",8.1736,8.53,8.0538,8.5268,78900.0],["2022-12-01",8.5818,8.6142,8.3583,8.5073,51900.0],["2022-12-02",8.3712,8.8054,8.3389,8.5203,133800.0],["2022-12-05",8.5721,8.7924,8.4782,8.7471,165300.0],["2022-12-06",10.3669,10.6098,9.7189,10.477,831300.0],["2022-12-07",10.2049,11.3388,10.2049,11.1444,394800.0],["2022-12-08",11.3064,11.6336,11.0731,11.4813,346200.0],["2022-12-09",11.5461,11.9284,11.2967,11.5688,364800.0],["2022-12-12",11.6271,11.9284,11.4295,11.8442,379500.0],["2022-12-13",12.0612,12.356,11.9608,12.0677,602400.0],["2022-12-14",12.0223,12.3107,11.8215,12.0806,466200.0],["2022-12-15",11.9867,12.0742,11.6595,11.7923,371700.0],["2022-12-16",11.7016,12.2847,11.6465,12.0483,1086300.0],["2022-12-19",11.9899,12.0644,11.5299,11.6303,187800.0],["2022-12-20",11.5623,11.747,11.1249,11.5105,289200.0],["2022-12-21",11.572,11.8247,11.423,11.5623,258900.0],["2022-12-22",11.4327,11.4327,11.1476,11.2869,234600.0],["2022-12-23",11.3776,11.7372,11.2902,11.5429,359400.0],["2022-12-27",11.5137,11.5753,11.2513,11.3064,282900.0],["2022-12-28",11.1995,11.4262,11.112,11.112,125400.0],["2022-12-29",11.0764,11.5655,10.9111,11.4036,183300.0],["2022-12-30",11.3776,11.4846,11.2837,11.3971,254400.0],["2023-01-03",11.3971,11.6725,11.0083,11.125,220500.0],["2023-01-04",11.1509,11.572,11.1509,11.5137,152400.0],["2023-01-05",11.41,11.5623,11.3485,11.3938,149400.0],["2023-01-06",11.5007,11.9932,11.5007,11.8571,169200.0],["2023-01-09",11.8409,12.1163,11.7858,11.9964,161100.0],["2023-01-10",11.9025,12.3204,11.9025,12.2329,196200.0],["2023-01-11",12.275,12.4726,12.2005,12.2977,240300.0],["2023-01-12",12.2621,12.6281,12.1778,12.5374,267900.0],["2023-01-13",12.4662,12.7027,12.3755,12.6379,101700.0],["2023-01-17",12.8063,12.8063,12.3107,12.3528,168000.0],["2023-01-18",12.3981,12.7091,12.3981,12.5342,227700.0],["2023-01-19",12.6314,12.6638,12.4176,12.4824,206100.0],["2023-01-20",12.586,12.7318,12.2685,12.5925,724800.0],["2023-01-23",12.6055,13.0914,12.5569,12.9392,349200.0],["2023-01-24",12.9456,12.9877,12.7577,12.9554,218400.0],["2023-01-25",12.7837,12.991,12.6573,12.8614,245400.0],["2023-01-26",12.8711,12.8906,12.6605,12.7286,236400.0],["2023-01-27",12.6443,12.6832,12.3625,12.3722,252300.0],["2023-01-30",12.3107,12.5342,12.2588,12.4014,253500.0],["2023-01-31",12.369,12.9651,12.1033,12.8614,885900.0],["2023-02-01",13.2372,14.8473,13.0914,14.4553,724800.0],["2023-02-02",14.7274,14.7825,14.2188,14.6788,338100.0],["2023-02-03",14.4812,14.9024,14.4812,14.8441,307800.0],["2023-02-06",14.627,14.7048,14.397,14.6918,270900.0],["2023-02-07",14.7469,14.8279,14.4974,14.721,213000.0],["2023-02-08",14.7534,14.8538,14.5428,14.5687,231600.0],["2023-02-09",14.5784,14.7145,13.7296,13.9564,339600.0],["2023-02-10",13.9629,14.1475,13.7685,13.7685,206100.0],["2023-02-13",13.8268,14.2901,13.7944,14.005,263700.0],["2023-02-14",14.0483,14.3026,13.856,14.1005,195600.0],["2023-02-15",14.0092,14.2765,13.8952,14.2113,193500.0],["2023-02-16",14.0288,14.0288,13.6507,13.8267,264000.0],["2023-02-17",13.9049,14.2276,13.8006,14.0842,234600.0],["2023-02-21",13.9278,14.0288,13.5203,13.5431,248100.0],["2023-02-22",13.5888,13.8756,13.5431,13.7159,215100.0],["2023-02-23",13.7746,14.1527,13.7289,13.9799,206400.0],["2023-02-24",13.8267,14.257,13.755,14.2048,176400.0],["2023-02-27",14.3124,14.4916,14.182,14.2896,144300.0],["2023-02-28",14.2309,14.5927,14.2309,14.4558,252900.0],["2023-03-01",14.4004,14.7394,14.4004,14.5992,176400.0],["2023-03-02",14.4199,14.6774,14.3776,14.5959,114300.0],["2023-03-03",14.6676,14.8958,14.4916,14.8241,278100.0],["2023-03-06",14.8274,14.8567,14.1331,14.3873,268800.0],["2023-03-07",14.3873,14.5992,14.3319,14.521,218100.0],["2023-03-08",14.5047,14.873,14.4916,14.8404,189600.0],["2023-03-09",14.9284,15.4695,14.9121,15.0686,375300.0],["2023-03-10",15.0164,15.0164,14.0744,14.1396,277800.0],["2023-03-13",13.8593,14.1135,13.5496,13.8039,214500.0],["2023-03-14",14.2146,14.4264,13.9929,14.1396,279300.0],["2023-03-15",13.7843,13.7876,13.152,13.3247,259200.0],["2023-03-16",13.2204,13.7583,13.1031,13.6051,192300.0],["2023-03-17",13.4551,13.5105,13.139,13.1781,453000.0],["2023-03-20",13.3117,13.6996,13.2693,13.5366,210600.0],["2023-03-21",13.8202,13.8952,13.5399,13.6474,258600.0],["2023-03-22",13.6833,13.7485,13.416,13.4616,156600.0],["2023-03-23",13.4714,13.7778,13.2824,13.403,145800.0],["2023-03-24",13.2204,13.504,13.1553,13.4225,139500.0],["2023-03-27",13.6181,13.6442,13.3932,13.5171,109800.0],["2023-03-28",13.4877,13.6442,13.3867,13.4356,142800.0],["2023-03-29",13.5757,13.6963,13.4095,13.68,119400.0],["2023-03-30",13.8039,13.8039,13.4975,13.5334,120300.0],["2023-03-31",13.6344,13.9473,13.592,13.8821,173700.0],["2023-04-03",13.8789,14.0549,13.7289,13.8723,184200.0],["2023-04-04",13.8137,13.8137,13.064,13.1553,121200.0],["2023-04-05",12.9825,12.9825,12.6696,12.8,146700.0],["2023-04-06",12.8847,12.9662,12.7478,12.8097,153300.0],["2023-04-10",12.8,13.2498,12.8,13.2172,138300.0],["2023-04-11",13.341,13.4942,13.0379,13.3019,139200.0],["2023-04-12",13.3965,13.5431,13.2139,13.3019,121500.0],["2023-04-13",13.3932,13.579,13.315,13.4584,124500.0],["2023-04-14",13.4845,13.5888,13.4193,13.4779,95700.0],["2023-04-17",13.5333,13.7811,13.5333,13.7159,123900.0],["2023-04-18",13.7257,13.8104,13.3606,13.429,145800.0],["2023-04-19",13.3541,13.3736,12.9727,13.0216,215400.0],["2023-04-20",12.9597,13.1129,12.9238,13.0542,150000.0],["2023-04-21",13.0412,13.077,12.6826,12.7217,466200.0],["2023-04-24",12.8032,13.3247,12.712,13.0477,134400.0],["2023-04-25",12.9564,13.5757,12.9564,13.064,215100.0],["2023-04-26",12.9466,13.1096,12.6859,12.8065,265500.0],["2023-04-27",12.8065,13.1455,12.8065,13.0672,113400.0],["2023-04-28",13.0216,13.1227,12.989,13.0575,62400.0],["2023-05-01",12.9564,13.3736,12.9238,13.1129,103200.0],["2023-05-02",13.0281,13.2302,12.9629,13.1487,133500.0],["2023-05-03",15.2218,16.2941,14.9838,16.004,689700.0],["2023-05-04",16.1018,16.1018,15.4499,15.6879,254100.0],["2023-05-05",15.9193,16.2876,15.7694,16.1996,236700.0],["2023-05-08",16.2909,16.9102,16.0823,16.7798,695100.0],["2023-05-09",16.7993,17.2133,16.6005,16.858,431100.0],["2023-05-10",17.0438,17.0992,16.6201,17.0601,392100.0],["2023-05-11",17.0829,17.2459,16.6755,17.1383,240000.0],["2023-05-12",17.2948,17.5947,16.9102,17.5523,184200.0],["2023-05-15",17.813,18.918,17.7804,18.6898,546900.0],["2023-05-16",18.6221,18.92,17.9639,18.0818,408900.0],["2023-05-17",18.2717,18.943,18.2553,18.8677,311400.0],["2023-05-18",18.9299,19.6077,18.9299,19.3916,424800.0],["2023-05-19",19.647,19.6535,18.8709,19.3883,199200.0],["2023-05-22",19.3719,19.4833,18.9462,18.979,166500.0],["2023-05-23",19.0117,19.6535,18.7629,19.3228,234000.0],["2023-05-24",19.1984,19.1984,18.7825,19.0576,105600.0],["2023-05-25",19.087,19.2213,18.7465,19.087,141000.0],["2023-05-26",19.1067,19.6765,19.1067,19.6306,233100.0],["2023-05-30",19.814,19.9744,18.9331,19.2279,194700.0],["2023-05-31",19.2049,19.3948,18.7498,18.8284,166200.0],["2023-06-01",18.9299,19.2213,18.7956,18.9135,189000.0],["2023-06-02",19.2246,20.1873,19.2246,20.1873,254100.0],["2023-06-05",19.9941,20.0727,19.3948,19.9482,215100.0],["2023-06-06",19.9417,20.7341,19.9417,20.4394,300900.0],["2023-06-07",20.5933,21.2056,20.2888,20.613,271500.0],["2023-06-08",20.5671,20.7669,20.2397,20.3968,167100.0],["2023-06-09",20.4067,20.7734,20.256,20.5082,144600.0],["2023-06-12",20.423,20.5442,20.1218,20.2102,213600.0],["2023-06-13",20.2036,20.3248,19.3817,19.6863,279900.0],["2023-06-14",19.5422,19.7681,18.8153,18.9331,306600.0],["2023-06-15",18.7956,19.3195,18.5893,18.8284,296100.0],["2023-06-16",18.9102,18.9299,18.3536,18.5631,1092000.0],["2023-06-20",18.4223,20.0497,18.4223,19.3785,305100.0],["2023-06-21",19.4276,20.8356,19.3195,19.8009,249600.0],["2023-06-22",19.8238,19.9974,19.4898,19.7092,282300.0],["2023-06-23",19.3785,19.7518,19.0707,19.3981,420600.0],["2023-06-26",19.3981,19.9024,19.2933,19.4636,219000.0],["2023-06-27",19.4833,19.9712,19.4538,19.922,321300.0],["2023-06-28",19.922,20.2921,19.5193,19.5815,153600.0],["2023-06-29",19.5782,20.2691,19.5749,20.0596,228900.0],["2023-06-30",20.184,20.184,19.7812,19.8402,132300.0],["2023-07-03",19.8402,20.3412,19.6994,19.9482,83100.0],["2023-07-05",19.9417,19.9417,19.4178,19.4505,177600.0],["2023-07-06",19.3425,19.4014,18.92,19.1656,231300.0],["2023-07-07",19.1558,19.5651,19.0903,19.1296,114300.0],["2023-07-10",19.1198,19.5815,19.1198,19.5815,173100.0],["2023-07-11",19.683,19.8598,19.3916,19.8467,170700.0],["2023-07-12",20.0563,20.279,19.7485,19.981,304800.0],["2023-07-13",19.9679,20.0563,19.8434,19.9777,121500.0],["2023-07-14",19.9679,19.9679,19.5684,19.719,135300.0],["2023-07-17",19.6306,20.7439,19.6306,20.5507,438900.0],["2023-07-18",20.8094,20.9142,19.8107,20.8913,428700.0],["2023-07-19",20.8913,21.2318,20.2528,20.5606,254700.0],["2023-07-20",20.4656,20.6621,20.3019,20.6097,228900.0],["2023-07-21",20.4656,20.518,19.2573,19.611,506100.0],["2023-07-24",19.5422,20.0105,19.3719,19.8598,216600.0],["2023-07-25",19.814,20.2462,19.7125,19.7583,268200.0],["2023-07-26",19.7616,20.053,19.4931,19.9581,181800.0],["2023-07-27",20.0203,20.1742,19.6437,19.8467,264000.0],["2023-07-28",19.9744,20.2659,19.8074,19.9384,246600.0],["2023-07-31",19.9744,20.0825,19.7911,19.9024,204300.0],["2023-08-01",19.9515,20.5016,19.9155,20.0694,422400.0],["2023-08-02",24.2313,29.4705,23.9071,28.01,2361600.0],["2023-08-03",28.1181,28.4849,26.8378,27.0146,725400.0],["2023-08-04",26.9982,27.7677,26.697,26.8411,532800.0],["2023-08-07",26.9753,27.4436,25.9668,26.733,649200.0],["2023-08-08",26.602,27.1587,25.2791,25.5869,436800.0],["2023-08-09",25.5804,26.0683,25.3806,25.9766,447600.0],["2023-08-10",25.9864,26.8116,25.492,25.8718,214800.0],["2023-08-11",25.8718,26.769,25.5542,26.4186,357000.0],["2023-08-14",26.4186,26.8411,25.8685,26.471,370200.0],["2023-08-15",26.5476,27.3196,26.2223,27.0075,341100.0],["2023-08-16",27.1619,27.7992,26.5837,26.7118,363300.0],["2023-08-17",26.7447,27.2605,25.4175,25.4273,527700.0],["2023-08-18",25.3945,26.0121,25.0922,25.8971,390000.0],["2023-08-21",25.953,26.1632,25.1021,25.2729,470700.0],["2023-08-22",25.2729,25.9464,25.2729,25.6869,288300.0],["2023-08-23",25.7887,26.8991,25.7887,26.61,340200.0],["2023-08-24",26.449,26.886,26.1566,26.3143,353700.0],["2023-08-25",26.3866,27.1553,26.3242,26.9287,340500.0],["2023-08-28",27.0634,27.8354,27.0634,27.6547,336900.0],["2023-08-29",27.5069,28.246,27.1915,28.0588,262500.0],["2023-08-30",28.1048,28.9359,28.0588,28.2197,420300.0],["2023-08-31",28.3676,28.3708,27.221,27.5857,941400.0],["2023-09-01",27.7105,28.1573,27.52,27.7927,237900.0],["2023-09-05",27.7894,27.7927,26.2026,26.9582,508500.0],["2023-09-06",27.0239,27.1586,26.4983,27.1258,194100.0],["2023-09-07",26.9188,27.543,26.7874,27.3754,350400.0],["2023-09-08",27.3492,27.4904,26.9976,27.3853,232500.0],["2023-09-11",27.3097,27.8354,27.2506,27.3229,284700.0],["2023-09-12",27.2506,27.75,26.9385,26.9976,247800.0],["2023-09-13",27.0666,27.3754,25.7591,26.0614,291300.0],["2023-09-14",26.2782,26.5607,25.953,26.357,246600.0],["2023-09-15",26.4227,26.656,25.815,26.0088,1111200.0],["2023-09-18",26.2782,26.679,26.1008,26.4293,252900.0],["2023-09-19",26.4457,26.5377,25.9431,26.2552,141000.0],["2023-09-20",26.4819,26.84,26.0121,26.0121,140700.0],["2023-09-21",25.7099,25.815,24.9378,25.2664,305100.0],["2023-09-22",25.2664,25.493,25.1415,25.1842,176700.0],["2023-09-25",25.2828,26.1435,25.2335,26.0121,306000.0],["2023-09-26",26.2815,26.6494,25.8051,25.999,372300.0],["2023-09-27",26.2585,27.0995,26.2585,26.9517,217800.0],["2023-09-28",27.0042,28.5614,26.9714,28.4858,426900.0],["2023-09-29",28.5055,28.5417,27.1619,27.2342,408000.0],["2023-10-02",27.1521,27.7302,26.725,27.2769,423300.0],["2023-10-03",27.0962,27.5397,26.2815,26.8925,276900.0],["2023-10-04",26.9418,27.6481,26.6921,27.3722,248400.0],["2023-10-05",27.4214,27.9044,26.8564,27.0338,209400.0],["2023-10-06",26.863,27.6547,26.6494,27.4839,194100.0],["2023-10-09",27.7565,29.1954,27.7565,28.1902,461400.0],["2023-10-10",28.4103,29.0312,28.2197,28.269,332400.0],["2023-10-11",28.292,29.6751,28.292,29.3728,501000.0],["2023-10-12",29.6127,29.9904,27.8387,28.1245,546600.0],["2023-10-13",28.3577,28.4103,26.3308,26.4622,623100.0],["2023-10-16",26.38,27.6218,26.0417,26.8005,402600.0],["2023-10-17",26.7118,27.6941,26.7118,27.0272,246000.0],["2023-10-18",27.0568,27.0568,25.2138,25.3091,330900.0],["2023-10-19",25.2631,25.3583,24.3794,24.6652,404700.0],["2023-10-20",24.6487,24.7342,24.0443,24.3366,387900.0],["2023-10-23",24.1625,24.5206,23.8209,23.9391,219600.0],["2023-10-24",24.3301,24.7079,24.1822,24.3465,228600.0],["2023-10-25",24.3531,25.0003,24.3104,24.514,234000.0],["2023-10-26",24.4713,24.6947,23.9161,24.3564,155400.0],["2023-10-27",24.2578,24.5403,23.9293,24.3498,171900.0],["2023-10-30",24.7112,25.02,24.5962,24.7801,195600.0],["2023-10-31",24.8031,25.2795,24.3235,25.1809,196500.0],["2023-11-01",25.2959,25.6343,25.0397,25.5489,196500.0],["2023-11-02",26.0088,26.3143,25.2795,25.7033,327000.0],["2023-11-03",26.1107,26.7414,26.1107,26.311,187500.0],["2023-11-06",26.3636,26.5969,25.6409,26.4622,193800.0],["2023-11-07",26.3275,27.0666,26.2026,26.9812,375900.0],["2023-11-08",26.9747,27.4149,26.7907,27.2572,346800.0],["2023-11-09",27.2703,27.6547,27.1882,27.2703,261900.0],["2023-11-10",27.2835,28.0555,27.2835,27.5496,251100.0],["2023-11-13",27.4674,27.6645,26.9221,27.0699,221400.0],["2023-11-14",27.7531,28.6726,27.2719,28.6726,413700.0],["2023-11-15",28.6331,28.9462,27.6905,27.7861,234300.0],["2023-11-16",27.8981,28.231,26.7446,27.0808,316200.0],["2023-11-17",27.2884,28.0563,27.2884,27.9377,215700.0],["2023-11-20",27.9377,28.376,27.6444,27.9146,290100.0],["2023-11-21",27.7432,27.8421,27.1632,27.4301,242400.0],["2023-11-22",27.5257,27.8322,27.0742,27.5257,200400.0],["2023-11-24",27.7136,28.6067,27.5686,28.2738,166500.0],["2023-11-27",28.287,28.287,27.4895,27.9739,253500.0],["2023-11-28",28.0662,28.577,26.3261,26.3294,332100.0],["2023-11-29",26.3821,26.6491,26.1646,26.359,320400.0],["2023-11-30",26.359,27.4928,26.2074,27.4071,504000.0],["2023-12-01",27.1896,28.2343,27.1896,27.8948,317100.0],["2023-12-04",28.3925,30.1755,28.3859,29.9612,776700.0],["2023-12-05",30.6995,30.7094,28.9066,29.1044,918000.0],["2023-12-06",29.8162,30.0535,24.7343,27.3576,1415400.0],["2023-12-07",27.4334,28.2079,26.8073,28.2079,472200.0],["2023-12-08",28.2705,29.6284,28.2705,28.3496,608100.0],["2023-12-11",28.7287,30.6039,28.6364,29.9942,1002000.0],["2023-12-12",29.7437,30.3765,29.0022,29.0813,608700.0],["2023-12-13",29.1571,29.4438,27.763,28.9066,710400.0],["2023-12-14",29.424,29.7899,28.7056,29.1538,620100.0],["2023-12-15",29.3713,30.65,29.3713,29.7503,3082500.0],["2023-12-18",30.3567,30.594,29.7965,30.1788,565800.0],["2023-12-19",30.2809,32.176,30.2809,31.6519,794700.0],["2023-12-20",31.6618,31.8002,29.8459,29.869,620100.0],["2023-12-21",30.2809,30.8346,29.5262,29.7701,347700.0],["2023-12-22",29.9448,29.9843,29.0912,29.1769,388800.0],["2023-12-26",29.0187,29.9612,29.0055,29.4076,307200.0],["2023-12-27",29.5163,29.6943,29.0681,29.1208,237000.0],["2023-12-28",29.0022,29.5526,28.432,29.3977,349800.0],["2023-12-29",29.4801,29.4965,28.643,29.134,317100.0],["2024-01-02",28.6924,30.0436,28.6825,29.7734,634800.0],["2024-01-03",29.5097,29.6317,28.699,28.7287,289200.0],["2024-01-04",28.9561,28.9989,27.5817,27.6542,524400.0],["2024-01-05",27.3807,27.5026,26.102,26.5996,596100.0],["2024-01-08",26.715,27.005,26.2865,26.5271,454200.0],["2024-01-09",26.0361,26.537,25.6307,26.3294,364800.0],["2024-01-10",26.2931,26.5634,26.1712,26.392,275400.0],["2024-01-11",26.4052,26.6622,26.1712,26.5271,434700.0],["2024-01-12",26.6952,26.9687,26.4052,26.7413,342900.0],["2024-01-16",26.626,26.7117,26.1086,26.7117,398400.0],["2024-01-17",26.5304,26.8138,26.5304,26.7578,259200.0],["2024-01-18",26.8073,27.1566,26.5535,26.916,499800.0],["2024-01-19",26.9292,26.9292,25.6735,26.4348,674100.0],["2024-01-22",26.8798,27.6674,26.5337,26.7413,586200.0],["2024-01-23",26.972,27.15,25.8152,25.8383,440400.0],["2024-01-24",26.2173,26.2173,25.634,25.7757,443100.0],["2024-01-25",25.9899,26.0756,25.2253,25.4165,361200.0],["2024-01-26",25.6636,25.7263,25.1429,25.3209,533100.0],["2024-01-29",25.456,26.4052,25.456,26.3096,621000.0],["2024-01-30",26.3096,27.1072,26.1778,26.8896,842400.0],["2024-01-31",33.0394,41.3578,33.0394,39.064,4710000.0],["2024-02-01",39.5484,39.6078,37.1591,38.2302,1553400.0],["2024-02-02",38.2433,40.8667,36.7471,40.5075,1480800.0],["2024-02-05",40.8041,42.2344,39.4199,42.0334,1334400.0],["2024-02-06",42.1323,42.1916,40.7481,41.5358,807600.0],["2024-02-07",41.895,45.4313,41.6643,43.5362,902100.0],["2024-02-08",43.8427,46.855,43.6681,46.4661,747300.0],["2024-02-09",46.7067,48.8028,46.654,48.5292,865500.0],["2024-02-12",49.0236,50.6385,48.8324,50.3287,1039200.0],["2024-02-13",49.1154,50.261,47.1709,48.7754,959700.0],["2024-02-14",49.6701,51.8886,49.6701,50.4756,861300.0],["2024-02-15",51.1425,52.0471,49.7493,51.4991,703500.0],["2024-02-16",51.7269,52.1362,50.578,50.6935,684600.0],["2024-02-20",50.3369,51.5057,48.9338,49.6469,1049700.0],["2024-02-21",49.5215,52.4433,48.9404,50.819,1003500.0],["2024-02-22",51.2118,52.638,50.2016,51.509,812400.0],["2024-02-23",51.5354,53.8233,51.0864,53.3875,556800.0],["2024-02-26",53.7407,56.4908,53.7407,55.0052,1065600.0],["2024-02-27",55.4179,57.5836,55.3353,56.7219,1040700.0],["2024-02-28",56.7219,58.267,56.6163,57.9864,705300.0],["2024-02-29",59.0923,61.9811,58.5014,61.1557,1237500.0],["2024-03-01",61.3175,62.1561,57.8114,59.4324,1192800.0],["2024-03-04",60.2016,65.3255,60.063,61.0204,1356000.0],["2024-03-05",60.1851,60.1851,51.9249,54.8566,1791300.0],["2024-03-06",57.0917,57.2501,53.3016,53.4832,1342200.0],["2024-03-07",53.4832,54.5727,50.6473,50.9312,1869000.0],["2024-03-08",50.3601,51.6245,48.5179,49.7922,1469400.0],["2024-03-11",49.8516,51.1029,48.607,50.1785,914700.0],["2024-03-12",50.6275,52.6546,49.5281,52.4796,1090200.0],["2024-03-13",52.7767,56.3092,52.7767,55.9461,1498200.0],["2024-03-14",56.5998,56.778,52.3244,53.6681,1150200.0],["2024-03-15",53.0243,54.467,51.9976,53.1068,4884900.0],["2024-03-18",53.4667,54.2194,49.8979,50.7298,1154100.0],["2024-03-19",50.1818,51.3703,48.0986,48.1448,1517700.0],["2024-03-20",48.0358,48.1349,45.0183,45.6159,1738200.0],["2024-03-21",45.9791,47.3458,45.5103,46.8969,1329300.0],["2024-03-22",46.8968,49.0692,46.8605,47.8741,1228200.0],["2024-03-25",48.2537,49.7394,47.5902,47.7915,744000.0],["2024-03-26",47.8047,48.3132,45.9791,46.329,1003800.0],["2024-03-27",46.5469,46.9596,45.5598,46.2465,928800.0],["2024-03-28",46.0451,47.6232,45.7248,46.9794,689100.0],["2024-04-01",47.1247,47.3789,44.8566,45.1009,925800.0],["2024-04-02",44.8995,45.0613,43.919,44.5759,663900.0],["2024-04-03",44.5363,45.3914,44.1798,44.4637,617400.0],["2024-04-04",44.9028,45.6687,43.3346,43.3742,813600.0],["2024-04-05",43.4667,47.1379,43.3511,45.6324,1053600.0],["2024-04-08",45.7116,46.8671,45.2726,45.3881,549900.0],["2024-04-09",45.1339,45.6456,43.5261,43.6119,693600.0],["2024-04-10",42.9186,43.8595,42.1527,43.2653,679800.0],["2024-04-11",43.3016,43.6747,42.2748,42.8823,504600.0],["2024-04-12",42.3508,42.9252,41.4165,41.5815,639000.0],["2024-04-15",42.057,42.3541,40.8255,41.7664,856200.0],["2024-04-16",41.6806,41.7631,40.8222,41.3967,459300.0],["2024-04-17",41.4924,41.8985,40.2775,40.7529,495000.0],["2024-04-18",41.0368,42.704,40.6208,42.3046,778500.0],["2024-04-19",42.09,43.7902,41.8622,43.0309,1089300.0],["2024-04-22",43.5129,45.6423,43.1662,44.9424,1068900.0],["2024-04-23",45.2858,47.8047,45.2858,47.3392,851100.0],["2024-04-24",48.6631,51.915,48.366,49.2673,1599900.0],["2024-04-25",48.2207,48.9999,46.3125,48.3033,1054500.0],["2024-04-26",48.4716,49.4885,47.6562,49.1319,705600.0],["2024-04-29",49.5215,50.8487,48.158,49.4092,725700.0],["2024-04-30",49.4456,49.6569,46.6757,47.2105,1122900.0],["2024-05-01",60.4162,60.578,52.5291,56.1277,3281100.0],["2024-05-02",57.4053,57.4482,51.1194,53.0144,1469100.0],["2024-05-03",53.536,54.0577,51.6014,52.8064,951600.0],["2024-05-06",53.2389,56.1673,53.2323,53.3446,891000.0],["2024-05-07",53.3446,54.5529,51.6311,52.0834,618300.0],["2024-05-08",51.6047,52.473,50.8421,52.2023,568200.0],["2024-05-09",52.2122,55.1702,51.7731,54.5925,1019100.0],["2024-05-10",55.1273,57.9732,54.6816,55.54,1184400.0],["2024-05-13",56.088,56.4776,52.7404,52.9616,906600.0],["2024-05-14",53.5849,54.3819,51.7,52.6094,728100.0],["2024-05-15",53.0492,55.7311,53.0492,55.3111,662100.0],["2024-05-16",55.5625,55.8468,53.6941,54.114,545100.0],["2024-05-17",54.286,54.6001,51.8951,52.2886,730800.0],["2024-05-20",52.4606,55.0499,52.4606,54.6134,555600.0],["2024-05-21",54.5638,63.1716,54.5638,62.1531,2474400.0],["2024-05-22",61.8621,64.6101,60.083,64.382,1848000.0],["2024-05-23",65.0532,66.5347,60.8535,61.0883,1527600.0],["2024-05-24",61.5678,66.9183,61.4851,66.5579,1170900.0],["2024-05-28",68.175,69.1604,65.2153,68.1683,1240500.0],["2024-05-29",66.8456,68.3006,65.2649,67.6657,757500.0],["2024-05-30",68.2543,69.1571,66.8059,68.1055,828600.0],["2024-05-31",67.8939,68.4494,58.5519,59.4778,1659600.0],["2024-06-03",60.1028,60.5327,54.1802,56.6604,1487700.0],["2024-06-04",55.45,55.5558,50.6021,51.9546,1609500.0],["2024-06-05",52.3945,53.9421,52.3945,53.198,789300.0],["2024-06-06",52.9103,53.3402,51.0717,52.2721,625500.0],["2024-06-07",51.9183,52.7747,51.2569,52.5896,620400.0],["2024-06-10",52.5796,57.0869,52.239,56.4983,1395600.0],["2024-06-11",55.8435,57.0803,54.2628,54.4381,920700.0],["2024-06-12",55.5658,58.9983,55.3111,57.2589,896700.0],["2024-06-13",57.4242,58.6114,55.579,58.2543,580500.0],["2024-06-14",57.3912,57.3912,54.0975,54.7192,585000.0],["2024-06-17",55.1392,56.3726,54.0975,56.1544,627900.0],["2024-06-18",55.3244,55.3244,50.7311,54.3224,1158300.0],["2024-06-20",54.2794,54.9209,51.7595,51.905,877500.0],["2024-06-21",51.2238,51.5876,48.7304,50.9097,1652100.0],["2024-06-24",50.8766,51.8356,49.9573,50.0631,680400.0],["2024-06-25",50.0796,50.7046,49.6034,50.2317,469800.0],["2024-06-26",49.7886,50.3508,47.6424,48.026,1037700.0],["2024-06-27",48.0095,49.0743,46.4057,46.9877,1530000.0],["2024-06-28",47.3878,48.489,46.6702,47.4209,2461800.0],["2024-07-01",48.0624,48.403,46.4619,47.4308,1070100.0],["2024-07-02",47.0902,48.3336,46.8686,47.864,664500.0],["2024-07-03",48.5155,50.2946,48.1782,49.8184,687000.0],["2024-07-05",50.2648,50.903,47.8607,47.9368,876600.0],["2024-07-08",48.0327,49.954,48.0161,48.1649,762600.0],["2024-07-09",48.2807,48.5485,44.491,45.4004,1066200.0],["2024-07-10",45.7344,46.5082,45.0598,46.3329,870000.0],["2024-07-11",47.325,48.6014,46.657,47.1762,682200.0],["2024-07-12",47.5102,48.575,46.1345,46.9976,818400.0],["2024-07-15",47.4308,49.8151,46.6272,47.7946,891600.0],["2024-07-16",47.7946,48.2807,45.5326,46.5942,1283700.0],["2024-07-17",46.0287,46.0287,43.198,43.7833,1839600.0],["2024-07-18",44.1735,44.6001,42.0009,43.0789,1204800.0],["2024-07-19",43.2972,44.8448,42.7119,44.3124,2108400.0],["2024-07-22",45.159,46.0882,43.8759,45.5161,1757400.0],["2024-07-23",45.8997,47.2919,45.6153,46.6471,750900.0],["2024-07-24",46.2271,47.4077,44.8051,44.8448,1395600.0],["2024-07-25",44.6431,44.9837,42.1332,44.233,1103400.0],["2024-07-26",45.1325,46.4288,44.3289,46.0584,715200.0],["2024-07-29",47.0241,47.8243,44.696,45.5393,950700.0],["2024-07-30",45.5393,46.7926,43.7866,44.0644,1697700.0],["2024-07-31",55.8898,62.3184,53.575,60.7245,5279700.0],["2024-08-01",60.0797,60.212,52.5995,53.2774,2603400.0],["2024-08-02",51.1808,51.2503,48.7205,50.7476,1573500.0],["2024-08-05",47.6193,53.1914,47.2886,50.3078,1727400.0],["2024-08-06",50.9361,54.5638,50.2648,54.1372,1074900.0],["2024-08-07",55.665,55.7675,51.3362,51.5016,1200600.0],["2024-08-08",53.3898,54.4943,51.3726,54.3984,587100.0],["2024-08-09",54.2397,54.4844,52.9103,54.4381,592500.0],["2024-08-12",54.5638,55.8832,53.5221,54.0512,580200.0],["2024-08-13",54.4249,54.8151,52.9103,53.6147,577500.0],["2024-08-14",53.613,54.3219,51.0659,51.8939,912600.0],["2024-08-15",53.3282,56.5643,53.0069,55.3156,948300.0],["2024-08-16",55.0241,55.8389,53.8449,55.8223,711000.0],["2024-08-19",55.978,57.6342,54.9877,56.6537,1248600.0],["2024-08-20",58.9227,60.2741,57.0347,57.452,1331400.0],["2024-08-21",57.3692,57.7137,55.4712,57.6176,1226400.0],["2024-08-22",58.1675,61.2148,58.1675,58.9657,1278600.0],["2024-08-23",58.9823,64.1197,58.9823,63.8547,1200900.0],["2024-08-26",64.7159,65.746,63.5897,63.8713,1301400.0],["2024-08-27",63.0167,63.2187,60.1019,60.6153,891000.0],["2024-08-28",60.2443,60.4927,53.9277,54.5438,2648700.0],["2024-08-29",54.7392,55.935,53.8581,53.9244,1192200.0],["2024-08-30",53.825,55.554,53.5965,55.4613,1163100.0],["2024-09-03",54.6929,55.1963,50.1484,50.5492,1776000.0],["2024-09-04",50.0457,51.937,50.0092,50.7545,1128900.0],["2024-09-05",50.6187,50.9268,48.8466,49.476,1489200.0],["2024-09-06",49.5522,50.3537,48.4856,49.7608,1074900.0],["2024-09-09",50.1782,51.7913,50.1782,51.4766,1106100.0],["2024-09-10",51.672,52.0033,50.6187,51.7018,909900.0],["2024-09-11",51.672,54.302,50.42,53.8316,690000.0],["2024-09-12",54.0072,56.614,53.5898,55.3288,782400.0],["2024-09-13",55.872,57.1141,55.5342,55.7462,729000.0],["2024-09-16",56.0178,56.8392,55.0738,56.349,531000.0],["2024-09-17",56.7829,59.1744,56.7829,57.7799,943200.0],["2024-09-18",58.247,61.8176,58.247,59.8634,1336500.0],["2024-09-19",62.2582,64.3449,60.7842,63.8514,1640700.0],["2024-09-20",63.8481,68.9457,63.7222,68.3462,2284500.0],["2024-09-23",69.0484,72.7946,68.3992,71.7777,2020800.0],["2024-09-24",71.9897,73.9407,71.0292,72.311,1121400.0],["2024-09-25",72.311,74.1825,69.8202,70.1216,1202700.0],["2024-09-26",72.7052,73.096,70.4098,71.4664,589200.0],["2024-09-27",71.7678,74.0599,70.6184,72.5694,2695500.0],["2024-09-30",72.2083,74.8582,71.6154,73.53,745500.0],["2024-10-01",72.9602,76.1897,70.9497,75.6896,1331100.0],["2024-10-02",76.2659,77.1768,74.7058,76.7131,1206300.0],["2024-10-03",76.7263,80.1579,74.6363,76.9184,1244100.0],["2024-10-04",79.1741,82.1685,78.6574,80.4858,1296000.0],["2024-10-07",81.029,84.1625,80.3235,81.4861,1280100.0],["2024-10-08",81.1549,83.9538,79.5484,83.5265,1201500.0],["2024-10-09",84.4175,86.3022,83.6391,84.4672,1631100.0],["2024-10-10",83.6524,84.083,78.0214,81.824,1413900.0],["2024-10-11",81.7014,87.2794,81.6981,87.1038,1136100.0],["2024-10-14",87.0806,88.9421,86.6036,88.2664,852300.0],["2024-10-15",87.6404,88.2366,83.6789,87.6271,1004700.0],["2024-10-16",89.3794,93.3276,88.9355,92.8738,1102200.0],["2024-10-17",93.9272,94.2186,90.7672,91.2806,1019100.0],["2024-10-18",91.7907,92.0822,89.7172,89.8729,667800.0],["2024-10-21",89.7636,92.9798,88.8229,92.7314,894000.0],["2024-10-22",91.4164,92.0822,87.6868,88.4685,1097400.0],["2024-10-23",86.968,87.2628,81.4795,84.5202,1620300.0],["2024-10-24",84.6494,85.7789,82.3208,82.7117,876300.0],["2024-10-25",83.7849,85.441,82.9071,84.2353,696300.0],["2024-10-28",86.0074,88.3592,85.5669,85.9345,792900.0],["2024-10-29",84.6593,86.9746,83.5,86.5705,1255500.0],["2024-10-30",86.0505,86.4678,82.4301,84.2652,1229100.0],["2024-10-31",83.861,85.1495,82.1585,84.4573,807300.0],["2024-11-01",85.2953,92.9997,85.2953,92.5227,1761600.0],["2024-11-04",90.5022,93.4038,88.1803,89.0514,1443600.0],["2024-11-05",89.9988,98.0112,89.9988,97.5111,966300.0],["2024-11-06",106.2324,116.0898,101.8303,115.1922,1856400.0],["2024-11-07",114.745,115.5996,110.1078,111.8103,1196400.0],["2024-11-08",111.7076,116.8417,110.3198,114.7285,976500.0],["2024-11-11",119.7234,120.8927,116.1329,116.7159,952800.0],["2024-11-12",115.0464,116.9245,111.9561,113.8971,1069800.0],["2024-11-13",114.2415,114.6986,104.6922,105.0764,2057700.0],["2024-11-14",105.0764,105.9078,97.3521,99.5382,1575900.0],["2024-11-15",96.3385,99.0778,89.2899,92.2578,1973400.0],["2024-11-18",95.474,98.4153,94.4008,95.729,1527600.0],["2024-11-19",96.2325,103.5593,95.7291,103.4765,2685900.0],["2024-11-20",89.1138,91.9184,83.6074,86.7965,4024500.0],["2024-11-21",89.6409,97.9718,85.8616,95.4722,2313900.0],["2024-11-22",97.3154,99.4205,95.1539,96.0987,1314300.0],["2024-11-25",97.1331,97.1331,89.8398,93.0223,2082300.0],["2024-11-26",92.4886,95.4523,88.4905,90.0487,1394700.0],["2024-11-27",90.5824,92.1007,85.5334,86.9722,1679700.0],["2024-11-29",87.6054,89.9591,87.2872,88.6397,492000.0],["2024-12-02",88.6795,92.472,87.5159,91.0995,1317300.0],["2024-12-03",90.8343,94.3351,88.1822,89.1536,1044900.0],["2024-12-04",90.8642,97.7961,90.8343,96.722,1859100.0],["2024-12-05",96.6391,100.1167,94.1196,94.5605,1143000.0],["2024-12-06",96.6457,97.4115,91.9946,92.9461,859200.0],["2024-12-09",92.9063,92.9229,84.3035,85.4539,1628100.0],["2024-12-10",85.1986,86.0539,81.7012,82.815,1513800.0],["2024-12-11",85.8252,91.3117,84.2041,89.4983,1950000.0],["2024-12-12",88.5137,89.2762,84.2969,84.7875,1074600.0],["2024-12-13",85.7324,86.8562,81.8835,83.5411,1166100.0],["2024-12-16",83.7068,85.4207,83.4184,83.73,768300.0],["2024-12-17",82.4305,82.7487,78.3529,79.9773,996600.0],["2024-12-18",80.5674,82.3211,75.3958,76.9009,2061600.0],["2024-12-19",77.9551,81.5586,77.7297,80.7099,1467300.0],["2024-12-20",78.4192,85.2152,77.9186,81.4857,3021000.0],["2024-12-23",81.7807,82.2051,76.7948,77.6335,1227600.0],["2024-12-24",77.5274,78.0844,75.9726,77.1097,616500.0],["2024-12-26",77.1097,77.8921,75.124,76.6721,1736100.0],["2024-12-27",75.7273,76.8081,73.7018,76.6025,953100.0],["2024-12-30",74.7228,76.3937,73.4001,75.2731,1161600.0],["2024-12-31",75.8931,75.8931,73.4697,73.4797,851700.0],["2025-01-02",74.5902,77.6401,74.146,75.8334,1926600.0],["2025-01-03",76.9838,81.6448,76.6324,81.5188,1252800.0],["2025-01-06",84.224,86.9357,82.394,83.0869,972900.0],["2025-01-07",83.9057,84.8439,76.7616,78.6082,891600.0],["2025-01-08",77.0766,77.6169,74.0101,76.0423,2034000.0],["2025-01-10",75.2002,77.0633,73.2211,76.6323,1104000.0],["2025-01-13",73.2675,76.155,72.2696,76.0655,1392300.0],["2025-01-14",77.3584,80.6105,77.0666,78.8866,829800.0],["2025-01-15",83.2062,83.6505,81.058,82.6261,1094700.0],["2025-01-16",82.9377,85.6727,82.8648,85.2749,663900.0],["2025-01-17",87.0286,87.0286,84.5422,86.6374,959100.0],["2025-01-21",89.1701,96.0092,87.0352,95.86,1617000.0],["2025-01-22",98.2768,109.2399,98.2735,103.2262,2211900.0],["2025-01-23",102.1057,102.1057,95.4755,96.2844,1269900.0],["2025-01-24",97.0038,98.9133,93.8047,96.4037,1810500.0],["2025-01-27",86.8562,87.5192,77.2423,80.8359,2995500.0],["2025-01-28",82.404,83.1101,75.419,78.9894,1649700.0],["2025-01-29",79.1154,81.3332,76.9141,79.7287,1330500.0],["2025-01-30",81.2205,81.4691,73.9604,78.3595,1795200.0],["2025-01-31",79.1485,80.3851,76.5097,79.49,1906800.0],["2025-02-03",74.64,78.5684,74.64,78.1706,1313400.0],["2025-02-04",78.2369,78.638,75.4787,77.2887,1306200.0],["2025-02-05",79.0623,83.1565,78.5021,81.1707,1596600.0],["2025-02-06",82.7521,84.0151,80.9288,81.1674,1789500.0],["2025-02-07",76.2644,81.5188,72.4951,75.8599,2622900.0],["2025-02-10",76.3572,79.2314,72.8962,72.8962,1877100.0],["2025-02-11",71.9912,72.263,69.2628,69.7004,1765800.0],["2025-02-12",68.1357,69.9358,67.6285,69.4286,1935000.0],["2025-02-13",70.3369,72.6509,68.2152,71.0265,1499700.0],["2025-02-14",71.6066,72.1569,69.538,70.7381,766200.0],["2025-02-18",71.6066,73.9206,68.2617,69.1435,1509900.0],["2025-02-19",68.2897,69.0698,63.7189,64.5123,1817100.0],["2025-02-20",63.8982,64.5621,61.2161,62.6269,1895100.0],["2025-02-21",63.7256,63.7322,58.1457,58.8361,2006100.0],["2025-02-24",58.9623,59.1448,55.54,56.2935,1803300.0],["2025-02-25",55.2014,57.4254,53.9102,56.5823,1854300.0],["2025-02-26",58.2785,60.5589,57.4785,57.6212,2721900.0],["2025-02-27",58.9623,59.3905,54.9292,54.9292,1227900.0],["2025-02-28",54.6305,56.4097,52.7782,56.3333,1592400.0],["2025-03-03",56.7316,57.0237,51.0422,51.8156,1596000.0],["2025-03-04",50.1194,53.5351,48.4697,51.6364,2299800.0],["2025-03-05",52.2671,53.7077,50.8364,53.3625,1945500.0],["2025-03-06",51.3874,52.7617,49.9435,52.2339,1476900.0],["2025-03-07",52.2339,54.3018,50.5875,54.0595,1401300.0],["2025-03-10",51.9783,53.9168,50.6638,52.5127,1246800.0],["2025-03-11",53.4687,55.6064,52.0015,54.2687,1277400.0],["2025-03-12",56.6719,57.8536,53.9832,55.5101,1615800.0],["2025-03-13",55.5333,56.3964,53.3094,55.3242,1181100.0],["2025-03-14",56.8445,57.8237,56.0147,57.5449,882900.0],["2025-03-17",57.2561,60.5689,57.2561,59.6427,1157400.0],["2025-03-18",58.7531,61.2294,57.1764,60.2469,1461900.0],["2025-03-19",60.8543,61.4087,58.4345,60.2502,1292400.0],["2025-03-20",60.0378,61.6875,59.7257,60.2004,677700.0],["2025-03-21",58.6668,61.6111,58.1457,61.1497,1757400.0],["2025-03-24",62.8161,65.5579,61.4916,65.1496,1041300.0],["2025-03-25",65.05,66.7197,64.1671,65.0965,1012800.0],["2025-03-26",64.9604,64.9604,61.3423,61.5215,846900.0],["2025-03-27",60.6518,61.7771,59.583,60.0543,782100.0],["2025-03-28",59.2511,60.0809,57.6378,58.6602,1191900.0],["2025-03-31",56.0744,57.2594,53.5185,56.5391,1180200.0],["2025-04-01",56.6121,58.4677,55.8354,58.3847,604500.0],["2025-04-02",56.4727,61.4186,56.1541,60.1805,1131600.0],["2025-04-03",54.9359,56.7051,54.1591,56.3864,1048800.0],["2025-04-04",53.2363,55.4935,50.7501,54.5873,1693200.0],["2025-04-07",51.3177,60.5788,51.1385,56.0346,2022900.0],["2025-04-08",59.5631,59.739,53.4421,54.3616,1110000.0],["2025-04-09",54.1857,61.6477,53.7575,60.8012,2240400.0],["2025-04-10",58.2054,60.1738,55.8819,57.4121,1183200.0],["2025-04-11",57.8602,58.0893,55.3641,57.4984,889800.0],["2025-04-14",59.417,60.1639,55.6362,57.0835,675600.0],["2025-04-15",56.964,58.305,56.4727,57.5283,658500.0],["2025-04-16",56.0844,56.642,53.867,55.4172,921900.0],["2025-04-17",55.6827,56.2171,54.4114,55.5134,620100.0],["2025-04-21",54.9757,55.1018,51.2746,52.9044,798000.0],["2025-04-22",53.4521,55.9516,53.4521,55.052,623400.0],["2025-04-23",58.3316,61.2427,57.5316,57.9797,948900.0],["2025-04-24",58.2187,61.246,58.2187,61.1896,873600.0],["2025-04-25",61.1265,62.1124,60.0875,61.9398,659700.0],["2025-04-28",62.3846,63.4003,60.2469,61.5149,507900.0],["2025-04-29",61.1298,62.0227,59.8751,61.6908,456900.0],["2025-04-30",59.6593,60.8676,58.8361,60.7813,621900.0],["2025-05-01",61.9232,64.8708,61.7207,63.4434,973800.0],["2025-05-02",64.3994,65.5678,63.5331,64.1405,944400.0],["2025-05-05",63.5364,64.25,62.4178,63.719,644400.0],["2025-05-06",62.7364,63.8351,61.8103,63.1248,914100.0],["2025-05-07",61.9696,62.6202,57.1399,58.0494,2069700.0],["2025-05-08",59.749,60.1473,57.7905,59.0718,1041600.0],["2025-05-09",59.2112,59.9946,56.7582,58.0129,1267500.0],["2025-05-12",61.3755,63.6526,60.9672,62.3713,1401000.0],["2025-05-13",62.3248,65.6641,62.3248,64.6882,850500.0],["2025-05-14",65.2259,65.7869,60.3431,61.329,1308000.0],["2025-05-15",60.8178,61.0767,58.7199,59.0054,1316700.0],["2025-05-16",59.0851,61.5979,58.544,60.8012,887100.0],["2025-05-19",59.1017,60.6186,58.7897,60.5987,525000.0],["2025-05-20",60.5523,60.8344,59.8585,60.1904,405900.0],["2025-05-21",59.8241,60.2529,57.5935,58.009,648000.0],["2025-05-22",57.5802,58.511,55.9746,57.6001,783000.0],["2025-05-23",56.4233,58.4478,56.4167,58.0755,736500.0],["2025-05-27",59.2523,61.3333,57.6766,60.2496,1385400.0],["2025-05-28",60.5255,60.5355,57.4705,57.7265,735900.0],["2025-05-29",58.2052,58.2052,56.3702,56.6461,617700.0],["2025-05-30",56.0278,56.7824,54.728,56.3768,858900.0],["2025-06-02",56.1807,57.65,54.605,57.3974,1096800.0],["2025-06-03",57.4107,59.0562,56.7126,57.7099,912000.0],["2025-06-04",57.773,59.0828,57.0317,58.9831,681000.0],["2025-06-05",59.1725,60.9377,58.3315,60.7017,705600.0],["2025-06-06",61.4996,63.5606,60.9377,63.4908,655200.0],["2025-06-09",63.8266,65.0765,62.6764,63.2415,820500.0],["2025-06-10",63.8399,64.0526,60.8513,61.7522,529500.0],["2025-06-11",62.314,65.0233,61.9982,64.0925,774300.0],["2025-06-12",62.8226,64.8238,62.8226,64.2687,377700.0],["2025-06-13",62.7927,63.8864,61.8552,62.447,711600.0],["2025-06-16",63.8166,66.486,63.3878,64.8704,886200.0],["2025-06-17",64.159,65.276,59.6645,60.1333,1723800.0],["2025-06-18",60.0568,60.7449,58.8601,59.4817,824100.0],["2025-06-20",59.8374,59.8374,58.0257,58.3149,1186800.0],["2025-06-23",58.1121,60.0668,56.5497,60.0103,595200.0],["2025-06-24",61.0408,63.1318,60.5189,62.6531,552900.0],["2025-06-25",62.9955,64.0293,61.9051,63.2481,681000.0],["2025-06-26",63.8797,66.5658,63.4077,66.2766,875700.0],["2025-06-27",68.1481,72.3667,67.2539,70.781,1901700.0],["2025-06-30",72.2038,73.61,69.6275,69.9599,1076700.0],["2025-07-01",68.8795,70.8408,67.6362,69.8236,863700.0],["2025-07-02",69.6441,72.8088,69.1554,72.6459,843000.0],["2025-07-03",72.6459,74.5973,71.0669,72.3567,687900.0],["2025-07-07",71.2497,72.4232,70.1627,71.7683,615900.0],["2025-07-08",72.4298,73.1346,70.3621,71.9412,568800.0],["2025-07-09",72.7058,73.1678,70.2425,70.4452,474900.0],["2025-07-10",70.6214,71.5855,68.5005,70.7644,453300.0],["2025-07-11",69.91,71.0503,69.7338,70.6813,311700.0],["2025-07-14",70.3688,70.3688,68.1482,69.9965,690000.0],["2025-07-15",70.8076,71.4459,69.3515,70.176,478800.0],["2025-07-16",71.1999,73.467,70.0696,72.3368,790800.0],["2025-07-17",72.749,79.0319,72.5528,78.623,1491900.0],["2025-07-18",78.623,78.8524,74.7136,75.8771,1728600.0],["2025-07-21",75.8772,75.9636,72.4631,73.4371,981000.0],["2025-07-22",72.4697,73.6166,70.6048,73.4704,773100.0],["2025-07-23",75.794,78.2274,75.3187,78.1044,791700.0],["2025-07-24",78.3471,80.9799,78.1576,79.8364,984000.0],["2025-07-25",80.8835,83.7757,80.7871,82.5656,932700.0],["2025-07-28",83.7724,83.7724,80.1821,80.5844,627300.0],["2025-07-29",80.5877,81.5085,77.147,77.5626,696300.0],["2025-07-30",77.8883,78.9654,75.5248,76.6683,541500.0],["2025-07-31",77.2301,80.9733,76.7913,78.8192,741900.0],["2025-08-01",74.8466,75.9104,71.8514,75.681,1194600.0],["2025-08-04",75.681,76.532,73.8327,76.5154,733500.0],["2025-08-05",76.7548,78.9422,75.4816,78.5333,1424400.0],["2025-08-06",68.813,77.7753,68.813,75.7409,2361300.0],["2025-08-07",76.4589,79.4308,75.435,77.5925,754200.0],["2025-08-08",78.3172,81.698,77.5193,81.063,891300.0],["2025-08-11",81.4387,88.5494,81.1063,88.0374,1411500.0],["2025-08-12",88.1771,91.0127,85.8102,89.8159,920100.0],["2025-08-13",90.9761,91.252,83.1075,86.3354,1246800.0],["2025-08-14",83.2338,85.6705,82.0005,84.9359,586200.0],["2025-08-15",84.876,85.1021,82.7352,84.65,683400.0],["2025-08-18",84.6367,86.8074,83.1175,86.3354,487200.0],["2025-08-19",86.1426,86.1659,84.0915,84.4705,482700.0],["2025-08-20",83.3117,83.568,78.3699,82.0372,1117200.0],["2025-08-21",82.2335,84.4465,81.132,83.5047,654300.0],["2025-08-22",83.7942,91.801,82.8824,87.5048,1269000.0],["2025-08-25",87.2785,89.1853,85.8176,85.9773,423900.0],["2025-08-26",85.944,91.3218,85.8608,90.9257,727800.0],["2025-08-27",90.9258,92.5464,90.1837,91.3051,701100.0],["2025-08-28",92.7061,94.5098,90.1337,90.2735,761700.0],["2025-08-29",90.3134,90.7826,87.1886,88.573,454800.0],["2025-09-02",86.2202,88.2169,83.711,87.7776,501900.0],["2025-09-03",88.1237,89.3816,84.4964,85.5746,608400.0],["2025-09-04",86.0605,90.4698,85.5247,90.0938,820500.0],["2025-09-05",90.8592,91.355,86.2136,89.2652,410100.0],["2025-09-08",89.162,91.8476,89.1154,90.6495,825300.0],["2025-09-09",91.1387,92.5996,89.7477,92.1437,569700.0],["2025-09-10",92.7693,96.5065,91.9906,92.177,713700.0],["2025-09-11",92.9124,98.5764,92.9124,97.3052,717000.0],["2025-09-12",97.1055,98.5298,95.588,95.7344,446100.0],["2025-09-15",97.5015,101.1255,97.1454,100.5132,562800.0],["2025-09-16",100.2902,100.2902,96.3767,99.2453,948300.0],["2025-09-17",99.405,99.5714,95.8143,96.9458,491100.0],["2025-09-18",97.9308,102.6829,97.6712,101.2653,537300.0],["2025-09-19",100.5365,102.4566,98.1704,98.9391,811200.0],["2025-09-22",98.1005,100.9591,96.8393,100.7994,463800.0],["2025-09-23",101.0123,101.831,95.2253,97.2453,664800.0],["2025-09-24",98.3701,100.4999,97.2286,97.7178,508800.0],["2025-09-25",94.4166,95.6413,92.1437,94.4199,524400.0],["2025-09-26",94.8426,97.1554,93.202,96.8326,361800.0],["2025-09-29",98.4832,102.0107,97.6745,100.8393,802800.0],["2025-09-30",100.3867,101.6945,98.8226,101.435,585000.0],["2025-10-01",99.8376,106.4899,99.1687,105.5648,751800.0],["2025-10-02",106.7761,107.1555,101.8975,102.3368,630600.0],["2025-10-03",102.3202,103.1621,99.5448,101.1854,672900.0],["2025-10-06",103.1621,104.7162,101.4882,103.7278,372300.0],["2025-10-07",104.6763,108.6164,102.8293,104.2503,627000.0],["2025-10-08",104.5598,106.7229,103.009,104.9591,884100.0],["2025-10-09",104.8793,104.8793,99.4383,103.0057,594300.0],["2025-10-10",104.7694,106.8726,99.9241,100.187,594300.0],["2025-10-13",103.0889,105.9209,102.7994,105.1588,499500.0],["2025-10-14",102.3501,108.7129,98.826,105.5581,770400.0],["2025-10-15",105.4649,111.4683,105.3219,109.7379,996600.0],["2025-10-16",111.3685,113.7312,109.3019,112.5865,1281000.0],["2025-10-17",110.846,113.9309,105.2653,110.054,1366500.0],["2025-10-20",113.7712,118.2404,111.9841,116.2071,1028400.0],["2025-10-21",115.3352,116.8061,113.6281,115.9143,592200.0],["2025-10-22",116.4733,118.1373,107.1289,110.7728,907500.0],["2025-10-23",111.7379,115.8377,111.7345,113.6913,401400.0],["2025-10-24",116.9925,122.2903,116.5266,121.4617,932400.0],["2025-10-27",122.8095,125.3619,121.4651,124.5067,812100.0],["2025-10-28",124.9293,128.7729,124.916,127.8744,675300.0],["2025-10-29",128.3137,137.4386,127.1223,135.8978,1007100.0],["2025-10-30",133.1124,136.6066,124.906,125.6881,814800.0],["2025-10-31",127.9809,129.4718,123.3752,127.5849,450600.0],["2025-11-03",129.2788,130.6964,124.733,130.0175,616200.0],["2025-11-04",124.5167,131.1157,123.8411,126.5,560700.0],["2025-11-05",126.54,134.1141,126.0042,131.7047,420300.0],["2025-11-06",131.6215,131.7413,123.9609,124.7929,743400.0],["2025-11-07",120.3769,121.7446,114.2437,121.5849,876300.0],["2025-11-10",125.7912,128.1207,120.3269,124.4102,517800.0],["2025-11-11",122.4701,123.0624,118.1372,120.8727,387600.0],["2025-11-12",121.0557,123.1123,115.3186,118.5466,568500.0],["2025-11-13",116.6231,116.6231,107.5482,109.2187,992100.0],["2025-11-14",104.0972,111.1821,102.0806,109.7046,688800.0],["2025-11-17",109.7046,111.8144,102.9425,105.7611,696300.0],["2025-11-18",104.1205,109.1655,102.5298,107.0423,901200.0],["2025-11-19",114.0392,114.0392,92.5936,95.0182,2529900.0],["2025-11-20",98.3888,104.2973,97.3563,98.0358,1515600.0],["2025-11-21",97.5528,98.5653,92.5136,93.9391,1324200.0],["2025-11-24",94.9217,100.9167,94.9217,99.9442,671100.0],["2025-11-25",101.343,105.9526,98.6786,104.0974,693300.0],["2025-11-26",104.2473,108.7203,104.2473,107.1749,588300.0],["2025-11-28",108.667,108.667,106.3056,107.6512,195900.0],["2025-12-01",103.9809,107.5979,102.249,106.4422,501000.0],["2025-12-02",107.418,110.5021,105.1466,107.4114,818100.0],["2025-12-03",107.055,108.9234,102.9983,107.7378,516600.0],["2025-12-04",107.7378,116.9568,106.5787,112.2174,620700.0],["2025-12-05",112.1841,114.6987,108.7236,113.9493,443700.0],["2025-12-08",116.1308,116.5671,112.0209,114.1924,689400.0],["2025-12-09",114.1924,116.9402,112.5838,114.9252,569700.0],["2025-12-10",113.4297,121.2133,112.2107,119.8478,592200.0],["2025-12-11",119.7845,123.4714,116.8436,120.8136,517800.0],["2025-12-12",120.5472,120.5472,110.9418,112.264,655500.0],["2025-12-15",113.3331,113.543,108.8901,109.2232,655500.0],["2025-12-16",107.8943,111.9043,106.6087,110.7919,564900.0],["2025-12-17",111.5746,111.6112,103.5812,105.6828,740400.0],["2025-12-18",108.4039,110.7753,107.055,109.4963,361500.0],["2025-12-19",109.906,112.8935,109.6195,110.8752,595200.0],["2025-12-22",111.6978,113.9759,111.3581,112.0842,280200.0],["2025-12-23",110.2024,112.9934,109.9493,112.7869,301200.0],["2025-12-24",112.9901,113.2399,111.2415,111.9643,131700.0],["2025-12-26",111.821,113.8261,110.279,113.5263,305100.0],["2025-12-29",112.6204,113.7028,110.9285,111.8677,435900.0],["2025-12-30",112.5371,112.5371,108.9101,109.0667,283500.0],["2025-12-31",108.677,109.6995,105.9259,106.1724,515400.0],["2026-01-02",107.9109,118.0459,107.2448,117.4098,755100.0],["2026-01-05",119.8511,123.3615,117.4364,120.364,656100.0],["2026-01-06",120.2807,120.6504,112.2107,119.901,878700.0],["2026-01-07",120.1642,121.4165,116.2008,118.5189,644400.0],["2026-01-08",118.4556,120.2341,116.4006,119.8411,601800.0],["2026-01-09",122.3324,124.5639,119.0418,121.7295,636900.0],["2026-01-12",121.2166,132.2242,120.6105,128.7404,1272900.0],["2026-01-13",130.429,133.8962,128.897,132.9303,1023600.0],["2026-01-14",130.499,133.8895,129.0602,133.6464,939600.0],["2026-01-15",135.3616,138.1527,131.8578,135.0719,908100.0],["2026-01-16",137.9961,148.5807,137.9961,139.8779,1411200.0],["2026-01-20",135.8879,144.5474,134.8887,142.6456,795300.0],["2026-01-21",144.1011,144.7838,137.0702,140.5007,518700.0],["2026-01-22",143.4583,144.5474,137.32,142.1727,780600.0],["2026-01-23",142.4391,144.5474,136.7238,139.2018,1200000.0],["2026-01-26",138.3258,144.2509,137.7763,141.0303,789000.0],["2026-01-27",142.4891,148.211,141.0336,147.3051,771900.0],["2026-01-28",148.5374,151.8247,146.0461,147.6915,642900.0],["2026-01-29",150.6457,153.943,145.6665,152.1844,460800.0],["2026-01-30",150.5424,155.8214,146.1927,147.7414,857400.0],["2026-02-02",146.236,157.1337,146.0462,146.6656,1368300.0],["2026-02-03",147.868,155.7948,146.7489,150.9554,1076100.0],["2026-02-04",155.1486,189.7767,152.5408,175.6217,2280900.0],["2026-02-05",170.5259,180.9107,167.2686,179.4552,1237200.0],["2026-02-06",183.1822,196.1215,181.75,194.5794,1566600.0],["2026-02-09",196.1048,197.7568,181.7667,187.1422,1399200.0],["2026-02-10",185.7967,191.9416,183.1822,189.9299,1174800.0],["2026-02-11",195.3088,201.8334,186.2063,197.2872,1035000.0],["2026-02-12",197.97,203.9983,194.5062,197.4704,784800.0],["2026-02-13",197.0108,201.1607,192.0449,194.8625,515100.0],["2026-02-17",191.5519,193.8234,185.347,187.059,516900.0],["2026-02-18",186.809,190.6011,178.9384,180.9311,756900.0],["2026-02-19",180.3446,184.9364,178.6052,178.7252,670800.0],["2026-02-20",178.3353,186.4558,174.8498,182.2106,633600.0],["2026-02-23",182.2073,184.9363,177.3989,181.3209,577200.0],["2026-02-24",179.8814,188.7684,178.2653,186.3226,783600.0],["2026-02-25",188.2685,188.6018,181.9374,182.937,628500.0],["2026-02-26",183.207,185.6028,170.1814,176.8991,815700.0],["2026-02-27",172.5873,176.6026,168.9419,174.4733,579600.0],["2026-03-02",171.1978,180.3846,168.6086,177.4389,407100.0],["2026-03-03",168.392,173.2704,165.663,170.3147,591300.0],["2026-03-04",171.7742,174.9398,165.9429,170.9045,769200.0],["2026-03-05",166.2761,172.6073,165.2898,167.6123,835200.0],["2026-03-06",161.5344,165.4197,158.6121,161.1612,571800.0],["2026-03-09",157.5091,174.0101,157.4491,173.3037,814500.0],["2026-03-10",173.8502,181.6042,173.8502,176.4526,576300.0],["2026-03-11",174.6032,180.8944,171.2777,171.6743,636600.0],["2026-03-12",168.2088,172.6106,162.9439,171.1278,885900.0],["2026-03-13",172.7539,176.8325,164.73,167.5124,541500.0],["2026-03-16",171.1044,176.5926,169.1684,170.548,402900.0],["2026-03-17",171.2744,175.9361,169.9482,173.9801,402000.0],["2026-03-18",175.3796,178.9784,165.8296,167.3524,791700.0],["2026-03-19",164.1935,177.7388,163.2771,175.0731,760500.0],["2026-03-20",169.9415,174.6299,168.6086,171.9408,1087500.0],["2026-03-23",176.346,186.6024,176.346,180.8011,657600.0],["2026-03-24",178.5785,187.6021,177.0357,186.7557,759300.0],["2026-03-25",191.6007,196.599,189.6314,194.7863,785400.0],["2026-03-26",191.5241,191.5241,173.6502,174.7365,757800.0],["2026-03-27",174.7365,181.5775,174.7365,179.285,629700.0],["2026-03-30",180.208,180.7445,165.1998,167.4624,832500.0],["2026-03-31",169.5616,180.6412,168.8352,180.2979,471300.0],["2026-04-01",185.8827,190.4644,182.937,184.6198,455700.0],["2026-04-02",176.4093,187.982,174.9398,182.5405,339600.0],["2026-04-06",182.0374,188.3752,177.9887,186.6558,397000.0],["2026-04-07",184.5965,202.4203,183.137,201.6306,856900.0],["2026-04-08",214.5362,221.5837,208.4783,217.995,1065100.0],["2026-04-09",217.845,237.7082,217.4352,230.7306,822300.0],["2026-04-10",230.7306,235.229,226.9219,230.8605,708800.0],["2026-04-13",229.1112,232.54,225.0226,228.9112,449400.0],["2026-04-14",232.34,236.2487,225.0226,234.3394,619900.0],["2026-04-15",231.3004,233.9195,224.1329,229.651,471900.0],["2026-04-16",229.691,233.9895,223.9229,232.7299,452600.0],["2026-04-17",236.9185,246.6051,230.6306,240.9271,928900.0],["2026-04-20",240.9271,245.9054,235.349,241.5669,355500.0],["2026-04-21",243.7361,250.5538,239.9374,240.8871,634300.0],["2026-04-22",246.5351,250.004,237.4183,242.6865,507600.0],["2026-04-23",245.4855,257.0915,245.4855,252.0932,522900.0],["2026-04-24",256.6917,258.3311,245.9154,252.673,418900.0],["2026-04-27",261.7899,263.7692,250.014,260.4304,732200.0],["2026-04-28",253.8626,259.0409,246.0553,255.4721,655100.0],["2026-04-29",264.0491,264.559,248.9543,253.4028,492100.0],["2026-04-30",259.2408,279.4638,258.1911,277.1746,773800.0],["2026-05-01",277.4045,283.2325,272.0064,275.2353,748400.0],["2026-05-04",280.9433,290.3001,267.178,269.8571,1465400.0],["2026-05-05",278.0943,311.8927,274.4755,294.5886,1355600.0],["2026-05-06",307.894,325.8279,301.4063,320.1898,1093500.0],["2026-05-07",319.66,321.1894,300.0368,305.8247,897100.0],["2026-05-08",311.8927,313.0923,300.0567,309.2836,495200.0],["2026-05-11",311.3928,327.8871,311.3928,321.9392,497400.0],["2026-05-12",313.9119,319.8899,294.3987,307.944,878300.0],["2026-05-13",314.8916,317.7906,296.8378,300.7365,503700.0],["2026-05-14",300.8964,301.7462,289.2704,296.8778,599700.0],["2026-05-15",291.5097,293.7389,276.9247,292.5493,1260100.0],["2026-05-18",288.7906,290.1501,258.9109,266.7082,909200.0],["2026-05-19",260.3204,266.7182,250.2239,261.49,621400.0],["2026-05-20",268.19,273.69,262.89,271.05,398100.0],["2026-05-21",271.8,277.78,264.54,270.75,515200.0],["2026-05-22",274.81,280.44,267.63,279.22,409600.0],["2026-05-26",288.59,292.99,281.65,291.97,487400.0],["2026-05-27",294.78,297.06,280.5,295.94,424000.0],["2026-05-28",293.21,293.99,281.01,288.9,447300.0],["2026-05-29",287.23,293.0,273.68,284.42,720500.0],["2026-06-01",280.64,291.0,271.0,288.12,513200.0],["2026-06-02",292.44,300.0,279.0,299.07,496100.0],["2026-06-03",299.5,306.88,283.19,299.73,810300.0],["2026-06-04",290.01,306.86,287.07,300.06,417600.0],["2026-06-05",291.25,298.2,281.88,284.87,473000.0],["2026-06-08",297.22,297.99,286.0,293.6,421600.0],["2026-06-09",298.98,309.75,266.04,283.51,830900.0],["2026-06-10",280.99,293.02,259.57,262.34,726900.0],["2026-06-11",272.64,293.27,268.12,290.5,679100.0],["2026-06-12",295.0,304.16,291.01,294.75,500900.0],["2026-06-15",308.29,311.8,294.54,303.53,472100.0],["2026-06-16",304.0,310.77,291.42,292.7,507400.0],["2026-06-17",297.54,306.0,290.72,294.03,541100.0],["2026-06-18",299.66,303.38,283.88,297.2,1166500.0],["2026-06-22",303.43,313.33,297.82,307.8,856300.0],["2026-06-23",287.55,302.43,280.0,291.5,1081900.0],["2026-06-24",291.13,302.15,287.96,294.49,368700.0],["2026-06-25",302.68,316.99,300.38,309.2,774000.0],["2026-06-26",296.12,299.51,275.87,279.77,3521800.0],["2026-06-29",280.01,290.88,273.84,281.09,734400.0],["2026-06-30",284.75,288.57,279.0,286.36,598900.0],["2026-07-01",275.89,276.44,262.0,264.86,817500.0],["2026-07-02",264.86,269.42,243.35,246.33,936600.0],["2026-07-06",249.365,261.67,245.44,248.05,588932.948357],["2026-07-07",237.47,238,226.01,234.05,931182.375533],["2026-07-08",230,239.0499,228.53,231.85,670885.833305],["2026-07-09",241.55,244,235.27,236.58,470392.427596],["2026-07-10",233.61,234.98,229.44,232.19,606919.169577],["2026-07-13",225.935,232.49,222.93,225.66,1072057.353381],["2026-07-14",234.3,236.99,230.21,234.25,720361.076992],["2026-07-15",242.18,248.33,233.645,247.01,871399.324764],["2026-07-16",240.84,248.045,233.6505,235.79,893937.003029],["2026-07-17",228.135,240.5,223.51,232.79,1547664.68219],["2026-07-20",234.985,241.42,228,228.28,584730.066538],["2026-07-21",238.61,246.505,232.98,244.39,594454.076733],["2026-07-22",237.52,245.84,236.235,240.68,407727.051016],["2026-07-23",239.07,247.88,239.07,242.47,546673.89174],["2026-07-24",241.5,241.5,226,232.21,592226.60695],["2026-07-27",232.56,235.99,213.395,219.23,627688.104109],["2026-07-28",207.74,210.13,196.9201,201,1137893.65554],["2026-07-29",197.01,200.86,184.605,186.39,1284751.288177],["2026-07-30",200.34,210.59,195.0284,209.3,823010.66022],["2026-07-31",218.51,223.34,208.08,208.68,691979.717804],["2026-08-03",205.01,220.11,204.425,219.72,1464198.858131],["2026-08-04",191.71,215.49,188.1,211.38,1572787.950478],["2026-08-05",206.8,214.8799,205.9026,208.33,784799.202936],["2026-08-06",207.93,216,204.12,207.36,567239.211523],["2026-08-07",214.14,218.74,205.2683,211.56,647480.747442],["2026-08-10",214.85,216.45,207.095,207.63,93830.238019],["2026-08-11",208.875,214.64,207.67,208.38,376245.730609],["2026-08-12",217,219.27,207.11,207.98,334942.992429],["2026-08-13",207.01,210.3899,203.97,204.04,358186.950281],["2026-08-14",203.87,214.71,202.275,213.48,460816.249851],["2026-08-17",215.95,219.2,214.08,218.73,619719.894412],["2026-08-18",210,211.52,200.17,203.55,597596.821286],["2026-08-19",202.68,203.56,193.52,198.21,624182.588215],["2026-08-20",198.5,201.75,195.305,197.4,439157.382723],["2026-08-21",201.09,201.35,196,197.67,430761.400099],["2026-08-24",194.47,195.52,186.1601,188.98,405058.380606],["2026-08-25",196,196.01,188.55,190.19,449374.046447],["2026-08-26",189.82,194.17,189.82,191.75,427254.303377],["2026-08-27",197.06,199.29,191.93,192.55,381783.024897],["2026-08-28",192.43,193.5,182.51,182.71,537022.291948],["2026-08-31",182.71,183.855,178.85,179.73,651228.573621],["2026-09-01",177.12,180.65,171.03,172.14,748761.61353],["2026-09-02",172.35,174.13,168.89,170.51,558158.144252],["2026-09-03",170.62,176.87,168.01,175.16,629766.657378],["2026-09-04",175.51,182.5845,175.51,181.17,475188.232172],["2026-09-08",183.08,184.52,178.79,182.49,776221.511093],["2026-09-09",180.51,185,179.02,180.26,500259.278871],["2026-09-10",176.495,180.2,174.5,176.89,411096.265385],["2026-09-11",179.5,183.44,178.55,182.5,371367.142073],["2026-09-14",170.18,173.84,167.31,170.7,461258.367854]]}