{"t":"REX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-07-17",0.3663,0.3704,0.3663,0.3663,8228588.0],["1984-07-18",0.3704,0.3745,0.3704,0.3704,2484675.0],["1984-07-19",0.3704,0.3745,0.3704,0.3704,2909925.0],["1984-07-20",0.3704,0.3745,0.3704,0.3704,2952450.0],["1984-07-23",0.3704,0.3704,0.3621,0.3621,2123213.0],["1984-07-24",0.3621,0.3704,0.3621,0.3621,586238.0],["1984-07-25",0.3621,0.3704,0.3621,0.3621,695588.0],["1984-07-26",0.3663,0.3745,0.3663,0.3663,729000.0],["1984-07-27",0.3663,0.3704,0.3663,0.3663,1497488.0],["1984-07-30",0.3663,0.3786,0.3663,0.3663,680400.0],["1984-07-31",0.3827,0.3909,0.3827,0.3827,1327388.0],["1984-08-01",0.3868,0.3992,0.3868,0.3868,2250788.0],["1984-08-02",0.4115,0.4198,0.4115,0.4115,2524163.0],["1984-08-03",0.4938,0.5021,0.4938,0.4938,3915338.0],["1984-08-06",0.4609,0.4609,0.4527,0.4527,3945713.0],["1984-08-07",0.4609,0.4733,0.4609,0.4609,753300.0],["1984-08-08",0.465,0.4733,0.465,0.465,698625.0],["1984-08-09",0.4856,0.4897,0.4856,0.4856,1081350.0],["1984-08-10",0.4774,0.4774,0.4733,0.4733,1685813.0],["1984-08-13",0.4733,0.4733,0.4691,0.4691,807975.0],["1984-08-14",0.4938,0.5021,0.4938,0.4938,1202850.0],["1984-08-15",0.4897,0.4897,0.4815,0.4815,558900.0],["1984-08-16",0.4815,0.4938,0.4815,0.4815,264263.0],["1984-08-17",0.4733,0.4733,0.4691,0.4691,716850.0],["1984-08-20",0.4691,0.4774,0.4691,0.4691,656100.0],["1984-08-21",0.4897,0.4979,0.4897,0.4897,853538.0],["1984-08-22",0.4897,0.4979,0.4897,0.4897,561938.0],["1984-08-23",0.4897,0.4979,0.4897,0.4897,753300.0],["1984-08-24",0.4938,0.5062,0.4938,0.4938,407025.0],["1984-08-27",0.4938,0.4979,0.4856,0.4856,914288.0],["1984-08-28",0.4938,0.5021,0.4938,0.4938,318938.0],["1984-08-29",0.5144,0.5267,0.5144,0.5144,1069200.0],["1984-08-30",0.5226,0.535,0.5226,0.5226,838350.0],["1984-08-31",0.5309,0.5391,0.5309,0.5309,1011488.0],["1984-09-04",0.5309,0.5432,0.5309,0.5309,182250.0],["1984-09-05",0.535,0.5473,0.535,0.535,677363.0],["1984-09-06",0.535,0.5473,0.535,0.535,203513.0],["1984-09-07",0.535,0.5473,0.535,0.535,288563.0],["1984-09-10",0.5391,0.5473,0.5391,0.5391,607500.0],["1984-09-11",0.5432,0.5514,0.5432,0.5432,874800.0],["1984-09-12",0.5432,0.5514,0.5432,0.5432,522450.0],["1984-09-13",0.5103,0.5103,0.5021,0.5021,3596400.0],["1984-09-14",0.5185,0.5267,0.5185,0.5185,1670625.0],["1984-09-17",0.5185,0.535,0.5185,0.5185,704700.0],["1984-09-18",0.5267,0.535,0.5267,0.5267,437400.0],["1984-09-19",0.5267,0.5267,0.5103,0.5103,443475.0],["1984-09-20",0.5021,0.5021,0.4938,0.4938,498150.0],["1984-09-21",0.4774,0.4774,0.4691,0.4691,540675.0],["1984-09-24",0.4691,0.4774,0.4609,0.4609,1394213.0],["1984-09-25",0.4691,0.4774,0.4691,0.4691,321975.0],["1984-09-26",0.4691,0.4774,0.4691,0.4691,227813.0],["1984-09-27",0.4691,0.4774,0.4609,0.4609,252113.0],["1984-09-28",0.4609,0.4691,0.4609,0.4609,194400.0],["1984-10-01",0.4609,0.4609,0.4527,0.4527,601425.0],["1984-10-02",0.4527,0.4527,0.4444,0.4444,407025.0],["1984-10-03",0.4444,0.4527,0.4362,0.4362,668250.0],["1984-10-04",0.4362,0.4527,0.4362,0.4362,160988.0],["1984-10-05",0.4362,0.4527,0.4362,0.4362,60750.0],["1984-10-08",0.4362,0.4527,0.4362,0.4362,12150.0],["1984-10-09",0.4362,0.4527,0.4362,0.4362,63788.0],["1984-10-10",0.4362,0.4444,0.4362,0.4362,264263.0],["1984-10-11",0.4362,0.4527,0.4362,0.4362,300713.0],["1984-10-12",0.4444,0.4527,0.4444,0.4444,215663.0],["1984-10-15",0.4609,0.4691,0.4609,0.4609,252113.0],["1984-10-16",0.4856,0.5021,0.4856,0.4856,349313.0],["1984-10-17",0.4938,0.5103,0.4938,0.4938,279450.0],["1984-10-18",0.4938,0.5103,0.4938,0.4938,616613.0],["1984-10-19",0.5021,0.5185,0.5021,0.5021,695588.0],["1984-10-22",0.5021,0.5103,0.5021,0.5021,109350.0],["1984-10-23",0.5021,0.5185,0.5021,0.5021,270338.0],["1984-10-24",0.5021,0.5185,0.5021,0.5021,236925.0],["1984-10-25",0.5021,0.5103,0.5021,0.5021,173138.0],["1984-10-26",0.5021,0.5103,0.5021,0.5021,470813.0],["1984-10-29",0.4774,0.4774,0.4609,0.4609,352350.0],["1984-10-30",0.4609,0.4691,0.4609,0.4609,595350.0],["1984-10-31",0.4609,0.4691,0.4527,0.4527,115425.0],["1984-11-01",0.4609,0.4691,0.4609,0.4609,63788.0],["1984-11-02",0.4609,0.4691,0.4527,0.4527,118463.0],["1984-11-05",0.4527,0.4691,0.4527,0.4527,36450.0],["1984-11-06",0.4609,0.4774,0.4609,0.4609,716850.0],["1984-11-07",0.4609,0.4609,0.4444,0.4444,109350.0],["1984-11-08",0.4444,0.4609,0.4444,0.4444,458663.0],["1984-11-09",0.4444,0.4609,0.4444,0.4444,100238.0],["1984-11-12",0.4444,0.4609,0.4444,0.4444,6075.0],["1984-11-13",0.4444,0.4609,0.4444,0.4444,182250.0],["1984-11-14",0.4444,0.4609,0.4444,0.4444,36450.0],["1984-11-15",0.4444,0.4609,0.4444,0.4444,33413.0],["1984-11-16",0.4444,0.4527,0.4444,0.4444,148838.0],["1984-11-19",0.4444,0.4527,0.4444,0.4444,127575.0],["1984-11-20",0.4362,0.4362,0.428,0.428,270338.0],["1984-11-21",0.428,0.4362,0.428,0.428,133650.0],["1984-11-23",0.428,0.4362,0.428,0.428,315900.0],["1984-11-26",0.4198,0.4198,0.4115,0.4115,215663.0],["1984-11-27",0.4115,0.4198,0.4115,0.4115,48600.0],["1984-11-28",0.4115,0.4198,0.4033,0.4033,185288.0],["1984-11-29",0.3868,0.3868,0.3786,0.3786,2603138.0],["1984-11-30",0.3786,0.3951,0.3786,0.3786,388800.0],["1984-12-03",0.3786,0.3951,0.3786,0.3786,191363.0],["1984-12-04",0.3786,0.3951,0.3786,0.3786,686475.0],["1984-12-05",0.3868,0.3951,0.3868,0.3868,75938.0],["1984-12-06",0.3951,0.4033,0.3951,0.3951,315900.0],["1984-12-07",0.3951,0.4033,0.3951,0.3951,340200.0],["1984-12-10",0.3951,0.3951,0.3868,0.3868,154913.0],["1984-12-11",0.3868,0.3951,0.3868,0.3868,306788.0],["1984-12-12",0.3951,0.4033,0.3951,0.3951,394875.0],["1984-12-13",0.428,0.4362,0.428,0.428,385763.0],["1984-12-14",0.428,0.4362,0.428,0.428,66825.0],["1984-12-17",0.428,0.4444,0.428,0.428,100238.0],["1984-12-18",0.4362,0.4527,0.4362,0.4362,331088.0],["1984-12-19",0.4362,0.4444,0.4362,0.4362,82013.0],["1984-12-20",0.4362,0.4527,0.4362,0.4362,136688.0],["1984-12-21",0.4362,0.4444,0.4362,0.4362,440438.0],["1984-12-24",0.4362,0.4444,0.4362,0.4362,33413.0],["1984-12-26",0.4362,0.4444,0.428,0.428,91125.0],["1984-12-27",0.4115,0.4115,0.3951,0.3951,610538.0],["1984-12-28",0.4033,0.4198,0.4033,0.4033,467775.0],["1984-12-31",0.4033,0.4198,0.4033,0.4033,236925.0],["1985-01-02",0.4033,0.4198,0.4033,0.4033,18225.0],["1985-01-03",0.4115,0.428,0.4115,0.4115,133650.0],["1985-01-04",0.4115,0.428,0.4115,0.4115,88088.0],["1985-01-07",0.4198,0.4362,0.4198,0.4198,112388.0],["1985-01-08",0.4198,0.4362,0.4198,0.4198,303750.0],["1985-01-09",0.428,0.4362,0.428,0.428,273375.0],["1985-01-10",0.4444,0.4527,0.4444,0.4444,160988.0],["1985-01-11",0.4691,0.4774,0.4691,0.4691,574088.0],["1985-01-14",0.4691,0.4774,0.4609,0.4609,203513.0],["1985-01-15",0.4609,0.4691,0.4527,0.4527,130613.0],["1985-01-16",0.4527,0.4691,0.4527,0.4527,385763.0],["1985-01-17",0.4527,0.4527,0.4444,0.4444,328050.0],["1985-01-18",0.4444,0.4527,0.4444,0.4444,537638.0],["1985-01-21",0.4774,0.4856,0.4774,0.4774,722925.0],["1985-01-22",0.4774,0.4774,0.4691,0.4691,218700.0],["1985-01-23",0.4856,0.5021,0.4856,0.4856,607500.0],["1985-01-24",0.5021,0.5103,0.5021,0.5021,1205888.0],["1985-01-25",0.5021,0.5185,0.5021,0.5021,167063.0],["1985-01-28",0.5103,0.5267,0.5103,0.5103,221738.0],["1985-01-29",0.5103,0.5267,0.5103,0.5103,331088.0],["1985-01-30",0.5185,0.535,0.5185,0.5185,1136025.0],["1985-01-31",0.5267,0.535,0.5267,0.5267,252113.0],["1985-02-01",0.535,0.5432,0.535,0.535,492075.0],["1985-02-04",0.5679,0.5761,0.5679,0.5679,1770863.0],["1985-02-05",0.5926,0.6008,0.5926,0.5926,1664550.0],["1985-02-06",0.6008,0.6091,0.6008,0.6008,2384438.0],["1985-02-07",0.6091,0.6255,0.6091,0.6091,932513.0],["1985-02-08",0.6008,0.6008,0.5844,0.5844,2044238.0],["1985-02-11",0.5844,0.6008,0.5844,0.5844,789750.0],["1985-02-12",0.5844,0.5844,0.5761,0.5761,625725.0],["1985-02-13",0.5844,0.6008,0.5844,0.5844,1503563.0],["1985-02-14",0.5844,0.6008,0.5844,0.5844,695588.0],["1985-02-15",0.6173,0.6255,0.6173,0.6173,1734413.0],["1985-02-19",0.6502,0.6584,0.6502,0.6502,999338.0],["1985-02-20",0.6502,0.6502,0.6337,0.6337,716850.0],["1985-02-21",0.6502,0.6584,0.6502,0.6502,1688850.0],["1985-02-22",0.6502,0.6708,0.6502,0.6502,756338.0],["1985-02-25",0.6337,0.6337,0.6255,0.6255,3137738.0],["1985-02-26",0.642,0.6502,0.642,0.642,17325900.0],["1985-02-27",0.6502,0.6584,0.6502,0.6502,10497600.0],["1985-02-28",0.6502,0.6584,0.6502,0.6502,3155963.0],["1985-03-01",0.6749,0.6831,0.6749,0.6749,3985200.0],["1985-03-04",0.6831,0.6914,0.6831,0.6831,3970013.0],["1985-03-05",0.6831,0.6914,0.6831,0.6831,2794500.0],["1985-03-06",0.6831,0.6872,0.6831,0.6831,1783013.0],["1985-03-07",0.6831,0.6831,0.6749,0.6749,1552163.0],["1985-03-08",0.679,0.6914,0.679,0.679,1406363.0],["1985-03-11",0.6914,0.7037,0.6914,0.6914,1828575.0],["1985-03-12",0.6996,0.7078,0.6996,0.6996,956813.0],["1985-03-13",0.7037,0.7119,0.7037,0.7037,2685150.0],["1985-03-14",0.6872,0.6872,0.679,0.679,1057050.0],["1985-03-15",0.6708,0.6708,0.6626,0.6626,3292650.0],["1985-03-18",0.6626,0.6708,0.6626,0.6626,1175513.0],["1985-03-19",0.6461,0.6461,0.642,0.642,3013200.0],["1985-03-20",0.6543,0.6626,0.6543,0.6543,1825538.0],["1985-03-21",0.6543,0.6584,0.6543,0.6543,1306125.0],["1985-03-22",0.6543,0.6584,0.6543,0.6543,613575.0],["1985-03-25",0.6502,0.6502,0.642,0.642,1488375.0],["1985-03-26",0.6461,0.6502,0.6461,0.6461,2214338.0],["1985-03-27",0.6502,0.6584,0.6502,0.6502,920363.0],["1985-03-28",0.6502,0.6584,0.6502,0.6502,246038.0],["1985-03-29",0.6626,0.6708,0.6626,0.6626,331088.0],["1985-04-01",0.6831,0.6914,0.6831,0.6831,1461038.0],["1985-04-02",0.6914,0.6955,0.6914,0.6914,1369913.0],["1985-04-03",0.6872,0.6872,0.679,0.679,1126913.0],["1985-04-04",0.679,0.679,0.6749,0.6749,1117800.0],["1985-04-08",0.6749,0.6749,0.6749,0.6749,0.0],["1985-04-09",0.7037,0.7078,0.7037,0.7037,823163.0],["1985-04-10",0.7078,0.716,0.7078,0.7078,309825.0],["1985-04-11",0.6996,0.6996,0.6955,0.6955,981113.0],["1985-04-12",0.6831,0.6831,0.6749,0.6749,379688.0],["1985-04-15",0.6461,0.6461,0.6379,0.6379,1169438.0],["1985-04-16",0.6379,0.6461,0.6379,0.6461,710775.0],["1985-04-17",0.6461,0.6461,0.6379,0.642,756338.0],["1985-04-18",0.642,0.6461,0.642,0.6461,783675.0],["1985-04-19",0.6461,0.6461,0.642,0.642,182250.0],["1985-04-22",0.642,0.6461,0.6255,0.6337,704700.0],["1985-04-23",0.6337,0.642,0.6255,0.6296,516375.0],["1985-04-24",0.6296,0.642,0.6296,0.6296,82013.0],["1985-04-25",0.6296,0.642,0.6296,0.6337,33413.0],["1985-04-26",0.6337,0.642,0.6296,0.6296,42525.0],["1985-04-29",0.6296,0.642,0.6255,0.6379,640913.0],["1985-04-30",0.6379,0.6379,0.5926,0.6008,956813.0],["1985-05-01",0.6008,0.6132,0.5885,0.5885,2393550.0],["1985-05-02",0.5885,0.5967,0.5597,0.5926,6050700.0],["1985-05-03",0.5926,0.642,0.5926,0.6337,2673000.0],["1985-05-06",0.6337,0.6461,0.6255,0.6337,716850.0],["1985-05-07",0.6337,0.6461,0.6296,0.6379,695588.0],["1985-05-08",0.642,0.6708,0.642,0.6667,1536975.0],["1985-05-09",0.6667,0.6831,0.6667,0.6667,981113.0],["1985-05-10",0.6667,0.6749,0.6502,0.6584,996300.0],["1985-05-13",0.6584,0.6831,0.6543,0.6749,1090463.0],["1985-05-14",0.6749,0.716,0.6749,0.7078,2132325.0],["1985-05-15",0.7078,0.716,0.7078,0.7078,1114763.0],["1985-05-16",0.7078,0.7202,0.7078,0.7119,580163.0],["1985-05-17",0.7202,0.7407,0.7202,0.7407,771525.0],["1985-05-20",0.7407,0.749,0.7407,0.7407,668250.0],["1985-05-21",0.7654,0.7819,0.7654,0.7778,2065500.0],["1985-05-22",0.7778,0.7901,0.7449,0.7901,3751313.0],["1985-05-23",0.7901,0.8066,0.7407,0.7654,3948750.0],["1985-05-24",0.7654,0.7695,0.749,0.7572,3234938.0],["1985-05-28",0.7572,0.7613,0.749,0.7613,1540013.0],["1985-05-29",0.7613,0.7654,0.7572,0.7654,391838.0],["1985-05-30",0.7654,0.7984,0.7654,0.7984,1348650.0],["1985-05-31",0.7984,0.8066,0.7942,0.7984,832275.0],["1985-06-03",0.7984,0.8066,0.7984,0.7984,476888.0],["1985-06-04",0.7984,0.8066,0.7942,0.7942,792788.0],["1985-06-05",0.7942,0.8189,0.7942,0.8189,1290938.0],["1985-06-06",0.8189,0.823,0.8148,0.8148,4127963.0],["1985-06-07",0.8148,0.8354,0.8148,0.8354,2572763.0],["1985-06-10",0.8354,0.8395,0.8272,0.8313,5904900.0],["1985-06-11",0.8313,0.8395,0.8272,0.8272,2141438.0],["1985-06-12",0.823,0.823,0.8066,0.8148,3572100.0],["1985-06-13",0.8148,0.823,0.8025,0.8025,1895400.0],["1985-06-14",0.8025,0.8025,0.7737,0.7984,1852875.0],["1985-06-17",0.7984,0.7984,0.7819,0.7819,2676038.0],["1985-06-18",0.7819,0.7901,0.7778,0.7778,1646325.0],["1985-06-19",0.7778,0.7819,0.7737,0.7737,4431713.0],["1985-06-20",0.7737,0.7819,0.7654,0.7654,1354725.0],["1985-06-21",0.7654,0.7737,0.7613,0.7737,1701000.0],["1985-06-24",0.7737,0.7984,0.7654,0.7984,677363.0],["1985-06-25",0.8642,0.8642,0.8025,0.8395,1468125.0],["1985-06-26",0.8395,0.8457,0.7778,0.7901,2634525.0],["1985-06-27",0.7901,0.7901,0.7654,0.784,2349000.0],["1985-06-28",0.784,0.7901,0.7716,0.784,398925.0],["1985-07-01",0.784,0.7901,0.7716,0.7901,544725.0],["1985-07-02",0.7901,0.7901,0.7716,0.7716,421200.0],["1985-07-03",0.7716,0.7778,0.7469,0.7593,166050.0],["1985-07-05",0.7593,0.7654,0.7469,0.7531,656100.0],["1985-07-08",0.7531,0.7531,0.6728,0.7037,1022625.0],["1985-07-09",0.7037,0.7099,0.6667,0.6852,1587600.0],["1985-07-10",0.6852,0.6975,0.6481,0.6975,1425600.0],["1985-07-11",0.6975,0.7284,0.6975,0.7099,3282525.0],["1985-07-12",0.7099,0.716,0.7037,0.7037,429300.0],["1985-07-15",0.7037,0.7099,0.6543,0.6728,1948050.0],["1985-07-16",0.6728,0.6914,0.6667,0.6914,933525.0],["1985-07-17",0.6914,0.7099,0.6852,0.6975,3092175.0],["1985-07-18",0.679,0.679,0.6543,0.6728,6040575.0],["1985-07-19",0.6728,0.6914,0.6728,0.6852,402975.0],["1985-07-22",0.679,0.679,0.6667,0.6667,1212975.0],["1985-07-23",0.6667,0.679,0.6667,0.6728,897075.0],["1985-07-24",0.6728,0.6914,0.6728,0.679,797850.0],["1985-07-25",0.679,0.6914,0.679,0.679,2589975.0],["1985-07-26",0.679,0.6914,0.679,0.6852,1261575.0],["1985-07-29",0.6852,0.6975,0.679,0.6914,1261575.0],["1985-07-30",0.6914,0.6914,0.679,0.679,1302075.0],["1985-07-31",0.679,0.6914,0.679,0.679,220725.0],["1985-08-01",0.679,0.6914,0.679,0.6852,319950.0],["1985-08-02",0.6852,0.6975,0.6852,0.6914,1541025.0],["1985-08-05",0.6914,0.6975,0.6852,0.6852,143775.0],["1985-08-06",0.6852,0.6914,0.6852,0.6852,502200.0],["1985-08-07",0.6852,0.6914,0.679,0.679,654075.0],["1985-08-08",0.679,0.6914,0.679,0.679,1073250.0],["1985-08-09",0.679,0.6914,0.679,0.6852,822150.0],["1985-08-12",0.6852,0.6914,0.6852,0.6852,287550.0],["1985-08-13",0.6852,0.6914,0.6728,0.6728,2484675.0],["1985-08-14",0.6728,0.679,0.6667,0.6667,305775.0],["1985-08-15",0.6667,0.6728,0.6667,0.6728,368550.0],["1985-08-16",0.6667,0.6667,0.6543,0.6543,255150.0],["1985-08-19",0.6543,0.6667,0.642,0.642,253125.0],["1985-08-20",0.642,0.6481,0.6358,0.6481,3888000.0],["1985-08-21",0.6481,0.6728,0.642,0.6728,1998675.0],["1985-08-22",0.6728,0.679,0.6667,0.679,1911600.0],["1985-08-23",0.679,0.6852,0.6667,0.6728,743175.0],["1985-08-26",0.6728,0.679,0.6667,0.6667,625725.0],["1985-08-27",0.6667,0.679,0.6667,0.6728,1575450.0],["1985-08-28",0.6728,0.6728,0.6667,0.6667,573075.0],["1985-08-29",0.6667,0.6728,0.6667,0.6728,1028700.0],["1985-08-30",0.6728,0.6728,0.6667,0.6728,277425.0],["1985-09-03",0.6728,0.6728,0.6543,0.6667,818100.0],["1985-09-04",0.6667,0.6667,0.6605,0.6605,139725.0],["1985-09-05",0.6605,0.6667,0.6605,0.6667,392850.0],["1985-09-06",0.6667,0.6728,0.6605,0.6728,2063475.0],["1985-09-09",0.6728,0.679,0.6667,0.679,984150.0],["1985-09-10",0.679,0.716,0.6728,0.7099,1101600.0],["1985-09-11",0.7099,0.7099,0.6914,0.6975,449550.0],["1985-09-12",0.6975,0.7037,0.6914,0.7037,338175.0],["1985-09-13",0.7037,0.7037,0.679,0.6852,498150.0],["1985-09-16",0.6852,0.6852,0.679,0.679,210600.0],["1985-09-17",0.679,0.6852,0.679,0.679,382725.0],["1985-09-18",0.679,0.6852,0.6728,0.6852,245025.0],["1985-09-19",0.6852,0.7346,0.6852,0.7284,2057400.0],["1985-09-20",0.7346,0.7593,0.7346,0.7407,1186650.0],["1985-09-23",0.7469,0.7716,0.7469,0.7593,1634175.0],["1985-09-24",0.7593,0.7716,0.7407,0.7531,785700.0],["1985-09-25",0.7469,0.7469,0.7037,0.7037,929475.0],["1985-09-26",0.7037,0.7284,0.6975,0.7222,781650.0],["1985-09-30",0.7222,0.7284,0.7099,0.7222,1379025.0],["1985-10-01",0.7222,0.7284,0.7099,0.7284,595350.0],["1985-10-02",0.7284,0.7346,0.716,0.7346,816075.0],["1985-10-03",0.7346,0.7593,0.7222,0.7469,425250.0],["1985-10-04",0.7469,0.7593,0.7346,0.7346,1044900.0],["1985-10-07",0.7346,0.7407,0.7222,0.7222,2381400.0],["1985-10-08",0.7222,0.7284,0.7037,0.7099,915300.0],["1985-10-09",0.7099,0.716,0.7037,0.7099,1713150.0],["1985-10-10",0.7099,0.716,0.7037,0.7099,99225.0],["1985-10-11",0.7099,0.716,0.7037,0.7037,228825.0],["1985-10-14",0.7037,0.716,0.7037,0.7037,293625.0],["1985-10-15",0.7037,0.716,0.7037,0.716,591300.0],["1985-10-16",0.716,0.7469,0.7037,0.7469,818100.0],["1985-10-17",0.7469,0.7654,0.7469,0.7531,690525.0],["1985-10-18",0.7531,0.7716,0.7469,0.7654,2298375.0],["1985-10-21",0.7654,0.7716,0.7593,0.7593,1893375.0],["1985-10-22",0.7593,0.7778,0.7593,0.7716,1168425.0],["1985-10-23",0.7716,0.8148,0.7716,0.8148,2118150.0],["1985-10-24",0.8148,0.821,0.7963,0.8025,1397250.0],["1985-10-25",0.8025,0.8086,0.7963,0.7963,712800.0],["1985-10-28",0.7963,0.821,0.7963,0.8148,429300.0],["1985-10-29",0.8148,0.8395,0.8148,0.8148,2749950.0],["1985-10-30",0.8148,0.8272,0.8148,0.821,1075275.0],["1985-10-31",0.821,0.8457,0.821,0.8457,1893375.0],["1985-11-01",0.8457,0.8457,0.8272,0.8395,2670975.0],["1985-11-04",0.8395,0.8395,0.8333,0.8333,765450.0],["1985-11-05",0.8333,0.8395,0.8333,0.8333,1634175.0],["1985-11-06",0.8333,0.8395,0.8272,0.8272,2385450.0],["1985-11-07",0.8272,0.8395,0.8272,0.8333,2922075.0],["1985-11-08",0.8333,0.8333,0.8272,0.8272,283500.0],["1985-11-11",0.8272,0.8457,0.8272,0.8457,1050975.0],["1985-11-12",0.8457,0.8765,0.8333,0.8704,2261925.0],["1985-11-13",0.8704,0.8704,0.8642,0.8642,986175.0],["1985-11-14",0.8642,0.8704,0.8642,0.8704,848475.0],["1985-11-15",0.8704,0.8704,0.8642,0.8642,1093500.0],["1985-11-18",0.8642,0.8765,0.8642,0.8765,366525.0],["1985-11-19",0.8765,0.8889,0.8642,0.8765,1016550.0],["1985-11-20",0.8765,0.8827,0.8704,0.8827,417150.0],["1985-11-21",0.8827,0.8827,0.8704,0.8765,3231900.0],["1985-11-22",0.8765,0.9444,0.8765,0.9444,1229175.0],["1985-11-25",0.9444,0.9444,0.9259,0.9321,862650.0],["1985-11-26",0.9321,0.9321,0.9136,0.9136,690525.0],["1985-11-27",0.9136,0.9259,0.9136,0.9136,129600.0],["1985-11-29",0.9136,0.9259,0.9136,0.9259,998325.0],["1985-12-02",0.9259,0.9259,0.9136,0.9198,457650.0],["1985-12-03",0.9198,0.9383,0.9136,0.9321,461700.0],["1985-12-04",0.9383,1.0,0.9383,0.9877,1962225.0],["1985-12-05",0.9938,1.0123,0.9938,1.0062,921375.0],["1985-12-06",1.0,1.0,0.9753,0.9815,1172475.0],["1985-12-09",0.9877,1.0123,0.9877,1.0123,1314225.0],["1985-12-10",1.0123,1.0247,1.0062,1.0185,864675.0],["1985-12-11",1.0185,1.0247,1.0123,1.0123,261225.0],["1985-12-12",1.0123,1.0247,0.9321,0.9877,5153625.0],["1985-12-13",0.9877,1.0,0.9877,1.0,805950.0],["1985-12-16",1.0,1.0062,0.9938,1.0,1668600.0],["1985-12-17",1.0,1.0247,0.9938,1.0123,4823550.0],["1985-12-18",1.0123,1.0309,1.0123,1.0247,1960200.0],["1985-12-19",1.0247,1.0309,1.0123,1.0309,1050975.0],["1985-12-20",1.0309,1.0494,1.0247,1.0432,1146150.0],["1985-12-23",1.0432,1.0494,1.037,1.037,1743525.0],["1985-12-24",1.037,1.0432,1.0123,1.0309,1844775.0],["1985-12-26",1.0185,1.0185,1.0123,1.0185,230850.0],["1985-12-27",1.0185,1.0185,1.0062,1.0062,648000.0],["1985-12-30",1.0062,1.0123,0.9753,1.0,1735425.0],["1985-12-31",1.0,1.0,0.9938,1.0,1567350.0],["1986-01-02",1.0062,1.0309,1.0062,1.0185,1053000.0],["1986-01-03",1.0185,1.0247,1.0123,1.0123,909225.0],["1986-01-06",1.0123,1.0247,0.9444,0.9568,1701000.0],["1986-01-07",0.9568,0.963,0.9506,0.9568,974025.0],["1986-01-08",0.9568,0.9568,0.9444,0.9444,645975.0],["1986-01-09",0.9444,0.9444,0.9259,0.9321,1206900.0],["1986-01-10",0.9321,0.9444,0.9321,0.9444,338175.0],["1986-01-13",0.9444,0.9444,0.9321,0.9444,184275.0],["1986-01-14",0.9444,0.9506,0.9321,0.9383,1198800.0],["1986-01-15",0.9383,0.963,0.9383,0.9506,564975.0],["1986-01-16",0.9506,1.0,0.9506,0.9753,1287900.0],["1986-01-17",0.9753,0.9877,0.9753,0.9753,629775.0],["1986-01-20",0.9753,0.9815,0.9259,0.9444,1129950.0],["1986-01-21",0.9444,0.9444,0.9136,0.9259,24253425.0],["1986-01-22",0.9259,0.9383,0.9259,0.9321,13891500.0],["1986-01-23",0.9321,0.9383,0.9259,0.9321,2128275.0],["1986-01-24",0.9321,0.9383,0.9259,0.9321,5003775.0],["1986-01-27",0.9321,0.9444,0.9321,0.9383,1354725.0],["1986-01-28",0.9383,0.9383,0.9321,0.9321,605475.0],["1986-01-29",0.9321,0.9383,0.9321,0.9383,1389150.0],["1986-01-30",0.9383,0.9383,0.9259,0.9259,2464425.0],["1986-01-31",0.9259,0.9321,0.9136,0.9259,1713150.0],["1986-02-03",0.9259,0.9259,0.9136,0.9136,1717200.0],["1986-02-04",0.9136,0.9259,0.9136,0.9198,1407375.0],["1986-02-05",0.9198,0.9383,0.9198,0.9321,1399275.0],["1986-02-06",0.9321,0.9938,0.9321,0.9877,6147900.0],["1986-02-07",0.9877,0.9938,0.9815,0.9877,2191050.0],["1986-02-10",0.9877,1.0,0.9877,0.9877,1208925.0],["1986-02-11",0.9877,1.0556,0.9877,1.0494,5874525.0],["1986-02-12",1.0494,1.0679,1.037,1.0432,4339575.0],["1986-02-13",1.0432,1.0556,1.0432,1.0432,2322675.0],["1986-02-14",1.0432,1.0617,1.0432,1.0617,1302075.0],["1986-02-18",1.0617,1.0741,1.0556,1.0679,2415825.0],["1986-02-19",1.0679,1.0864,1.0617,1.0741,2079675.0],["1986-02-20",1.0741,1.0864,1.0741,1.0864,1269675.0],["1986-02-21",1.0864,1.1667,1.0741,1.142,5720625.0],["1986-02-24",1.142,1.1543,1.1296,1.142,3450600.0],["1986-02-25",1.142,1.142,1.1235,1.1358,633825.0],["1986-02-26",1.1358,1.1481,1.1235,1.1358,2397600.0],["1986-02-27",1.142,1.1728,1.142,1.1543,2877525.0],["1986-02-28",1.1543,1.1605,1.142,1.1543,1174500.0],["1986-03-03",1.1543,1.1605,1.142,1.142,1674675.0],["1986-03-04",1.142,1.1543,1.1049,1.1235,1885275.0],["1986-03-05",1.1173,1.1173,1.0864,1.0988,1030725.0],["1986-03-06",1.0988,1.1235,1.0988,1.1173,1186650.0],["1986-03-07",1.1173,1.1358,1.1173,1.1296,793800.0],["1986-03-10",1.1296,1.1358,1.1296,1.1296,1087425.0],["1986-03-11",1.1296,1.142,1.1296,1.1296,475875.0],["1986-03-12",1.1296,1.142,1.1296,1.142,465750.0],["1986-03-13",1.142,1.142,1.1296,1.1358,812025.0],["1986-03-14",1.1358,1.1975,1.1358,1.1914,3946725.0],["1986-03-17",1.1914,1.2222,1.1914,1.216,2897775.0],["1986-03-18",1.2284,1.284,1.2284,1.2778,2592000.0],["1986-03-19",1.2778,1.2901,1.2654,1.2716,2668950.0],["1986-03-20",1.2716,1.284,1.2716,1.2778,982125.0],["1986-03-21",1.2778,1.284,1.2654,1.2654,909225.0],["1986-03-24",1.2654,1.2716,1.216,1.2284,330075.0],["1986-03-25",1.216,1.216,1.142,1.1852,3294675.0],["1986-03-26",1.1852,1.1852,1.1358,1.1481,2047275.0],["1986-03-27",1.1481,1.1667,1.142,1.1605,1050975.0],["1986-03-31",1.1605,1.1605,1.142,1.1481,542700.0],["1986-04-01",1.1481,1.1543,1.0864,1.0988,1101600.0],["1986-04-02",1.0988,1.1235,1.0741,1.1235,793800.0],["1986-04-03",1.1235,1.1481,1.1173,1.1235,473850.0],["1986-04-04",1.1235,1.1235,1.0988,1.1049,214650.0],["1986-04-07",1.0988,1.0988,1.0247,1.0494,1087425.0],["1986-04-08",1.0494,1.0679,1.0432,1.0432,1366875.0],["1986-04-09",1.0432,1.0741,1.0432,1.0556,996300.0],["1986-04-10",1.0556,1.0679,1.0494,1.0494,338175.0],["1986-04-11",1.0494,1.0556,1.0432,1.0556,143775.0],["1986-04-14",1.0556,1.0617,1.0247,1.037,2612250.0],["1986-04-15",1.037,1.037,0.963,0.963,1609875.0],["1986-04-16",0.963,1.0247,0.9383,0.9877,3399975.0],["1986-04-17",0.9877,1.0123,0.9444,0.963,1500525.0],["1986-04-18",0.963,0.9753,0.9444,0.963,1723275.0],["1986-04-21",0.963,0.963,0.9259,0.9537,507600.0],["1986-04-22",0.9537,0.963,0.9259,0.9537,623700.0],["1986-04-23",0.9537,0.9537,0.8333,0.8981,6002100.0],["1986-04-24",0.8981,0.9537,0.8981,0.9074,2371950.0],["1986-04-25",0.9074,0.9167,0.8611,0.8889,5301450.0],["1986-04-28",0.8889,0.8889,0.8796,0.8889,955800.0],["1986-04-29",0.8889,0.8889,0.8519,0.8611,3271050.0],["1986-04-30",0.8611,0.8611,0.8333,0.8426,562950.0],["1986-05-01",0.8426,0.8426,0.7778,0.8056,1664550.0],["1986-05-02",0.8056,0.8333,0.7963,0.8056,1115100.0],["1986-05-05",0.8056,0.8056,0.7593,0.7593,1595700.0],["1986-05-06",0.7593,0.7593,0.7407,0.7593,1929150.0],["1986-05-07",0.7593,0.7963,0.75,0.7963,2597400.0],["1986-05-08",0.7963,0.7963,0.7593,0.7778,1911600.0],["1986-05-09",0.7778,0.7778,0.75,0.7778,967950.0],["1986-05-12",0.7593,0.7593,0.713,0.7222,1895400.0],["1986-05-13",0.7315,0.787,0.7315,0.7778,1418850.0],["1986-05-14",0.7778,0.7778,0.7593,0.7685,1390500.0],["1986-05-15",0.7685,0.7685,0.7315,0.7407,1539000.0],["1986-05-16",0.7407,0.7407,0.7315,0.7407,850500.0],["1986-05-19",0.7407,0.7407,0.7315,0.7407,245700.0],["1986-05-20",0.7407,0.7593,0.7315,0.75,1115100.0],["1986-05-21",0.75,0.75,0.7037,0.7037,2263950.0],["1986-05-22",0.7222,0.75,0.7222,0.7407,3628800.0],["1986-05-23",0.7407,0.7685,0.7315,0.7685,2814750.0],["1986-05-27",0.7685,0.7778,0.75,0.7685,2756700.0],["1986-05-28",0.8333,0.8796,0.8333,0.8796,15361650.0],["1986-05-29",0.8796,0.9074,0.8704,0.8889,7209000.0],["1986-05-30",0.8889,0.8889,0.8426,0.8519,2320650.0],["1986-06-02",0.8519,0.8704,0.8426,0.8611,2421900.0],["1986-06-03",0.8611,0.9537,0.8611,0.9537,1408050.0],["1986-06-04",0.9537,1.0,0.9352,0.9537,4433400.0],["1986-06-05",0.9537,0.9815,0.9537,0.9722,1594350.0],["1986-06-06",0.9722,0.9907,0.963,0.9722,1610550.0],["1986-06-09",0.9722,0.9722,0.9259,0.9352,1102950.0],["1986-06-10",0.9352,0.9537,0.9167,0.9167,1183950.0],["1986-06-11",0.9167,0.9259,0.9167,0.9167,668250.0],["1986-06-12",0.9167,0.9537,0.9167,0.9444,897750.0],["1986-06-13",0.9444,0.9722,0.9352,0.9722,1074600.0],["1986-06-16",0.9722,0.9722,0.963,0.9722,710100.0],["1986-06-17",0.9722,0.9722,0.9444,0.9537,427950.0],["1986-06-18",0.9537,0.9537,0.9259,0.9444,247050.0],["1986-06-19",0.9444,0.963,0.9259,0.963,535950.0],["1986-06-20",0.963,0.963,0.9352,0.9352,564300.0],["1986-06-23",0.9352,0.9444,0.9167,0.9167,307800.0],["1986-06-24",0.9167,0.9444,0.9167,0.9444,810000.0],["1986-06-25",0.9444,0.9907,0.9444,0.9722,1584900.0],["1986-06-26",0.9722,0.9722,0.9444,0.9444,538650.0],["1986-06-27",0.9444,1.0,0.9444,0.9722,942300.0],["1986-06-30",0.9722,0.9907,0.963,0.9907,621000.0],["1986-07-01",0.9907,0.9907,0.9537,0.9537,652050.0],["1986-07-02",0.9537,0.9722,0.9537,0.9722,618300.0],["1986-07-03",0.9722,0.9907,0.9444,0.963,1441800.0],["1986-07-07",0.963,0.9815,0.9074,0.9259,1150200.0],["1986-07-08",0.8889,0.8889,0.8333,0.8889,2034450.0],["1986-07-09",0.8889,0.8981,0.8611,0.8796,742500.0],["1986-07-10",0.8796,0.8981,0.8519,0.8611,388800.0],["1986-07-11",0.8611,0.8796,0.8611,0.8704,309150.0],["1986-07-14",0.8704,0.8704,0.8426,0.8611,268650.0],["1986-07-15",0.8611,0.8611,0.8241,0.8333,1138050.0],["1986-07-16",0.8333,0.8426,0.8148,0.8241,714150.0],["1986-07-17",0.8241,0.8426,0.8148,0.8333,1497150.0],["1986-07-18",0.8333,0.8333,0.8241,0.8333,179550.0],["1986-07-21",0.8333,0.8333,0.8056,0.8241,895050.0],["1986-07-22",0.8241,0.8241,0.7963,0.8241,645300.0],["1986-07-23",0.8241,0.8333,0.8241,0.8333,216000.0],["1986-07-24",0.8333,0.8333,0.8148,0.8333,311850.0],["1986-07-25",0.8333,0.8704,0.8148,0.8704,499500.0],["1986-07-28",0.8704,0.8796,0.8426,0.8426,571050.0],["1986-07-29",0.8426,0.8426,0.8148,0.8426,440100.0],["1986-07-30",0.8426,0.8519,0.8241,0.8241,221400.0],["1986-07-31",0.8241,0.8889,0.8148,0.8889,611550.0],["1986-08-01",0.8704,0.8704,0.8148,0.8333,409050.0],["1986-08-04",0.8241,0.8241,0.7963,0.8148,680400.0],["1986-08-05",0.8148,0.8241,0.8056,0.8241,301050.0],["1986-08-06",0.8241,0.8333,0.7407,0.75,1220400.0],["1986-08-07",0.75,0.8056,0.7315,0.8056,730350.0],["1986-08-08",0.8056,0.8333,0.787,0.7963,318600.0],["1986-08-11",0.7963,0.8148,0.7963,0.8056,414450.0],["1986-08-12",0.8056,0.8056,0.7685,0.8056,1293300.0],["1986-08-13",0.8148,0.8611,0.8148,0.8519,843750.0],["1986-08-14",0.8519,0.8704,0.8241,0.8241,422550.0],["1986-08-15",0.8241,0.8426,0.8241,0.8426,89100.0],["1986-08-18",0.8426,0.8426,0.8148,0.8426,287550.0],["1986-08-19",0.8426,0.8611,0.8426,0.8611,346950.0],["1986-08-20",0.8611,0.8889,0.8611,0.8704,282150.0],["1986-08-21",0.8704,0.8889,0.8426,0.8611,295650.0],["1986-08-22",0.8519,0.8519,0.8241,0.8426,400950.0],["1986-08-25",0.8426,0.8426,0.8056,0.8333,448200.0],["1986-08-26",0.8333,0.8796,0.8333,0.8611,1210950.0],["1986-08-27",0.8611,0.8611,0.8241,0.8241,599400.0],["1986-08-28",0.8241,0.8519,0.8241,0.8519,399600.0],["1986-08-29",0.8426,0.8426,0.8241,0.8333,463050.0],["1986-09-02",0.8333,0.8426,0.8148,0.8241,337500.0],["1986-09-03",0.8241,0.8519,0.8148,0.8426,639900.0],["1986-09-04",0.8426,0.8611,0.8426,0.8426,548100.0],["1986-09-05",0.8426,0.8611,0.8333,0.8333,291600.0],["1986-09-08",0.8333,0.8333,0.7407,0.7963,1561950.0],["1986-09-09",0.7963,0.8148,0.7778,0.8148,928800.0],["1986-09-10",0.8148,0.8148,0.7685,0.8056,459000.0],["1986-09-11",0.7963,0.7963,0.6759,0.7315,1753650.0],["1986-09-12",0.7315,0.7407,0.6667,0.7315,1983150.0],["1986-09-15",0.7315,0.7593,0.7037,0.7315,1332450.0],["1986-09-16",0.7315,0.7315,0.6944,0.713,542700.0],["1986-09-17",0.713,0.713,0.6944,0.6944,957150.0],["1986-09-18",0.6944,0.7037,0.6759,0.7037,923400.0],["1986-09-19",0.7037,0.713,0.6944,0.7037,457650.0],["1986-09-22",0.7037,0.7315,0.7037,0.713,614250.0],["1986-09-23",0.713,0.713,0.6759,0.6944,1285200.0],["1986-09-24",0.6944,0.6944,0.6759,0.6944,432000.0],["1986-09-25",0.6944,0.6944,0.6852,0.6944,251100.0],["1986-09-26",0.6944,0.7037,0.6852,0.7037,345600.0],["1986-09-29",0.6944,0.6944,0.6667,0.6944,311850.0],["1986-09-30",0.6944,0.6944,0.6667,0.6759,270000.0],["1986-10-01",0.6759,0.7037,0.6759,0.7037,282150.0],["1986-10-02",0.7037,0.7037,0.6667,0.6667,1475550.0],["1986-10-03",0.6667,0.6759,0.6574,0.6574,166050.0],["1986-10-06",0.6574,0.6574,0.6204,0.6481,754650.0],["1986-10-07",0.6481,0.6481,0.5926,0.6204,1004400.0],["1986-10-08",0.6204,0.6204,0.5926,0.6111,545400.0],["1986-10-09",0.6111,0.6296,0.5926,0.6204,1437750.0],["1986-10-10",0.6111,0.6111,0.5926,0.6019,475200.0],["1986-10-13",0.6019,0.6019,0.5741,0.5833,229500.0],["1986-10-14",0.5833,0.5833,0.537,0.537,1247400.0],["1986-10-15",0.537,0.6204,0.537,0.6111,2301750.0],["1986-10-16",0.6111,0.6574,0.6111,0.6481,912600.0],["1986-10-17",0.6481,0.6944,0.6389,0.6852,966600.0],["1986-10-20",0.6852,0.6852,0.6296,0.6667,891000.0],["1986-10-21",0.6667,0.6667,0.6481,0.6667,691200.0],["1986-10-22",0.6574,0.6574,0.6204,0.6204,608850.0],["1986-10-23",0.6019,0.6019,0.5741,0.5926,1817100.0],["1986-10-24",0.5926,0.6111,0.5926,0.6111,467100.0],["1986-10-27",0.6111,0.6389,0.6111,0.6296,153900.0],["1986-10-28",0.6296,0.6389,0.6296,0.6389,649350.0],["1986-10-29",0.6389,0.6389,0.6204,0.6296,471150.0],["1986-10-30",0.6296,0.6389,0.6204,0.6296,1615950.0],["1986-10-31",0.6296,0.6389,0.6204,0.6296,402300.0],["1986-11-03",0.6296,0.6296,0.6111,0.6204,379350.0],["1986-11-04",0.6204,0.6389,0.6019,0.6204,540000.0],["1986-11-05",0.6111,0.6111,0.6019,0.6111,253800.0],["1986-11-06",0.6111,0.6204,0.6019,0.6019,376650.0],["1986-11-07",0.6019,0.6204,0.6019,0.6204,425250.0],["1986-11-10",0.6204,0.6296,0.6111,0.6296,172800.0],["1986-11-11",0.6296,0.6389,0.6111,0.6204,182250.0],["1986-11-12",0.6204,0.6389,0.6111,0.6296,387450.0],["1986-11-13",0.6296,0.6389,0.6019,0.6111,360450.0],["1986-11-14",0.6111,0.6204,0.6111,0.6111,260550.0],["1986-11-17",0.6111,0.6204,0.6019,0.6111,264600.0],["1986-11-18",0.6111,0.6111,0.5926,0.6111,444150.0],["1986-11-19",0.6111,0.6204,0.5926,0.6111,305100.0],["1986-11-20",0.6111,0.6296,0.6111,0.6204,814050.0],["1986-11-21",0.6204,0.6296,0.6204,0.6296,345600.0],["1986-11-24",0.6296,0.6574,0.6204,0.6574,330750.0],["1986-11-25",0.6574,0.6944,0.6481,0.6574,695250.0],["1986-11-26",0.6574,0.6574,0.6389,0.6481,638550.0],["1986-11-28",0.6296,0.6296,0.6019,0.6204,2587950.0],["1986-12-01",0.6204,0.6204,0.5926,0.6019,336150.0],["1986-12-02",0.6019,0.6204,0.5926,0.6204,413100.0],["1986-12-03",0.6204,0.6204,0.5926,0.5926,796500.0],["1986-12-04",0.5833,0.5833,0.5556,0.5556,3875850.0],["1986-12-05",0.5556,0.5833,0.5463,0.5741,2066850.0],["1986-12-08",0.5648,0.5648,0.5093,0.5278,1977750.0],["1986-12-09",0.5278,0.5463,0.5185,0.537,2289600.0],["1986-12-10",0.537,0.5463,0.5185,0.537,1019250.0],["1986-12-11",0.537,0.537,0.5093,0.537,1561950.0],["1986-12-12",0.537,0.537,0.5185,0.537,396900.0],["1986-12-15",0.5278,0.5278,0.5093,0.5185,761400.0],["1986-12-16",0.5185,0.5278,0.5093,0.5278,557550.0],["1986-12-17",0.5278,0.5278,0.5185,0.5278,853200.0],["1986-12-18",0.5278,0.5278,0.5,0.5093,1189350.0],["1986-12-19",0.5093,0.5185,0.5093,0.5185,402300.0],["1986-12-22",0.5185,0.5185,0.5093,0.5185,459000.0],["1986-12-23",0.5093,0.5093,0.5,0.5,888300.0],["1986-12-24",0.5,0.5185,0.4907,0.5185,1336500.0],["1986-12-26",0.5185,0.537,0.5185,0.537,685800.0],["1986-12-29",0.537,0.537,0.5093,0.5093,444150.0],["1986-12-30",0.5093,0.5185,0.4907,0.5093,722250.0],["1986-12-31",0.5093,0.5741,0.5093,0.5741,1236600.0],["1987-01-02",0.5741,0.5741,0.537,0.5648,662850.0],["1987-01-05",0.5648,0.5648,0.5278,0.537,567000.0],["1987-01-06",0.537,0.537,0.4907,0.5185,926100.0],["1987-01-07",0.5185,0.5278,0.5,0.5185,444150.0],["1987-01-08",0.5185,0.5278,0.5,0.5093,486000.0],["1987-01-09",0.5093,0.5185,0.5,0.5093,845100.0],["1987-01-12",0.5093,0.5093,0.4907,0.5093,2747250.0],["1987-01-13",0.5093,0.5093,0.4815,0.5,893700.0],["1987-01-14",0.5,0.5,0.4815,0.4815,1039500.0],["1987-01-15",0.4722,0.4722,0.4352,0.463,2779650.0],["1987-01-16",0.463,0.4815,0.4537,0.4537,1883250.0],["1987-01-19",0.4537,0.4815,0.4537,0.4722,553500.0],["1987-01-20",0.4722,0.4907,0.4537,0.4722,1255500.0],["1987-01-21",0.4722,0.4907,0.463,0.4907,2114100.0],["1987-01-22",0.5,0.5278,0.5,0.5278,1321650.0],["1987-01-23",0.5278,0.5278,0.4815,0.5,1305450.0],["1987-01-26",0.5,0.5,0.4722,0.4907,484650.0],["1987-01-27",0.4907,0.4907,0.4722,0.4907,398250.0],["1987-01-28",0.4815,0.4815,0.463,0.4722,363150.0],["1987-01-29",0.4722,0.4722,0.4537,0.463,456300.0],["1987-01-30",0.463,0.4722,0.4444,0.463,664200.0],["1987-02-02",0.4722,0.5093,0.4722,0.5,997650.0],["1987-02-03",0.5,0.5278,0.4907,0.4907,753300.0],["1987-02-04",0.4907,0.5,0.4815,0.4815,577800.0],["1987-02-05",0.4815,0.5,0.4722,0.4815,707400.0],["1987-02-06",0.5,0.5093,0.5,0.5093,1425600.0],["1987-02-09",0.5093,0.5093,0.4907,0.5,1316250.0],["1987-02-10",0.5,0.5185,0.4907,0.5185,421200.0],["1987-02-11",0.5185,0.5556,0.5185,0.5463,1035450.0],["1987-02-12",0.5463,0.5741,0.5463,0.5556,938250.0],["1987-02-13",0.5556,0.5556,0.5463,0.5556,537300.0],["1987-02-17",0.5556,0.5648,0.5463,0.5556,1350000.0],["1987-02-18",0.5556,0.5648,0.537,0.5556,1587600.0],["1987-02-19",0.5556,0.6019,0.5463,0.5926,1046250.0],["1987-02-20",0.5926,0.5926,0.5741,0.5926,587250.0],["1987-02-23",0.5926,0.6019,0.5556,0.5648,573750.0],["1987-02-24",0.5648,0.5833,0.5648,0.5741,800550.0],["1987-02-25",0.5741,0.5833,0.5556,0.5833,2493450.0],["1987-02-26",0.5833,0.5833,0.5648,0.5741,1093500.0],["1987-02-27",0.5741,0.5833,0.5741,0.5741,224100.0],["1987-03-02",0.5741,0.5833,0.5648,0.5741,1605150.0],["1987-03-03",0.5741,0.5741,0.5648,0.5648,618300.0],["1987-03-04",0.5648,0.5741,0.5648,0.5741,693900.0],["1987-03-05",0.5741,0.5833,0.5648,0.5648,693900.0],["1987-03-06",0.5648,0.5741,0.5556,0.5556,120150.0],["1987-03-09",0.5556,0.5648,0.5556,0.5556,365850.0],["1987-03-10",0.5556,0.5648,0.5556,0.5556,957150.0],["1987-03-11",0.5556,0.5648,0.5463,0.5556,841050.0],["1987-03-12",0.5556,0.5556,0.5463,0.5463,684450.0],["1987-03-13",0.5463,0.5556,0.5463,0.5463,2401650.0],["1987-03-16",0.5463,0.5556,0.5463,0.5463,216000.0],["1987-03-17",0.5463,0.5556,0.537,0.537,1413450.0],["1987-03-18",0.537,0.537,0.5278,0.5278,209250.0],["1987-03-19",0.5278,0.537,0.5185,0.537,322650.0],["1987-03-20",0.537,0.5463,0.5278,0.537,330750.0],["1987-03-23",0.537,0.5463,0.5278,0.537,251100.0],["1987-03-24",0.537,0.537,0.5185,0.5278,1220400.0],["1987-03-25",0.5278,0.5278,0.5093,0.5093,432000.0],["1987-03-26",0.5093,0.5185,0.5093,0.5093,526500.0],["1987-03-27",0.5093,0.5278,0.5093,0.5185,1001700.0],["1987-03-30",0.5185,0.5185,0.5,0.5,642600.0],["1987-03-31",0.5,0.5556,0.5,0.5556,460350.0],["1987-04-01",0.5463,0.5463,0.5278,0.5278,276750.0],["1987-04-02",0.5278,0.5278,0.5185,0.5278,116100.0],["1987-04-03",0.5185,0.5185,0.5,0.5,230850.0],["1987-04-06",0.4907,0.4907,0.4537,0.463,2092500.0],["1987-04-07",0.463,0.4907,0.4537,0.4815,2247750.0],["1987-04-08",0.4815,0.5,0.4815,0.4815,175500.0],["1987-04-09",0.4815,0.4907,0.463,0.4722,446850.0],["1987-04-10",0.4722,0.4815,0.463,0.463,1074600.0],["1987-04-13",0.463,0.4815,0.463,0.4722,483300.0],["1987-04-14",0.4722,0.4815,0.463,0.4722,796500.0],["1987-04-15",0.4722,0.4815,0.4722,0.4722,351000.0],["1987-04-16",0.4722,0.4815,0.4537,0.4537,984150.0],["1987-04-20",0.4537,0.463,0.4444,0.4537,202500.0],["1987-04-21",0.4537,0.4537,0.4259,0.4444,303750.0],["1987-04-22",0.4444,0.4444,0.4259,0.4259,383400.0],["1987-04-23",0.4259,0.4259,0.4167,0.4259,460350.0],["1987-04-24",0.4259,0.4444,0.4259,0.4444,997650.0],["1987-04-27",0.4444,0.4537,0.4259,0.4444,441450.0],["1987-04-28",0.4444,0.463,0.4444,0.4537,256500.0],["1987-04-29",0.4537,0.463,0.4444,0.4444,540000.0],["1987-04-30",0.4444,0.4537,0.4444,0.4444,180900.0],["1987-05-01",0.4444,0.4444,0.4352,0.4444,977400.0],["1987-05-04",0.4352,0.4352,0.4259,0.4259,244350.0],["1987-05-05",0.4259,0.4352,0.4167,0.4259,859950.0],["1987-05-06",0.4259,0.4259,0.4167,0.4167,81000.0],["1987-05-07",0.4167,0.4167,0.3889,0.3981,562950.0],["1987-05-08",0.3981,0.3981,0.3796,0.3889,511650.0],["1987-05-11",0.3889,0.3981,0.3796,0.3889,427950.0],["1987-05-12",0.3889,0.3981,0.3796,0.3889,332100.0],["1987-05-13",0.3889,0.3981,0.3796,0.3981,202500.0],["1987-05-14",0.3981,0.4167,0.3889,0.4074,554850.0],["1987-05-15",0.4074,0.4074,0.3981,0.4074,224100.0],["1987-05-18",0.4074,0.4352,0.3981,0.4259,298350.0],["1987-05-19",0.4259,0.4352,0.4259,0.4352,282150.0],["1987-05-20",0.4352,0.4352,0.4259,0.4259,110700.0],["1987-05-21",0.4352,0.463,0.4352,0.4444,484650.0],["1987-05-22",0.4444,0.4444,0.4352,0.4352,116100.0],["1987-05-26",0.4352,0.463,0.4352,0.463,278100.0],["1987-05-27",0.463,0.4722,0.4537,0.463,226800.0],["1987-05-28",0.463,0.463,0.4537,0.463,54000.0],["1987-05-29",0.463,0.463,0.4537,0.463,168750.0],["1987-06-01",0.4537,0.4537,0.4444,0.4444,129600.0],["1987-06-02",0.4444,0.4537,0.4444,0.4444,260550.0],["1987-06-03",0.4444,0.463,0.4444,0.4444,89100.0],["1987-06-04",0.4444,0.4537,0.4444,0.4444,170100.0],["1987-06-05",0.4444,0.4444,0.4444,0.4444,90450.0],["1987-06-08",0.4444,0.4537,0.4444,0.4444,282150.0],["1987-06-09",0.4444,0.4444,0.4352,0.4352,986850.0],["1987-06-10",0.4352,0.4444,0.4259,0.4352,695250.0],["1987-06-11",0.4352,0.4444,0.4352,0.4352,209250.0],["1987-06-12",0.4352,0.4444,0.4352,0.4444,93150.0],["1987-06-15",0.4444,0.4444,0.4352,0.4352,120150.0],["1987-06-16",0.4352,0.4352,0.4352,0.4352,334800.0],["1987-06-17",0.4352,0.4444,0.4352,0.4352,87750.0],["1987-06-18",0.4352,0.4444,0.4259,0.4259,375300.0],["1987-06-19",0.4259,0.4352,0.4167,0.4259,175500.0],["1987-06-22",0.4259,0.4352,0.4167,0.4167,207900.0],["1987-06-23",0.4167,0.4259,0.4167,0.4259,124200.0],["1987-06-24",0.4352,0.4907,0.4352,0.4815,1170450.0],["1987-06-25",0.4815,0.5278,0.463,0.5185,1264950.0],["1987-06-26",0.5185,0.5185,0.4722,0.4907,442800.0],["1987-06-29",0.4907,0.5185,0.4722,0.5093,291600.0],["1987-06-30",0.5093,0.5093,0.4815,0.4907,209250.0],["1987-07-01",0.4907,0.4907,0.4537,0.4537,372600.0],["1987-07-02",0.4537,0.463,0.4444,0.4444,290250.0],["1987-07-06",0.4444,0.463,0.4444,0.4537,608850.0],["1987-07-07",0.4537,0.5093,0.4537,0.5093,2092500.0],["1987-07-08",0.5093,0.5278,0.5,0.5093,1683450.0],["1987-07-09",0.5093,0.5463,0.5,0.5463,4961250.0],["1987-07-10",0.5463,0.5648,0.5463,0.5648,1151550.0],["1987-07-13",0.5648,0.5648,0.5463,0.5556,552150.0],["1987-07-14",0.5556,0.5741,0.5463,0.5463,1885950.0],["1987-07-15",0.5463,0.5648,0.5463,0.5463,255150.0],["1987-07-16",0.5463,0.5556,0.5463,0.5463,531900.0],["1987-07-17",0.5463,0.5556,0.5463,0.5463,616950.0],["1987-07-20",0.5463,0.5556,0.5463,0.5556,421200.0],["1987-07-21",0.5556,0.5833,0.5463,0.5741,1259550.0],["1987-07-22",0.5741,0.5833,0.5648,0.5648,985500.0],["1987-07-23",0.5556,0.5556,0.5463,0.5463,658800.0],["1987-07-24",0.5463,0.5648,0.5463,0.5556,425250.0],["1987-07-27",0.5556,0.5556,0.5185,0.5463,427950.0],["1987-07-28",0.537,0.537,0.5093,0.5093,163350.0],["1987-07-29",0.5093,0.5185,0.4815,0.4907,1109700.0],["1987-07-30",0.4907,0.5185,0.4907,0.5093,861300.0],["1987-07-31",0.5185,0.5278,0.5185,0.5185,805950.0],["1987-08-03",0.5185,0.5278,0.5185,0.5278,553500.0],["1987-08-04",0.5278,0.5278,0.5185,0.5185,206550.0],["1987-08-05",0.5278,0.5556,0.5278,0.5556,868050.0],["1987-08-06",0.5556,0.5741,0.5463,0.5741,2214000.0],["1987-08-07",0.5741,0.5926,0.5648,0.5741,2026350.0],["1987-08-10",0.5741,0.5926,0.5648,0.5833,467100.0],["1987-08-11",0.5833,0.5833,0.5741,0.5741,1428300.0],["1987-08-12",0.5741,0.5926,0.5648,0.5741,635850.0],["1987-08-13",0.5741,0.5741,0.5648,0.5648,376650.0],["1987-08-14",0.5648,0.5648,0.537,0.537,265950.0],["1987-08-17",0.537,0.5556,0.5278,0.537,329400.0],["1987-08-18",0.537,0.5556,0.5278,0.5278,722250.0],["1987-08-19",0.5278,0.5463,0.5185,0.537,553500.0],["1987-08-20",0.537,0.5463,0.5278,0.5278,426600.0],["1987-08-21",0.5278,0.537,0.5278,0.5278,76950.0],["1987-08-24",0.5278,0.537,0.5093,0.5185,276750.0],["1987-08-25",0.5185,0.5278,0.5,0.5,382050.0],["1987-08-26",0.5,0.5093,0.4907,0.5,224100.0],["1987-08-27",0.5,0.5,0.4907,0.4907,67500.0],["1987-08-28",0.4907,0.4907,0.4815,0.4815,220050.0],["1987-08-31",0.4815,0.4907,0.4815,0.4815,257850.0],["1987-09-01",0.4815,0.5,0.4815,0.4907,209250.0],["1987-09-02",0.4907,0.4907,0.4722,0.4722,465750.0],["1987-09-03",0.4722,0.4815,0.463,0.4815,256500.0],["1987-09-04",0.4815,0.4815,0.463,0.463,193050.0],["1987-09-08",0.463,0.463,0.4444,0.4444,206550.0],["1987-09-09",0.4444,0.4444,0.4352,0.4444,90450.0],["1987-09-10",0.4444,0.4444,0.4352,0.4352,207900.0],["1987-09-11",0.4352,0.4352,0.4167,0.4259,334800.0],["1987-09-14",0.4259,0.4444,0.4259,0.4259,156600.0],["1987-09-15",0.4259,0.4352,0.4259,0.4259,110700.0],["1987-09-16",0.4259,0.4537,0.4259,0.4444,359100.0],["1987-09-17",0.4444,0.4537,0.4444,0.4537,257850.0],["1987-09-18",0.4537,0.4537,0.4444,0.4444,229500.0],["1987-09-21",0.4444,0.463,0.4444,0.4537,156600.0],["1987-09-22",0.4537,0.463,0.4444,0.4444,229500.0],["1987-09-23",0.4444,0.4537,0.4444,0.4444,220050.0],["1987-09-24",0.4444,0.4722,0.4444,0.4722,187650.0],["1987-09-25",0.4722,0.4722,0.4537,0.4722,480600.0],["1987-09-28",0.4722,0.4722,0.4537,0.4722,160650.0],["1987-09-29",0.4722,0.4722,0.4537,0.463,220050.0],["1987-09-30",0.463,0.4722,0.4537,0.463,218700.0],["1987-10-01",0.4537,0.4537,0.4352,0.4444,400950.0],["1987-10-02",0.4352,0.4352,0.4167,0.4259,484650.0],["1987-10-05",0.4259,0.4352,0.4259,0.4259,313200.0],["1987-10-06",0.4259,0.4352,0.4259,0.4259,32400.0],["1987-10-07",0.4259,0.4352,0.4167,0.4167,224100.0],["1987-10-08",0.4167,0.4167,0.4074,0.4074,291600.0],["1987-10-09",0.4074,0.4167,0.3981,0.3981,183600.0],["1987-10-12",0.3981,0.4074,0.3889,0.3889,375300.0],["1987-10-13",0.3889,0.3981,0.3889,0.3889,287550.0],["1987-10-14",0.3889,0.3981,0.3889,0.3889,371250.0],["1987-10-15",0.3889,0.3981,0.3889,0.3889,342900.0],["1987-10-16",0.3889,0.3889,0.3611,0.3796,954450.0],["1987-10-19",0.3704,0.3704,0.3148,0.3241,4059450.0],["1987-10-20",0.3241,0.3426,0.2963,0.3148,3539700.0],["1987-10-21",0.3148,0.3426,0.3148,0.3148,711450.0],["1987-10-22",0.3148,0.3148,0.287,0.2963,747900.0],["1987-10-23",0.2963,0.2963,0.2685,0.2685,387450.0],["1987-10-26",0.2685,0.3426,0.2593,0.2593,981450.0],["1987-10-27",0.2593,0.2778,0.2593,0.2593,3798900.0],["1987-10-28",0.2593,0.2778,0.25,0.2593,2631150.0],["1987-10-29",0.2593,0.2963,0.2593,0.2963,940950.0],["1987-10-30",0.2963,0.3148,0.2963,0.3148,2546100.0],["1987-11-02",0.3241,0.3519,0.3241,0.3241,334800.0],["1987-11-03",0.3241,0.3333,0.287,0.3056,1026000.0],["1987-11-04",0.3056,0.3056,0.2963,0.2963,10605600.0],["1987-11-05",0.3056,0.3056,0.2963,0.3056,184950.0],["1987-11-06",0.2963,0.3148,0.287,0.287,387450.0],["1987-11-09",0.2593,0.2685,0.2593,0.2685,935550.0],["1987-11-10",0.2593,0.2685,0.25,0.2685,6447600.0],["1987-11-11",0.287,0.3148,0.287,0.3056,1209600.0],["1987-11-12",0.2778,0.2963,0.2778,0.2963,4779000.0],["1987-11-13",0.287,0.2963,0.2778,0.287,623700.0],["1987-11-16",0.287,0.2963,0.2778,0.287,230850.0],["1987-11-17",0.2778,0.287,0.2778,0.2778,314550.0],["1987-11-18",0.287,0.287,0.2778,0.2778,105300.0],["1987-11-19",0.2685,0.2778,0.2593,0.2778,3662550.0],["1987-11-20",0.2778,0.2778,0.2685,0.2685,580500.0],["1987-11-23",0.2685,0.2963,0.2685,0.287,3707100.0],["1987-11-24",0.287,0.287,0.2778,0.2778,171450.0],["1987-11-25",0.2778,0.287,0.2778,0.2778,166050.0],["1987-11-27",0.2778,0.2778,0.2685,0.2778,81000.0],["1987-11-30",0.2778,0.2778,0.2593,0.2593,98550.0],["1987-12-01",0.2593,0.2685,0.2593,0.2593,167400.0],["1987-12-02",0.2593,0.2593,0.2407,0.25,106650.0],["1987-12-03",0.25,0.25,0.2407,0.25,137700.0],["1987-12-04",0.25,0.2593,0.2315,0.2407,460350.0],["1987-12-07",0.2407,0.25,0.2315,0.2407,132300.0],["1987-12-08",0.2407,0.2407,0.2222,0.2315,371250.0],["1987-12-09",0.2222,0.2407,0.2222,0.2315,137700.0],["1987-12-10",0.2222,0.2315,0.2222,0.2222,222750.0],["1987-12-11",0.2222,0.2315,0.2222,0.2222,309150.0],["1987-12-14",0.2222,0.25,0.2222,0.2407,315900.0],["1987-12-15",0.2315,0.2593,0.2315,0.2593,1448550.0],["1987-12-16",0.25,0.25,0.2407,0.2407,471150.0],["1987-12-17",0.2407,0.25,0.2407,0.2407,386100.0],["1987-12-18",0.2407,0.25,0.2407,0.2407,276750.0],["1987-12-21",0.2407,0.2593,0.2407,0.2593,710100.0],["1987-12-22",0.25,0.2593,0.25,0.2593,1308150.0],["1987-12-23",0.2593,0.287,0.25,0.287,1512000.0],["1987-12-24",0.2778,0.287,0.2778,0.287,372600.0],["1987-12-28",0.287,0.287,0.2685,0.287,3720600.0],["1987-12-29",0.287,0.287,0.2778,0.287,1055700.0],["1987-12-30",0.2963,0.2963,0.287,0.2963,3740850.0],["1987-12-31",0.2963,0.2963,0.287,0.287,1263600.0],["1988-01-04",0.287,0.2963,0.287,0.287,31050.0],["1988-01-05",0.3241,0.3241,0.2963,0.3056,1507950.0],["1988-01-06",0.3056,0.3333,0.3056,0.3333,384750.0],["1988-01-07",0.3241,0.3704,0.3241,0.3704,426600.0],["1988-01-08",0.3611,0.3704,0.3241,0.3241,236250.0],["1988-01-11",0.3148,0.3333,0.3148,0.3333,213300.0],["1988-01-12",0.3241,0.3241,0.3241,0.3241,279450.0],["1988-01-13",0.3148,0.3241,0.3148,0.3241,232200.0],["1988-01-14",0.3148,0.3241,0.3148,0.3241,33750.0],["1988-01-15",0.3241,0.3241,0.3148,0.3148,621000.0],["1988-01-18",0.3148,0.3148,0.3148,0.3148,14850.0],["1988-01-19",0.3148,0.3241,0.3148,0.3241,49950.0],["1988-01-20",0.3148,0.3148,0.3148,0.3148,1549800.0],["1988-01-21",0.3056,0.3148,0.3056,0.3148,1559250.0],["1988-01-22",0.3148,0.3333,0.3148,0.3241,207900.0],["1988-01-25",0.3241,0.3241,0.3148,0.3148,29700.0],["1988-01-26",0.3148,0.3148,0.3148,0.3148,13500.0],["1988-01-27",0.3241,0.3241,0.3148,0.3148,1742850.0],["1988-01-28",0.3148,0.3148,0.3148,0.3148,128250.0],["1988-01-29",0.3148,0.3241,0.3056,0.3241,465750.0],["1988-02-01",0.3241,0.3241,0.3148,0.3148,332100.0],["1988-02-02",0.3148,0.3148,0.3148,0.3148,499500.0],["1988-02-03",0.3148,0.3241,0.3148,0.3148,47250.0],["1988-02-04",0.3148,0.3148,0.3056,0.3056,91800.0],["1988-02-05",0.3056,0.3148,0.3056,0.3056,67500.0],["1988-02-08",0.3056,0.3056,0.3056,0.3056,52650.0],["1988-02-09",0.3056,0.3148,0.3056,0.3056,503550.0],["1988-02-10",0.3056,0.3241,0.3056,0.3148,186300.0],["1988-02-11",0.3148,0.3148,0.3148,0.3148,5400.0],["1988-02-12",0.3148,0.3241,0.3148,0.3148,72900.0],["1988-02-16",0.3148,0.3148,0.3056,0.3056,28350.0],["1988-02-17",0.3148,0.3148,0.2963,0.2963,222750.0],["1988-02-18",0.2963,0.3056,0.2963,0.3056,220050.0],["1988-02-19",0.3148,0.3148,0.3056,0.3056,71550.0],["1988-02-22",0.3056,0.3056,0.287,0.2963,183600.0],["1988-02-23",0.3056,0.3056,0.287,0.2963,45900.0],["1988-02-24",0.2963,0.3056,0.287,0.3056,1178550.0],["1988-02-25",0.3148,0.3333,0.3148,0.3241,342900.0],["1988-02-26",0.3241,0.3241,0.2963,0.2963,171450.0],["1988-02-29",0.3056,0.3148,0.287,0.3056,324000.0],["1988-03-01",0.3056,0.3056,0.2963,0.2963,120150.0],["1988-03-02",0.2963,0.3056,0.287,0.2963,135000.0],["1988-03-03",0.287,0.3056,0.287,0.287,87750.0],["1988-03-04",0.287,0.2963,0.287,0.2963,56700.0],["1988-03-07",0.287,0.2963,0.287,0.2963,56700.0],["1988-03-08",0.287,0.2963,0.287,0.2963,62100.0],["1988-03-09",0.2963,0.2963,0.287,0.287,143100.0],["1988-03-10",0.287,0.3056,0.287,0.3056,486000.0],["1988-03-11",0.3056,0.3056,0.2963,0.3056,193050.0],["1988-03-14",0.3056,0.3241,0.2963,0.3241,448200.0],["1988-03-15",0.3333,0.3519,0.3333,0.3333,297000.0],["1988-03-16",0.3333,0.3333,0.3241,0.3333,255150.0],["1988-03-17",0.3333,0.3333,0.3241,0.3241,147150.0],["1988-03-18",0.3333,0.3333,0.3241,0.3241,79650.0],["1988-03-21",0.3241,0.3333,0.3241,0.3241,25650.0],["1988-03-22",0.3333,0.3333,0.3241,0.3333,268650.0],["1988-03-23",0.3241,0.3333,0.3148,0.3241,209250.0],["1988-03-24",0.3148,0.3241,0.3148,0.3241,52650.0],["1988-03-25",0.3148,0.3148,0.3148,0.3148,29700.0],["1988-03-28",0.3148,0.3148,0.3056,0.3056,78300.0],["1988-03-29",0.3056,0.3148,0.3056,0.3056,67500.0],["1988-03-30",0.3056,0.3241,0.3056,0.3241,220050.0],["1988-03-31",0.3148,0.3241,0.3056,0.3241,479250.0],["1988-04-04",0.3241,0.3241,0.3056,0.3148,66150.0],["1988-04-05",0.3148,0.3333,0.3148,0.3333,256500.0],["1988-04-06",0.3241,0.3333,0.3241,0.3333,166050.0],["1988-04-07",0.3241,0.3333,0.3241,0.3333,190350.0],["1988-04-08",0.3333,0.3426,0.3241,0.3426,1482300.0],["1988-04-11",0.3426,0.4167,0.3426,0.3981,1715850.0],["1988-04-12",0.4167,0.5,0.4074,0.4444,3673350.0],["1988-04-13",0.4352,0.4352,0.3611,0.3889,1850850.0],["1988-04-14",0.3796,0.3981,0.3611,0.3981,1707750.0],["1988-04-15",0.3981,0.3981,0.3519,0.3981,1139400.0],["1988-04-18",0.3889,0.3981,0.3704,0.3704,484650.0],["1988-04-19",0.3704,0.3889,0.3611,0.3704,630450.0],["1988-04-20",0.3796,0.3889,0.3704,0.3889,614250.0],["1988-04-21",0.3981,0.4167,0.3796,0.3889,4961250.0],["1988-04-22",0.3981,0.4167,0.3889,0.4074,4023000.0],["1988-04-25",0.4074,0.4722,0.3704,0.4074,3500550.0],["1988-04-26",0.4074,0.4167,0.3981,0.4074,1015200.0],["1988-04-27",0.3981,0.4259,0.3981,0.4167,1296000.0],["1988-04-28",0.4167,0.4259,0.3981,0.4167,1336500.0],["1988-04-29",0.4074,0.4167,0.3981,0.4167,1044900.0],["1988-05-02",0.4167,0.4259,0.4074,0.4074,1134000.0],["1988-05-03",0.4074,0.4074,0.3889,0.3889,432000.0],["1988-05-04",0.3889,0.3981,0.3796,0.3796,760050.0],["1988-05-05",0.3889,0.3889,0.3611,0.3611,932850.0],["1988-05-06",0.3704,0.3796,0.3611,0.3704,785700.0],["1988-05-09",0.3704,0.3889,0.3704,0.3889,337500.0],["1988-05-10",0.3981,0.4352,0.3889,0.4259,2650050.0],["1988-05-11",0.4259,0.4259,0.4074,0.4167,1050300.0],["1988-05-12",0.4167,0.4259,0.4074,0.4074,909900.0],["1988-05-13",0.4167,0.4167,0.4074,0.4074,248400.0],["1988-05-16",0.4167,0.4167,0.3981,0.4074,276750.0],["1988-05-17",0.4167,0.4167,0.3981,0.3981,319950.0],["1988-05-18",0.3981,0.4074,0.3796,0.3889,515700.0],["1988-05-19",0.3889,0.3981,0.3704,0.3981,1275750.0],["1988-05-20",0.3889,0.4074,0.3796,0.3796,251100.0],["1988-05-23",0.3889,0.3889,0.3796,0.3889,228150.0],["1988-05-24",0.3796,0.3796,0.3704,0.3704,183600.0],["1988-05-25",0.3796,0.3796,0.3704,0.3704,442800.0],["1988-05-26",0.3796,0.3796,0.3704,0.3704,234900.0],["1988-05-27",0.3704,0.3704,0.3519,0.3611,579150.0],["1988-05-31",0.3704,0.3796,0.3611,0.3796,311850.0],["1988-06-01",0.3704,0.3796,0.3704,0.3796,405000.0],["1988-06-02",0.3796,0.3796,0.3611,0.3704,714150.0],["1988-06-03",0.3704,0.3704,0.3611,0.3611,156600.0],["1988-06-06",0.3704,0.3704,0.3611,0.3611,330750.0],["1988-06-07",0.3611,0.3611,0.3426,0.3426,396900.0],["1988-06-08",0.3426,0.3519,0.3241,0.3333,610200.0],["1988-06-09",0.3333,0.3426,0.3241,0.3333,484650.0],["1988-06-10",0.3333,0.3519,0.3241,0.3519,591300.0],["1988-06-13",0.3519,0.3519,0.3241,0.3333,598050.0],["1988-06-14",0.3241,0.3426,0.3241,0.3426,336150.0],["1988-06-15",0.3333,0.3426,0.3148,0.3333,2430000.0],["1988-06-16",0.3241,0.3333,0.3241,0.3333,163350.0],["1988-06-17",0.3241,0.3333,0.3241,0.3333,226800.0],["1988-06-20",0.3333,0.3333,0.3241,0.3241,156600.0],["1988-06-21",0.3333,0.3333,0.3241,0.3333,233550.0],["1988-06-22",0.3333,0.3333,0.3241,0.3333,375300.0],["1988-06-23",0.3333,0.4167,0.3333,0.3704,4584600.0],["1988-06-24",0.3611,0.3704,0.3519,0.3611,514350.0],["1988-06-27",0.3611,0.3611,0.3426,0.3519,209250.0],["1988-06-28",0.3519,0.3611,0.3426,0.3519,321300.0],["1988-06-29",0.3426,0.3519,0.3426,0.3426,282150.0],["1988-06-30",0.3519,0.3519,0.3426,0.3519,467100.0],["1988-07-01",0.3426,0.3519,0.3426,0.3426,176850.0],["1988-07-05",0.3426,0.3519,0.3333,0.3426,117450.0],["1988-07-06",0.3426,0.3519,0.3426,0.3426,124200.0],["1988-07-07",0.3426,0.3519,0.3426,0.3426,650700.0],["1988-07-08",0.3426,0.3611,0.3426,0.3611,344250.0],["1988-07-11",0.3611,0.3611,0.3519,0.3519,180900.0],["1988-07-12",0.3519,0.3519,0.3426,0.3426,369900.0],["1988-07-13",0.3519,0.3519,0.3426,0.3426,336150.0],["1988-07-14",0.3426,0.3426,0.3241,0.3333,897750.0],["1988-07-15",0.3333,0.3611,0.3333,0.3519,2921400.0],["1988-07-18",0.3519,0.3611,0.3519,0.3611,241650.0],["1988-07-19",0.3611,0.3889,0.3611,0.3704,631800.0],["1988-07-20",0.3704,0.3796,0.3611,0.3611,2011500.0],["1988-07-21",0.3704,0.3704,0.3611,0.3611,184950.0],["1988-07-22",0.3611,0.3704,0.3519,0.3519,252450.0],["1988-07-25",0.3519,0.3611,0.3519,0.3519,52650.0],["1988-07-26",0.3519,0.3519,0.3333,0.3426,178200.0],["1988-07-27",0.3426,0.3519,0.3333,0.3426,171450.0],["1988-07-28",0.3426,0.3426,0.3333,0.3426,113400.0],["1988-07-29",0.3333,0.3426,0.3333,0.3333,140400.0],["1988-08-01",0.3333,0.3611,0.3333,0.3611,213300.0],["1988-08-02",0.3611,0.3704,0.3519,0.3611,268650.0],["1988-08-03",0.3519,0.3611,0.3519,0.3519,288900.0],["1988-08-04",0.3519,0.3611,0.3519,0.3519,129600.0],["1988-08-05",0.3519,0.3519,0.3426,0.3426,72900.0],["1988-08-08",0.3519,0.3519,0.3426,0.3519,99900.0],["1988-08-09",0.3426,0.3519,0.3426,0.3426,62100.0],["1988-08-10",0.3426,0.3426,0.3333,0.3426,330750.0],["1988-08-11",0.3333,0.3519,0.3333,0.3426,174150.0],["1988-08-12",0.3426,0.3519,0.3426,0.3519,310500.0],["1988-08-15",0.3426,0.3519,0.3426,0.3519,114750.0],["1988-08-16",0.3426,0.3426,0.3333,0.3426,102600.0],["1988-08-17",0.3426,0.3426,0.3333,0.3426,106650.0],["1988-08-18",0.3426,0.3519,0.3426,0.3426,132300.0],["1988-08-19",0.3426,0.3519,0.3333,0.3333,199800.0],["1988-08-22",0.3426,0.3426,0.3241,0.3333,284850.0],["1988-08-23",0.3241,0.3333,0.3241,0.3241,126900.0],["1988-08-24",0.3333,0.3426,0.3241,0.3333,159300.0],["1988-08-25",0.3333,0.3333,0.3241,0.3241,102600.0],["1988-08-26",0.3333,0.3519,0.3241,0.3426,464400.0],["1988-08-29",0.3426,0.3519,0.3333,0.3519,449550.0],["1988-08-30",0.3426,0.3519,0.3426,0.3519,116100.0],["1988-08-31",0.3519,0.3519,0.3426,0.3426,260550.0],["1988-09-01",0.3426,0.3426,0.3241,0.3426,199800.0],["1988-09-02",0.3426,0.3426,0.3333,0.3333,114750.0],["1988-09-06",0.3333,0.3426,0.3333,0.3426,93150.0],["1988-09-07",0.3333,0.3333,0.3241,0.3333,168750.0],["1988-09-08",0.3333,0.3333,0.3241,0.3333,373950.0],["1988-09-09",0.3333,0.3426,0.3241,0.3426,486000.0],["1988-09-12",0.3333,0.3426,0.3333,0.3333,102600.0],["1988-09-13",0.3333,0.3519,0.3333,0.3519,337500.0],["1988-09-14",0.3519,0.3519,0.3333,0.3426,378000.0],["1988-09-15",0.3426,0.3704,0.3426,0.3704,1490400.0],["1988-09-16",0.3796,0.4722,0.3796,0.463,4695300.0],["1988-09-19",0.5926,0.5926,0.463,0.5463,9250200.0],["1988-09-20",0.5648,0.5926,0.5648,0.5741,7088850.0],["1988-09-21",0.5741,0.5833,0.5741,0.5833,1981800.0],["1988-09-22",0.5833,0.5833,0.5741,0.5741,1278450.0],["1988-09-23",0.5833,0.5833,0.5741,0.5833,1291950.0],["1988-09-26",0.5833,0.5926,0.5833,0.5833,778950.0],["1988-09-27",0.5833,0.5926,0.5833,0.5833,815400.0],["1988-09-28",0.5833,0.5833,0.5741,0.5741,255150.0],["1988-09-29",0.5741,0.5741,0.5648,0.5741,1495800.0],["1988-09-30",0.5648,0.5741,0.5648,0.5741,207900.0],["1988-10-03",0.5741,0.5741,0.5648,0.5648,378000.0],["1988-10-04",0.5648,0.5648,0.5648,0.5648,746550.0],["1988-10-05",0.5648,0.5741,0.5648,0.5648,562950.0],["1988-10-06",0.5648,0.5741,0.5648,0.5648,345600.0],["1988-10-07",0.5648,0.5741,0.5648,0.5648,217350.0],["1988-10-10",0.5648,0.5741,0.5556,0.5741,862650.0],["1988-10-11",0.5648,0.5741,0.5648,0.5741,261900.0],["1988-10-12",0.5648,0.5741,0.5648,0.5741,553500.0],["1988-10-13",0.5648,0.5741,0.5648,0.5741,87750.0],["1988-10-14",0.5741,0.5741,0.5648,0.5741,226800.0],["1988-10-17",0.5648,0.5741,0.5556,0.5741,464400.0],["1988-10-18",0.5741,0.5741,0.5556,0.5556,1370250.0],["1988-10-19",0.5556,0.5556,0.5278,0.5463,689850.0],["1988-10-20",0.537,0.537,0.4074,0.4352,6652800.0],["1988-10-21",0.4444,0.4907,0.4444,0.4722,2276100.0],["1988-10-24",0.4722,0.4815,0.463,0.4815,580500.0],["1988-10-25",0.4722,0.4815,0.463,0.4722,475200.0],["1988-10-26",0.4722,0.4722,0.4537,0.4537,525150.0],["1988-10-27",0.4537,0.4537,0.3981,0.4259,1324350.0],["1988-10-28",0.4259,0.4444,0.4259,0.4444,437400.0],["1988-10-31",0.4537,0.4815,0.4444,0.4815,392850.0],["1988-11-01",0.4907,0.5093,0.4815,0.4815,456300.0],["1988-11-02",0.4722,0.4815,0.4537,0.463,496800.0],["1988-11-03",0.463,0.4722,0.463,0.4722,369900.0],["1988-11-04",0.463,0.4722,0.463,0.463,99900.0],["1988-11-07",0.463,0.463,0.4537,0.4537,90450.0],["1988-11-08",0.463,0.463,0.4537,0.4537,152550.0],["1988-11-09",0.463,0.463,0.4537,0.463,369900.0],["1988-11-10",0.463,0.4722,0.4537,0.4722,190350.0],["1988-11-11",0.4722,0.4815,0.463,0.4722,135000.0],["1988-11-14",0.4722,0.4815,0.463,0.4722,282150.0],["1988-11-15",0.4722,0.4815,0.463,0.4722,522450.0],["1988-11-16",0.4722,0.4722,0.4444,0.4444,1090800.0],["1988-11-17",0.4444,0.4444,0.4167,0.4259,459000.0],["1988-11-18",0.4352,0.4352,0.4167,0.4259,334800.0],["1988-11-21",0.4167,0.4167,0.4074,0.4074,136350.0],["1988-11-22",0.4167,0.4167,0.3981,0.4074,355050.0],["1988-11-23",0.4074,0.4074,0.4074,0.4074,72900.0],["1988-11-25",0.3981,0.3981,0.3889,0.3889,226800.0],["1988-11-28",0.3796,0.3796,0.3611,0.3611,402300.0],["1988-11-29",0.3519,0.3611,0.3519,0.3611,344250.0],["1988-11-30",0.3611,0.3611,0.3519,0.3519,160650.0],["1988-12-01",0.3519,0.3704,0.3519,0.3704,706050.0],["1988-12-02",0.3704,0.4815,0.3704,0.4815,3622050.0],["1988-12-05",0.463,0.4722,0.4444,0.463,835650.0],["1988-12-06",0.463,0.463,0.4352,0.4352,465750.0],["1988-12-07",0.4537,0.4537,0.4259,0.4352,718200.0],["1988-12-08",0.4444,0.463,0.4444,0.463,1001700.0],["1988-12-09",0.4444,0.4537,0.4444,0.4537,345600.0],["1988-12-12",0.4537,0.4815,0.4537,0.4815,1093500.0],["1988-12-13",0.4815,0.5,0.4815,0.5,927450.0],["1988-12-14",0.4815,0.5185,0.4815,0.4907,1156950.0],["1988-12-15",0.463,0.463,0.4167,0.4167,1206900.0],["1988-12-16",0.4352,0.4444,0.4352,0.4444,1543050.0],["1988-12-19",0.4352,0.4352,0.4167,0.4167,442800.0],["1988-12-20",0.4167,0.4259,0.3981,0.4074,773550.0],["1988-12-21",0.4074,0.4167,0.4074,0.4167,483300.0],["1988-12-22",0.4074,0.4167,0.3981,0.4074,341550.0],["1988-12-23",0.4074,0.4167,0.4074,0.4074,120150.0],["1988-12-27",0.4074,0.4167,0.3981,0.4167,257850.0],["1988-12-28",0.4167,0.4167,0.4074,0.4074,244350.0],["1988-12-29",0.4167,0.4352,0.4167,0.4352,405000.0],["1988-12-30",0.4259,0.4352,0.4167,0.4259,301050.0],["1989-01-03",0.4259,0.4259,0.4167,0.4167,102600.0],["1989-01-04",0.4259,0.4444,0.4259,0.4444,106650.0],["1989-01-05",0.4444,0.4444,0.4259,0.4259,233550.0],["1989-01-06",0.4259,0.4352,0.4259,0.4352,172800.0],["1989-01-09",0.4259,0.4259,0.4167,0.4259,60750.0],["1989-01-10",0.4259,0.4259,0.4167,0.4259,82350.0],["1989-01-11",0.4167,0.4259,0.4074,0.4167,290250.0],["1989-01-12",0.4259,0.4259,0.4074,0.4167,265950.0],["1989-01-13",0.4259,0.4259,0.4074,0.4074,253800.0],["1989-01-16",0.4074,0.4167,0.4074,0.4167,433350.0],["1989-01-17",0.4167,0.4167,0.4074,0.4167,396900.0],["1989-01-18",0.4074,0.4074,0.3981,0.3981,414450.0],["1989-01-19",0.4074,0.4074,0.3981,0.4074,179550.0],["1989-01-20",0.3981,0.4074,0.3981,0.3981,159300.0],["1989-01-23",0.3981,0.3981,0.3796,0.3889,276750.0],["1989-01-24",0.3796,0.4074,0.3704,0.4074,1142100.0],["1989-01-25",0.4074,0.4167,0.4074,0.4074,448200.0],["1989-01-26",0.4074,0.4167,0.4074,0.4074,157950.0],["1989-01-27",0.4074,0.4167,0.4074,0.4074,178200.0],["1989-01-30",0.4167,0.4167,0.3981,0.4074,137700.0],["1989-01-31",0.4074,0.4074,0.3981,0.3981,155250.0],["1989-02-01",0.3889,0.4074,0.3889,0.3981,592650.0],["1989-02-02",0.4074,0.4074,0.3981,0.4074,202500.0],["1989-02-03",0.3981,0.4074,0.3981,0.3981,427950.0],["1989-02-06",0.4074,0.4537,0.4074,0.4537,1675350.0],["1989-02-07",0.4537,0.463,0.4352,0.4537,2639250.0],["1989-02-08",0.4537,0.4537,0.4444,0.4537,1051650.0],["1989-02-09",0.4444,0.4722,0.4444,0.4722,2164050.0],["1989-02-10",0.463,0.4722,0.4537,0.463,1274400.0],["1989-02-13",0.463,0.4722,0.4537,0.463,693900.0],["1989-02-14",0.463,0.4722,0.463,0.463,260550.0],["1989-02-15",0.463,0.4815,0.463,0.4815,1229850.0],["1989-02-16",0.4722,0.4815,0.4722,0.4815,411750.0],["1989-02-17",0.4722,0.4815,0.4722,0.4722,190350.0],["1989-02-21",0.4815,0.4815,0.4722,0.4815,325350.0],["1989-02-22",0.4815,0.4815,0.4722,0.4722,562950.0],["1989-02-23",0.4722,0.5,0.4722,0.5,1387800.0],["1989-02-24",0.4907,0.5,0.4907,0.4907,899100.0],["1989-02-27",0.5,0.5,0.4907,0.4907,264600.0],["1989-02-28",0.4907,0.5,0.4907,0.5,257850.0],["1989-03-01",0.5,0.5,0.4907,0.5,851850.0],["1989-03-02",0.4907,0.5,0.4907,0.5,1161000.0],["1989-03-03",0.4907,0.5,0.4907,0.5,855900.0],["1989-03-06",0.4907,0.5093,0.4907,0.5,1836000.0],["1989-03-07",0.5,0.5185,0.5,0.5093,972000.0],["1989-03-08",0.5185,0.5278,0.5,0.5185,3167100.0],["1989-03-09",0.5,0.5278,0.4907,0.5278,3375000.0],["1989-03-10",0.5278,0.5278,0.5185,0.5278,274050.0],["1989-03-13",0.5278,0.5278,0.5185,0.5278,72900.0],["1989-03-14",0.5278,0.5278,0.5185,0.5185,140400.0],["1989-03-15",0.5185,0.5278,0.5185,0.5278,17550.0],["1989-03-16",0.5278,0.5278,0.5185,0.5278,86400.0],["1989-03-17",0.5278,0.5278,0.5093,0.5185,741150.0],["1989-03-20",0.5093,0.5185,0.5093,0.5185,132300.0],["1989-03-21",0.5185,0.5278,0.5185,0.5278,12150.0],["1989-03-22",0.5278,0.537,0.5278,0.5278,218700.0],["1989-03-23",0.5278,0.5278,0.5185,0.5278,449550.0],["1989-03-27",0.5278,0.5278,0.5185,0.5278,486000.0],["1989-03-28",0.463,0.463,0.4167,0.4259,656100.0],["1989-03-29",0.4259,0.4352,0.4259,0.4352,309150.0],["1989-03-30",0.4352,0.4352,0.4259,0.4259,116100.0],["1989-03-31",0.4259,0.4259,0.4259,0.4259,83700.0],["1989-04-03",0.4259,0.4537,0.4259,0.4537,544050.0],["1989-04-04",0.4537,0.4537,0.4444,0.4444,265950.0],["1989-04-05",0.4444,0.4444,0.4352,0.4352,98550.0],["1989-04-06",0.4259,0.4444,0.4259,0.4444,43200.0],["1989-04-07",0.4352,0.4352,0.4259,0.4259,122850.0],["1989-04-10",0.4259,0.4259,0.4259,0.4259,59400.0],["1989-04-11",0.4259,0.4259,0.4259,0.4259,62100.0],["1989-04-12",0.4259,0.4259,0.4074,0.4259,225450.0],["1989-04-13",0.4167,0.4259,0.3889,0.3981,546750.0],["1989-04-14",0.3981,0.4074,0.3889,0.4074,295650.0],["1989-04-17",0.3981,0.4074,0.3704,0.3796,463050.0],["1989-04-18",0.3704,0.3796,0.3611,0.3796,221400.0],["1989-04-19",0.3704,0.3704,0.3611,0.3611,140400.0],["1989-04-20",0.3611,0.3611,0.3519,0.3611,398250.0],["1989-04-21",0.3611,0.3704,0.3611,0.3704,135000.0],["1989-04-24",0.3611,0.3704,0.3611,0.3704,118800.0],["1989-04-25",0.3704,0.3704,0.3611,0.3704,89100.0],["1989-04-26",0.3704,0.3704,0.3611,0.3704,209250.0],["1989-04-27",0.3704,0.3704,0.3611,0.3704,175500.0],["1989-04-28",0.3611,0.3704,0.3611,0.3704,128250.0],["1989-05-01",0.3611,0.3611,0.3519,0.3519,145800.0],["1989-05-02",0.3519,0.3611,0.3519,0.3519,265950.0],["1989-05-03",0.3519,0.3611,0.3519,0.3519,32400.0],["1989-05-04",0.3426,0.3519,0.3426,0.3519,64800.0],["1989-05-05",0.3426,0.3519,0.3426,0.3519,130950.0],["1989-05-08",0.3519,0.3519,0.3333,0.3333,75600.0],["1989-05-09",0.3426,0.3426,0.3333,0.3426,133650.0],["1989-05-10",0.3333,0.3426,0.3241,0.3333,133650.0],["1989-05-11",0.3333,0.3333,0.3241,0.3241,120150.0],["1989-05-12",0.3333,0.3333,0.3241,0.3333,68850.0],["1989-05-15",0.3241,0.3333,0.3241,0.3333,135000.0],["1989-05-16",0.3333,0.3333,0.3148,0.3333,190350.0],["1989-05-17",0.3241,0.3426,0.3241,0.3333,99900.0],["1989-05-18",0.3426,0.3426,0.3333,0.3426,75600.0],["1989-05-19",0.3333,0.3426,0.3333,0.3426,79650.0],["1989-05-22",0.3426,0.3426,0.3241,0.3333,94500.0],["1989-05-23",0.3148,0.3148,0.2963,0.3056,395550.0],["1989-05-24",0.3148,0.3148,0.3056,0.3148,101250.0],["1989-05-25",0.3056,0.3148,0.3056,0.3056,56700.0],["1989-05-26",0.3148,0.3241,0.3148,0.3148,43200.0],["1989-05-30",0.3148,0.3241,0.3056,0.3148,166050.0],["1989-05-31",0.3148,0.3148,0.3148,0.3148,67500.0],["1989-06-01",0.3241,0.3241,0.3148,0.3241,82350.0],["1989-06-02",0.3241,0.3333,0.3148,0.3333,93150.0],["1989-06-05",0.3333,0.3333,0.3148,0.3241,28350.0],["1989-06-06",0.3241,0.3241,0.3241,0.3241,20250.0],["1989-06-07",0.3148,0.3241,0.3148,0.3148,9450.0],["1989-06-08",0.3241,0.3241,0.3148,0.3241,54000.0],["1989-06-09",0.3148,0.3241,0.3148,0.3241,45900.0],["1989-06-12",0.3148,0.3241,0.3148,0.3148,178200.0],["1989-06-13",0.3241,0.3241,0.3148,0.3241,21600.0],["1989-06-14",0.3148,0.3148,0.3056,0.3148,41850.0],["1989-06-15",0.3056,0.3148,0.3056,0.3056,85050.0],["1989-06-16",0.2963,0.2963,0.2963,0.2963,98550.0],["1989-06-19",0.2963,0.2963,0.287,0.287,226800.0],["1989-06-20",0.2778,0.287,0.2778,0.2778,232200.0],["1989-06-21",0.2778,0.287,0.2685,0.2778,187650.0],["1989-06-22",0.2685,0.287,0.2685,0.287,307800.0],["1989-06-23",0.287,0.287,0.2778,0.287,203850.0],["1989-06-26",0.287,0.287,0.2778,0.287,125550.0],["1989-06-27",0.287,0.287,0.2778,0.287,122850.0],["1989-06-28",0.2778,0.287,0.2778,0.2778,244350.0],["1989-06-29",0.2778,0.2778,0.2593,0.2778,152550.0],["1989-06-30",0.2593,0.2778,0.2593,0.2778,176850.0],["1989-07-03",0.2778,0.2778,0.2778,0.2778,60750.0],["1989-07-05",0.2685,0.2685,0.2685,0.2685,114750.0],["1989-07-06",0.2778,0.2778,0.2685,0.2778,197100.0],["1989-07-07",0.2685,0.2778,0.2685,0.2685,17550.0],["1989-07-10",0.2778,0.2778,0.2685,0.2778,106650.0],["1989-07-11",0.2685,0.287,0.2685,0.287,175500.0],["1989-07-12",0.287,0.3148,0.2778,0.3056,256500.0],["1989-07-13",0.3056,0.3426,0.3056,0.3426,1096200.0],["1989-07-14",0.3426,0.3519,0.3333,0.3333,477900.0],["1989-07-17",0.3426,0.3426,0.3333,0.3426,178200.0],["1989-07-18",0.3426,0.3426,0.3333,0.3333,85050.0],["1989-07-19",0.3333,0.3426,0.3241,0.3333,152550.0],["1989-07-20",0.3333,0.3333,0.3333,0.3333,240300.0],["1989-07-21",0.3333,0.3426,0.3333,0.3333,251100.0],["1989-07-24",0.3333,0.3333,0.3333,0.3333,27000.0],["1989-07-25",0.3333,0.3426,0.3333,0.3426,209250.0],["1989-07-26",0.3426,0.3426,0.3241,0.3241,271350.0],["1989-07-27",0.3241,0.3241,0.3148,0.3148,58050.0],["1989-07-28",0.3241,0.3333,0.3148,0.3148,56700.0],["1989-07-31",0.3241,0.3241,0.3148,0.3148,49950.0],["1989-08-01",0.3148,0.3148,0.3148,0.3148,10800.0],["1989-08-02",0.3148,0.3148,0.3148,0.3148,1350.0],["1989-08-03",0.3241,0.3241,0.3241,0.3241,1350.0],["1989-08-04",0.3148,0.3148,0.3056,0.3056,87750.0],["1989-08-07",0.3148,0.3148,0.3056,0.3056,4050.0],["1989-08-08",0.3056,0.3056,0.2963,0.3056,33750.0],["1989-08-09",0.3056,0.3148,0.3056,0.3148,43200.0],["1989-08-10",0.3148,0.3148,0.3148,0.3148,5400.0],["1989-08-11",0.3056,0.3148,0.3056,0.3056,124200.0],["1989-08-14",0.3056,0.3148,0.3056,0.3148,51300.0],["1989-08-15",0.3056,0.3333,0.2963,0.3333,156600.0],["1989-08-16",0.3333,0.3333,0.3148,0.3333,102600.0],["1989-08-17",0.3333,0.3426,0.3241,0.3426,367200.0],["1989-08-18",0.3426,0.3519,0.3333,0.3519,110700.0],["1989-08-21",0.3426,0.3426,0.3241,0.3241,54000.0],["1989-08-22",0.3241,0.3241,0.3241,0.3241,32400.0],["1989-08-23",0.3241,0.3241,0.3241,0.3241,22950.0],["1989-08-24",0.3241,0.3519,0.3241,0.3426,248400.0],["1989-08-25",0.3519,0.3519,0.3426,0.3426,135000.0],["1989-08-28",0.3519,0.3519,0.3333,0.3519,147150.0],["1989-08-29",0.3426,0.3426,0.3333,0.3426,17550.0],["1989-08-30",0.3333,0.3426,0.3333,0.3426,78300.0],["1989-08-31",0.3333,0.3426,0.3241,0.3241,36450.0],["1989-09-01",0.3148,0.3241,0.3148,0.3241,24300.0],["1989-09-05",0.3148,0.3148,0.3148,0.3148,12150.0],["1989-09-06",0.3148,0.3148,0.3056,0.3056,70200.0],["1989-09-07",0.3056,0.3056,0.2963,0.3056,116100.0],["1989-09-08",0.3056,0.3148,0.3056,0.3148,49950.0],["1989-09-11",0.3148,0.3241,0.3056,0.3056,51300.0],["1989-09-12",0.3056,0.3148,0.3056,0.3056,35100.0],["1989-09-13",0.3148,0.3148,0.3148,0.3148,24300.0],["1989-09-14",0.2963,0.2963,0.2963,0.2963,174150.0],["1989-09-15",0.3056,0.3056,0.2963,0.2963,44550.0],["1989-09-18",0.287,0.3056,0.287,0.3056,32400.0],["1989-09-19",0.3056,0.3241,0.3056,0.3241,113400.0],["1989-09-20",0.3148,0.3333,0.3148,0.3333,81000.0],["1989-09-21",0.3241,0.3241,0.3148,0.3241,52650.0],["1989-09-22",0.3241,0.3241,0.2963,0.2963,126900.0],["1989-09-25",0.3056,0.3056,0.2963,0.2963,12150.0],["1989-09-26",0.2963,0.2963,0.2963,0.2963,0.0],["1989-09-27",0.2963,0.2963,0.2963,0.2963,25650.0],["1989-09-28",0.3056,0.3056,0.287,0.2963,129600.0],["1989-09-29",0.2963,0.2963,0.287,0.287,86400.0],["1989-10-02",0.287,0.2963,0.287,0.287,63450.0],["1989-10-03",0.287,0.2963,0.2778,0.287,75600.0],["1989-10-04",0.287,0.3056,0.287,0.2963,44550.0],["1989-10-05",0.2963,0.2963,0.2963,0.2963,27000.0],["1989-10-06",0.287,0.287,0.287,0.287,86400.0],["1989-10-09",0.2963,0.2963,0.287,0.287,54000.0],["1989-10-10",0.2778,0.287,0.2778,0.2778,87750.0],["1989-10-11",0.2685,0.2778,0.2593,0.2593,263250.0],["1989-10-12",0.25,0.2593,0.25,0.25,336150.0],["1989-10-13",0.2593,0.2685,0.25,0.25,306450.0],["1989-10-16",0.2315,0.2685,0.2315,0.2685,268650.0],["1989-10-17",0.2593,0.2685,0.2593,0.2593,376650.0],["1989-10-18",0.2593,0.2593,0.25,0.2593,247050.0],["1989-10-19",0.25,0.25,0.25,0.25,6750.0],["1989-10-20",0.25,0.25,0.25,0.25,156600.0],["1989-10-23",0.2407,0.25,0.2407,0.25,41850.0],["1989-10-24",0.2407,0.25,0.2407,0.25,32400.0],["1989-10-25",0.25,0.25,0.2407,0.25,62100.0],["1989-10-26",0.2407,0.25,0.2407,0.25,86400.0],["1989-10-27",0.2407,0.25,0.2407,0.25,52650.0],["1989-10-30",0.2407,0.25,0.2407,0.25,43200.0],["1989-10-31",0.2407,0.2407,0.2407,0.2407,58050.0],["1989-11-01",0.2407,0.2407,0.2315,0.2407,233550.0],["1989-11-02",0.2315,0.2407,0.2315,0.2407,82350.0],["1989-11-03",0.2315,0.2407,0.2222,0.2315,164700.0],["1989-11-06",0.2315,0.2407,0.2222,0.2315,24300.0],["1989-11-07",0.2315,0.2315,0.2315,0.2315,47250.0],["1989-11-08",0.2222,0.2315,0.2222,0.2315,1053000.0],["1989-11-09",0.2315,0.2407,0.2315,0.2407,814050.0],["1989-11-10",0.2407,0.2407,0.2315,0.2315,244350.0],["1989-11-13",0.2315,0.2407,0.2315,0.2315,292950.0],["1989-11-14",0.2315,0.2593,0.2315,0.2593,1340550.0],["1989-11-15",0.25,0.25,0.25,0.25,37800.0],["1989-11-16",0.25,0.2593,0.25,0.25,163350.0],["1989-11-17",0.25,0.2593,0.25,0.2593,6750.0],["1989-11-20",0.25,0.2593,0.25,0.2593,368550.0],["1989-11-21",0.25,0.2593,0.25,0.2593,35100.0],["1989-11-22",0.2593,0.2593,0.2593,0.2593,45900.0],["1989-11-24",0.2593,0.2593,0.2593,0.2593,2700.0],["1989-11-27",0.2593,0.2685,0.2593,0.2685,17550.0],["1989-11-28",0.2778,0.287,0.2778,0.287,184950.0],["1989-11-29",0.2778,0.287,0.2778,0.287,122850.0],["1989-11-30",0.287,0.2963,0.2778,0.2963,47250.0],["1989-12-01",0.287,0.2963,0.287,0.287,95850.0],["1989-12-04",0.287,0.2963,0.2778,0.2963,94500.0],["1989-12-05",0.287,0.2963,0.287,0.287,210600.0],["1989-12-06",0.287,0.287,0.287,0.287,55350.0],["1989-12-07",0.287,0.287,0.2778,0.2778,79650.0],["1989-12-08",0.2778,0.287,0.2778,0.287,121500.0],["1989-12-11",0.2778,0.2778,0.2685,0.2778,139050.0],["1989-12-12",0.2685,0.2685,0.2593,0.2593,124200.0],["1989-12-13",0.2593,0.2685,0.2593,0.2593,99900.0],["1989-12-14",0.2593,0.2593,0.2593,0.2593,164700.0],["1989-12-15",0.2593,0.2778,0.2593,0.2685,303750.0],["1989-12-18",0.2685,0.2778,0.2685,0.2685,311850.0],["1989-12-19",0.2685,0.2778,0.2685,0.2778,108000.0],["1989-12-20",0.2685,0.2778,0.2685,0.2685,44550.0],["1989-12-21",0.2778,0.287,0.2685,0.2685,895050.0],["1989-12-22",0.2685,0.2685,0.2685,0.2685,28350.0],["1989-12-26",0.2685,0.2778,0.2685,0.2685,342900.0],["1989-12-27",0.2593,0.2593,0.2593,0.2593,68850.0],["1989-12-28",0.2685,0.2685,0.2593,0.2685,233550.0],["1989-12-29",0.2685,0.2778,0.2685,0.2685,507600.0],["1990-01-02",0.2685,0.287,0.2685,0.287,135000.0],["1990-01-03",0.287,0.2963,0.287,0.2963,52650.0],["1990-01-04",0.2963,0.2963,0.287,0.2963,233550.0],["1990-01-05",0.287,0.2963,0.287,0.2963,113400.0],["1990-01-08",0.287,0.2963,0.287,0.2963,48600.0],["1990-01-09",0.2963,0.2963,0.287,0.2963,37800.0],["1990-01-10",0.287,0.287,0.2778,0.287,79650.0],["1990-01-11",0.2778,0.287,0.2685,0.287,32400.0],["1990-01-12",0.2778,0.287,0.2778,0.287,5400.0],["1990-01-15",0.2778,0.2778,0.2685,0.2685,28350.0],["1990-01-16",0.2685,0.2685,0.2685,0.2685,47250.0],["1990-01-17",0.2685,0.2778,0.2685,0.2685,86400.0],["1990-01-18",0.2685,0.2778,0.2685,0.2778,66150.0],["1990-01-19",0.2685,0.2778,0.2685,0.2778,41850.0],["1990-01-22",0.2778,0.2778,0.2778,0.2778,48600.0],["1990-01-23",0.2778,0.287,0.2685,0.287,83700.0],["1990-01-24",0.2778,0.2963,0.2778,0.2963,101250.0],["1990-01-25",0.287,0.2963,0.287,0.2963,110700.0],["1990-01-26",0.287,0.2963,0.287,0.2963,44550.0],["1990-01-29",0.287,0.2963,0.287,0.2963,47250.0],["1990-01-30",0.287,0.2963,0.287,0.2963,91800.0],["1990-01-31",0.2963,0.3056,0.2963,0.2963,40500.0],["1990-02-01",0.2963,0.3056,0.2963,0.3056,22950.0],["1990-02-02",0.2963,0.3148,0.2963,0.3148,97200.0],["1990-02-05",0.3148,0.3148,0.3056,0.3148,22950.0],["1990-02-06",0.3148,0.3148,0.3148,0.3148,0.0],["1990-02-07",0.3056,0.3056,0.3056,0.3056,22950.0],["1990-02-08",0.3056,0.3056,0.2963,0.3056,216000.0],["1990-02-09",0.2963,0.2963,0.2963,0.2963,17550.0],["1990-02-12",0.2963,0.2963,0.2963,0.2963,12150.0],["1990-02-13",0.2963,0.3056,0.2963,0.3056,83700.0],["1990-02-14",0.2963,0.2963,0.2963,0.2963,155250.0],["1990-02-15",0.287,0.287,0.287,0.287,24300.0],["1990-02-16",0.287,0.2963,0.287,0.2963,8100.0],["1990-02-20",0.287,0.2963,0.287,0.2963,16200.0],["1990-02-21",0.287,0.287,0.2778,0.2778,8100.0],["1990-02-22",0.287,0.287,0.287,0.287,13500.0],["1990-02-23",0.2778,0.2963,0.2778,0.2963,13500.0],["1990-02-26",0.287,0.287,0.2778,0.287,20250.0],["1990-02-27",0.2963,0.2963,0.2778,0.2778,76950.0],["1990-02-28",0.287,0.287,0.2778,0.2778,86400.0],["1990-03-01",0.2778,0.2778,0.2685,0.2778,139050.0],["1990-03-02",0.2778,0.2963,0.2778,0.2963,114750.0],["1990-03-05",0.287,0.287,0.287,0.287,10800.0],["1990-03-06",0.287,0.287,0.287,0.287,4050.0],["1990-03-07",0.2778,0.287,0.2778,0.287,75600.0],["1990-03-08",0.287,0.287,0.2778,0.287,60750.0],["1990-03-09",0.287,0.287,0.2778,0.2778,24300.0],["1990-03-12",0.2778,0.2778,0.2685,0.2685,37800.0],["1990-03-13",0.2778,0.2778,0.2685,0.2685,33750.0],["1990-03-14",0.2593,0.2778,0.2593,0.2778,51300.0],["1990-03-15",0.2685,0.2685,0.2685,0.2685,14850.0],["1990-03-16",0.2593,0.2778,0.2593,0.2685,47250.0],["1990-03-19",0.2685,0.2685,0.2685,0.2685,0.0],["1990-03-20",0.2685,0.2685,0.2685,0.2685,6750.0],["1990-03-21",0.2685,0.2685,0.2685,0.2685,13500.0],["1990-03-22",0.2685,0.2685,0.2593,0.2593,29700.0],["1990-03-23",0.25,0.25,0.2407,0.2407,49950.0],["1990-03-26",0.2407,0.2407,0.2407,0.2407,16200.0],["1990-03-27",0.2407,0.2407,0.2407,0.2407,16200.0],["1990-03-28",0.2407,0.2407,0.2407,0.2407,5400.0],["1990-03-29",0.25,0.25,0.2407,0.2407,29700.0],["1990-03-30",0.2407,0.2407,0.2407,0.2407,0.0],["1990-04-02",0.2407,0.2407,0.2407,0.2407,2700.0],["1990-04-03",0.25,0.25,0.25,0.25,29700.0],["1990-04-04",0.25,0.2593,0.25,0.2593,58050.0],["1990-04-05",0.25,0.25,0.25,0.25,0.0],["1990-04-06",0.2593,0.2593,0.2593,0.2593,25650.0],["1990-04-09",0.25,0.2593,0.25,0.2593,27000.0],["1990-04-10",0.2685,0.2685,0.2685,0.2685,47250.0],["1990-04-11",0.2593,0.2593,0.25,0.25,39150.0],["1990-04-12",0.25,0.25,0.25,0.25,32400.0],["1990-04-16",0.25,0.25,0.25,0.25,588600.0],["1990-04-17",0.25,0.25,0.25,0.25,31050.0],["1990-04-18",0.25,0.25,0.25,0.25,28350.0],["1990-04-19",0.25,0.25,0.25,0.25,14850.0],["1990-04-20",0.25,0.25,0.25,0.25,9450.0],["1990-04-23",0.25,0.25,0.25,0.25,6750.0],["1990-04-24",0.25,0.25,0.25,0.25,16200.0],["1990-04-25",0.25,0.25,0.25,0.25,44550.0],["1990-04-26",0.25,0.25,0.25,0.25,2700.0],["1990-04-27",0.25,0.25,0.25,0.25,12150.0],["1990-04-30",0.25,0.25,0.25,0.25,14850.0],["1990-05-01",0.25,0.25,0.25,0.25,2700.0],["1990-05-02",0.25,0.25,0.25,0.25,6750.0],["1990-05-03",0.25,0.25,0.25,0.25,49950.0],["1990-05-04",0.25,0.25,0.25,0.25,2700.0],["1990-05-07",0.2593,0.2593,0.25,0.25,43200.0],["1990-05-08",0.25,0.25,0.2315,0.2315,40500.0],["1990-05-09",0.2407,0.2407,0.2407,0.2407,5400.0],["1990-05-10",0.2315,0.2315,0.2315,0.2315,2700.0],["1990-05-11",0.2315,0.2315,0.2315,0.2315,13500.0],["1990-05-14",0.2315,0.2315,0.2222,0.2315,18900.0],["1990-05-15",0.2222,0.2315,0.2222,0.2315,24300.0],["1990-05-16",0.2315,0.2315,0.2315,0.2315,60750.0],["1990-05-17",0.2222,0.2222,0.2222,0.2222,2700.0],["1990-05-18",0.2222,0.2222,0.2222,0.2222,4050.0],["1990-05-21",0.2222,0.2222,0.2222,0.2222,21600.0],["1990-05-22",0.2222,0.2222,0.2222,0.2222,178200.0],["1990-05-23",0.213,0.213,0.213,0.213,2700.0],["1990-05-24",0.2222,0.2222,0.1944,0.1944,52650.0],["1990-05-25",0.1944,0.1944,0.1944,0.1944,52650.0],["1990-05-29",0.2037,0.213,0.2037,0.213,14850.0],["1990-05-30",0.2037,0.213,0.2037,0.213,226800.0],["1990-05-31",0.2037,0.213,0.2037,0.213,352350.0],["1990-06-01",0.213,0.2407,0.213,0.2407,453600.0],["1990-06-04",0.25,0.2963,0.25,0.287,364500.0],["1990-06-05",0.2963,0.2963,0.2685,0.2778,384750.0],["1990-06-06",0.2685,0.2778,0.2685,0.2778,434700.0],["1990-06-07",0.2685,0.2685,0.2593,0.2685,201150.0],["1990-06-08",0.2685,0.2778,0.2593,0.2778,202500.0],["1990-06-11",0.2778,0.2778,0.2778,0.2778,63450.0],["1990-06-12",0.2778,0.2963,0.2685,0.2963,515700.0],["1990-06-13",0.3056,0.3056,0.2963,0.2963,67500.0],["1990-06-14",0.287,0.2963,0.287,0.2963,24300.0],["1990-06-15",0.2963,0.2963,0.2963,0.2963,0.0],["1990-06-18",0.2963,0.3056,0.2963,0.3056,340200.0],["1990-06-19",0.2963,0.3056,0.2963,0.2963,51300.0],["1990-06-20",0.2963,0.3056,0.2963,0.2963,376650.0],["1990-06-21",0.2963,0.3056,0.2963,0.2963,442800.0],["1990-06-22",0.287,0.2963,0.287,0.2963,176850.0],["1990-06-25",0.2963,0.2963,0.2963,0.2963,81000.0],["1990-06-26",0.3056,0.3056,0.2963,0.3056,72900.0],["1990-06-27",0.2963,0.2963,0.2963,0.2963,35100.0],["1990-06-28",0.2963,0.2963,0.2963,0.2963,58050.0],["1990-06-29",0.287,0.3056,0.287,0.3056,52650.0],["1990-07-02",0.2963,0.2963,0.2963,0.2963,60750.0],["1990-07-03",0.2963,0.3056,0.2963,0.2963,427950.0],["1990-07-05",0.2963,0.2963,0.2963,0.2963,1350.0],["1990-07-06",0.2963,0.2963,0.2963,0.2963,59400.0],["1990-07-09",0.3056,0.3148,0.2963,0.3056,108000.0],["1990-07-10",0.3056,0.3148,0.3056,0.3056,72900.0],["1990-07-11",0.3056,0.3056,0.3056,0.3056,41850.0],["1990-07-12",0.3056,0.3148,0.3056,0.3056,60750.0],["1990-07-13",0.3148,0.3148,0.3056,0.3056,120150.0],["1990-07-16",0.3056,0.3056,0.3056,0.3056,112050.0],["1990-07-17",0.3056,0.3056,0.2963,0.2963,113400.0],["1990-07-18",0.2963,0.3056,0.2963,0.2963,28350.0],["1990-07-19",0.2963,0.2963,0.2963,0.2963,118800.0],["1990-07-20",0.2963,0.2963,0.2963,0.2963,2700.0],["1990-07-23",0.2963,0.3056,0.2963,0.2963,498150.0],["1990-07-24",0.2963,0.3056,0.2963,0.2963,25650.0],["1990-07-25",0.2963,0.2963,0.2963,0.2963,0.0],["1990-07-26",0.2963,0.2963,0.2963,0.2963,9450.0],["1990-07-27",0.2963,0.3056,0.2963,0.2963,224100.0],["1990-07-30",0.2963,0.3056,0.2963,0.2963,341550.0],["1990-07-31",0.2963,0.2963,0.2963,0.2963,51300.0],["1990-08-01",0.2963,0.2963,0.287,0.287,28350.0],["1990-08-02",0.2778,0.287,0.2778,0.287,22950.0],["1990-08-03",0.2778,0.2778,0.2593,0.2593,31050.0],["1990-08-06",0.2593,0.2593,0.2593,0.2593,72900.0],["1990-08-07",0.2593,0.2685,0.2593,0.2685,48600.0],["1990-08-08",0.2685,0.2685,0.2593,0.2593,49950.0],["1990-08-09",0.2593,0.2593,0.2593,0.2593,35100.0],["1990-08-10",0.2593,0.2593,0.2593,0.2593,68850.0],["1990-08-13",0.2593,0.2593,0.2593,0.2593,8100.0],["1990-08-14",0.2593,0.2593,0.2593,0.2593,68850.0],["1990-08-15",0.2593,0.2593,0.2593,0.2593,0.0],["1990-08-16",0.2685,0.2685,0.2593,0.2593,33750.0],["1990-08-17",0.2593,0.2593,0.2593,0.2593,79650.0],["1990-08-20",0.2593,0.2593,0.2593,0.2593,70200.0],["1990-08-21",0.2593,0.2685,0.2593,0.2685,29700.0],["1990-08-22",0.2593,0.2593,0.2593,0.2593,155250.0],["1990-08-23",0.2593,0.2593,0.2315,0.2407,372600.0],["1990-08-24",0.2315,0.25,0.2315,0.25,54000.0],["1990-08-27",0.25,0.25,0.25,0.25,35100.0],["1990-08-28",0.2407,0.25,0.2407,0.2407,99900.0],["1990-08-29",0.2407,0.2778,0.2407,0.2778,135000.0],["1990-08-30",0.287,0.2963,0.287,0.287,33750.0],["1990-08-31",0.2778,0.2778,0.2778,0.2778,12150.0],["1990-09-04",0.2778,0.2778,0.2778,0.2778,0.0],["1990-09-05",0.2685,0.2685,0.2685,0.2685,29700.0],["1990-09-06",0.2685,0.2685,0.2593,0.2593,962550.0],["1990-09-07",0.2685,0.2685,0.2593,0.2593,39150.0],["1990-09-10",0.2685,0.2685,0.2593,0.2593,18900.0],["1990-09-11",0.2593,0.2593,0.2593,0.2593,0.0],["1990-09-12",0.2593,0.2593,0.25,0.25,152550.0],["1990-09-13",0.2407,0.2407,0.2407,0.2407,20250.0],["1990-09-14",0.2407,0.2407,0.2407,0.2407,0.0],["1990-09-17",0.25,0.25,0.2315,0.2315,295650.0],["1990-09-18",0.2315,0.2315,0.2315,0.2315,93150.0],["1990-09-19",0.2315,0.2315,0.2315,0.2315,0.0],["1990-09-20",0.2315,0.2315,0.2222,0.2315,29700.0],["1990-09-21",0.2407,0.2407,0.2315,0.2315,47250.0],["1990-09-24",0.2315,0.2315,0.2315,0.2315,264600.0],["1990-09-25",0.2222,0.2315,0.2222,0.2315,95850.0],["1990-09-26",0.2222,0.2222,0.2222,0.2222,89100.0],["1990-09-27",0.2222,0.2222,0.2222,0.2222,6750.0],["1990-09-28",0.2222,0.2222,0.2222,0.2222,213300.0],["1990-10-01",0.2315,0.2315,0.2222,0.2222,20250.0],["1990-10-02",0.2222,0.2222,0.2222,0.2222,76950.0],["1990-10-03",0.2222,0.2315,0.2222,0.2315,45900.0],["1990-10-04",0.2315,0.2407,0.2315,0.2407,396900.0],["1990-10-05",0.2407,0.2407,0.2407,0.2407,70200.0],["1990-10-08",0.2407,0.2407,0.2407,0.2407,5400.0],["1990-10-09",0.2407,0.2407,0.2407,0.2407,0.0],["1990-10-10",0.2407,0.2407,0.2407,0.2407,37800.0],["1990-10-11",0.2407,0.2407,0.2407,0.2407,27000.0],["1990-10-12",0.2407,0.2407,0.2407,0.2407,17550.0],["1990-10-15",0.2407,0.2407,0.2407,0.2407,0.0],["1990-10-16",0.2407,0.2407,0.2315,0.2315,63450.0],["1990-10-17",0.2315,0.2407,0.2315,0.2315,584550.0],["1990-10-18",0.2315,0.2315,0.2315,0.2315,55350.0],["1990-10-19",0.2315,0.2315,0.2315,0.2315,0.0],["1990-10-22",0.2315,0.2315,0.2222,0.2222,36450.0],["1990-10-23",0.2315,0.2315,0.2315,0.2315,128250.0],["1990-10-24",0.2222,0.2315,0.2222,0.2315,9450.0],["1990-10-25",0.2315,0.2407,0.2315,0.2407,14850.0],["1990-10-26",0.2315,0.2315,0.2222,0.2222,27000.0],["1990-10-29",0.2315,0.2315,0.2315,0.2315,97200.0],["1990-10-30",0.2222,0.2222,0.2222,0.2222,14850.0],["1990-10-31",0.2315,0.2315,0.2315,0.2315,110700.0],["1990-11-01",0.2222,0.2222,0.2222,0.2222,6750.0],["1990-11-02",0.2222,0.2222,0.2222,0.2222,6750.0],["1990-11-05",0.2222,0.2222,0.2222,0.2222,45900.0],["1990-11-06",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-07",0.2222,0.2222,0.213,0.213,13500.0],["1990-11-08",0.2222,0.2222,0.1759,0.2222,41850.0],["1990-11-09",0.2222,0.2222,0.2222,0.2222,55350.0],["1990-11-12",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-13",0.213,0.213,0.213,0.213,13500.0],["1990-11-14",0.213,0.213,0.213,0.213,16200.0],["1990-11-15",0.213,0.213,0.213,0.213,1350.0],["1990-11-16",0.213,0.213,0.213,0.213,17550.0],["1990-11-19",0.2222,0.2222,0.2222,0.2222,114750.0],["1990-11-20",0.2222,0.2222,0.2222,0.2222,33750.0],["1990-11-21",0.213,0.213,0.213,0.213,5400.0],["1990-11-23",0.213,0.213,0.213,0.213,2700.0],["1990-11-26",0.213,0.213,0.213,0.213,8100.0],["1990-11-27",0.213,0.213,0.213,0.213,49950.0],["1990-11-28",0.213,0.213,0.213,0.213,0.0],["1990-11-29",0.213,0.213,0.213,0.213,39150.0],["1990-11-30",0.2222,0.2222,0.213,0.213,6750.0],["1990-12-03",0.2222,0.2315,0.2222,0.2315,2143800.0],["1990-12-04",0.2407,0.2407,0.2315,0.2315,76950.0],["1990-12-05",0.2315,0.2315,0.2315,0.2315,0.0],["1990-12-06",0.2315,0.2315,0.2222,0.2222,81000.0],["1990-12-07",0.2222,0.2222,0.2222,0.2222,4050.0],["1990-12-10",0.2222,0.2222,0.2222,0.2222,13500.0],["1990-12-11",0.2315,0.2407,0.2315,0.2407,40500.0],["1990-12-12",0.2315,0.2315,0.2315,0.2315,24300.0],["1990-12-13",0.2222,0.2222,0.2222,0.2222,47250.0],["1990-12-14",0.2222,0.2222,0.2222,0.2222,27000.0],["1990-12-17",0.2222,0.2222,0.2222,0.2222,97200.0],["1990-12-18",0.2222,0.2222,0.2222,0.2222,33750.0],["1990-12-19",0.2222,0.2315,0.2222,0.2315,101250.0],["1990-12-20",0.2315,0.2315,0.2315,0.2315,21600.0],["1990-12-21",0.2407,0.2593,0.2407,0.2593,120150.0],["1990-12-24",0.2407,0.2407,0.2407,0.2407,17550.0],["1990-12-26",0.2407,0.2407,0.2407,0.2407,12150.0],["1990-12-27",0.2407,0.2407,0.2315,0.2315,16200.0],["1990-12-28",0.2315,0.2407,0.2315,0.2407,75600.0],["1990-12-31",0.2315,0.2315,0.2315,0.2315,22950.0],["1991-01-02",0.2407,0.2407,0.2407,0.2407,20250.0],["1991-01-03",0.25,0.2778,0.25,0.2778,78300.0],["1991-01-04",0.2685,0.2778,0.2685,0.2778,5400.0],["1991-01-07",0.2685,0.2685,0.2593,0.2593,13500.0],["1991-01-08",0.2593,0.2593,0.2593,0.2593,2700.0],["1991-01-09",0.2593,0.2593,0.2593,0.2593,2700.0],["1991-01-10",0.2593,0.2593,0.2593,0.2593,0.0],["1991-01-11",0.2593,0.2593,0.2593,0.2593,1350.0],["1991-01-14",0.2593,0.2593,0.2593,0.2593,13500.0],["1991-01-15",0.2593,0.2593,0.2593,0.2593,35100.0],["1991-01-16",0.2593,0.2593,0.2593,0.2593,14850.0],["1991-01-17",0.2685,0.2685,0.2685,0.2685,27000.0],["1991-01-18",0.2778,0.2778,0.2685,0.2685,18900.0],["1991-01-21",0.2593,0.2593,0.2593,0.2593,36450.0],["1991-01-22",0.2685,0.2685,0.2593,0.2593,18900.0],["1991-01-23",0.2685,0.2963,0.2593,0.2963,585900.0],["1991-01-24",0.3056,0.3056,0.2963,0.2963,425250.0],["1991-01-25",0.2963,0.2963,0.2963,0.2963,178200.0],["1991-01-28",0.2963,0.2963,0.2963,0.2963,205200.0],["1991-01-29",0.2963,0.2963,0.2963,0.2963,13500.0],["1991-01-30",0.2963,0.3056,0.2963,0.3056,28350.0],["1991-01-31",0.3056,0.3148,0.3056,0.3148,76950.0],["1991-02-01",0.3148,0.3426,0.3148,0.3426,90450.0],["1991-02-04",0.3426,0.3519,0.3426,0.3426,133650.0],["1991-02-05",0.3519,0.3704,0.3519,0.3611,422550.0],["1991-02-06",0.3519,0.3889,0.3519,0.3796,417150.0],["1991-02-07",0.3704,0.3889,0.3519,0.3519,625050.0],["1991-02-08",0.3796,0.3796,0.3704,0.3704,6750.0],["1991-02-11",0.3704,0.3796,0.3704,0.3704,43200.0],["1991-02-12",0.3704,0.3704,0.3611,0.3704,71550.0],["1991-02-13",0.3611,0.3704,0.3611,0.3611,36450.0],["1991-02-14",0.3611,0.3704,0.3519,0.3611,167400.0],["1991-02-15",0.3611,0.3611,0.3611,0.3611,0.0],["1991-02-19",0.3611,0.3611,0.3611,0.3611,13500.0],["1991-02-20",0.3611,0.3611,0.3519,0.3519,27000.0],["1991-02-21",0.3611,0.3704,0.3519,0.3519,79650.0],["1991-02-22",0.3611,0.3704,0.3611,0.3611,70200.0],["1991-02-25",0.3611,0.3611,0.3611,0.3611,5400.0],["1991-02-26",0.3611,0.3611,0.3611,0.3611,13500.0],["1991-02-27",0.3519,0.3519,0.3519,0.3519,22950.0],["1991-02-28",0.3519,0.3704,0.3519,0.3704,101250.0],["1991-03-01",0.3704,0.3704,0.3704,0.3704,0.0],["1991-03-04",0.3611,0.3611,0.3611,0.3611,13500.0],["1991-03-05",0.3611,0.3704,0.3611,0.3611,153900.0],["1991-03-06",0.3611,0.3704,0.3611,0.3704,17550.0],["1991-03-07",0.3611,0.3611,0.3611,0.3611,12150.0],["1991-03-08",0.3519,0.3519,0.3519,0.3519,33750.0],["1991-03-11",0.3519,0.3519,0.3519,0.3519,10800.0],["1991-03-12",0.3611,0.3704,0.3611,0.3704,60750.0],["1991-03-13",0.3611,0.3611,0.3611,0.3611,13500.0],["1991-03-14",0.3704,0.3704,0.3704,0.3704,2700.0],["1991-03-15",0.3611,0.3611,0.3611,0.3611,29700.0],["1991-03-18",0.3611,0.3611,0.3611,0.3611,0.0],["1991-03-19",0.3519,0.3519,0.3426,0.3426,112050.0],["1991-03-20",0.3519,0.3519,0.3426,0.3426,22950.0],["1991-03-21",0.3519,0.3519,0.3519,0.3519,27000.0],["1991-03-22",0.3519,0.3519,0.3519,0.3519,0.0],["1991-03-25",0.3333,0.3519,0.3333,0.3519,203850.0],["1991-03-26",0.3611,0.3704,0.3611,0.3704,121500.0],["1991-03-27",0.3704,0.3889,0.3704,0.3704,163350.0],["1991-03-28",0.3796,0.3796,0.3796,0.3796,54000.0],["1991-04-01",0.3796,0.3796,0.3704,0.3704,41850.0],["1991-04-02",0.3704,0.3704,0.3704,0.3704,10800.0],["1991-04-03",0.3704,0.3704,0.3704,0.3704,0.0],["1991-04-04",0.3704,0.3704,0.3611,0.3704,55350.0],["1991-04-05",0.3611,0.3611,0.3611,0.3611,21600.0],["1991-04-08",0.3611,0.3611,0.3611,0.3611,1350.0],["1991-04-09",0.3704,0.3704,0.3611,0.3611,64800.0],["1991-04-10",0.3611,0.3611,0.3611,0.3611,1350.0],["1991-04-11",0.3611,0.3611,0.3611,0.3611,41850.0],["1991-04-12",0.3611,0.3611,0.3611,0.3611,18900.0],["1991-04-15",0.3704,0.3796,0.3611,0.3704,194400.0],["1991-04-16",0.3704,0.3704,0.3704,0.3704,44550.0],["1991-04-17",0.3796,0.3796,0.3704,0.3796,101250.0],["1991-04-18",0.3704,0.3796,0.3704,0.3796,229500.0],["1991-04-19",0.3889,0.3981,0.3889,0.3889,75600.0],["1991-04-22",0.3889,0.4259,0.3889,0.4167,363150.0],["1991-04-23",0.4259,0.4537,0.4259,0.4537,276750.0],["1991-04-24",0.463,0.5093,0.463,0.4815,510300.0],["1991-04-25",0.4815,0.4815,0.463,0.463,380700.0],["1991-04-26",0.463,0.6204,0.463,0.5648,1493100.0],["1991-04-29",0.5926,0.5926,0.5185,0.5278,1246050.0],["1991-04-30",0.5185,0.5278,0.4722,0.5,473850.0],["1991-05-01",0.5,0.5278,0.5,0.5278,333450.0],["1991-05-02",0.5278,0.5278,0.5,0.5093,141750.0],["1991-05-03",0.5093,0.5185,0.5093,0.5185,45900.0],["1991-05-06",0.5185,0.5185,0.5185,0.5185,51300.0],["1991-05-07",0.5185,0.5278,0.5185,0.5185,255150.0],["1991-05-08",0.5185,0.5185,0.5,0.5093,302400.0],["1991-05-09",0.5,0.5093,0.4907,0.5,59400.0],["1991-05-10",0.4907,0.5,0.4722,0.4722,328050.0],["1991-05-13",0.4815,0.4815,0.4722,0.4722,503550.0],["1991-05-14",0.4722,0.4722,0.463,0.463,171450.0],["1991-05-15",0.4722,0.4722,0.4352,0.4444,433350.0],["1991-05-16",0.4352,0.463,0.4259,0.463,426600.0],["1991-05-17",0.4537,0.4537,0.4444,0.4444,82350.0],["1991-05-20",0.4444,0.4444,0.4167,0.4352,206550.0],["1991-05-21",0.4259,0.4352,0.4259,0.4259,70200.0],["1991-05-22",0.4352,0.4352,0.4259,0.4259,40500.0],["1991-05-23",0.4259,0.4352,0.4259,0.4352,79650.0],["1991-05-24",0.4444,0.4815,0.4444,0.4815,440100.0],["1991-05-28",0.4907,0.537,0.4907,0.537,1483650.0],["1991-05-29",0.5278,0.5556,0.5278,0.5463,1626750.0],["1991-05-30",0.537,0.537,0.5093,0.537,769500.0],["1991-05-31",0.537,0.5463,0.5278,0.537,681750.0],["1991-06-03",0.5463,0.5463,0.5278,0.5463,457650.0],["1991-06-04",0.5463,0.5463,0.4722,0.4815,1023300.0],["1991-06-05",0.4907,0.5093,0.4907,0.5,810000.0],["1991-06-06",0.5185,0.5741,0.5093,0.5648,2147850.0],["1991-06-07",0.5648,0.6204,0.5648,0.5926,2484000.0],["1991-06-10",0.5833,0.5926,0.5741,0.5926,365850.0],["1991-06-11",0.5926,0.5926,0.5648,0.5833,584550.0],["1991-06-12",0.5833,0.5833,0.5463,0.5648,342900.0],["1991-06-13",0.5648,0.5741,0.5556,0.5648,28350.0],["1991-06-14",0.5741,0.5741,0.5741,0.5741,275400.0],["1991-06-17",0.5741,0.5741,0.5741,0.5741,197100.0],["1991-06-18",0.5741,0.5741,0.537,0.537,606150.0],["1991-06-19",0.5463,0.5463,0.5278,0.5463,309150.0],["1991-06-20",0.5463,0.5463,0.5278,0.537,59400.0],["1991-06-21",0.537,0.537,0.537,0.537,12150.0],["1991-06-24",0.5185,0.5185,0.5093,0.5093,58050.0],["1991-06-25",0.5,0.5093,0.5,0.5,48600.0],["1991-06-26",0.5,0.5,0.5,0.5,5400.0],["1991-06-27",0.5093,0.537,0.5093,0.537,94500.0],["1991-06-28",0.5463,0.5556,0.5278,0.5278,521100.0],["1991-07-01",0.537,0.5556,0.537,0.5556,101250.0],["1991-07-02",0.5556,0.5556,0.537,0.537,74250.0],["1991-07-03",0.537,0.5463,0.537,0.5463,213300.0],["1991-07-05",0.5463,0.5463,0.5278,0.5463,216000.0],["1991-07-08",0.5463,0.5648,0.5463,0.5556,249750.0],["1991-07-09",0.5556,0.5648,0.5463,0.5556,259200.0],["1991-07-10",0.5648,0.5648,0.537,0.5463,387450.0],["1991-07-11",0.5463,0.5463,0.463,0.5,390150.0],["1991-07-12",0.5093,0.5185,0.5,0.5093,199800.0],["1991-07-15",0.5185,0.5185,0.5093,0.5185,83700.0],["1991-07-16",0.5185,0.5185,0.5,0.5093,78300.0],["1991-07-17",0.5,0.5093,0.4907,0.5,79650.0],["1991-07-18",0.5,0.5,0.4815,0.5,187650.0],["1991-07-19",0.4907,0.5,0.4907,0.4907,141750.0],["1991-07-22",0.4907,0.4907,0.4722,0.4815,83700.0],["1991-07-23",0.4722,0.4815,0.463,0.4722,163350.0],["1991-07-24",0.4722,0.4722,0.4722,0.4722,31050.0],["1991-07-25",0.4722,0.4722,0.463,0.463,85050.0],["1991-07-26",0.463,0.463,0.4537,0.463,12150.0],["1991-07-29",0.4537,0.4537,0.4537,0.4537,13500.0],["1991-07-30",0.4537,0.4537,0.4444,0.4537,99900.0],["1991-07-31",0.463,0.463,0.4444,0.463,283500.0],["1991-08-01",0.463,0.4907,0.463,0.4907,128250.0],["1991-08-02",0.4815,0.4815,0.4815,0.4815,72900.0],["1991-08-05",0.4815,0.4815,0.4815,0.4815,54000.0],["1991-08-06",0.4722,0.4722,0.4722,0.4722,14850.0],["1991-08-07",0.4722,0.4907,0.463,0.4907,340200.0],["1991-08-08",0.5,0.5463,0.5,0.5185,621000.0],["1991-08-09",0.5278,0.5278,0.5,0.5,156600.0],["1991-08-12",0.4815,0.4907,0.4815,0.4907,125550.0],["1991-08-13",0.4815,0.5,0.4815,0.4907,112050.0],["1991-08-14",0.4907,0.5093,0.4907,0.5,58050.0],["1991-08-15",0.4907,0.5,0.4907,0.5,39150.0],["1991-08-16",0.4907,0.5,0.4907,0.4907,22950.0],["1991-08-19",0.4815,0.4815,0.4722,0.4815,456300.0],["1991-08-20",0.4815,0.4907,0.4722,0.4815,81000.0],["1991-08-21",0.4907,0.4907,0.4815,0.4907,58050.0],["1991-08-22",0.4815,0.4815,0.463,0.4815,140400.0],["1991-08-23",0.4815,0.5,0.4815,0.5,286200.0],["1991-08-26",0.4907,0.4907,0.4815,0.4815,55350.0],["1991-08-27",0.4815,0.4815,0.463,0.4722,183600.0],["1991-08-28",0.463,0.4815,0.463,0.4815,81000.0],["1991-08-29",0.4722,0.4815,0.4722,0.4722,79650.0],["1991-08-30",0.4722,0.4907,0.4722,0.4907,113400.0],["1991-09-03",0.4907,0.4907,0.4722,0.4722,67500.0],["1991-09-04",0.4722,0.4722,0.463,0.4722,58050.0],["1991-09-05",0.4722,0.4907,0.4722,0.4907,243000.0],["1991-09-06",0.5,0.5278,0.5,0.5278,338850.0],["1991-09-09",0.5278,0.537,0.5278,0.5278,51300.0],["1991-09-10",0.5185,0.5185,0.5093,0.5185,101250.0],["1991-09-11",0.5093,0.5093,0.4815,0.4815,286200.0],["1991-09-12",0.4815,0.4907,0.4722,0.4815,211950.0],["1991-09-13",0.4815,0.4815,0.4815,0.4815,6750.0],["1991-09-16",0.4907,0.5185,0.4907,0.5093,147150.0],["1991-09-17",0.5185,0.5278,0.5185,0.5185,333450.0],["1991-09-18",0.5093,0.5463,0.5093,0.5463,282150.0],["1991-09-19",0.537,0.537,0.5185,0.5278,160650.0],["1991-09-20",0.5278,0.5463,0.5185,0.537,422550.0],["1991-09-23",0.537,0.537,0.5278,0.5278,141750.0],["1991-09-24",0.5185,0.5185,0.5185,0.5185,14850.0],["1991-09-25",0.5278,0.537,0.5185,0.537,533250.0],["1991-09-26",0.537,0.5926,0.537,0.5741,1227150.0],["1991-09-27",0.5741,0.6111,0.5741,0.5926,1632150.0],["1991-09-30",0.6111,0.6111,0.5926,0.5926,1074600.0],["1991-10-01",0.5926,0.6019,0.5926,0.6019,542700.0],["1991-10-02",0.5926,0.6019,0.5833,0.5833,365850.0],["1991-10-03",0.5833,0.5833,0.5741,0.5833,143100.0],["1991-10-04",0.5833,0.5833,0.5741,0.5833,147150.0],["1991-10-07",0.5833,0.5833,0.5463,0.5833,197100.0],["1991-10-08",0.5556,0.5648,0.5556,0.5648,160650.0],["1991-10-09",0.5648,0.5741,0.5556,0.5741,135000.0],["1991-10-10",0.5833,0.5833,0.5556,0.5648,210600.0],["1991-10-11",0.5556,0.5648,0.5463,0.5463,87750.0],["1991-10-14",0.5556,0.5556,0.5463,0.5556,75600.0],["1991-10-15",0.5556,0.5648,0.5556,0.5556,171450.0],["1991-10-16",0.5648,0.5648,0.5556,0.5556,144450.0],["1991-10-17",0.5648,0.5648,0.5556,0.5648,89100.0],["1991-10-18",0.5648,0.6111,0.5648,0.5741,1067850.0],["1991-10-21",0.5648,0.5926,0.5648,0.5833,109350.0],["1991-10-22",0.5926,0.6296,0.5926,0.6204,1181250.0],["1991-10-23",0.6111,0.6296,0.6019,0.6204,683100.0],["1991-10-24",0.6204,0.6296,0.5926,0.6019,265950.0],["1991-10-25",0.5926,0.6019,0.5833,0.5833,201150.0],["1991-10-28",0.5833,0.5926,0.5833,0.5926,87750.0],["1991-10-29",0.5926,0.6019,0.5926,0.6019,135000.0],["1991-10-30",0.6019,0.6111,0.5926,0.6019,186300.0],["1991-10-31",0.6019,0.6019,0.5926,0.5926,64800.0],["1991-11-01",0.5926,0.6574,0.5833,0.6296,625050.0],["1991-11-04",0.6296,0.6296,0.6204,0.6296,51300.0],["1991-11-05",0.6204,0.6204,0.6204,0.6204,117450.0],["1991-11-06",0.6204,0.6389,0.6204,0.6296,224100.0],["1991-11-07",0.6296,0.6389,0.6296,0.6296,396900.0],["1991-11-08",0.6296,0.6389,0.6296,0.6389,657450.0],["1991-11-11",0.6389,0.6481,0.6296,0.6481,236250.0],["1991-11-12",0.6481,0.6667,0.6481,0.6667,575100.0],["1991-11-13",0.6667,0.6667,0.6481,0.6481,102600.0],["1991-11-14",0.6481,0.6481,0.6204,0.6296,156600.0],["1991-11-15",0.6204,0.6204,0.5648,0.5741,329400.0],["1991-11-18",0.5741,0.5926,0.5556,0.5926,143100.0],["1991-11-19",0.5741,0.5741,0.537,0.5556,176850.0],["1991-11-20",0.5556,0.5556,0.5463,0.5556,89100.0],["1991-11-21",0.5556,0.5556,0.5463,0.5556,122850.0],["1991-11-22",0.5463,0.5463,0.5463,0.5463,8100.0],["1991-11-25",0.537,0.537,0.5278,0.537,132300.0],["1991-11-26",0.5278,0.5278,0.5093,0.5278,87750.0],["1991-11-27",0.5278,0.5278,0.5185,0.5278,32400.0],["1991-11-29",0.5278,0.5278,0.5278,0.5278,10800.0],["1991-12-02",0.5185,0.5278,0.5185,0.5185,43200.0],["1991-12-03",0.5278,0.537,0.5185,0.537,121500.0],["1991-12-04",0.5463,0.5556,0.5463,0.5556,68850.0],["1991-12-05",0.5556,0.5648,0.5463,0.5556,260550.0],["1991-12-06",0.5556,0.5648,0.5463,0.5463,306450.0],["1991-12-09",0.5463,0.5463,0.5278,0.5278,71550.0],["1991-12-10",0.5278,0.5556,0.5278,0.5463,182250.0],["1991-12-11",0.5463,0.5463,0.5185,0.5185,97200.0],["1991-12-12",0.5185,0.5185,0.5,0.5,176850.0],["1991-12-13",0.5,0.5,0.4907,0.5,144450.0],["1991-12-16",0.4907,0.5093,0.4907,0.5093,503550.0],["1991-12-17",0.5185,0.5185,0.5,0.5093,139050.0],["1991-12-18",0.5,0.5185,0.4907,0.5185,315900.0],["1991-12-19",0.5093,0.5093,0.4444,0.463,395550.0],["1991-12-20",0.4722,0.4815,0.4537,0.463,144450.0],["1991-12-23",0.4537,0.4537,0.4074,0.4259,336150.0],["1991-12-24",0.4352,0.4352,0.4259,0.4259,240300.0],["1991-12-26",0.4352,0.4352,0.4259,0.4352,75600.0],["1991-12-27",0.4352,0.4722,0.4352,0.463,247050.0],["1991-12-30",0.4722,0.4722,0.4259,0.4444,483300.0],["1991-12-31",0.4444,0.463,0.4444,0.463,214650.0],["1992-01-02",0.4537,0.463,0.4537,0.463,279450.0],["1992-01-03",0.4722,0.4907,0.4537,0.4815,1035450.0],["1992-01-06",0.4907,0.5556,0.4907,0.5556,606150.0],["1992-01-07",0.5648,0.6019,0.537,0.5556,1000350.0],["1992-01-08",0.5463,0.5833,0.5463,0.5741,549450.0],["1992-01-09",0.5741,0.5833,0.5648,0.5648,248400.0],["1992-01-10",0.5556,0.5648,0.5463,0.5463,74250.0],["1992-01-13",0.5463,0.5556,0.5278,0.5463,186300.0],["1992-01-14",0.537,0.5833,0.537,0.5833,364500.0],["1992-01-15",0.5741,0.6204,0.5741,0.6019,1158300.0],["1992-01-16",0.5926,0.6111,0.5926,0.6111,949050.0],["1992-01-17",0.6111,0.6204,0.6111,0.6111,372600.0],["1992-01-20",0.6111,0.6111,0.6019,0.6111,27000.0],["1992-01-21",0.6019,0.6111,0.5926,0.6111,440100.0],["1992-01-22",0.6111,0.6204,0.6111,0.6204,116100.0],["1992-01-23",0.6204,0.6296,0.6204,0.6296,357750.0],["1992-01-24",0.6296,0.6759,0.6296,0.6667,517050.0],["1992-01-27",0.6759,0.6852,0.6667,0.6852,700650.0],["1992-01-28",0.6852,0.7037,0.6852,0.6852,513000.0],["1992-01-29",0.6852,0.6852,0.6481,0.6481,135000.0],["1992-01-30",0.6481,0.6667,0.6481,0.6667,249750.0],["1992-01-31",0.6574,0.6759,0.6574,0.6667,206550.0],["1992-02-03",0.6759,0.6944,0.6759,0.6852,325350.0],["1992-02-04",0.6852,0.7593,0.6852,0.7315,589950.0],["1992-02-05",0.7222,0.7407,0.7037,0.7222,490050.0],["1992-02-06",0.7222,0.7222,0.6111,0.6296,1146150.0],["1992-02-07",0.6296,0.6667,0.6204,0.6574,2066850.0],["1992-02-10",0.6481,0.6574,0.6481,0.6481,162000.0],["1992-02-11",0.6574,0.6667,0.6574,0.6667,580500.0],["1992-02-12",0.6574,0.6667,0.6574,0.6667,58050.0],["1992-02-13",0.6574,0.6574,0.6574,0.6574,94500.0],["1992-02-14",0.6574,0.6574,0.6481,0.6574,157950.0],["1992-02-18",0.6481,0.6667,0.6389,0.6574,687150.0],["1992-02-19",0.6481,0.6481,0.6111,0.6389,363150.0],["1992-02-20",0.6296,0.6574,0.6204,0.6389,298350.0],["1992-02-21",0.6389,0.6389,0.6204,0.6296,195750.0],["1992-02-24",0.6296,0.6296,0.6111,0.6296,106650.0],["1992-02-25",0.6204,0.6204,0.6019,0.6111,87750.0],["1992-02-26",0.6019,0.6111,0.6019,0.6019,89100.0],["1992-02-27",0.6019,0.6019,0.6019,0.6019,72900.0],["1992-02-28",0.6111,0.6204,0.6111,0.6204,110700.0],["1992-03-02",0.6204,0.6296,0.6111,0.6204,99900.0],["1992-03-03",0.6204,0.6204,0.6204,0.6204,8100.0],["1992-03-04",0.6296,0.6389,0.6296,0.6389,85050.0],["1992-03-05",0.6389,0.6389,0.6204,0.6204,55350.0],["1992-03-06",0.6204,0.6296,0.6204,0.6204,59400.0],["1992-03-09",0.6111,0.6111,0.6019,0.6019,55350.0],["1992-03-10",0.6019,0.6111,0.6019,0.6111,35100.0],["1992-03-11",0.6204,0.6204,0.5833,0.5926,187650.0],["1992-03-12",0.5926,0.6019,0.5926,0.5926,121500.0],["1992-03-13",0.5926,0.6019,0.5926,0.6019,20250.0],["1992-03-16",0.5926,0.5926,0.5926,0.5926,9450.0],["1992-03-17",0.5926,0.6019,0.5926,0.6019,52650.0],["1992-03-18",0.6204,0.6389,0.6111,0.6204,514350.0],["1992-03-19",0.6111,0.6204,0.6111,0.6111,72900.0],["1992-03-20",0.6204,0.6296,0.6111,0.6111,379350.0],["1992-03-23",0.6111,0.6204,0.6111,0.6204,8100.0],["1992-03-24",0.6111,0.6111,0.6019,0.6019,28350.0],["1992-03-25",0.6019,0.6111,0.6019,0.6019,45900.0],["1992-03-26",0.6111,0.6111,0.6019,0.6019,67500.0],["1992-03-27",0.6019,0.6019,0.6019,0.6019,9450.0],["1992-03-30",0.5926,0.5926,0.5833,0.5833,29700.0],["1992-03-31",0.5833,0.5833,0.5556,0.5741,174150.0],["1992-04-01",0.5648,0.5648,0.5648,0.5648,28350.0],["1992-04-02",0.5648,0.5741,0.5556,0.5556,25650.0],["1992-04-03",0.5463,0.5556,0.5463,0.5463,67500.0],["1992-04-06",0.5463,0.5463,0.5463,0.5463,35100.0],["1992-04-07",0.5463,0.5556,0.5463,0.5463,63450.0],["1992-04-08",0.537,0.537,0.5,0.5093,151200.0],["1992-04-09",0.5093,0.5278,0.5093,0.5185,95850.0],["1992-04-10",0.5556,0.5556,0.537,0.537,147150.0],["1992-04-13",0.5185,0.5185,0.5185,0.5185,688500.0],["1992-04-14",0.537,0.537,0.5185,0.5185,110700.0],["1992-04-15",0.5278,0.5278,0.5185,0.5185,40500.0],["1992-04-16",0.5093,0.5093,0.4907,0.5093,32400.0],["1992-04-20",0.5185,0.5185,0.5,0.5,108000.0],["1992-04-21",0.4907,0.5,0.4907,0.5,21600.0],["1992-04-22",0.5,0.5,0.5,0.5,98550.0],["1992-04-23",0.5,0.5,0.5,0.5,13500.0],["1992-04-24",0.5,0.5,0.4907,0.5,106650.0],["1992-04-27",0.5,0.5,0.4907,0.4907,91800.0],["1992-04-28",0.4907,0.5,0.4815,0.4815,155250.0],["1992-04-29",0.4815,0.4907,0.4815,0.4907,162000.0],["1992-04-30",0.4907,0.5,0.4815,0.4907,153900.0],["1992-05-01",0.4815,0.4815,0.4722,0.4722,47250.0],["1992-05-04",0.4722,0.4815,0.4722,0.4815,198450.0],["1992-05-05",0.4815,0.4815,0.4815,0.4815,112050.0],["1992-05-06",0.4907,0.4907,0.4815,0.4815,55350.0],["1992-05-07",0.4815,0.4815,0.4815,0.4815,93150.0],["1992-05-08",0.4815,0.5,0.4815,0.4907,136350.0],["1992-05-11",0.5,0.5093,0.4907,0.5,10800.0],["1992-05-12",0.5093,0.5185,0.5093,0.5093,49950.0],["1992-05-13",0.5185,0.5185,0.5093,0.5093,252450.0],["1992-05-14",0.5,0.5,0.4907,0.4907,55350.0],["1992-05-15",0.4907,0.4907,0.4907,0.4907,0.0],["1992-05-18",0.4815,0.4907,0.4815,0.4907,24300.0],["1992-05-19",0.4815,0.4815,0.4815,0.4815,68850.0],["1992-05-20",0.4907,0.4907,0.4907,0.4907,6750.0],["1992-05-21",0.4907,0.5,0.4907,0.5,13500.0],["1992-05-22",0.4907,0.5,0.4815,0.4907,87750.0],["1992-05-26",0.4815,0.4815,0.4815,0.4815,28350.0],["1992-05-27",0.4815,0.4815,0.4815,0.4815,28350.0],["1992-05-28",0.4815,0.4815,0.4537,0.4537,67500.0],["1992-05-29",0.4537,0.463,0.4537,0.463,74250.0],["1992-06-01",0.463,0.463,0.463,0.463,28350.0],["1992-06-02",0.463,0.4815,0.463,0.4815,51300.0],["1992-06-03",0.4815,0.4815,0.4815,0.4815,0.0],["1992-06-04",0.4722,0.4815,0.4722,0.4815,136350.0],["1992-06-05",0.4722,0.4722,0.463,0.463,68850.0],["1992-06-08",0.463,0.463,0.463,0.463,0.0],["1992-06-09",0.4722,0.4722,0.463,0.463,85050.0],["1992-06-10",0.463,0.463,0.4444,0.4537,112050.0],["1992-06-11",0.4444,0.4537,0.4444,0.4537,35100.0],["1992-06-12",0.4444,0.4444,0.4352,0.4444,82350.0],["1992-06-15",0.4444,0.4537,0.4444,0.4444,105300.0],["1992-06-16",0.4352,0.4352,0.4167,0.4167,110700.0],["1992-06-17",0.4074,0.4074,0.3704,0.3796,207900.0],["1992-06-18",0.3796,0.3889,0.3796,0.3796,207900.0],["1992-06-19",0.3981,0.3981,0.3889,0.3981,25650.0],["1992-06-22",0.3889,0.3981,0.3889,0.3981,68850.0],["1992-06-23",0.3889,0.3889,0.3889,0.3889,9450.0],["1992-06-24",0.3796,0.3889,0.3796,0.3889,27000.0],["1992-06-25",0.3796,0.3889,0.3796,0.3889,51300.0],["1992-06-26",0.3981,0.3981,0.3889,0.3981,118800.0],["1992-06-29",0.3889,0.3889,0.3704,0.3796,241650.0],["1992-06-30",0.3796,0.3796,0.3704,0.3704,153900.0],["1992-07-01",0.3796,0.3796,0.3796,0.3796,68850.0],["1992-07-02",0.3704,0.3796,0.3704,0.3796,334800.0],["1992-07-06",0.3796,0.3796,0.3796,0.3796,43200.0],["1992-07-07",0.3796,0.3796,0.3704,0.3704,164700.0],["1992-07-08",0.3704,0.3704,0.3704,0.3704,13500.0],["1992-07-09",0.3704,0.3796,0.3704,0.3796,264600.0],["1992-07-10",0.3704,0.3796,0.3704,0.3796,182250.0],["1992-07-13",0.3704,0.3796,0.3704,0.3796,151200.0],["1992-07-14",0.3796,0.3796,0.3704,0.3704,33750.0],["1992-07-15",0.3704,0.3796,0.3704,0.3704,116100.0],["1992-07-16",0.3704,0.3796,0.3611,0.3611,260550.0],["1992-07-17",0.3704,0.3704,0.3611,0.3611,531900.0],["1992-07-20",0.3611,0.3796,0.3519,0.3796,259200.0],["1992-07-21",0.3796,0.3981,0.3796,0.3981,552150.0],["1992-07-22",0.4074,0.4259,0.4074,0.4259,94500.0],["1992-07-23",0.4259,0.4259,0.4167,0.4259,118800.0],["1992-07-24",0.4167,0.4167,0.4167,0.4167,8100.0],["1992-07-27",0.4167,0.4259,0.4167,0.4259,81000.0],["1992-07-28",0.4352,0.4444,0.4259,0.4444,126900.0],["1992-07-29",0.4352,0.4352,0.4352,0.4352,1350.0],["1992-07-30",0.4352,0.4444,0.4352,0.4444,35100.0],["1992-07-31",0.4444,0.463,0.4444,0.463,172800.0],["1992-08-03",0.463,0.463,0.463,0.463,14850.0],["1992-08-04",0.4537,0.4907,0.4537,0.4907,299700.0],["1992-08-05",0.4907,0.5278,0.4907,0.5278,199800.0],["1992-08-06",0.5278,0.5278,0.5093,0.5185,110700.0],["1992-08-07",0.5185,0.5185,0.5093,0.5185,311850.0],["1992-08-10",0.5093,0.5185,0.5,0.5185,155250.0],["1992-08-11",0.5185,0.5185,0.5093,0.5093,112050.0],["1992-08-12",0.5,0.5,0.5,0.5,28350.0],["1992-08-13",0.5,0.5,0.4907,0.5,126900.0],["1992-08-14",0.5,0.5,0.5,0.5,0.0],["1992-08-17",0.5093,0.5093,0.4815,0.4815,47250.0],["1992-08-18",0.4907,0.4907,0.4907,0.4907,81000.0],["1992-08-19",0.4815,0.4815,0.4815,0.4815,29700.0],["1992-08-20",0.4722,0.5093,0.4722,0.4907,195750.0],["1992-08-21",0.4907,0.5,0.4815,0.4907,148500.0],["1992-08-24",0.4907,0.4907,0.4815,0.4815,71550.0],["1992-08-25",0.4815,0.4907,0.4815,0.4907,199800.0],["1992-08-26",0.5,0.5093,0.5,0.5093,68850.0],["1992-08-27",0.5,0.5093,0.5,0.5093,20250.0],["1992-08-28",0.5185,0.5185,0.5,0.5185,22950.0],["1992-08-31",0.5093,0.5185,0.5093,0.5093,49950.0],["1992-09-01",0.5093,0.5093,0.5,0.5,58050.0],["1992-09-02",0.5,0.5093,0.5,0.5093,71550.0],["1992-09-03",0.5,0.5,0.4907,0.4907,66150.0],["1992-09-04",0.5,0.5093,0.4907,0.5093,82350.0],["1992-09-08",0.5093,0.5093,0.5,0.5093,117450.0],["1992-09-09",0.5185,0.537,0.5093,0.5278,247050.0],["1992-09-10",0.537,0.5556,0.5278,0.5556,149850.0],["1992-09-11",0.5556,0.5556,0.537,0.537,55350.0],["1992-09-14",0.5463,0.5556,0.5278,0.5463,147150.0],["1992-09-15",0.537,0.537,0.5185,0.5185,48600.0],["1992-09-16",0.5185,0.5278,0.5185,0.5278,36450.0],["1992-09-17",0.5185,0.5185,0.5,0.5,52650.0],["1992-09-18",0.5093,0.5093,0.5,0.5,74250.0],["1992-09-21",0.5093,0.5093,0.5,0.5,56700.0],["1992-09-22",0.5,0.5093,0.5,0.5093,44550.0],["1992-09-23",0.5093,0.5185,0.5093,0.5093,170100.0],["1992-09-24",0.5185,0.5463,0.5185,0.5278,410400.0],["1992-09-25",0.537,0.537,0.5185,0.5185,74250.0],["1992-09-28",0.5185,0.5185,0.5093,0.5093,14850.0],["1992-09-29",0.5,0.5093,0.5,0.5093,31050.0],["1992-09-30",0.5093,0.5093,0.4907,0.4907,52650.0],["1992-10-01",0.4815,0.4815,0.4444,0.463,338850.0],["1992-10-02",0.463,0.463,0.463,0.463,0.0],["1992-10-05",0.463,0.463,0.4444,0.4537,145800.0],["1992-10-06",0.463,0.4815,0.463,0.4722,85050.0],["1992-10-07",0.4722,0.4722,0.4722,0.4722,0.0],["1992-10-08",0.4815,0.5,0.4815,0.5,193050.0],["1992-10-09",0.4907,0.5,0.4907,0.5,162000.0],["1992-10-12",0.5,0.5,0.4907,0.5,44550.0],["1992-10-13",0.5093,0.5185,0.5,0.5185,33750.0],["1992-10-14",0.5185,0.5278,0.5185,0.5185,67500.0],["1992-10-15",0.5278,0.537,0.5278,0.537,44550.0],["1992-10-16",0.537,0.537,0.5278,0.537,43200.0],["1992-10-19",0.5185,0.5278,0.5185,0.5278,64800.0],["1992-10-20",0.5278,0.537,0.5278,0.537,31050.0],["1992-10-21",0.537,0.537,0.5278,0.5278,99900.0],["1992-10-22",0.5278,0.5278,0.5278,0.5278,54000.0],["1992-10-23",0.5278,0.537,0.5185,0.5185,130950.0],["1992-10-26",0.5185,0.5185,0.5093,0.5185,225450.0],["1992-10-27",0.5093,0.5093,0.5,0.5093,105300.0],["1992-10-28",0.5093,0.5093,0.5,0.5093,43200.0],["1992-10-29",0.5185,0.5185,0.5185,0.5185,36450.0],["1992-10-30",0.5185,0.5556,0.5185,0.5556,184950.0],["1992-11-02",0.5463,0.5556,0.537,0.5556,595350.0],["1992-11-03",0.5463,0.5926,0.5463,0.5926,348300.0],["1992-11-04",0.5926,0.6019,0.5833,0.5833,217350.0],["1992-11-05",0.5926,0.6296,0.5833,0.5833,298350.0],["1992-11-06",0.5741,0.5833,0.5648,0.5741,147150.0],["1992-11-09",0.5648,0.5926,0.5648,0.5926,156600.0],["1992-11-10",0.6019,0.6204,0.5926,0.6111,615600.0],["1992-11-11",0.6204,0.6296,0.6111,0.6204,1008450.0],["1992-11-12",0.6204,0.6296,0.6111,0.6296,769500.0],["1992-11-13",0.6111,0.6204,0.6019,0.6204,112050.0],["1992-11-16",0.6204,0.6204,0.6111,0.6111,166050.0],["1992-11-17",0.6204,0.6204,0.6204,0.6204,112050.0],["1992-11-18",0.6204,0.6204,0.6111,0.6111,198450.0],["1992-11-19",0.6111,0.6111,0.6019,0.6019,263250.0],["1992-11-20",0.6111,0.6111,0.6019,0.6111,62100.0],["1992-11-23",0.6204,0.6204,0.6204,0.6204,213300.0],["1992-11-24",0.6204,0.6574,0.6111,0.6574,211950.0],["1992-11-25",0.6574,0.6574,0.6389,0.6481,203850.0],["1992-11-27",0.6389,0.6389,0.6296,0.6389,63450.0],["1992-11-30",0.6389,0.6389,0.6296,0.6296,120150.0],["1992-12-01",0.6296,0.6481,0.6296,0.6481,490050.0],["1992-12-02",0.6389,0.6389,0.6111,0.6296,630450.0],["1992-12-03",0.6296,0.6389,0.6111,0.6296,303750.0],["1992-12-04",0.6296,0.6481,0.6204,0.6204,230850.0],["1992-12-07",0.6296,0.6296,0.6111,0.6204,147150.0],["1992-12-08",0.6296,0.6389,0.6296,0.6296,372600.0],["1992-12-09",0.6389,0.6481,0.6296,0.6296,276750.0],["1992-12-10",0.6389,0.6481,0.6389,0.6389,121500.0],["1992-12-11",0.6389,0.6574,0.6389,0.6574,33750.0],["1992-12-14",0.6481,0.6574,0.6389,0.6389,263250.0],["1992-12-15",0.6296,0.6389,0.6296,0.6296,117450.0],["1992-12-16",0.6389,0.6389,0.6204,0.6204,114750.0],["1992-12-17",0.6296,0.6296,0.6204,0.6296,25650.0],["1992-12-18",0.6204,0.6296,0.6204,0.6204,83700.0],["1992-12-21",0.6204,0.6204,0.6111,0.6111,99900.0],["1992-12-22",0.6204,0.6296,0.6204,0.6296,232200.0],["1992-12-23",0.6296,0.6296,0.6111,0.6111,118800.0],["1992-12-24",0.6019,0.6019,0.6019,0.6019,28350.0],["1992-12-28",0.6111,0.6204,0.6111,0.6204,40500.0],["1992-12-29",0.6296,0.6296,0.6296,0.6296,95850.0],["1992-12-30",0.6296,0.6296,0.6204,0.6296,37800.0],["1992-12-31",0.6204,0.6389,0.6204,0.6389,78300.0],["1993-01-04",0.6481,0.6574,0.6481,0.6481,68850.0],["1993-01-05",0.6574,0.6667,0.6389,0.6667,318600.0],["1993-01-06",0.6759,0.6944,0.6759,0.6852,280800.0],["1993-01-07",0.6944,0.713,0.6296,0.6296,533250.0],["1993-01-08",0.6389,0.6574,0.6389,0.6481,321300.0],["1993-01-11",0.6574,0.6574,0.6296,0.6481,363150.0],["1993-01-12",0.6574,0.6574,0.6481,0.6481,199800.0],["1993-01-13",0.6389,0.6574,0.6204,0.6296,1364850.0],["1993-01-14",0.6204,0.6204,0.6204,0.6204,13500.0],["1993-01-15",0.6296,0.6389,0.6204,0.6296,365850.0],["1993-01-18",0.6389,0.6667,0.6389,0.6574,230850.0],["1993-01-19",0.6667,0.6759,0.6574,0.6667,510300.0],["1993-01-20",0.6667,0.6667,0.6481,0.6574,187650.0],["1993-01-21",0.6481,0.6574,0.6481,0.6481,125550.0],["1993-01-22",0.6574,0.6759,0.6574,0.6667,291600.0],["1993-01-25",0.6759,0.7222,0.6759,0.7222,639900.0],["1993-01-26",0.7222,0.75,0.713,0.7315,996300.0],["1993-01-27",0.7222,0.7685,0.7222,0.75,430650.0],["1993-01-28",0.75,0.75,0.7315,0.7407,203850.0],["1993-01-29",0.7315,0.7407,0.7315,0.7407,230850.0],["1993-02-01",0.75,0.8148,0.7407,0.7963,861300.0],["1993-02-02",0.7963,0.8333,0.7963,0.8241,820800.0],["1993-02-03",0.8241,0.8333,0.8148,0.8241,654750.0],["1993-02-04",0.8333,0.8333,0.8148,0.8241,247050.0],["1993-02-05",0.8148,0.8241,0.7963,0.7963,279450.0],["1993-02-08",0.787,0.787,0.7407,0.75,359100.0],["1993-02-09",0.7407,0.7593,0.7222,0.75,256500.0],["1993-02-10",0.75,0.7778,0.75,0.7685,160650.0],["1993-02-11",0.7778,0.7778,0.7685,0.7778,133650.0],["1993-02-12",0.7778,0.7778,0.7685,0.7685,41850.0],["1993-02-16",0.7685,0.7685,0.7037,0.7037,577800.0],["1993-02-17",0.7037,0.713,0.7037,0.713,209250.0],["1993-02-18",0.7222,0.75,0.7222,0.7315,103950.0],["1993-02-19",0.7315,0.7315,0.7315,0.7315,2700.0],["1993-02-22",0.7315,0.7315,0.713,0.713,54000.0],["1993-02-23",0.713,0.713,0.6944,0.6944,365850.0],["1993-02-24",0.6944,0.6944,0.6759,0.6944,164700.0],["1993-02-25",0.6944,0.6944,0.6944,0.6944,49950.0],["1993-02-26",0.6759,0.7037,0.6759,0.7037,194400.0],["1993-03-01",0.7037,0.75,0.7037,0.7407,495450.0],["1993-03-02",0.8241,0.8333,0.8056,0.8241,1213650.0],["1993-03-03",0.8241,0.8704,0.8241,0.8426,1209600.0],["1993-03-04",0.8519,0.8519,0.8241,0.8333,247050.0],["1993-03-05",0.8241,0.8426,0.8241,0.8426,669600.0],["1993-03-08",0.8426,0.9167,0.8333,0.9167,1031400.0],["1993-03-09",0.9259,0.9537,0.9167,0.9537,1065150.0],["1993-03-10",0.963,0.9907,0.9537,0.9537,1192050.0],["1993-03-11",0.9444,0.9907,0.9444,0.9907,265950.0],["1993-03-12",0.9815,0.9815,0.963,0.9815,261900.0],["1993-03-15",0.9722,0.9815,0.9537,0.9815,274050.0],["1993-03-16",1.0093,1.0185,0.963,1.0093,1911600.0],["1993-03-17",1.0185,1.0556,0.9352,1.0093,1340550.0],["1993-03-18",1.0,1.0,0.9444,0.9444,456300.0],["1993-03-19",0.963,0.963,0.9259,0.9259,221400.0],["1993-03-22",0.9259,0.9352,0.9167,0.9352,319950.0],["1993-03-23",0.9352,0.9537,0.9259,0.9537,240300.0],["1993-03-24",0.9537,1.0093,0.9537,0.963,567000.0],["1993-03-25",0.963,0.9815,0.9537,0.9815,479250.0],["1993-03-26",0.963,0.963,0.9444,0.9444,108000.0],["1993-03-29",0.9444,0.9444,0.9259,0.9259,315900.0],["1993-03-30",0.9259,0.9815,0.9259,0.9722,673650.0],["1993-03-31",0.9815,0.9815,0.9722,0.9722,291600.0],["1993-04-01",0.9815,1.0185,0.9815,1.0185,449550.0],["1993-04-02",1.0,1.0,0.9537,0.9537,955800.0],["1993-04-05",0.9537,0.963,0.9537,0.963,180900.0],["1993-04-06",0.9722,0.9815,0.963,0.963,650700.0],["1993-04-07",0.9722,0.9722,0.9722,0.9722,124200.0],["1993-04-08",0.9722,0.9815,0.963,0.9815,81000.0],["1993-04-12",0.9815,0.9907,0.963,0.9907,684450.0],["1993-04-13",0.9907,1.0185,0.9907,1.0093,257850.0],["1993-04-14",1.0,1.0093,1.0,1.0,426600.0],["1993-04-15",1.0093,1.0093,1.0,1.0,400950.0],["1993-04-16",1.0093,1.0093,1.0,1.0,723600.0],["1993-04-19",1.0185,1.037,1.0093,1.0093,274050.0],["1993-04-20",1.0185,1.0185,1.0,1.0,74250.0],["1993-04-21",1.0093,1.0093,1.0,1.0093,39150.0],["1993-04-22",1.0185,1.0185,1.0093,1.0093,82350.0],["1993-04-23",1.0185,1.0185,0.9907,1.0,75600.0],["1993-04-26",0.9907,1.0,0.9907,0.9907,197100.0],["1993-04-27",0.9907,0.9907,0.9907,0.9907,29700.0],["1993-04-28",1.0,1.0185,0.9815,1.0093,279450.0],["1993-04-29",1.0093,1.0093,1.0,1.0,32400.0],["1993-04-30",1.0093,1.0093,1.0093,1.0093,145800.0],["1993-05-03",1.0185,1.0185,1.0093,1.0185,149850.0],["1993-05-04",1.0185,1.0185,0.9907,0.9907,122850.0],["1993-05-05",1.0,1.0,0.9907,0.9907,52650.0],["1993-05-06",1.0,1.0,0.9907,0.9907,260550.0],["1993-05-07",0.9907,1.0093,0.9907,1.0,126900.0],["1993-05-10",1.0093,1.1019,1.0,1.1019,780300.0],["1993-05-11",1.1389,1.1759,1.1204,1.1759,515700.0],["1993-05-12",1.213,1.2222,1.1481,1.213,1138050.0],["1993-05-13",1.213,1.2222,1.1944,1.2037,645300.0],["1993-05-14",1.1944,1.2222,1.1944,1.213,137700.0],["1993-05-17",1.1944,1.2222,1.1944,1.213,490050.0],["1993-05-18",1.213,1.213,1.2037,1.213,448200.0],["1993-05-19",1.213,1.213,1.1389,1.1389,252450.0],["1993-05-20",1.1204,1.1389,1.0833,1.1389,429300.0],["1993-05-21",1.1389,1.1574,1.1389,1.1574,270000.0],["1993-05-24",1.1574,1.1667,1.1481,1.1481,147150.0],["1993-05-25",1.1667,1.1667,1.1111,1.1111,182250.0],["1993-05-26",1.037,1.0833,1.037,1.0556,10358550.0],["1993-05-27",1.0556,1.0648,1.0,1.0278,2031750.0],["1993-05-28",1.0278,1.037,0.9815,1.0278,1070550.0],["1993-06-01",1.037,1.0926,1.037,1.0833,3261600.0],["1993-06-02",1.0926,1.1204,1.0463,1.0556,1818450.0],["1993-06-03",1.0556,1.1019,1.0556,1.0648,824850.0],["1993-06-04",1.0648,1.0741,1.0278,1.0463,166050.0],["1993-06-07",1.0556,1.0556,1.0093,1.0278,480600.0],["1993-06-08",1.0185,1.0463,1.0093,1.037,797850.0],["1993-06-09",1.0278,1.037,1.0278,1.0278,402300.0],["1993-06-10",1.0185,1.037,1.0185,1.0278,233550.0],["1993-06-11",1.0185,1.0278,1.0185,1.0185,203850.0],["1993-06-14",1.0278,1.0278,1.0185,1.0278,252450.0],["1993-06-15",1.0185,1.0185,0.9815,1.0,310500.0],["1993-06-16",0.9907,1.0185,0.9907,1.0185,157950.0],["1993-06-17",1.0185,1.0185,0.9907,1.0,199800.0],["1993-06-18",0.9907,1.0093,0.9907,1.0,1059750.0],["1993-06-21",1.0,1.0278,0.9907,1.0278,333450.0],["1993-06-22",1.0185,1.0185,0.9907,0.9907,679050.0],["1993-06-23",1.0,1.0,0.9444,0.963,1470150.0],["1993-06-24",0.9537,0.963,0.9352,0.963,328050.0],["1993-06-25",0.9537,1.0093,0.9537,1.0093,407700.0],["1993-06-28",1.0093,1.0463,1.0,1.0463,724950.0],["1993-06-29",1.037,1.0556,1.0093,1.0093,862650.0],["1993-06-30",1.0,1.037,1.0,1.037,576450.0],["1993-07-01",1.037,1.0556,1.037,1.0556,251100.0],["1993-07-02",1.0556,1.0741,1.0463,1.0648,635850.0],["1993-07-06",1.0556,1.0648,1.0278,1.0278,230850.0],["1993-07-07",1.0278,1.0741,1.0278,1.0648,815400.0],["1993-07-08",1.0741,1.0833,1.037,1.037,614250.0],["1993-07-09",1.0556,1.0833,1.0463,1.0833,561600.0],["1993-07-12",1.0926,1.1019,1.0833,1.1019,508950.0],["1993-07-13",1.1111,1.1296,1.0926,1.1296,480600.0],["1993-07-14",1.1296,1.1852,1.1111,1.1759,1030050.0],["1993-07-15",1.1667,1.1759,1.1667,1.1667,345600.0],["1993-07-16",1.1667,1.1667,1.1389,1.1481,591300.0],["1993-07-19",1.1667,1.1944,1.1574,1.1852,500850.0],["1993-07-20",1.1852,1.2037,1.1759,1.1852,535950.0],["1993-07-21",1.1944,1.1944,1.1296,1.1296,396900.0],["1993-07-22",1.1759,1.1852,1.1667,1.1759,502200.0],["1993-07-23",1.1574,1.1852,1.1481,1.1759,387450.0],["1993-07-26",1.1759,1.1944,1.1667,1.1759,411750.0],["1993-07-27",1.1759,1.1852,1.1667,1.1759,313200.0],["1993-07-28",1.1667,1.1759,1.1574,1.1667,256500.0],["1993-07-29",1.1759,1.1944,1.1759,1.1852,398250.0],["1993-07-30",1.1852,1.2037,1.1852,1.2037,336150.0],["1993-08-02",1.2037,1.2037,1.1667,1.1852,130950.0],["1993-08-03",1.2037,1.2593,1.2037,1.25,364500.0],["1993-08-04",1.2407,1.2593,1.2315,1.25,145800.0],["1993-08-05",1.2593,1.3148,1.25,1.3056,324000.0],["1993-08-06",1.3148,1.3519,1.3056,1.3426,780300.0],["1993-08-09",1.3333,1.4074,1.3241,1.3889,965250.0],["1993-08-10",1.4074,1.4352,1.3796,1.4167,923400.0],["1993-08-11",1.4259,1.4259,1.3889,1.3889,436050.0],["1993-08-12",1.3796,1.3889,1.3241,1.3796,854550.0],["1993-08-13",1.3796,1.3889,1.3704,1.3704,383400.0],["1993-08-16",1.3704,1.3704,1.3241,1.3519,112050.0],["1993-08-17",1.3704,1.3981,1.3704,1.3796,159300.0],["1993-08-18",1.3796,1.3796,1.2963,1.3148,367200.0],["1993-08-19",1.3148,1.3241,1.287,1.3056,94500.0],["1993-08-20",1.2963,1.3148,1.2963,1.3148,118800.0],["1993-08-23",1.3148,1.3241,1.2963,1.2963,95850.0],["1993-08-24",1.2963,1.3148,1.287,1.3056,78300.0],["1993-08-25",1.3056,1.3148,1.2963,1.2963,33750.0],["1993-08-26",1.2963,1.2963,1.2685,1.2963,193050.0],["1993-08-27",1.2963,1.3333,1.2963,1.3333,145800.0],["1993-08-30",1.3333,1.3333,1.3148,1.3333,183600.0],["1993-08-31",1.3333,1.3704,1.3333,1.3519,152550.0],["1993-09-01",1.3796,1.4167,1.3704,1.4074,413100.0],["1993-09-02",1.4074,1.4537,1.4074,1.4074,457650.0],["1993-09-03",1.3889,1.3889,1.3611,1.3796,657450.0],["1993-09-07",1.3889,1.4074,1.3889,1.3981,120150.0],["1993-09-08",1.3981,1.3981,1.3704,1.3704,132300.0],["1993-09-09",1.3611,1.3611,1.3241,1.3333,105300.0],["1993-09-10",1.3333,1.3333,1.3056,1.3333,155250.0],["1993-09-13",1.3333,1.3333,1.3056,1.3056,178200.0],["1993-09-14",1.3056,1.3056,1.2593,1.2685,170100.0],["1993-09-15",1.2685,1.2963,1.2685,1.2685,452250.0],["1993-09-16",1.287,1.3056,1.2685,1.3056,317250.0],["1993-09-17",1.2963,1.2963,1.2593,1.2685,195750.0],["1993-09-20",1.287,1.3426,1.287,1.3426,1364850.0],["1993-09-21",1.3426,1.3889,1.3333,1.3426,581850.0],["1993-09-22",1.3519,1.3611,1.3426,1.3519,666900.0],["1993-09-23",1.3611,1.3704,1.3519,1.3611,966600.0],["1993-09-24",1.3704,1.3704,1.3519,1.3519,299700.0],["1993-09-27",1.3611,1.3796,1.3519,1.3611,399600.0],["1993-09-28",1.3611,1.5185,1.3611,1.5,3626100.0],["1993-09-29",1.5648,1.6296,1.5463,1.5833,3163050.0],["1993-09-30",1.6296,1.6759,1.6019,1.6574,1455300.0],["1993-10-01",1.6759,1.7778,1.6759,1.7315,878850.0],["1993-10-04",1.6852,1.6944,1.5926,1.6296,1277100.0],["1993-10-05",1.6759,1.7037,1.6759,1.7037,359100.0],["1993-10-06",1.7037,1.7037,1.6481,1.6667,206550.0],["1993-10-07",1.6481,1.6481,1.5926,1.6019,484650.0],["1993-10-08",1.6019,1.6019,1.5833,1.5926,230850.0],["1993-10-11",1.6019,1.6111,1.5926,1.6111,160650.0],["1993-10-12",1.6111,1.6296,1.6111,1.6111,514350.0],["1993-10-13",1.6111,1.6111,1.5926,1.6111,97200.0],["1993-10-14",1.6111,1.6111,1.6019,1.6019,95850.0],["1993-10-15",1.6204,1.6389,1.6111,1.6296,403650.0],["1993-10-18",1.6481,1.7037,1.6481,1.6852,284850.0],["1993-10-19",1.6944,1.6944,1.6481,1.6481,129600.0],["1993-10-20",1.6296,1.6296,1.5185,1.5185,249750.0],["1993-10-21",1.5278,1.537,1.5093,1.5093,561600.0],["1993-10-22",1.5278,1.5556,1.5093,1.5185,232200.0],["1993-10-25",1.5093,1.5093,1.4537,1.5,1898100.0],["1993-10-26",1.4815,1.5093,1.4815,1.5093,247050.0],["1993-10-27",1.5185,1.537,1.4722,1.5093,364500.0],["1993-10-28",1.5,1.5926,1.5,1.5926,336150.0],["1993-10-29",1.6019,1.6111,1.5741,1.5833,712800.0],["1993-11-01",1.5833,1.6019,1.5833,1.5926,635850.0],["1993-11-02",1.5926,1.6019,1.5833,1.5833,981450.0],["1993-11-03",1.5926,1.5926,1.5,1.5185,272700.0],["1993-11-04",1.5,1.5,1.3889,1.4444,704700.0],["1993-11-05",1.4074,1.4722,1.3241,1.4722,858600.0],["1993-11-08",1.4815,1.5556,1.4815,1.537,635850.0],["1993-11-09",1.5463,1.5463,1.5278,1.5278,392850.0],["1993-11-10",1.537,1.537,1.5278,1.5278,43200.0],["1993-11-11",1.537,1.537,1.5185,1.5278,230850.0],["1993-11-12",1.537,1.5463,1.4907,1.5278,207900.0],["1993-11-15",1.5278,1.5278,1.5,1.5185,267300.0],["1993-11-16",1.5278,1.5278,1.4907,1.4907,83700.0],["1993-11-17",1.5,1.5093,1.4444,1.4537,233550.0],["1993-11-18",1.4537,1.4537,1.4259,1.4259,166050.0],["1993-11-19",1.4167,1.4259,1.4074,1.4074,324000.0],["1993-11-22",1.3889,1.3981,1.3796,1.3889,144450.0],["1993-11-23",1.3796,1.4537,1.3796,1.4537,149850.0],["1993-11-24",1.4537,1.537,1.4537,1.537,580500.0],["1993-11-26",1.5185,1.5648,1.4815,1.5648,260550.0],["1993-11-29",1.5833,1.6019,1.5741,1.5741,221400.0],["1993-11-30",1.5926,1.6111,1.5833,1.5926,301050.0],["1993-12-01",1.5833,1.6481,1.5833,1.6481,963900.0],["1993-12-02",1.6667,1.6944,1.6204,1.6481,814050.0],["1993-12-03",1.6574,1.6667,1.6296,1.6667,699300.0],["1993-12-06",1.6852,1.6852,1.6296,1.6296,592650.0],["1993-12-07",1.6204,1.6296,1.537,1.5833,371250.0],["1993-12-08",1.5833,1.5833,1.5185,1.5185,249750.0],["1993-12-09",1.4815,1.5463,1.463,1.537,448200.0],["1993-12-10",1.5463,1.5463,1.5185,1.537,537300.0],["1993-12-13",1.5556,1.5556,1.5093,1.5185,1867050.0],["1993-12-14",1.5185,1.5463,1.5185,1.5185,356400.0],["1993-12-15",1.5,1.5093,1.4722,1.4907,608850.0],["1993-12-16",1.4815,1.5185,1.4815,1.5185,85050.0],["1993-12-17",1.5278,1.5463,1.5185,1.5463,226800.0],["1993-12-20",1.5556,1.5741,1.5556,1.5741,108000.0],["1993-12-21",1.5556,1.5556,1.5278,1.5556,170100.0],["1993-12-22",1.5648,1.5648,1.4815,1.5,153900.0],["1993-12-23",1.5093,1.537,1.5,1.5185,114750.0],["1993-12-27",1.5093,1.5648,1.5093,1.5556,113400.0],["1993-12-28",1.5741,1.6111,1.5741,1.6111,183600.0],["1993-12-29",1.6111,1.6574,1.6019,1.6574,345600.0],["1993-12-30",1.6759,1.6852,1.6389,1.6574,260550.0],["1993-12-31",1.6759,1.7222,1.6667,1.6759,464400.0],["1994-01-03",1.6944,1.6944,1.6574,1.6759,117450.0],["1994-01-04",1.6944,1.7222,1.6944,1.713,498150.0],["1994-01-05",1.7222,1.7222,1.6574,1.6759,288900.0],["1994-01-06",1.6574,1.6574,1.5093,1.5278,1463400.0],["1994-01-07",1.5185,1.5185,1.4537,1.4815,1359450.0],["1994-01-10",1.463,1.4815,1.4074,1.4259,1021950.0],["1994-01-11",1.3889,1.4167,1.3611,1.3889,1633500.0],["1994-01-12",1.3796,1.463,1.3796,1.4537,220050.0],["1994-01-13",1.4444,1.4907,1.4352,1.463,287550.0],["1994-01-14",1.4815,1.5185,1.4815,1.5,195750.0],["1994-01-17",1.4815,1.4907,1.4722,1.4722,194400.0],["1994-01-18",1.4722,1.4815,1.4537,1.4537,214650.0],["1994-01-19",1.4444,1.4444,1.4259,1.4352,83700.0],["1994-01-20",1.4167,1.4444,1.4074,1.4444,338850.0],["1994-01-21",1.4352,1.4444,1.4259,1.4259,124200.0],["1994-01-24",1.4352,1.4444,1.3889,1.4074,211950.0],["1994-01-25",1.3889,1.4537,1.3796,1.4444,1738800.0],["1994-01-26",1.463,1.5,1.463,1.4722,949050.0],["1994-01-27",1.463,1.5,1.463,1.5,137700.0],["1994-01-28",1.5185,1.5278,1.5,1.5093,417150.0],["1994-01-31",1.5278,1.5556,1.5093,1.5093,163350.0],["1994-02-01",1.5,1.5093,1.4907,1.5,193050.0],["1994-02-02",1.4907,1.5648,1.4907,1.5556,155250.0],["1994-02-03",1.5741,1.6019,1.5648,1.5741,230850.0],["1994-02-04",1.5648,1.5648,1.4907,1.4907,211950.0],["1994-02-07",1.4722,1.5278,1.463,1.4722,380700.0],["1994-02-08",1.4722,1.4815,1.463,1.4722,55350.0],["1994-02-09",1.463,1.463,1.3981,1.4074,1609200.0],["1994-02-10",1.4167,1.4722,1.4167,1.4722,271350.0],["1994-02-11",1.4722,1.4815,1.4722,1.4815,85050.0],["1994-02-14",1.4815,1.4907,1.4537,1.4537,384750.0],["1994-02-15",1.4444,1.4722,1.4352,1.463,167400.0],["1994-02-16",1.463,1.4722,1.4537,1.463,93150.0],["1994-02-17",1.4537,1.463,1.4259,1.463,128250.0],["1994-02-18",1.4815,1.4907,1.4537,1.4907,120150.0],["1994-02-22",1.4907,1.5185,1.4907,1.5,60750.0],["1994-02-23",1.5,1.5833,1.5,1.537,565650.0],["1994-02-24",1.5463,1.5463,1.4815,1.4815,475200.0],["1994-02-25",1.4722,1.5463,1.4722,1.5185,172800.0],["1994-02-28",1.5093,1.5278,1.5093,1.5185,216000.0],["1994-03-01",1.5185,1.5926,1.5185,1.5741,186300.0],["1994-03-02",1.5556,1.5741,1.5185,1.5556,143100.0],["1994-03-03",1.5741,1.6204,1.5741,1.6111,58050.0],["1994-03-04",1.6111,1.6296,1.6019,1.6296,194400.0],["1994-03-07",1.6296,1.6296,1.6019,1.6111,294300.0],["1994-03-08",1.6111,1.6389,1.6019,1.6389,221400.0],["1994-03-09",1.6296,1.6944,1.6296,1.6759,317250.0],["1994-03-10",1.6759,1.6759,1.6204,1.6204,321300.0],["1994-03-11",1.5926,1.5926,1.537,1.5741,410400.0],["1994-03-14",1.5833,1.5833,1.5648,1.5833,182250.0],["1994-03-15",1.5648,1.6111,1.5648,1.6111,216000.0],["1994-03-16",1.6204,1.6481,1.6204,1.6296,463050.0],["1994-03-17",1.6296,1.6296,1.5556,1.5648,417150.0],["1994-03-18",1.5741,1.6296,1.5556,1.6296,243000.0],["1994-03-21",1.6111,1.6111,1.5556,1.5556,282150.0],["1994-03-22",1.5556,1.5648,1.537,1.5463,156600.0],["1994-03-23",1.537,1.5463,1.5278,1.5463,76950.0],["1994-03-24",1.5278,1.5278,1.4907,1.5093,372600.0],["1994-03-25",1.5185,1.5185,1.4907,1.4907,74250.0],["1994-03-28",1.5,1.5093,1.463,1.4722,193050.0],["1994-03-29",1.463,1.463,1.4167,1.4259,159300.0],["1994-03-30",1.3889,1.3889,1.3426,1.3796,338850.0],["1994-03-31",1.3796,1.3796,1.2778,1.3148,315900.0],["1994-04-04",1.2963,1.3056,1.25,1.2685,237600.0],["1994-04-05",1.2685,1.287,1.2685,1.2778,174150.0],["1994-04-06",1.2963,1.3148,1.287,1.2963,206550.0],["1994-04-07",1.3056,1.3426,1.2963,1.2963,787050.0],["1994-04-08",1.287,1.3611,1.287,1.3611,685800.0],["1994-04-11",1.3796,1.4259,1.3704,1.4167,344250.0],["1994-04-12",1.4167,1.4167,1.4074,1.4074,560250.0],["1994-04-13",1.3981,1.3981,1.3981,1.3981,259200.0],["1994-04-14",1.3981,1.4074,1.3889,1.3981,133650.0],["1994-04-15",1.3889,1.3889,1.3796,1.3889,263250.0],["1994-04-18",1.3796,1.3981,1.3796,1.3981,214650.0],["1994-04-19",1.3889,1.3889,1.3796,1.3796,201150.0],["1994-04-20",1.3796,1.3889,1.3796,1.3796,94500.0],["1994-04-21",1.3796,1.3796,1.3611,1.3704,170100.0],["1994-04-22",1.3611,1.3796,1.3611,1.3611,438750.0],["1994-04-25",1.3519,1.3519,1.3426,1.3519,72900.0],["1994-04-26",1.3519,1.3704,1.3519,1.3704,44550.0],["1994-04-28",1.3796,1.3889,1.3796,1.3889,148500.0],["1994-04-29",1.3796,1.3796,1.3704,1.3796,81000.0],["1994-05-02",1.3796,1.3796,1.3704,1.3704,233550.0],["1994-05-03",1.3611,1.3611,1.3426,1.3519,122850.0],["1994-05-04",1.3426,1.3611,1.3426,1.3611,353700.0],["1994-05-05",1.3519,1.3519,1.3148,1.3241,129600.0],["1994-05-06",1.3148,1.3148,1.2963,1.2963,152550.0],["1994-05-09",1.287,1.2963,1.287,1.287,47250.0],["1994-05-10",1.2963,1.3056,1.287,1.287,211950.0],["1994-05-11",1.287,1.287,1.2593,1.2593,71550.0],["1994-05-12",1.2593,1.2593,1.2037,1.2037,182250.0],["1994-05-13",1.1944,1.2037,1.1759,1.1852,151200.0],["1994-05-16",1.1852,1.2037,1.1667,1.1944,448200.0],["1994-05-17",1.2037,1.2037,1.1759,1.1944,280800.0],["1994-05-18",1.1944,1.2037,1.1852,1.1852,355050.0],["1994-05-19",1.1852,1.2037,1.1852,1.1944,334800.0],["1994-05-20",1.2037,1.213,1.1944,1.213,232200.0],["1994-05-23",1.1944,1.2037,1.1759,1.1944,406350.0],["1994-05-24",1.2037,1.2037,1.1944,1.1944,236250.0],["1994-05-25",1.1944,1.1944,1.1852,1.1852,6696000.0],["1994-05-26",1.1944,1.1944,1.1852,1.1852,608850.0],["1994-05-27",1.1852,1.1852,1.1667,1.1852,905850.0],["1994-05-31",1.1759,1.1852,1.1574,1.1667,920700.0],["1994-06-01",1.1667,1.1852,1.1667,1.1852,432000.0],["1994-06-02",1.1852,1.2037,1.1667,1.1944,1194750.0],["1994-06-03",1.1944,1.1944,1.1759,1.1852,162000.0],["1994-06-06",1.1759,1.1852,1.1759,1.1852,41850.0],["1994-06-07",1.1944,1.1944,1.1667,1.1667,445500.0],["1994-06-08",1.1852,1.1852,1.1481,1.1574,556200.0],["1994-06-09",1.1389,1.1481,1.1111,1.1204,1197450.0],["1994-06-10",1.1111,1.1111,1.0648,1.1019,1107000.0],["1994-06-13",1.1111,1.1204,1.1019,1.1111,233550.0],["1994-06-14",1.1111,1.1574,1.1111,1.1481,398250.0],["1994-06-15",1.1389,1.1481,1.1389,1.1481,78300.0],["1994-06-16",1.1481,1.1574,1.1019,1.1111,1347300.0],["1994-06-17",1.1111,1.1111,1.0833,1.1019,349650.0],["1994-06-20",1.0741,1.0833,1.0648,1.0833,249750.0],["1994-06-21",1.0926,1.0926,1.0833,1.0926,796500.0],["1994-06-22",1.1019,1.1296,1.1019,1.1204,363150.0],["1994-06-23",1.1204,1.1389,1.1204,1.1296,581850.0],["1994-06-24",1.1296,1.1389,1.1296,1.1296,581850.0],["1994-06-27",1.1204,1.1389,1.1111,1.1389,364500.0],["1994-06-28",1.1481,1.1574,1.1389,1.1574,409050.0],["1994-06-29",1.1574,1.1574,1.1481,1.1481,224100.0],["1994-06-30",1.1481,1.2222,1.1481,1.2222,931500.0],["1994-07-01",1.213,1.2315,1.2037,1.213,1097550.0],["1994-07-05",1.213,1.213,1.1944,1.1944,831600.0],["1994-07-06",1.2037,1.2222,1.1852,1.2222,1385100.0],["1994-07-07",1.2685,1.2963,1.25,1.287,1853550.0],["1994-07-08",1.2685,1.2963,1.2685,1.2778,1208250.0],["1994-07-11",1.2963,1.2963,1.25,1.2593,522450.0],["1994-07-12",1.25,1.2593,1.2315,1.2315,469800.0],["1994-07-13",1.2407,1.2407,1.2315,1.2407,430650.0],["1994-07-14",1.25,1.287,1.25,1.287,670950.0],["1994-07-15",1.287,1.287,1.2593,1.2685,425250.0],["1994-07-18",1.2685,1.2778,1.2685,1.2778,643950.0],["1994-07-19",1.2778,1.2963,1.2685,1.2778,2124900.0],["1994-07-20",1.2778,1.2778,1.2407,1.2407,260550.0],["1994-07-21",1.25,1.2593,1.25,1.2593,89100.0],["1994-07-22",1.2593,1.2685,1.2593,1.2685,97200.0],["1994-07-25",1.2685,1.2685,1.25,1.2593,75600.0],["1994-07-26",1.2593,1.2685,1.2315,1.2407,145800.0],["1994-07-27",1.2407,1.2407,1.2315,1.2407,25650.0],["1994-07-28",1.2407,1.2407,1.2315,1.2315,40500.0],["1994-07-29",1.2407,1.2407,1.2315,1.2315,47250.0],["1994-08-01",1.2315,1.2407,1.2315,1.2407,101250.0],["1994-08-02",1.2315,1.2407,1.2222,1.2407,10800.0],["1994-08-03",1.2315,1.2407,1.2315,1.2407,55350.0],["1994-08-04",1.2407,1.2407,1.1852,1.1852,176850.0],["1994-08-05",1.1944,1.1944,1.1759,1.1944,62100.0],["1994-08-08",1.1944,1.1944,1.1852,1.1852,40500.0],["1994-08-09",1.1944,1.2037,1.1852,1.1852,103950.0],["1994-08-10",1.1667,1.1667,1.1481,1.1574,72900.0],["1994-08-11",1.1481,1.1574,1.1481,1.1481,66150.0],["1994-08-12",1.1019,1.1111,1.0926,1.1111,203850.0],["1994-08-15",1.1111,1.1111,1.0926,1.1019,139050.0],["1994-08-16",1.0926,1.1296,1.0926,1.1296,171450.0],["1994-08-17",1.1204,1.1574,1.1204,1.1574,224100.0],["1994-08-18",1.1481,1.1574,1.1481,1.1574,31050.0],["1994-08-19",1.1481,1.1667,1.1481,1.1574,234900.0],["1994-08-22",1.1667,1.1667,1.1389,1.1389,301050.0],["1994-08-23",1.1389,1.1759,1.1389,1.1667,395550.0],["1994-08-24",1.1667,1.1759,1.1667,1.1759,167400.0],["1994-08-25",1.1759,1.1759,1.1204,1.1204,745200.0],["1994-08-26",1.1296,1.1389,1.1111,1.1389,703350.0],["1994-08-29",1.1296,1.1481,1.1296,1.1389,583200.0],["1994-08-30",1.1481,1.1944,1.1481,1.1852,1314900.0],["1994-08-31",1.1852,1.2593,1.1852,1.2407,2161350.0],["1994-09-01",1.2407,1.2685,1.2407,1.25,577800.0],["1994-09-02",1.2593,1.2685,1.2593,1.2593,245700.0],["1994-09-06",1.2407,1.2685,1.2407,1.2685,279450.0],["1994-09-07",1.2685,1.2685,1.2407,1.25,240300.0],["1994-09-08",1.2593,1.3056,1.25,1.3056,846450.0],["1994-09-09",1.2963,1.3519,1.2963,1.3519,1020600.0],["1994-09-12",1.3611,1.3796,1.3519,1.3611,1062450.0],["1994-09-13",1.3611,1.4167,1.3611,1.4167,569700.0],["1994-09-14",1.4259,1.4722,1.3981,1.4352,1337850.0],["1994-09-15",1.4537,1.4537,1.4167,1.4352,986850.0],["1994-09-16",1.4537,1.4537,1.4259,1.4444,1024650.0],["1994-09-19",1.4537,1.4537,1.4259,1.4352,486000.0],["1994-09-20",1.4259,1.4352,1.4167,1.4167,433350.0],["1994-09-21",1.4167,1.4167,1.3704,1.4074,735750.0],["1994-09-22",1.4167,1.4352,1.4074,1.4352,193050.0],["1994-09-23",1.4259,1.4444,1.4167,1.4444,106650.0],["1994-09-26",1.4444,1.4444,1.4259,1.4444,685800.0],["1994-09-27",1.4352,1.4537,1.4352,1.4444,180900.0],["1994-09-28",1.4444,1.4907,1.4444,1.4907,615600.0],["1994-09-29",1.4907,1.4907,1.4722,1.4815,737100.0],["1994-09-30",1.4815,1.4907,1.4722,1.4907,422550.0],["1994-10-03",1.5,1.5093,1.4815,1.4907,588600.0],["1994-10-04",1.4815,1.4815,1.4722,1.4722,521100.0],["1994-10-05",1.4722,1.4722,1.4444,1.4444,1652400.0],["1994-10-06",1.4444,1.463,1.4444,1.4444,680400.0],["1994-10-07",1.4444,1.463,1.4444,1.4444,54000.0],["1994-10-10",1.4537,1.463,1.4537,1.463,20250.0],["1994-10-11",1.4444,1.4815,1.4444,1.4722,260550.0],["1994-10-12",1.463,1.5185,1.463,1.5,504900.0],["1994-10-13",1.5,1.5278,1.4815,1.4815,1098900.0],["1994-10-14",1.4815,1.4815,1.4444,1.4444,382050.0],["1994-10-17",1.4444,1.4537,1.4444,1.4537,375300.0],["1994-10-18",1.4444,1.4537,1.4074,1.4074,1097550.0],["1994-10-19",1.3981,1.3981,1.3889,1.3889,630450.0],["1994-10-20",1.3796,1.3889,1.3611,1.3611,434700.0],["1994-10-21",1.3611,1.3611,1.3333,1.3333,259200.0],["1994-10-24",1.3241,1.3333,1.3241,1.3241,475200.0],["1994-10-25",1.3148,1.3241,1.3056,1.3148,49950.0],["1994-10-26",1.3148,1.3704,1.3148,1.3704,1314900.0],["1994-10-27",1.3889,1.4722,1.3889,1.4259,831600.0],["1994-10-28",1.4352,1.4352,1.3981,1.3981,70200.0],["1994-10-31",1.3889,1.4074,1.3796,1.4074,135000.0],["1994-11-01",1.3981,1.3981,1.3704,1.3704,265950.0],["1994-11-02",1.3611,1.3611,1.3148,1.3241,117450.0],["1994-11-03",1.3426,1.3519,1.3333,1.3519,82350.0],["1994-11-04",1.3426,1.3426,1.2963,1.2963,221400.0],["1994-11-07",1.2963,1.3148,1.2963,1.3148,63450.0],["1994-11-08",1.3333,1.3333,1.3333,1.3333,297000.0],["1994-11-09",1.3426,1.3519,1.3056,1.3056,139050.0],["1994-11-10",1.3241,1.3241,1.3056,1.3148,82350.0],["1994-11-11",1.3056,1.3148,1.2963,1.3009,201150.0],["1994-11-14",1.3056,1.3148,1.3056,1.3148,117450.0],["1994-11-15",1.2963,1.3056,1.2778,1.287,101250.0],["1994-11-16",1.2778,1.2963,1.2778,1.2778,72900.0],["1994-11-17",1.2778,1.2778,1.25,1.25,79650.0],["1994-11-18",1.2407,1.25,1.2222,1.2222,202500.0],["1994-11-21",1.2222,1.2315,1.2222,1.2315,76950.0],["1994-11-22",1.2222,1.2315,1.2037,1.2037,248400.0],["1994-11-23",1.2037,1.213,1.1481,1.1481,560250.0],["1994-11-25",1.1481,1.1481,1.1481,1.1481,82350.0],["1994-11-28",1.1481,1.1574,1.1019,1.1019,1051650.0],["1994-11-29",1.1111,1.1481,1.1111,1.1481,1093500.0],["1994-11-30",1.1759,1.25,1.1759,1.25,797850.0],["1994-12-01",1.25,1.25,1.2037,1.2037,205200.0],["1994-12-02",1.2037,1.2037,1.1852,1.1944,76950.0],["1994-12-05",1.2037,1.2037,1.1852,1.1852,202500.0],["1994-12-06",1.213,1.2778,1.213,1.2593,873450.0],["1994-12-07",1.2593,1.2593,1.2407,1.2407,631800.0],["1994-12-08",1.25,1.25,1.2315,1.2315,521100.0],["1994-12-09",1.2222,1.2222,1.1389,1.1574,641250.0],["1994-12-12",1.1389,1.1574,1.1389,1.1574,82350.0],["1994-12-13",1.1481,1.1667,1.1481,1.1574,216000.0],["1994-12-14",1.1667,1.1759,1.1574,1.1574,361800.0],["1994-12-15",1.1481,1.1574,1.1019,1.1111,328050.0],["1994-12-16",1.1204,1.1204,1.0926,1.0926,226800.0],["1994-12-19",1.1019,1.1111,1.0833,1.0833,171450.0],["1994-12-20",1.0833,1.1111,1.0833,1.0926,572400.0],["1994-12-21",1.1019,1.1296,1.0833,1.1296,214650.0],["1994-12-22",1.1204,1.1759,1.1204,1.1667,407700.0],["1994-12-23",1.1759,1.1759,1.1389,1.1481,159300.0],["1994-12-27",1.1574,1.1574,1.1481,1.1481,549450.0],["1994-12-28",1.1481,1.1574,1.1481,1.1481,157950.0],["1994-12-29",1.1574,1.1852,1.1481,1.1759,224100.0],["1994-12-30",1.1667,1.2037,1.1667,1.2037,155250.0],["1995-01-03",1.2037,1.213,1.2037,1.213,13500.0],["1995-01-04",1.2222,1.2222,1.1852,1.1944,183600.0],["1995-01-05",1.1852,1.2407,1.1852,1.213,179550.0],["1995-01-06",1.2222,1.2222,1.2037,1.2222,209250.0],["1995-01-09",1.213,1.213,1.1944,1.2037,54000.0],["1995-01-10",1.1852,1.1852,1.1667,1.1852,606150.0],["1995-01-11",1.1759,1.1759,1.1481,1.1574,122850.0],["1995-01-12",1.1667,1.1759,1.1574,1.1667,51300.0],["1995-01-13",1.1852,1.2037,1.1852,1.2037,297000.0],["1995-01-16",1.213,1.213,1.1852,1.1944,130950.0],["1995-01-17",1.1759,1.1944,1.1759,1.1944,515700.0],["1995-01-18",1.1852,1.1852,1.1389,1.1481,349650.0],["1995-01-19",1.1574,1.1944,1.1574,1.1944,172800.0],["1995-01-20",1.1852,1.1852,1.1667,1.1667,87750.0],["1995-01-23",1.1481,1.1481,1.1111,1.1204,172800.0],["1995-01-24",1.1019,1.1296,1.1019,1.1204,168750.0],["1995-01-25",1.1296,1.1389,1.1204,1.1389,179550.0],["1995-01-26",1.1481,1.1759,1.1389,1.1759,402300.0],["1995-01-27",1.1852,1.1944,1.1759,1.1944,230850.0],["1995-01-30",1.2037,1.213,1.1944,1.213,322650.0],["1995-01-31",1.213,1.213,1.2037,1.213,59400.0],["1995-02-01",1.2037,1.2222,1.1944,1.213,302400.0],["1995-02-02",1.213,1.213,1.1111,1.1111,943650.0],["1995-02-03",1.1111,1.1111,1.0648,1.0926,761400.0],["1995-02-06",1.0926,1.0926,1.0463,1.0556,615600.0],["1995-02-07",1.0556,1.0648,1.0185,1.0185,145800.0],["1995-02-08",1.0278,1.0278,0.9907,0.9907,224100.0],["1995-02-09",0.9907,0.9907,0.9815,0.9815,749250.0],["1995-02-10",0.9722,1.0093,0.9722,0.9815,808650.0],["1995-02-13",0.9444,0.9907,0.9444,0.9907,599400.0],["1995-02-14",0.9722,0.9815,0.9444,0.963,4691250.0],["1995-02-15",0.9444,0.9537,0.9352,0.9444,1791450.0],["1995-02-16",0.9444,0.9444,0.9352,0.9444,309150.0],["1995-02-17",0.9352,0.9444,0.9352,0.9444,78300.0],["1995-02-21",0.9537,0.9722,0.9537,0.9722,522450.0],["1995-02-22",0.9722,0.9722,0.9444,0.9537,494100.0],["1995-02-23",0.9537,0.9537,0.9074,0.9167,926100.0],["1995-02-24",0.9167,0.9259,0.9074,0.9259,594000.0],["1995-02-27",0.9259,0.9444,0.9167,0.9352,1543050.0],["1995-02-28",0.9352,0.963,0.9259,0.9352,1080000.0],["1995-03-01",0.9352,0.963,0.9167,0.963,10289700.0],["1995-03-02",0.963,0.9815,0.9537,0.963,529200.0],["1995-03-03",0.963,0.963,0.9352,0.963,508950.0],["1995-03-06",0.9537,0.963,0.9537,0.963,1181250.0],["1995-03-07",0.9722,0.9722,0.9444,0.963,603450.0],["1995-03-08",0.963,0.963,0.963,0.963,72900.0],["1995-03-09",0.963,0.9815,0.963,0.9722,178200.0],["1995-03-10",0.963,0.9815,0.963,0.9722,187650.0],["1995-03-13",0.9815,0.9815,0.9722,0.9722,329400.0],["1995-03-14",0.9815,1.0,0.9722,1.0,1152900.0],["1995-03-15",1.0,1.0,0.9815,0.9907,1021950.0],["1995-03-16",0.9815,1.0,0.9722,0.9907,950400.0],["1995-03-17",0.9722,0.9815,0.963,0.9722,3244050.0],["1995-03-20",0.9722,0.9722,0.963,0.963,414450.0],["1995-03-21",0.963,0.963,0.9444,0.9537,595350.0],["1995-03-22",0.9537,0.9722,0.9537,0.9722,727650.0],["1995-03-23",0.9815,1.0185,0.9815,1.0,676350.0],["1995-03-24",1.0093,1.037,1.0093,1.037,429300.0],["1995-03-27",1.037,1.0556,1.037,1.0556,611550.0],["1995-03-28",1.0556,1.0833,1.0556,1.0833,415800.0],["1995-03-29",1.0741,1.0926,1.0741,1.0833,471150.0],["1995-03-30",1.0926,1.0926,1.0556,1.0648,704700.0],["1995-03-31",1.0648,1.0648,1.037,1.037,67500.0],["1995-04-03",1.037,1.0463,1.037,1.0463,1289250.0],["1995-04-04",1.037,1.0463,1.037,1.037,1318950.0],["1995-04-05",1.0463,1.0556,1.0463,1.0556,1329750.0],["1995-04-06",1.0556,1.0556,1.037,1.037,756000.0],["1995-04-07",1.0463,1.0463,1.037,1.0463,866700.0],["1995-04-10",1.0463,1.0463,1.037,1.0463,81000.0],["1995-04-11",1.0463,1.0463,1.037,1.0463,400950.0],["1995-04-12",1.037,1.0556,1.037,1.0463,554850.0],["1995-04-13",1.0463,1.0556,1.0463,1.0556,67500.0],["1995-04-17",1.0648,1.0648,1.0556,1.0648,170100.0],["1995-04-18",1.0463,1.0556,1.0463,1.0463,199800.0],["1995-04-19",1.0463,1.0556,1.037,1.037,550800.0],["1995-04-20",1.037,1.0463,1.0185,1.0185,202500.0],["1995-04-21",1.0093,1.0093,0.963,0.9815,456300.0],["1995-04-24",0.9815,0.9907,0.9815,0.9907,76950.0],["1995-04-25",0.9815,1.0,0.9815,0.9815,303750.0],["1995-04-26",0.9722,0.9907,0.9676,0.9676,109350.0],["1995-04-27",0.9722,1.0,0.9722,1.0,286200.0],["1995-04-28",1.0093,1.0093,1.0,1.0093,230850.0],["1995-05-01",1.0093,1.0093,1.0,1.0,110700.0],["1995-05-02",1.0093,1.0093,1.0,1.0,44550.0],["1995-05-03",1.0,1.0093,1.0,1.0,207900.0],["1995-05-04",1.0093,1.0185,1.0,1.0,307800.0],["1995-05-05",0.9907,1.0,0.9815,0.9815,268650.0],["1995-05-08",0.9907,1.0,0.9815,1.0,305100.0],["1995-05-09",1.0,1.0,0.9815,0.9815,518400.0],["1995-05-10",0.9815,1.0,0.9815,1.0,788400.0],["1995-05-11",1.0,1.0185,0.9815,1.0185,700650.0],["1995-05-12",1.0185,1.0556,1.0185,1.0556,132300.0],["1995-05-15",1.0648,1.0926,1.0648,1.0648,502200.0],["1995-05-16",1.0648,1.0648,1.0463,1.0463,106650.0],["1995-05-17",1.0463,1.0556,1.037,1.037,450900.0],["1995-05-18",1.0463,1.0463,1.037,1.0463,29700.0],["1995-05-19",1.0278,1.037,1.0278,1.037,93150.0],["1995-05-22",1.0185,1.0463,1.0185,1.037,360450.0],["1995-05-23",1.0278,1.037,1.0,1.0093,203850.0],["1995-05-24",1.0185,1.0278,1.0093,1.0185,25650.0],["1995-05-25",1.0278,1.037,1.0278,1.037,48600.0],["1995-05-26",1.0278,1.037,1.0278,1.037,18900.0],["1995-05-30",1.037,1.0463,1.0278,1.0463,815400.0],["1995-05-31",1.0463,1.0463,1.0278,1.037,340200.0],["1995-06-01",1.037,1.0926,1.037,1.0926,886950.0],["1995-06-02",1.0556,1.0556,1.0463,1.0556,375300.0],["1995-06-05",1.0556,1.0741,1.0556,1.0741,83700.0],["1995-06-06",1.0741,1.0741,1.0648,1.0648,109350.0],["1995-06-07",1.0648,1.0648,1.0556,1.0556,130950.0],["1995-06-08",1.0648,1.0741,1.0556,1.0741,174150.0],["1995-06-09",1.0741,1.0741,1.0648,1.0648,93150.0],["1995-06-12",1.0648,1.0833,1.0648,1.0833,39150.0],["1995-06-13",1.0741,1.0833,1.0556,1.0833,1105650.0],["1995-06-14",1.0833,1.0926,1.0833,1.0833,278100.0],["1995-06-15",1.0833,1.0833,1.0648,1.0741,139050.0],["1995-06-16",1.0741,1.0741,1.0556,1.0741,240300.0],["1995-06-19",1.0648,1.0741,1.0648,1.0741,249750.0],["1995-06-20",1.0648,1.0741,1.0648,1.0648,82350.0],["1995-06-21",1.0648,1.0648,1.0463,1.0463,214650.0],["1995-06-22",1.0278,1.0463,1.0278,1.037,2030400.0],["1995-06-23",1.037,1.0463,1.0278,1.0463,52650.0],["1995-06-26",1.037,1.0463,1.0185,1.0278,93150.0],["1995-06-27",1.0278,1.0278,1.0093,1.0093,253800.0],["1995-06-28",1.0,1.0,0.9907,1.0,217350.0],["1995-06-29",1.0,1.037,1.0,1.0185,2150550.0],["1995-06-30",1.0278,1.037,1.0093,1.037,450900.0],["1995-07-03",1.0463,1.0556,1.037,1.0463,103950.0],["1995-07-05",1.0463,1.0556,1.0463,1.0556,278100.0],["1995-07-06",1.0463,1.0463,1.0185,1.0278,487350.0],["1995-07-07",1.0185,1.0463,1.0093,1.037,1134000.0],["1995-07-10",1.0556,1.0741,1.0463,1.0741,510300.0],["1995-07-11",1.0741,1.0741,1.0556,1.0741,486000.0],["1995-07-12",1.0741,1.1481,1.0741,1.1389,434700.0],["1995-07-13",1.1574,1.1667,1.1296,1.1389,924750.0],["1995-07-14",1.1389,1.1574,1.1389,1.1481,446850.0],["1995-07-17",1.1481,1.1574,1.1389,1.1574,328050.0],["1995-07-18",1.1574,1.1574,1.1389,1.1481,76950.0],["1995-07-19",1.1389,1.1481,1.1204,1.1296,410400.0],["1995-07-20",1.1204,1.1481,1.1204,1.1389,180900.0],["1995-07-21",1.1296,1.1389,1.1296,1.1389,206550.0],["1995-07-24",1.1481,1.1667,1.1389,1.1667,98550.0],["1995-07-25",1.1574,1.1759,1.1574,1.1759,216000.0],["1995-07-26",1.1759,1.1944,1.1667,1.1759,151200.0],["1995-07-27",1.1852,1.1944,1.1667,1.1852,110700.0],["1995-07-28",1.1944,1.1944,1.1852,1.1944,234900.0],["1995-07-31",1.1759,1.2222,1.1759,1.2222,109350.0],["1995-08-01",1.2315,1.2407,1.2037,1.2315,818100.0],["1995-08-02",1.2407,1.2407,1.213,1.213,245700.0],["1995-08-03",1.1852,1.1944,1.1667,1.1667,325350.0],["1995-08-04",1.1759,1.1759,1.1574,1.1667,687150.0],["1995-08-07",1.1667,1.1759,1.1667,1.1759,337500.0],["1995-08-08",1.1667,1.1667,1.1574,1.1574,72900.0],["1995-08-09",1.1759,1.1944,1.1667,1.1852,530550.0],["1995-08-10",1.1852,1.1944,1.1574,1.1667,496800.0],["1995-08-11",1.1574,1.1759,1.1481,1.1667,351000.0],["1995-08-14",1.1667,1.1944,1.1667,1.1852,314550.0],["1995-08-15",1.1852,1.2222,1.1852,1.2222,371250.0],["1995-08-16",1.2315,1.2407,1.2222,1.2315,245700.0],["1995-08-17",1.2315,1.2315,1.2222,1.2222,484650.0],["1995-08-18",1.2222,1.2222,1.2037,1.2037,391500.0],["1995-08-21",1.2037,1.2315,1.1852,1.1944,260550.0],["1995-08-22",1.1944,1.2407,1.1759,1.2315,855900.0],["1995-08-23",1.25,1.2963,1.25,1.287,562950.0],["1995-08-24",1.2778,1.2963,1.2778,1.2778,155250.0],["1995-08-25",1.287,1.2963,1.2778,1.287,156600.0],["1995-08-28",1.287,1.287,1.2778,1.287,147150.0],["1995-08-29",1.287,1.2963,1.287,1.287,274050.0],["1995-08-30",1.2963,1.3056,1.2685,1.2685,286200.0],["1995-08-31",1.2685,1.2778,1.2685,1.2778,137700.0],["1995-09-01",1.2778,1.287,1.2778,1.2778,35100.0],["1995-09-05",1.287,1.2963,1.2685,1.287,234900.0],["1995-09-06",1.2685,1.2963,1.2685,1.287,423900.0],["1995-09-07",1.2963,1.3426,1.2963,1.3241,997650.0],["1995-09-08",1.3333,1.3333,1.3148,1.3148,59400.0],["1995-09-11",1.3148,1.3148,1.3148,1.3148,28350.0],["1995-09-12",1.3056,1.3056,1.3056,1.3056,29700.0],["1995-09-13",1.3148,1.3148,1.3148,1.3148,76950.0],["1995-09-14",1.3056,1.3148,1.3056,1.3056,49950.0],["1995-09-15",1.3148,1.3241,1.3056,1.3148,176850.0],["1995-09-18",1.3056,1.3241,1.3056,1.3056,130950.0],["1995-09-19",1.3056,1.3241,1.2963,1.2963,67500.0],["1995-09-20",1.2963,1.3426,1.2963,1.3241,357750.0],["1995-09-21",1.3241,1.3241,1.3148,1.3148,70200.0],["1995-09-22",1.3056,1.3241,1.3056,1.3241,124200.0],["1995-09-25",1.3519,1.3519,1.3241,1.3241,375300.0],["1995-09-26",1.3241,1.3333,1.3241,1.3333,18900.0],["1995-09-27",1.3241,1.3241,1.3148,1.3241,159300.0],["1995-09-28",1.3426,1.3796,1.3333,1.3796,286200.0],["1995-09-29",1.3704,1.3889,1.3704,1.3889,550800.0],["1995-10-02",1.3796,1.3889,1.3611,1.3704,287550.0],["1995-10-03",1.3611,1.3611,1.3519,1.3519,102600.0],["1995-10-04",1.3611,1.3704,1.3611,1.3704,48600.0],["1995-10-05",1.3611,1.3704,1.3611,1.3611,132300.0],["1995-10-06",1.3704,1.3796,1.3611,1.3704,490050.0],["1995-10-09",1.3704,1.3889,1.3426,1.3796,1290600.0],["1995-10-10",1.3704,1.3796,1.3704,1.3704,240300.0],["1995-10-11",1.3704,1.3704,1.3611,1.3704,2293650.0],["1995-10-12",1.3611,1.3704,1.3611,1.3611,318600.0],["1995-10-13",1.3796,1.3796,1.3611,1.3611,295650.0],["1995-10-16",1.3611,1.3704,1.3519,1.3519,135000.0],["1995-10-17",1.3519,1.3611,1.3426,1.3611,197100.0],["1995-10-18",1.3426,1.3611,1.3426,1.3426,82350.0],["1995-10-19",1.3426,1.3519,1.3241,1.3241,197100.0],["1995-10-20",1.3148,1.3148,1.2963,1.3056,255150.0],["1995-10-23",1.3148,1.3148,1.2778,1.2963,191700.0],["1995-10-24",1.3056,1.3148,1.3056,1.3056,396900.0],["1995-10-25",1.3056,1.3241,1.3056,1.3056,97200.0],["1995-10-26",1.3148,1.3333,1.3056,1.3056,862650.0],["1995-10-27",1.2963,1.2963,1.2593,1.2778,105300.0],["1995-10-30",1.2778,1.3056,1.2778,1.3056,326700.0],["1995-10-31",1.2963,1.2963,1.2593,1.2593,45900.0],["1995-11-01",1.2593,1.2778,1.2593,1.2778,137700.0],["1995-11-02",1.2778,1.2778,1.2593,1.2778,41850.0],["1995-11-03",1.2778,1.2778,1.25,1.25,59400.0],["1995-11-06",1.2407,1.2778,1.2407,1.2778,109350.0],["1995-11-07",1.2685,1.2685,1.1852,1.1852,931500.0],["1995-11-08",1.1944,1.213,1.1944,1.2037,101250.0],["1995-11-09",1.1852,1.1944,1.1852,1.1944,67500.0],["1995-11-10",1.1759,1.1852,1.1574,1.1759,89100.0],["1995-11-13",1.1852,1.1852,1.1852,1.1852,10800.0],["1995-11-14",1.1759,1.1944,1.1759,1.1852,44550.0],["1995-11-15",1.1852,1.1944,1.1852,1.1944,243000.0],["1995-11-16",1.1944,1.2037,1.1944,1.1944,182250.0],["1995-11-17",1.2037,1.2222,1.1944,1.213,59400.0],["1995-11-20",1.2222,1.2222,1.2222,1.2222,20250.0],["1995-11-21",1.213,1.2222,1.213,1.213,306450.0],["1995-11-22",1.213,1.2222,1.1481,1.1759,133650.0],["1995-11-24",1.1759,1.1944,1.1759,1.1944,35100.0],["1995-11-27",1.1759,1.1759,1.1574,1.1667,203850.0],["1995-11-28",1.1759,1.213,1.1481,1.213,268650.0],["1995-11-29",1.2037,1.2407,1.2037,1.2407,49950.0],["1995-11-30",1.2222,1.3148,1.2222,1.2963,588600.0],["1995-12-01",1.287,1.3056,1.287,1.287,236250.0],["1995-12-04",1.2685,1.2685,1.2222,1.2222,183600.0],["1995-12-05",1.2222,1.2778,1.2222,1.25,64800.0],["1995-12-06",1.2407,1.2593,1.2407,1.2593,106650.0],["1995-12-07",1.2778,1.2963,1.2778,1.287,132300.0],["1995-12-08",1.287,1.2963,1.287,1.2963,130950.0],["1995-12-11",1.2963,1.2963,1.2407,1.2407,164700.0],["1995-12-12",1.2593,1.2963,1.2593,1.287,171450.0],["1995-12-13",1.2963,1.3056,1.2963,1.3056,211950.0],["1995-12-14",1.287,1.2963,1.25,1.2593,182250.0],["1995-12-15",1.2778,1.2778,1.2222,1.2315,213300.0],["1995-12-18",1.2222,1.2315,1.213,1.213,99900.0],["1995-12-19",1.2315,1.25,1.2222,1.2315,67500.0],["1995-12-20",1.2407,1.2407,1.2037,1.213,52650.0],["1995-12-21",1.2593,1.2593,1.2222,1.2222,132300.0],["1995-12-22",1.2407,1.2407,1.1944,1.1944,63450.0],["1995-12-26",1.2037,1.213,1.2037,1.2037,44550.0],["1995-12-27",1.2222,1.25,1.2222,1.25,82350.0],["1995-12-28",1.25,1.2593,1.2315,1.2593,126900.0],["1995-12-29",1.25,1.3148,1.25,1.3148,194400.0],["1996-01-02",1.2963,1.3148,1.2963,1.3148,162000.0],["1996-01-03",1.2963,1.2963,1.2963,1.2963,39150.0],["1996-01-04",1.3056,1.3148,1.287,1.3148,332100.0],["1996-01-05",1.2963,1.2963,1.2593,1.2685,658800.0],["1996-01-08",1.287,1.2963,1.287,1.2963,59400.0],["1996-01-09",1.2778,1.287,1.2593,1.2593,226800.0],["1996-01-10",1.2315,1.2315,1.1481,1.1481,151200.0],["1996-01-11",1.1296,1.1296,1.0741,1.0926,380700.0],["1996-01-12",1.1111,1.1111,1.0741,1.0926,321300.0],["1996-01-15",1.1111,1.1111,1.0926,1.1111,901800.0],["1996-01-16",1.1111,1.1296,1.0926,1.1296,332100.0],["1996-01-17",1.1204,1.1389,1.1204,1.1389,210600.0],["1996-01-18",1.1296,1.1296,1.1111,1.1111,178200.0],["1996-01-19",1.1204,1.1204,1.0926,1.0926,81000.0],["1996-01-22",1.0833,1.0833,1.0185,1.0185,280800.0],["1996-01-23",1.0278,1.0278,1.0,1.0278,164700.0],["1996-01-24",1.0278,1.037,1.0185,1.0185,955800.0],["1996-01-25",0.9907,0.9907,0.9537,0.9815,1356750.0],["1996-01-26",0.9722,0.9815,0.963,0.963,279450.0],["1996-01-29",0.9537,0.9815,0.9537,0.9722,324000.0],["1996-01-30",0.963,0.963,0.963,0.963,896400.0],["1996-01-31",0.9537,0.963,0.9537,0.963,58050.0],["1996-02-01",0.9537,0.963,0.9259,0.9259,760050.0],["1996-02-02",0.9074,0.9167,0.8981,0.9074,224100.0],["1996-02-05",0.9167,0.9259,0.9074,0.9074,812700.0],["1996-02-06",0.9074,0.9167,0.9074,0.9074,226800.0],["1996-02-07",0.9259,0.9537,0.9259,0.9537,205200.0],["1996-02-08",0.9537,0.9537,0.9444,0.9537,171450.0],["1996-02-09",0.9537,0.9537,0.9537,0.9537,500850.0],["1996-02-12",0.9444,0.963,0.9444,0.9444,116100.0],["1996-02-13",0.9444,0.963,0.9444,0.9537,2687850.0],["1996-02-14",0.9537,0.9537,0.9444,0.9444,252450.0],["1996-02-15",0.9444,0.9537,0.9259,0.9259,562950.0],["1996-02-16",0.9167,0.9259,0.9167,0.9259,124200.0],["1996-02-20",0.9259,0.9259,0.9167,0.9213,240300.0],["1996-02-21",0.9167,0.9167,0.9167,0.9167,17550.0],["1996-02-22",0.9167,0.9444,0.9167,0.9444,290250.0],["1996-02-23",0.9444,0.9815,0.9352,0.9815,230850.0],["1996-02-26",0.9815,0.9815,0.9537,0.9722,64800.0],["1996-02-27",0.963,0.9722,0.963,0.963,39150.0],["1996-02-28",0.9444,0.963,0.9444,0.963,70200.0],["1996-02-29",0.9722,0.9722,0.9537,0.9537,74250.0],["1996-03-01",0.9444,0.9537,0.9352,0.9537,97200.0],["1996-03-04",0.9444,1.0093,0.9444,1.0093,5159700.0],["1996-03-05",1.0185,1.0185,0.9907,1.0,479250.0],["1996-03-06",0.9907,1.0648,0.9907,1.0463,342900.0],["1996-03-07",1.0463,1.1481,1.0463,1.0926,2111400.0],["1996-03-08",1.0648,1.0648,1.037,1.0463,488700.0],["1996-03-11",1.0278,1.0463,1.0278,1.037,195750.0],["1996-03-12",1.037,1.0463,1.0185,1.0278,168750.0],["1996-03-13",1.037,1.0463,1.0278,1.0278,68850.0],["1996-03-14",1.037,1.037,1.0278,1.0278,292950.0],["1996-03-15",1.0278,1.0556,1.0185,1.0463,47250.0],["1996-03-18",1.037,1.0741,1.037,1.0741,221400.0],["1996-03-19",1.0926,1.1296,1.0926,1.1111,337500.0],["1996-03-20",1.1204,1.1296,1.1019,1.1019,410400.0],["1996-03-21",1.1019,1.1019,1.0833,1.0926,183600.0],["1996-03-22",1.0833,1.0926,1.0741,1.0741,87750.0],["1996-03-25",1.0833,1.0833,1.0741,1.0741,148500.0],["1996-03-26",1.0463,1.0463,1.0185,1.037,495450.0],["1996-03-27",1.037,1.037,1.0278,1.037,60750.0],["1996-03-28",1.037,1.037,1.0278,1.0278,203850.0],["1996-03-29",1.037,1.037,1.0185,1.0278,58050.0],["1996-04-01",1.0278,1.0278,1.0185,1.0278,27000.0],["1996-04-02",1.0185,1.0278,1.0093,1.0093,256500.0],["1996-04-03",1.0,1.0185,1.0,1.0185,330750.0],["1996-04-04",1.0093,1.0185,1.0093,1.0185,290250.0],["1996-04-08",1.0093,1.0185,0.9907,1.0185,472500.0],["1996-04-09",1.0278,1.0648,1.0278,1.0648,1864350.0],["1996-04-10",1.0556,1.0648,1.0556,1.0556,325350.0],["1996-04-11",1.0463,1.0648,1.0463,1.0648,575100.0],["1996-04-12",1.0556,1.0556,1.0463,1.0463,120150.0],["1996-04-15",1.0556,1.0648,1.0556,1.0556,272700.0],["1996-04-16",1.0556,1.0556,1.037,1.037,291600.0],["1996-04-17",1.0463,1.0463,1.0463,1.0463,237600.0],["1996-04-18",1.037,1.0556,1.037,1.0556,147150.0],["1996-04-19",1.0556,1.0741,1.0463,1.0741,179550.0],["1996-04-22",1.0648,1.0648,1.0556,1.0648,468450.0],["1996-04-23",1.0648,1.0926,1.0463,1.0833,1250100.0],["1996-04-24",1.0833,1.0926,1.0741,1.0833,211950.0],["1996-04-25",1.0833,1.0926,1.0741,1.0833,824850.0],["1996-04-26",1.0833,1.0926,1.0833,1.0926,1183950.0],["1996-04-29",1.0926,1.1667,1.0926,1.1667,480600.0],["1996-04-30",1.1667,1.1759,1.1481,1.1574,530550.0],["1996-05-01",1.1481,1.1759,1.1481,1.1759,197100.0],["1996-05-02",1.1759,1.1759,1.1481,1.1574,157950.0],["1996-05-03",1.1574,1.1759,1.1389,1.1389,190350.0],["1996-05-06",1.1296,1.1389,1.1296,1.1296,193050.0],["1996-05-07",1.1389,1.1667,1.1296,1.1667,102600.0],["1996-05-08",1.1481,1.1759,1.1296,1.1759,183600.0],["1996-05-09",1.1759,1.2315,1.1759,1.2037,468450.0],["1996-05-10",1.1852,1.2037,1.1852,1.1852,78300.0],["1996-05-13",1.1944,1.2037,1.1944,1.2037,75600.0],["1996-05-14",1.1852,1.1944,1.1759,1.1759,109350.0],["1996-05-15",1.1944,1.2037,1.1852,1.1944,91800.0],["1996-05-16",1.1852,1.1944,1.1852,1.1944,20250.0],["1996-05-17",1.2037,1.2222,1.2037,1.213,122850.0],["1996-05-20",1.2222,1.2315,1.2222,1.2315,136350.0],["1996-05-21",1.2315,1.25,1.2315,1.2407,112050.0],["1996-05-22",1.2407,1.2407,1.2315,1.2407,153900.0],["1996-05-23",1.2315,1.2407,1.2315,1.2315,122850.0],["1996-05-24",1.2222,1.2407,1.2222,1.2315,220050.0],["1996-05-28",1.2222,1.2315,1.1944,1.1944,48600.0],["1996-05-29",1.1852,1.2037,1.1759,1.1852,187650.0],["1996-05-30",1.1852,1.1852,1.1759,1.1759,126900.0],["1996-05-31",1.1667,1.1759,1.1574,1.1574,427950.0],["1996-06-03",1.1481,1.1852,1.1481,1.1852,1159650.0],["1996-06-04",1.2037,1.2037,1.1574,1.1759,823500.0],["1996-06-05",1.1759,1.1759,1.1667,1.1759,807300.0],["1996-06-06",1.1852,1.2407,1.1852,1.2315,1863000.0],["1996-06-07",1.2222,1.2407,1.1944,1.2407,654750.0],["1996-06-10",1.2407,1.25,1.2407,1.2407,684450.0],["1996-06-11",1.25,1.25,1.2222,1.2407,400950.0],["1996-06-12",1.2407,1.2407,1.2315,1.2315,444150.0],["1996-06-13",1.2407,1.2407,1.1944,1.2037,332100.0],["1996-06-14",1.1852,1.1944,1.1759,1.1852,189000.0],["1996-06-17",1.1852,1.1852,1.1574,1.1759,400950.0],["1996-06-18",1.1667,1.1759,1.1389,1.1574,338850.0],["1996-06-19",1.1389,1.1389,1.1296,1.1296,267300.0],["1996-06-20",1.1389,1.1389,1.0556,1.0648,360450.0],["1996-06-21",1.0741,1.1019,1.0556,1.1019,190350.0],["1996-06-24",1.1019,1.1111,1.0926,1.1019,167400.0],["1996-06-25",1.1111,1.1296,1.0463,1.0926,745200.0],["1996-06-26",1.0926,1.0926,1.0741,1.0741,172800.0],["1996-06-27",1.0648,1.0741,0.963,1.0093,739800.0],["1996-06-28",1.0185,1.1389,1.0185,1.1389,710100.0],["1996-07-01",1.1574,1.2037,1.1574,1.1852,955800.0],["1996-07-02",1.1944,1.2037,1.1944,1.2037,98550.0],["1996-07-03",1.1944,1.1944,1.1296,1.1481,202500.0],["1996-07-05",1.1481,1.1481,1.1111,1.1111,52650.0],["1996-07-08",1.1296,1.1389,1.1019,1.1204,225450.0],["1996-07-09",1.1204,1.1204,1.1111,1.1111,184950.0],["1996-07-10",1.1111,1.1389,1.1111,1.1389,394200.0],["1996-07-11",1.1204,1.1296,1.0648,1.0833,180900.0],["1996-07-12",1.0833,1.0833,1.0278,1.0278,2543400.0],["1996-07-15",1.0278,1.0278,1.0093,1.0185,166050.0],["1996-07-16",1.0093,1.0278,0.9537,0.9537,225450.0],["1996-07-17",0.963,0.9907,0.963,0.9722,437400.0],["1996-07-18",0.9815,1.0093,0.9815,1.0,121500.0],["1996-07-19",1.0093,1.0278,1.0093,1.0278,95850.0],["1996-07-22",1.0185,1.037,1.0185,1.0278,507600.0],["1996-07-23",1.0278,1.037,1.0278,1.037,24300.0],["1996-07-24",1.0278,1.0278,0.9815,0.9815,328050.0],["1996-07-25",0.9907,0.9907,0.963,0.9722,189000.0],["1996-07-26",0.9815,0.9907,0.9537,0.963,873450.0],["1996-07-29",0.9537,0.9537,0.9352,0.9444,183600.0],["1996-07-30",0.9537,0.9537,0.9167,0.9167,110700.0],["1996-07-31",0.9259,0.9537,0.9259,0.9537,214650.0],["1996-08-01",0.9537,0.9537,0.9444,0.9444,27000.0],["1996-08-02",0.9537,0.9722,0.9352,0.9722,180900.0],["1996-08-05",0.963,0.963,0.963,0.963,35100.0],["1996-08-06",0.963,0.963,0.9537,0.9537,229500.0],["1996-08-07",0.9537,0.9537,0.9259,0.9537,163350.0],["1996-08-08",0.9167,0.9352,0.9074,0.9259,2467800.0],["1996-08-09",0.9259,0.9444,0.9259,0.9352,292950.0],["1996-08-12",0.9352,0.9444,0.9352,0.9444,12150.0],["1996-08-13",0.9537,0.9537,0.9444,0.9537,180900.0],["1996-08-14",0.963,1.0093,0.963,1.0093,237600.0],["1996-08-15",1.0185,1.0926,1.0093,1.0833,321300.0],["1996-08-16",1.0926,1.1111,1.0648,1.0741,93150.0],["1996-08-19",1.0648,1.0648,1.0093,1.0185,392850.0],["1996-08-20",1.0185,1.037,1.0093,1.037,167400.0],["1996-08-21",1.0278,1.0278,1.0278,1.0278,58050.0],["1996-08-22",1.037,1.037,1.0278,1.037,141750.0],["1996-08-23",1.037,1.037,1.0278,1.037,31050.0],["1996-08-26",1.0278,1.0463,1.0278,1.037,33750.0],["1996-08-27",1.037,1.037,1.0278,1.037,27000.0],["1996-08-28",1.0278,1.037,1.0278,1.037,21600.0],["1996-08-29",1.037,1.037,1.0278,1.0278,43200.0],["1996-08-30",1.0278,1.037,1.0185,1.037,126900.0],["1996-09-03",1.0278,1.0278,1.0185,1.0185,75600.0],["1996-09-04",1.0278,1.0463,1.0278,1.0278,249750.0],["1996-09-05",1.037,1.037,1.0093,1.0093,98550.0],["1996-09-06",1.0093,1.0278,1.0,1.0,224100.0],["1996-09-09",0.963,0.963,0.8611,0.8611,1085400.0],["1996-09-10",0.8704,0.8704,0.7963,0.8426,1980450.0],["1996-09-11",0.8426,0.8426,0.8241,0.8426,976050.0],["1996-09-12",0.8333,0.8426,0.8333,0.8426,314550.0],["1996-09-13",0.8426,0.8426,0.8241,0.8333,130950.0],["1996-09-16",0.8426,0.8519,0.8426,0.8426,64800.0],["1996-09-17",0.8426,0.8426,0.8241,0.8241,479250.0],["1996-09-18",0.8241,0.8333,0.8148,0.8148,410400.0],["1996-09-19",0.8241,0.8426,0.8241,0.8241,511650.0],["1996-09-20",0.8148,0.8519,0.8148,0.8241,341550.0],["1996-09-23",0.8241,0.8333,0.8241,0.8241,35100.0],["1996-09-24",0.8241,0.8426,0.8241,0.8333,133650.0],["1996-09-25",0.8333,0.8426,0.8241,0.8241,139050.0],["1996-09-26",0.8241,0.8333,0.8148,0.8148,133650.0],["1996-09-27",0.8148,0.8148,0.7963,0.8148,268650.0],["1996-09-30",0.8148,0.8241,0.8148,0.8148,194400.0],["1996-10-01",0.8241,0.8241,0.8148,0.8148,32400.0],["1996-10-02",0.8241,0.8241,0.8148,0.8148,314550.0],["1996-10-03",0.8148,0.8148,0.8056,0.8056,448200.0],["1996-10-04",0.8056,0.8148,0.8056,0.8148,79650.0],["1996-10-07",0.8056,0.8148,0.8056,0.8056,105300.0],["1996-10-08",0.8148,0.8148,0.7963,0.7963,430650.0],["1996-10-09",0.8056,0.8056,0.7963,0.7963,340200.0],["1996-10-10",0.7963,0.8056,0.7963,0.7963,271350.0],["1996-10-11",0.8056,0.8148,0.7963,0.8056,106650.0],["1996-10-14",0.8148,0.8148,0.8056,0.8148,260550.0],["1996-10-15",0.8148,0.8333,0.8148,0.8241,224100.0],["1996-10-16",0.8333,0.8333,0.8333,0.8333,10800.0],["1996-10-17",0.8426,0.8426,0.8333,0.8333,35100.0],["1996-10-18",0.8333,0.8426,0.8241,0.8241,97200.0],["1996-10-21",0.8333,0.8426,0.8241,0.8241,128250.0],["1996-10-22",0.8148,0.8148,0.8056,0.8056,133650.0],["1996-10-23",0.8056,0.8056,0.7963,0.7963,1509300.0],["1996-10-24",0.7963,0.8056,0.787,0.787,368550.0],["1996-10-25",0.787,0.787,0.7778,0.787,124200.0],["1996-10-28",0.7778,0.787,0.7685,0.7685,499500.0],["1996-10-29",0.7685,0.7685,0.75,0.75,140400.0],["1996-10-30",0.75,0.75,0.7315,0.7315,157950.0],["1996-10-31",0.7222,0.7222,0.7037,0.7037,1499850.0],["1996-11-01",0.6944,0.7037,0.6852,0.6852,843750.0],["1996-11-04",0.6852,0.7037,0.6852,0.7037,202500.0],["1996-11-05",0.7037,0.7037,0.6944,0.6944,341550.0],["1996-11-06",0.6944,0.7037,0.6759,0.6759,680400.0],["1996-11-07",0.6759,0.6759,0.6389,0.6574,484650.0],["1996-11-08",0.6667,0.6667,0.6481,0.6574,268650.0],["1996-11-11",0.6667,0.6667,0.6389,0.6481,685800.0],["1996-11-12",0.6389,0.6481,0.6389,0.6389,405000.0],["1996-11-13",0.6389,0.6481,0.6389,0.6389,306450.0],["1996-11-14",0.6481,0.6481,0.6296,0.6389,568350.0],["1996-11-15",0.6389,0.6574,0.6389,0.6574,484650.0],["1996-11-18",0.6574,0.6944,0.6574,0.6759,1196100.0],["1996-11-19",0.6852,0.713,0.6852,0.6944,328050.0],["1996-11-20",0.7037,0.713,0.6944,0.7037,579150.0],["1996-11-21",0.713,0.7407,0.713,0.7407,410400.0],["1996-11-22",0.75,0.8426,0.75,0.8241,500850.0],["1996-11-25",0.8426,0.8519,0.7963,0.8056,297000.0],["1996-11-26",0.8056,0.8056,0.75,0.75,198450.0],["1996-11-27",0.75,0.75,0.7315,0.7315,140400.0],["1996-11-29",0.7315,0.7315,0.7222,0.7222,130950.0],["1996-12-02",0.7222,0.7407,0.7037,0.7037,708750.0],["1996-12-03",0.7037,0.7222,0.7037,0.713,473850.0],["1996-12-04",0.7037,0.7037,0.6759,0.7037,791100.0],["1996-12-05",0.713,0.713,0.6944,0.6944,508950.0],["1996-12-06",0.6759,0.7037,0.6481,0.7037,1367550.0],["1996-12-09",0.6296,0.6389,0.6111,0.6111,3906900.0],["1996-12-10",0.6204,0.6296,0.5926,0.5926,2419200.0],["1996-12-11",0.5926,0.6204,0.5833,0.6204,1444500.0],["1996-12-12",0.6204,0.6204,0.5926,0.5926,1236600.0],["1996-12-13",0.6019,0.6204,0.5926,0.6111,704700.0],["1996-12-16",0.6204,0.6204,0.6019,0.6019,353700.0],["1996-12-17",0.6019,0.6111,0.6019,0.6111,450900.0],["1996-12-18",0.6111,0.6481,0.6111,0.6481,1687500.0],["1996-12-19",0.6389,0.6574,0.6389,0.6574,691200.0],["1996-12-20",0.6481,0.6481,0.6204,0.6204,900450.0],["1996-12-23",0.6204,0.6204,0.6019,0.6111,1679400.0],["1996-12-24",0.6204,0.6296,0.6204,0.6204,205200.0],["1996-12-26",0.6204,0.6296,0.6111,0.6111,228150.0],["1996-12-27",0.6111,0.6204,0.6111,0.6111,261900.0],["1996-12-30",0.6019,0.6111,0.6019,0.6019,1044900.0],["1996-12-31",0.6111,0.6111,0.5926,0.6019,750600.0],["1997-01-02",0.6111,0.6111,0.6019,0.6019,654750.0],["1997-01-03",0.6019,0.6111,0.6019,0.6019,735750.0],["1997-01-06",0.6111,0.6111,0.6019,0.6019,91800.0],["1997-01-07",0.6019,0.6111,0.6019,0.6111,769500.0],["1997-01-08",0.6111,0.6296,0.6111,0.6204,564300.0],["1997-01-09",0.6296,0.6389,0.6296,0.6389,97200.0],["1997-01-10",0.6389,0.6481,0.6389,0.6481,32400.0],["1997-01-13",0.6389,0.6389,0.6111,0.6111,233550.0],["1997-01-14",0.6111,0.6389,0.6111,0.6204,352350.0],["1997-01-15",0.6111,0.6111,0.6019,0.6111,413100.0],["1997-01-16",0.6019,0.6019,0.6019,0.6019,21600.0],["1997-01-17",0.6111,0.6204,0.6019,0.6111,130950.0],["1997-01-20",0.6111,0.6204,0.6111,0.6204,66150.0],["1997-01-21",0.6204,0.6204,0.5926,0.6019,294300.0],["1997-01-22",0.6019,0.6111,0.6019,0.6019,826200.0],["1997-01-23",0.6019,0.6111,0.6019,0.6111,93150.0],["1997-01-24",0.6019,0.6111,0.6019,0.6019,210600.0],["1997-01-27",0.6019,0.6111,0.6019,0.6019,101250.0],["1997-01-28",0.6019,0.6389,0.6019,0.6296,1941300.0],["1997-01-29",0.6389,0.6481,0.6296,0.6481,247050.0],["1997-01-30",0.6481,0.6667,0.6481,0.6481,380700.0],["1997-01-31",0.6574,0.6574,0.6019,0.6019,1725300.0],["1997-02-03",0.6111,0.6296,0.6111,0.6296,240300.0],["1997-02-04",0.6481,0.6481,0.6296,0.6389,283500.0],["1997-02-05",0.6296,0.6481,0.6296,0.6389,36450.0],["1997-02-06",0.6296,0.6389,0.6296,0.6296,64800.0],["1997-02-07",0.6296,0.6296,0.6019,0.6111,203850.0],["1997-02-10",0.6296,0.6296,0.6019,0.6111,885600.0],["1997-02-11",0.6111,0.6296,0.6111,0.6296,89100.0],["1997-02-12",0.6389,0.6481,0.6389,0.6389,230850.0],["1997-02-13",0.6296,0.6296,0.6111,0.6111,191700.0],["1997-02-14",0.6204,0.6389,0.6111,0.6389,315900.0],["1997-02-18",0.6296,0.6296,0.6204,0.6296,718200.0],["1997-02-19",0.6204,0.6481,0.6204,0.6204,222750.0],["1997-02-20",0.6296,0.6296,0.6111,0.6204,113400.0],["1997-02-21",0.6204,0.6204,0.6111,0.6204,162000.0],["1997-02-24",0.6111,0.6204,0.6111,0.6111,110700.0],["1997-02-25",0.6111,0.6389,0.6111,0.6296,229500.0],["1997-02-26",0.6296,0.6296,0.6019,0.6019,507600.0],["1997-02-27",0.6204,0.6204,0.6019,0.6111,282150.0],["1997-02-28",0.6204,0.6296,0.6204,0.6204,135000.0],["1997-03-03",0.6296,0.6296,0.6111,0.6204,63450.0],["1997-03-04",0.6296,0.6389,0.6296,0.6296,91800.0],["1997-03-05",0.6204,0.6204,0.6111,0.6111,754650.0],["1997-03-06",0.6204,0.6296,0.6111,0.6111,513000.0],["1997-03-07",0.6204,0.6296,0.6204,0.6296,421200.0],["1997-03-10",0.6296,0.6296,0.6204,0.6204,135000.0],["1997-03-11",0.6111,0.6111,0.6019,0.6019,499500.0],["1997-03-12",0.6111,0.6204,0.6111,0.6111,411750.0],["1997-03-13",0.6111,0.6111,0.6019,0.6019,426600.0],["1997-03-14",0.6111,0.6204,0.6111,0.6204,210600.0],["1997-03-17",0.6204,0.6389,0.6111,0.6389,140400.0],["1997-03-18",0.6389,0.6389,0.6296,0.6389,251100.0],["1997-03-19",0.6389,0.6389,0.6389,0.6389,25650.0],["1997-03-20",0.6389,0.6389,0.6296,0.6296,184950.0],["1997-03-21",0.6296,0.6296,0.6019,0.6204,2928150.0],["1997-03-24",0.6389,0.6481,0.6296,0.6296,124200.0],["1997-03-25",0.6389,0.6481,0.6296,0.6296,187650.0],["1997-03-26",0.6296,0.6296,0.6296,0.6296,0.0],["1997-03-27",0.6481,0.6759,0.6481,0.6574,449550.0],["1997-03-31",0.6574,0.6667,0.6481,0.6574,32400.0],["1997-04-01",0.6667,0.6667,0.6667,0.6667,49950.0],["1997-04-02",0.6667,0.6944,0.6667,0.6944,78300.0],["1997-04-03",0.7037,0.713,0.6852,0.6944,155250.0],["1997-04-04",0.6944,0.7037,0.6944,0.6944,121500.0],["1997-04-07",0.6944,0.7037,0.6944,0.6944,166050.0],["1997-04-08",0.6944,0.7037,0.6852,0.6852,74250.0],["1997-04-09",0.6852,0.6944,0.6852,0.6944,24300.0],["1997-04-10",0.6852,0.7037,0.6852,0.6852,149850.0],["1997-04-11",0.6944,0.7037,0.6944,0.7037,31050.0],["1997-04-14",0.7037,0.7037,0.6852,0.6944,22950.0],["1997-04-15",0.7037,0.713,0.6944,0.713,567000.0],["1997-04-16",0.713,0.713,0.713,0.713,37800.0],["1997-04-17",0.7222,0.7315,0.713,0.7222,167400.0],["1997-04-18",0.7315,0.7315,0.7222,0.7222,35100.0],["1997-04-21",0.7222,0.7407,0.7222,0.7407,477900.0],["1997-04-22",0.7407,0.7407,0.7315,0.7315,221400.0],["1997-04-23",0.7407,0.7407,0.7315,0.7315,129600.0],["1997-04-24",0.7315,0.7407,0.7315,0.7315,37800.0],["1997-04-25",0.7222,0.7315,0.7222,0.7315,70200.0],["1997-04-28",0.7222,0.7407,0.713,0.7315,233550.0],["1997-04-29",0.7222,0.75,0.7222,0.75,214650.0],["1997-04-30",0.75,0.7593,0.75,0.75,105300.0],["1997-05-01",0.7593,0.7963,0.7407,0.7407,189000.0],["1997-05-02",0.7407,0.7407,0.7222,0.7222,403650.0],["1997-05-05",0.713,0.7315,0.713,0.7315,91800.0],["1997-05-06",0.7222,0.7407,0.7222,0.7315,141750.0],["1997-05-07",0.7315,0.7407,0.7222,0.7222,251100.0],["1997-05-08",0.7222,0.7407,0.7222,0.7315,75600.0],["1997-05-09",0.7407,0.75,0.7315,0.75,58050.0],["1997-05-12",0.7407,0.75,0.7407,0.7407,112050.0],["1997-05-13",0.7407,0.7593,0.7407,0.7593,278100.0],["1997-05-14",0.7685,0.7685,0.75,0.7593,129600.0],["1997-05-15",0.75,0.7593,0.75,0.75,189000.0],["1997-05-16",0.7593,0.8148,0.7593,0.787,433350.0],["1997-05-19",0.7778,0.787,0.7778,0.7778,74250.0],["1997-05-20",0.7778,0.7963,0.7685,0.7778,117450.0],["1997-05-21",0.7685,0.7778,0.7685,0.7685,66150.0],["1997-05-22",0.7593,0.7778,0.7593,0.7778,99900.0],["1997-05-23",0.7593,0.7685,0.7593,0.7593,63450.0],["1997-05-27",0.75,0.75,0.75,0.75,8100.0],["1997-05-28",0.75,0.7685,0.75,0.7685,75600.0],["1997-05-29",0.7685,0.7685,0.7593,0.7593,74250.0],["1997-05-30",0.7593,0.7593,0.7593,0.7593,43200.0],["1997-06-02",0.7685,0.7685,0.7593,0.7593,10800.0],["1997-06-03",0.75,0.7593,0.7407,0.7593,95850.0],["1997-06-04",0.75,0.7685,0.75,0.7685,129600.0],["1997-06-05",0.7685,0.7685,0.7593,0.7593,41850.0],["1997-06-06",0.7593,0.7685,0.75,0.7685,494100.0],["1997-06-09",0.7778,0.7778,0.7685,0.7685,74250.0],["1997-06-10",0.7685,0.7778,0.7685,0.7778,112050.0],["1997-06-11",0.7685,0.7685,0.7685,0.7685,68850.0],["1997-06-12",0.7685,0.7685,0.7685,0.7685,18900.0],["1997-06-13",0.7778,0.7778,0.7685,0.7778,213300.0],["1997-06-16",0.7778,0.7963,0.7778,0.7963,102600.0],["1997-06-17",0.787,0.7963,0.787,0.787,159300.0],["1997-06-18",0.787,0.787,0.7778,0.7778,251100.0],["1997-06-19",0.7778,0.7778,0.7685,0.7685,72900.0],["1997-06-20",0.7685,0.7778,0.7685,0.7778,109350.0],["1997-06-23",0.7685,0.7778,0.7685,0.7685,48600.0],["1997-06-24",0.787,0.7963,0.787,0.787,85050.0],["1997-06-25",0.7778,0.7963,0.7593,0.7963,1205550.0],["1997-06-26",0.787,0.787,0.787,0.787,20250.0],["1997-06-27",0.787,0.787,0.7778,0.7824,232200.0],["1997-06-30",0.7778,0.7778,0.75,0.75,93150.0],["1997-07-01",0.7315,0.7407,0.7315,0.7407,102600.0],["1997-07-02",0.7315,0.7315,0.7222,0.7315,74250.0],["1997-07-03",0.7222,0.7593,0.7222,0.7593,371250.0],["1997-07-07",0.7407,0.75,0.7315,0.75,35100.0],["1997-07-08",0.7454,0.7593,0.7407,0.7593,82350.0],["1997-07-09",0.75,0.75,0.7361,0.7361,95850.0],["1997-07-10",0.7315,0.7315,0.7037,0.7037,344250.0],["1997-07-11",0.7037,0.7037,0.6944,0.7037,6750.0],["1997-07-14",0.7037,0.7037,0.7037,0.7037,6750.0],["1997-07-15",0.7037,0.713,0.7037,0.713,153900.0],["1997-07-16",0.7083,0.7222,0.7037,0.7222,103950.0],["1997-07-17",0.713,0.713,0.7037,0.7037,28350.0],["1997-07-18",0.7037,0.7037,0.6574,0.6667,203850.0],["1997-07-21",0.6574,0.6667,0.6574,0.6667,155250.0],["1997-07-22",0.6667,0.6667,0.6574,0.6574,137700.0],["1997-07-23",0.6574,0.6759,0.6574,0.6759,175500.0],["1997-07-24",0.6667,0.6667,0.6667,0.6667,43200.0],["1997-07-25",0.6852,0.6852,0.6852,0.6852,31050.0],["1997-07-28",0.6759,0.6759,0.6667,0.6667,174150.0],["1997-07-29",0.6667,0.6667,0.6667,0.6667,13500.0],["1997-07-30",0.6667,0.6667,0.6667,0.6667,39150.0],["1997-07-31",0.6713,0.7037,0.6667,0.7037,54000.0],["1997-08-01",0.7037,0.713,0.7037,0.7083,81000.0],["1997-08-04",0.7083,0.7083,0.7083,0.7083,22950.0],["1997-08-05",0.713,0.713,0.713,0.713,14850.0],["1997-08-06",0.7037,0.713,0.6944,0.713,117450.0],["1997-08-07",0.7037,0.7222,0.7037,0.7037,59400.0],["1997-08-08",0.6944,0.7407,0.6852,0.7315,155250.0],["1997-08-11",0.7407,0.7778,0.7407,0.7685,87750.0],["1997-08-12",0.7593,0.7593,0.7407,0.7407,28350.0],["1997-08-13",0.75,0.7685,0.75,0.7593,203850.0],["1997-08-14",0.7593,0.7593,0.75,0.75,29700.0],["1997-08-15",0.7407,0.75,0.7315,0.7315,176850.0],["1997-08-18",0.75,0.7593,0.7407,0.7407,118800.0],["1997-08-19",0.7407,0.75,0.7407,0.75,32400.0],["1997-08-20",0.7454,0.7639,0.7454,0.7546,95850.0],["1997-08-21",0.7593,0.7593,0.75,0.75,20250.0],["1997-08-22",0.7407,0.7685,0.7407,0.7685,187650.0],["1997-08-25",0.7593,0.7778,0.75,0.7778,135000.0],["1997-08-26",0.7685,0.7685,0.7454,0.7454,101250.0],["1997-08-27",0.7407,0.7407,0.7315,0.7315,83700.0],["1997-08-28",0.7222,0.7315,0.7222,0.7315,21600.0],["1997-08-29",0.7269,0.7407,0.7269,0.7315,76950.0],["1997-09-02",0.7315,0.7315,0.7269,0.7269,48600.0],["1997-09-03",0.7315,0.7593,0.7269,0.7593,54000.0],["1997-09-04",0.7731,0.7731,0.7315,0.7407,265950.0],["1997-09-05",0.7407,0.7407,0.7361,0.7407,398250.0],["1997-09-08",0.75,0.75,0.75,0.75,78300.0],["1997-09-09",0.7593,0.7685,0.7546,0.7546,71550.0],["1997-09-10",0.75,0.8056,0.75,0.8056,405000.0],["1997-09-11",0.8148,0.8148,0.787,0.8148,183600.0],["1997-09-12",0.8148,0.9167,0.8148,0.8889,423900.0],["1997-09-15",0.8889,0.8981,0.8796,0.8796,421200.0],["1997-09-16",0.8796,0.8796,0.8704,0.8796,275400.0],["1997-09-17",0.875,0.8796,0.8657,0.8657,174150.0],["1997-09-18",0.8611,0.8657,0.8565,0.8565,27000.0],["1997-09-19",0.8472,0.8704,0.8472,0.8657,49950.0],["1997-09-22",0.8565,0.8611,0.8565,0.8611,33750.0],["1997-09-23",0.8519,0.8611,0.8426,0.8611,155250.0],["1997-09-24",0.8565,0.8565,0.8241,0.8241,140400.0],["1997-09-25",0.8194,0.8194,0.8102,0.8148,179550.0],["1997-09-26",0.8287,0.8287,0.8148,0.8194,346950.0],["1997-09-29",0.8241,0.8426,0.8148,0.838,249750.0],["1997-09-30",0.8333,0.8333,0.8333,0.8333,12150.0],["1997-10-01",0.838,0.8519,0.838,0.8426,157950.0],["1997-10-02",0.838,0.8472,0.838,0.8426,71550.0],["1997-10-03",0.8519,0.8519,0.8472,0.8472,17550.0],["1997-10-06",0.8426,0.8472,0.8426,0.8426,492750.0],["1997-10-07",0.8519,0.8611,0.8472,0.8565,251100.0],["1997-10-08",0.8519,0.8519,0.8333,0.8333,345600.0],["1997-10-09",0.8241,0.8241,0.8009,0.8009,187650.0],["1997-10-10",0.7963,0.8056,0.7963,0.7963,59400.0],["1997-10-13",0.8148,0.8333,0.8148,0.8333,807300.0],["1997-10-14",0.8287,0.8333,0.8287,0.8333,31050.0],["1997-10-15",0.8333,0.8333,0.8241,0.8333,132300.0],["1997-10-16",0.8241,0.8333,0.8241,0.8287,112050.0],["1997-10-17",0.8333,0.8333,0.8194,0.8287,78300.0],["1997-10-20",0.8241,0.8241,0.8194,0.8194,51300.0],["1997-10-21",0.8194,0.8194,0.8194,0.8194,0.0],["1997-10-22",0.8102,0.8148,0.8102,0.8148,59400.0],["1997-10-23",0.8102,0.8102,0.8102,0.8102,9450.0],["1997-10-24",0.8194,0.8194,0.8148,0.8148,33750.0],["1997-10-27",0.8102,0.8194,0.8102,0.8148,187650.0],["1997-10-28",0.8056,0.8148,0.7824,0.7917,176850.0],["1997-10-29",0.7963,0.8519,0.7963,0.8426,318600.0],["1997-10-30",0.8333,0.8565,0.8148,0.8333,259200.0],["1997-10-31",0.8426,0.8611,0.8426,0.8611,32400.0],["1997-11-03",0.8611,0.8704,0.8611,0.8657,29700.0],["1997-11-04",0.8704,0.9028,0.8704,0.8935,1553850.0],["1997-11-05",0.8889,0.9074,0.8889,0.8981,1516050.0],["1997-11-06",0.8935,0.9074,0.8935,0.8935,56700.0],["1997-11-07",0.8889,0.8889,0.8843,0.8843,18900.0],["1997-11-10",0.8796,0.8796,0.8657,0.8657,37800.0],["1997-11-11",0.875,0.8796,0.8657,0.8796,41850.0],["1997-11-12",0.8889,0.8981,0.8843,0.8889,498150.0],["1997-11-13",0.8889,0.8981,0.8889,0.8935,226800.0],["1997-11-14",0.8981,0.9259,0.8981,0.9167,334800.0],["1997-11-17",0.9213,0.9213,0.8889,0.8889,67500.0],["1997-11-18",0.8889,0.8889,0.8889,0.8889,121500.0],["1997-11-19",0.9074,0.9074,0.8981,0.8981,94500.0],["1997-11-20",0.8981,0.8981,0.8889,0.8889,36450.0],["1997-11-21",0.8889,0.8889,0.8611,0.8657,70200.0],["1997-11-24",0.8565,0.8565,0.838,0.838,54000.0],["1997-11-25",0.8333,0.838,0.8333,0.838,5400.0],["1997-11-26",0.8426,0.8426,0.838,0.838,14850.0],["1997-11-28",0.8472,0.8472,0.8426,0.8426,40500.0],["1997-12-01",0.8426,0.8426,0.8194,0.8194,87750.0],["1997-12-02",0.8241,0.8241,0.8194,0.8241,62100.0],["1997-12-03",0.8194,0.8287,0.8194,0.8287,60750.0],["1997-12-04",0.8287,0.8565,0.8287,0.8565,151200.0],["1997-12-05",0.8611,0.9074,0.8611,0.8981,116100.0],["1997-12-08",0.8981,0.8981,0.8657,0.8704,89100.0],["1997-12-09",0.875,0.8796,0.875,0.875,5400.0],["1997-12-10",0.8889,0.8889,0.8889,0.8889,1350.0],["1997-12-11",0.8889,0.8889,0.8426,0.8565,54000.0],["1997-12-12",0.8519,0.8519,0.8102,0.8148,39150.0],["1997-12-15",0.8102,0.8102,0.7963,0.7963,10800.0],["1997-12-16",0.787,0.787,0.7778,0.7824,24300.0],["1997-12-17",0.787,0.787,0.787,0.787,2700.0],["1997-12-18",0.7963,0.8056,0.7824,0.7824,52650.0],["1997-12-19",0.7639,0.7685,0.7593,0.7593,55350.0],["1997-12-22",0.7778,0.7778,0.7454,0.7454,770850.0],["1997-12-23",0.7407,0.75,0.7361,0.7454,147150.0],["1997-12-24",0.7454,0.7778,0.7454,0.7778,99900.0],["1997-12-26",0.7685,0.7685,0.7685,0.7685,8100.0],["1997-12-29",0.7593,0.7593,0.7407,0.75,70200.0],["1997-12-30",0.7454,0.7546,0.7315,0.75,477900.0],["1997-12-31",0.7593,0.7639,0.7407,0.7593,259200.0],["1998-01-02",0.7593,0.7593,0.7593,0.7593,0.0],["1998-01-05",0.75,0.7593,0.7222,0.7222,151200.0],["1998-01-06",0.713,0.7222,0.713,0.7222,89100.0],["1998-01-07",0.7222,0.7315,0.7222,0.7315,276750.0],["1998-01-08",0.7315,0.7315,0.7269,0.7269,126900.0],["1998-01-09",0.7269,0.7407,0.7222,0.7222,187650.0],["1998-01-12",0.713,0.713,0.7083,0.713,58050.0],["1998-01-13",0.7222,0.7222,0.7222,0.7222,44550.0],["1998-01-14",0.7315,0.7315,0.7315,0.7315,2700.0],["1998-01-15",0.7269,0.7269,0.7269,0.7269,147150.0],["1998-01-16",0.7361,0.7454,0.7361,0.7454,167400.0],["1998-01-20",0.75,0.7685,0.75,0.7593,56700.0],["1998-01-21",0.7546,0.7546,0.7407,0.7407,67500.0],["1998-01-22",0.7361,0.7361,0.7361,0.7361,14850.0],["1998-01-23",0.7361,0.7407,0.7361,0.7361,25650.0],["1998-01-26",0.7315,0.7315,0.7315,0.7315,18900.0],["1998-01-27",0.7315,0.7361,0.7222,0.7222,155250.0],["1998-01-28",0.7222,0.7222,0.7222,0.7222,64800.0],["1998-01-29",0.7361,0.7407,0.7361,0.7407,369900.0],["1998-01-30",0.7361,0.75,0.7361,0.75,670950.0],["1998-02-02",0.7593,0.7593,0.7454,0.7454,186300.0],["1998-02-03",0.75,0.7685,0.75,0.7685,75600.0],["1998-02-04",0.7593,0.787,0.7593,0.787,132300.0],["1998-02-05",0.787,0.787,0.787,0.787,0.0],["1998-02-06",0.7963,0.8009,0.7778,0.7778,95850.0],["1998-02-09",0.7685,0.7685,0.7315,0.7407,125550.0],["1998-02-10",0.7315,0.7593,0.7315,0.7593,10800.0],["1998-02-11",0.75,0.7593,0.7361,0.7361,106650.0],["1998-02-12",0.7361,0.7917,0.7361,0.7593,186300.0],["1998-02-13",0.7454,0.7778,0.7454,0.7778,86400.0],["1998-02-17",0.7731,0.7731,0.7731,0.7731,2700.0],["1998-02-18",0.7778,0.8426,0.7778,0.8333,209250.0],["1998-02-19",0.8426,0.8519,0.8426,0.8519,68850.0],["1998-02-20",0.8796,0.8981,0.8796,0.8981,120150.0],["1998-02-23",0.8889,0.8889,0.8333,0.8333,60750.0],["1998-02-24",0.8148,0.8241,0.8148,0.8148,117450.0],["1998-02-25",0.7963,0.7963,0.7963,0.7963,47250.0],["1998-02-26",0.7963,0.7963,0.7963,0.7963,0.0],["1998-02-27",0.787,0.7963,0.787,0.7963,20250.0],["1998-03-02",0.787,0.7963,0.787,0.7963,18900.0],["1998-03-03",0.7963,0.8056,0.7963,0.8056,664200.0],["1998-03-04",0.787,0.787,0.7778,0.787,29700.0],["1998-03-05",0.7778,0.787,0.7778,0.787,117450.0],["1998-03-06",0.7824,0.8241,0.7824,0.8241,109350.0],["1998-03-09",0.7963,0.8333,0.7963,0.8148,218700.0],["1998-03-10",0.8241,0.8426,0.8194,0.8333,39150.0],["1998-03-11",0.838,0.838,0.8333,0.8333,20250.0],["1998-03-12",0.838,0.8472,0.838,0.8472,14850.0],["1998-03-13",0.8426,0.8519,0.838,0.838,29700.0],["1998-03-16",0.8519,0.8704,0.8519,0.8611,87750.0],["1998-03-17",0.8704,0.9259,0.8704,0.9259,375300.0],["1998-03-18",0.9167,0.9676,0.9167,0.9676,417150.0],["1998-03-19",0.963,0.963,0.9259,0.9259,124200.0],["1998-03-20",0.9537,1.0,0.9537,0.9954,642600.0],["1998-03-23",0.9769,1.0046,0.963,0.9722,576450.0],["1998-03-24",0.9907,1.1019,0.9537,1.0648,1399950.0],["1998-03-25",1.0648,1.0648,1.0093,1.0278,688500.0],["1998-03-26",1.0648,1.0741,1.037,1.0463,997650.0],["1998-03-27",1.0556,1.0648,1.0463,1.0556,280800.0],["1998-03-30",1.0648,1.1111,1.0556,1.1111,913950.0],["1998-03-31",1.1157,1.1204,1.0833,1.0926,594000.0],["1998-04-01",1.1019,1.1065,1.0694,1.0694,1752300.0],["1998-04-02",1.0602,1.1065,1.0602,1.1065,193050.0],["1998-04-03",1.1065,1.1111,1.0787,1.0833,548100.0],["1998-04-06",1.0972,1.1019,1.0602,1.0787,542700.0],["1998-04-07",1.0694,1.0741,1.0556,1.0556,37800.0],["1998-04-08",1.0463,1.0463,1.0,1.0185,371250.0],["1998-04-09",1.0278,1.037,0.9907,1.0278,572400.0],["1998-04-13",1.0278,1.0278,1.0278,1.0278,21600.0],["1998-04-14",1.0278,1.0926,1.0278,1.0787,745200.0],["1998-04-15",1.0694,1.1019,1.0648,1.1019,184950.0],["1998-04-16",1.088,1.0972,1.0833,1.0926,121500.0],["1998-04-17",1.088,1.125,1.0833,1.125,691200.0],["1998-04-20",1.1111,1.125,1.1111,1.1204,230850.0],["1998-04-21",1.1296,1.1481,1.1296,1.1435,680400.0],["1998-04-22",1.1528,1.1667,1.1435,1.1528,417150.0],["1998-04-23",1.1528,1.1574,1.1435,1.1481,176850.0],["1998-04-24",1.1296,1.1435,1.1065,1.1065,163350.0],["1998-04-27",1.0972,1.0972,1.037,1.037,103950.0],["1998-04-28",1.0463,1.0741,1.0463,1.0556,151200.0],["1998-04-29",1.0648,1.0741,1.0602,1.0741,83700.0],["1998-04-30",1.0648,1.0648,1.0556,1.0648,166050.0],["1998-05-01",1.0556,1.0648,1.0556,1.0602,745200.0],["1998-05-04",1.0787,1.0787,1.0463,1.0509,904500.0],["1998-05-05",1.0509,1.0694,1.0509,1.0648,307800.0],["1998-05-06",1.0463,1.0463,1.037,1.037,753300.0],["1998-05-07",1.037,1.0741,1.037,1.0741,614250.0],["1998-05-08",1.0741,1.1111,1.0741,1.1111,924750.0],["1998-05-11",1.125,1.1296,1.1111,1.1111,770850.0],["1998-05-12",1.1204,1.1204,1.0926,1.0926,263250.0],["1998-05-13",1.0926,1.0926,1.0926,1.0926,140400.0],["1998-05-14",1.0926,1.0926,1.0926,1.0926,0.0],["1998-05-15",1.0926,1.0926,1.0694,1.0741,95850.0],["1998-05-18",1.0694,1.0741,1.0671,1.0694,76950.0],["1998-05-19",1.0694,1.0741,1.0694,1.0694,255150.0],["1998-05-20",1.0741,1.0833,1.0741,1.0741,33750.0],["1998-05-21",1.0741,1.0741,1.0509,1.0602,31050.0],["1998-05-22",1.0509,1.0602,1.0324,1.0463,112050.0],["1998-05-26",1.0556,1.0556,1.037,1.037,91800.0],["1998-05-27",1.0278,1.0278,1.0093,1.0093,79650.0],["1998-05-28",1.0,1.0093,1.0,1.0093,342900.0],["1998-05-29",1.0093,1.0093,0.9722,0.9954,612900.0],["1998-06-01",0.9954,0.9954,0.963,0.9722,135000.0],["1998-06-02",0.963,0.9676,0.9444,0.9583,544050.0],["1998-06-03",0.9398,0.9398,0.9213,0.9213,170100.0],["1998-06-04",0.9213,0.9259,0.912,0.9259,17550.0],["1998-06-05",0.9352,0.9398,0.9306,0.9306,21600.0],["1998-06-08",0.9213,0.9213,0.8889,0.8889,209250.0],["1998-06-09",0.8796,0.8796,0.8241,0.8519,245700.0],["1998-06-10",0.8611,0.8935,0.8519,0.8657,463050.0],["1998-06-11",0.8657,0.8704,0.8657,0.8704,21600.0],["1998-06-12",0.8657,0.8657,0.8519,0.8519,144450.0],["1998-06-15",0.8565,0.8843,0.8426,0.8565,259200.0],["1998-06-16",0.8657,0.875,0.8519,0.8657,67500.0],["1998-06-17",0.8704,0.8796,0.8704,0.8796,109350.0],["1998-06-18",0.8843,0.8843,0.8796,0.8796,141750.0],["1998-06-19",0.8889,0.8935,0.8796,0.8843,267300.0],["1998-06-22",0.875,0.8889,0.875,0.8889,16200.0],["1998-06-23",0.8889,0.8889,0.875,0.875,67500.0],["1998-06-24",0.8889,0.9213,0.8796,0.9213,271350.0],["1998-06-25",0.9259,0.9352,0.8981,0.9352,184950.0],["1998-06-26",0.9306,0.9306,0.9028,0.9028,86400.0],["1998-06-29",0.912,0.9259,0.9074,0.9259,189000.0],["1998-06-30",0.9352,0.9583,0.9259,0.9352,224100.0],["1998-07-01",0.9444,0.9583,0.9352,0.9583,718200.0],["1998-07-02",0.9491,0.9537,0.9213,0.9352,259200.0],["1998-07-06",0.9259,0.9259,0.9167,0.9167,145800.0],["1998-07-07",0.9167,0.9306,0.912,0.9306,876150.0],["1998-07-08",0.9306,0.9352,0.9167,0.9352,449550.0],["1998-07-09",0.9259,0.9444,0.9213,0.9352,333450.0],["1998-07-10",0.9444,0.9815,0.9259,0.9769,585900.0],["1998-07-13",0.9769,1.0,0.9769,1.0,278100.0],["1998-07-14",0.9861,1.0,0.9861,0.9861,126900.0],["1998-07-15",0.9769,0.9954,0.9167,0.9259,311850.0],["1998-07-16",0.9352,0.9444,0.9259,0.9352,179550.0],["1998-07-17",0.9167,0.9444,0.9167,0.9352,2188350.0],["1998-07-20",0.9352,0.9352,0.8981,0.8981,842400.0],["1998-07-21",0.8981,0.9028,0.8935,0.9028,1696950.0],["1998-07-22",0.8935,0.912,0.8889,0.9074,403650.0],["1998-07-23",0.912,0.912,0.8889,0.8889,430650.0],["1998-07-24",0.8796,0.8889,0.8796,0.8889,153900.0],["1998-07-27",0.8889,0.8889,0.8519,0.8519,344250.0],["1998-07-28",0.8426,0.8519,0.8333,0.8333,963900.0],["1998-07-29",0.8333,0.8333,0.8056,0.8148,368550.0],["1998-07-30",0.8194,0.8333,0.8194,0.8287,572400.0],["1998-07-31",0.838,0.8426,0.8333,0.838,294300.0],["1998-08-03",0.8287,0.8333,0.8194,0.8241,159300.0],["1998-08-04",0.8241,0.8287,0.8194,0.8241,174150.0],["1998-08-05",0.8287,0.8287,0.8056,0.8056,209250.0],["1998-08-06",0.8102,0.8426,0.8056,0.8426,526500.0],["1998-08-07",0.8287,0.8333,0.8009,0.8148,90450.0],["1998-08-10",0.8056,0.8287,0.8009,0.8148,950400.0],["1998-08-11",0.8102,0.8148,0.8102,0.8148,36450.0],["1998-08-12",0.8148,0.8333,0.8148,0.8287,70200.0],["1998-08-13",0.8426,0.8519,0.8333,0.838,387450.0],["1998-08-14",0.8333,0.8565,0.8333,0.8472,295650.0],["1998-08-17",0.8704,0.8843,0.8704,0.8796,124200.0],["1998-08-18",0.8889,0.8935,0.8843,0.8889,172800.0],["1998-08-19",0.8935,0.8935,0.8935,0.8935,5400.0],["1998-08-20",0.8889,0.9444,0.8843,0.9444,315900.0],["1998-08-21",0.9352,0.9352,0.9167,0.9213,33750.0],["1998-08-24",0.9167,0.9398,0.9167,0.9352,55350.0],["1998-08-25",0.9259,0.9259,0.9167,0.9167,106650.0],["1998-08-26",0.912,0.912,0.8889,0.9074,112050.0],["1998-08-27",0.8981,0.8981,0.8472,0.8519,157950.0],["1998-08-28",0.8519,0.8657,0.8519,0.8519,233550.0],["1998-08-31",0.8426,0.8426,0.7593,0.7685,148500.0],["1998-09-01",0.75,0.7963,0.75,0.7963,70200.0],["1998-09-02",0.8056,0.8194,0.8009,0.8148,804600.0],["1998-09-03",0.8056,0.8056,0.8056,0.8056,2700.0],["1998-09-04",0.7963,0.7963,0.7963,0.7963,31050.0],["1998-09-08",0.787,0.787,0.7824,0.7824,43200.0],["1998-09-09",0.7778,0.8009,0.7778,0.7917,76950.0],["1998-09-10",0.7824,0.7917,0.7685,0.7731,259200.0],["1998-09-11",0.7639,0.787,0.7639,0.787,64800.0],["1998-09-14",0.787,0.787,0.7593,0.7731,56700.0],["1998-09-15",0.7731,0.7731,0.7639,0.7731,103950.0],["1998-09-16",0.7639,0.7824,0.7454,0.7824,311850.0],["1998-09-17",0.7917,0.7917,0.7731,0.7824,86400.0],["1998-09-18",0.7778,0.7778,0.7731,0.7778,76950.0],["1998-09-21",0.7685,0.7685,0.7546,0.7546,85050.0],["1998-09-22",0.7685,0.7731,0.7639,0.7685,44550.0],["1998-09-23",0.7593,0.7731,0.7593,0.7731,179550.0],["1998-09-24",0.7685,0.7778,0.7685,0.7778,189000.0],["1998-09-25",0.7778,0.787,0.7731,0.787,44550.0],["1998-09-28",0.7593,0.7824,0.7593,0.7685,384750.0],["1998-09-29",0.7731,0.7824,0.7731,0.7824,143100.0],["1998-09-30",0.7778,0.787,0.7778,0.787,6750.0],["1998-10-01",0.7593,0.7639,0.75,0.7546,207900.0],["1998-10-02",0.7593,0.7639,0.7593,0.7639,4050.0],["1998-10-05",0.7546,0.7685,0.7546,0.7685,48600.0],["1998-10-06",0.787,0.8333,0.787,0.7963,359100.0],["1998-10-07",0.7963,0.7963,0.7963,0.7963,0.0],["1998-10-08",0.787,0.787,0.7685,0.787,325350.0],["1998-10-09",0.7778,0.787,0.7778,0.787,8100.0],["1998-10-12",0.7963,0.7963,0.7778,0.7778,8100.0],["1998-10-13",0.7685,0.7685,0.7269,0.7454,87750.0],["1998-10-14",0.7361,0.7361,0.7361,0.7361,70200.0],["1998-10-15",0.7361,0.7778,0.7361,0.7778,137700.0],["1998-10-16",0.7685,0.787,0.7685,0.7824,49950.0],["1998-10-19",0.7917,0.8009,0.787,0.7963,60750.0],["1998-10-20",0.787,0.8102,0.787,0.8102,27000.0],["1998-10-21",0.8056,0.8148,0.7963,0.8056,25650.0],["1998-10-22",0.8056,0.8056,0.8056,0.8056,0.0],["1998-10-23",0.8009,0.8009,0.7963,0.7963,6750.0],["1998-10-26",0.7963,0.8241,0.7963,0.8056,97200.0],["1998-10-27",0.7963,0.8056,0.7963,0.7963,22950.0],["1998-10-28",0.8056,0.8056,0.7963,0.7963,28350.0],["1998-10-29",0.8056,0.8241,0.8056,0.8241,31050.0],["1998-10-30",0.8241,0.8241,0.8148,0.8148,194400.0],["1998-11-02",0.8287,0.838,0.8287,0.838,35100.0],["1998-11-03",0.8426,0.8472,0.838,0.8472,70200.0],["1998-11-04",0.838,0.8472,0.838,0.8472,70200.0],["1998-11-05",0.8472,0.8472,0.8472,0.8472,9450.0],["1998-11-06",0.8519,0.8565,0.8472,0.8472,112050.0],["1998-11-09",0.838,0.8472,0.838,0.8472,10800.0],["1998-11-10",0.8426,0.8426,0.838,0.838,139050.0],["1998-11-11",0.8472,0.8472,0.8333,0.838,40500.0],["1998-11-12",0.8287,0.8333,0.8056,0.8333,48600.0],["1998-11-13",0.8241,0.8241,0.8241,0.8241,16200.0],["1998-11-16",0.8333,0.8333,0.8241,0.8241,49950.0],["1998-11-17",0.8241,0.8241,0.8148,0.8241,68850.0],["1998-11-18",0.8333,0.8333,0.8241,0.8241,13500.0],["1998-11-19",0.8333,0.8333,0.8241,0.8333,20250.0],["1998-11-20",0.8426,0.8519,0.8287,0.8333,52650.0],["1998-11-23",0.838,0.8611,0.838,0.8565,89100.0],["1998-11-24",0.8472,0.8472,0.8148,0.8241,55350.0],["1998-11-25",0.8333,0.875,0.8333,0.875,178200.0],["1998-11-27",0.875,0.875,0.875,0.875,0.0],["1998-11-30",0.8796,0.8935,0.8796,0.8889,391500.0],["1998-12-01",0.8843,0.9722,0.8796,0.9583,324000.0],["1998-12-02",1.0185,1.0231,0.9444,0.9676,923400.0],["1998-12-03",0.9722,0.9815,0.963,0.9815,211950.0],["1998-12-04",0.9537,0.9954,0.9537,0.9861,244350.0],["1998-12-07",0.9907,0.9907,0.963,0.963,72900.0],["1998-12-08",0.9583,0.963,0.9491,0.963,225450.0],["1998-12-09",0.9676,0.9676,0.9676,0.9676,18900.0],["1998-12-10",0.9583,0.9583,0.9352,0.9352,58050.0],["1998-12-11",0.9491,0.9491,0.9306,0.9306,222750.0],["1998-12-14",0.9352,0.9352,0.9167,0.9167,56700.0],["1998-12-15",0.9074,0.9074,0.8843,0.8843,45900.0],["1998-12-16",0.8889,0.8889,0.8704,0.8796,183600.0],["1998-12-17",0.8796,0.8981,0.8611,0.8981,170100.0],["1998-12-18",0.9074,0.9259,0.9074,0.9259,143100.0],["1998-12-21",0.9259,0.963,0.9259,0.9537,90450.0],["1998-12-22",0.9537,0.9537,0.9444,0.9444,27000.0],["1998-12-23",0.9352,0.9352,0.9306,0.9352,6750.0],["1998-12-24",0.9398,0.9583,0.9398,0.9583,18900.0],["1998-12-28",0.9491,0.9491,0.9167,0.9167,271350.0],["1998-12-29",0.9074,0.9259,0.8981,0.9074,166050.0],["1998-12-30",0.9074,0.9537,0.9074,0.9444,199800.0],["1998-12-31",0.9444,1.0,0.9352,1.0,406350.0],["1999-01-04",1.0185,1.0231,1.0139,1.0139,272700.0],["1999-01-05",1.0185,1.0463,1.0,1.0,477900.0],["1999-01-06",1.0093,1.037,0.9907,1.037,742500.0],["1999-01-07",1.0185,1.0278,1.0,1.0093,71550.0],["1999-01-08",1.0185,1.0185,1.0093,1.0093,313200.0],["1999-01-11",1.0185,1.0185,0.9815,1.0,324000.0],["1999-01-12",1.0185,1.0185,0.963,0.963,544050.0],["1999-01-13",0.9537,0.9537,0.9352,0.9352,302400.0],["1999-01-14",0.9352,0.9352,0.9074,0.9074,78300.0],["1999-01-15",0.912,0.9398,0.912,0.9398,141750.0],["1999-01-19",0.9491,0.9815,0.9491,0.963,432000.0],["1999-01-20",0.963,0.963,0.9398,0.9491,33750.0],["1999-01-21",0.9444,0.9444,0.9444,0.9444,1350.0],["1999-01-22",0.9352,0.9444,0.9352,0.9352,20250.0],["1999-01-25",0.9352,0.9352,0.9352,0.9352,24300.0],["1999-01-26",0.9306,0.9306,0.9167,0.9167,22950.0],["1999-01-27",0.9259,0.9398,0.9259,0.9352,44550.0],["1999-01-28",0.9444,0.9444,0.9213,0.9444,40500.0],["1999-01-29",0.9444,0.9444,0.9074,0.9306,156600.0],["1999-02-01",0.9352,0.9537,0.9167,0.9537,56700.0],["1999-02-02",0.9444,0.9444,0.912,0.912,74250.0],["1999-02-03",0.9213,0.9259,0.912,0.9167,66150.0],["1999-02-04",0.912,0.912,0.8889,0.8889,40500.0],["1999-02-05",0.8796,0.8796,0.8611,0.8796,433350.0],["1999-02-08",0.8796,0.8981,0.8796,0.8981,33750.0],["1999-02-09",0.9074,0.9074,0.8981,0.8981,43200.0],["1999-02-10",0.9074,0.9167,0.8889,0.9167,217350.0],["1999-02-11",0.9259,0.9259,0.9167,0.9259,10800.0],["1999-02-12",0.9167,0.9583,0.9167,0.9167,93150.0],["1999-02-16",0.9259,0.9259,0.9074,0.9074,27000.0],["1999-02-17",0.8981,0.9167,0.8981,0.9167,14850.0],["1999-02-18",0.9167,0.9213,0.8935,0.8935,194400.0],["1999-02-19",0.8935,0.9074,0.8796,0.9074,379350.0],["1999-02-22",0.8981,0.9167,0.8843,0.9167,194400.0],["1999-02-23",0.9074,0.9167,0.8889,0.9167,157950.0],["1999-02-24",0.9213,0.9213,0.9028,0.9074,98550.0],["1999-02-25",0.8981,0.9306,0.8843,0.9306,91800.0],["1999-02-26",0.9259,0.9537,0.9259,0.9537,76950.0],["1999-03-01",0.9444,0.9537,0.9259,0.9444,108000.0],["1999-03-02",0.9352,0.963,0.9259,0.9583,81000.0],["1999-03-03",0.9491,0.9769,0.9491,0.963,109350.0],["1999-03-04",0.9722,0.9722,0.9398,0.9583,70200.0],["1999-03-05",0.963,0.9815,0.9537,0.963,60750.0],["1999-03-08",0.9537,0.9583,0.9444,0.9537,36450.0],["1999-03-09",0.9352,0.9352,0.8981,0.912,129600.0],["1999-03-10",0.9167,0.9167,0.9167,0.9167,1350.0],["1999-03-11",0.9167,0.9167,0.9028,0.9028,43200.0],["1999-03-12",0.8935,0.8935,0.8889,0.8889,33750.0],["1999-03-15",0.9028,0.9028,0.8889,0.8935,16200.0],["1999-03-16",0.8935,0.8935,0.8796,0.8935,74250.0],["1999-03-17",0.8889,0.8889,0.875,0.8843,51300.0],["1999-03-18",0.8796,0.8843,0.875,0.8843,27000.0],["1999-03-19",0.8889,0.8889,0.8565,0.8704,149850.0],["1999-03-22",0.8704,0.8843,0.8704,0.8704,37800.0],["1999-03-23",0.8704,0.8704,0.8241,0.8333,234900.0],["1999-03-24",0.8333,0.8796,0.8148,0.8426,279450.0],["1999-03-25",0.8611,0.8704,0.8519,0.8519,1456650.0],["1999-03-26",0.8519,0.8657,0.838,0.8657,276750.0],["1999-03-29",0.8611,0.8796,0.8519,0.8519,619650.0],["1999-03-30",0.8519,0.8889,0.8519,0.8796,406350.0],["1999-03-31",0.8843,0.9028,0.8565,0.8565,712800.0],["1999-04-01",0.9306,1.0185,0.9306,0.9537,1907550.0],["1999-04-05",0.9491,1.0324,0.9491,1.0278,730350.0],["1999-04-06",1.0278,1.0278,1.0093,1.0231,643950.0],["1999-04-07",1.0278,1.0463,1.0278,1.0463,795150.0],["1999-04-08",1.0741,1.1389,1.0694,1.0926,927450.0],["1999-04-09",1.0833,1.0833,1.0556,1.0648,66150.0],["1999-04-12",1.0556,1.2083,1.0556,1.2083,560250.0],["1999-04-13",1.2222,1.2407,1.2037,1.2037,1116450.0],["1999-04-14",1.2037,1.2037,1.0926,1.1019,1155600.0],["1999-04-15",1.1111,1.1157,1.0833,1.0833,842400.0],["1999-04-16",1.0926,1.1111,1.0926,1.1065,317250.0],["1999-04-19",1.125,1.1296,1.1204,1.1296,228150.0],["1999-04-20",1.1296,1.1296,1.1111,1.125,128250.0],["1999-04-21",1.1435,1.1435,1.1111,1.1204,157950.0],["1999-04-22",1.1343,1.1667,1.1343,1.1667,467100.0],["1999-04-23",1.1806,1.2361,1.1806,1.2361,476550.0],["1999-04-26",1.2361,1.2546,1.1759,1.1944,363150.0],["1999-04-27",1.1944,1.1944,1.1481,1.1713,1073250.0],["1999-04-28",1.1759,1.2083,1.1574,1.162,301050.0],["1999-04-29",1.1481,1.2083,1.1389,1.2083,336150.0],["1999-04-30",1.1944,1.2222,1.1944,1.213,216000.0],["1999-05-03",1.2407,1.2407,1.1852,1.1852,403650.0],["1999-05-04",1.1667,1.1713,1.1435,1.1667,225450.0],["1999-05-05",1.1759,1.2315,1.1759,1.213,156600.0],["1999-05-06",1.2315,1.2593,1.2222,1.2546,556200.0],["1999-05-07",1.2639,1.2917,1.2454,1.25,413100.0],["1999-05-10",1.2546,1.2685,1.2407,1.2593,406350.0],["1999-05-11",1.2593,1.3611,1.2593,1.3472,484650.0],["1999-05-12",1.3426,1.4074,1.3241,1.3981,457650.0],["1999-05-13",1.4259,1.5556,1.4259,1.5093,1583550.0],["1999-05-14",1.5093,1.5093,1.4167,1.4167,969300.0],["1999-05-17",1.3981,1.4028,1.3333,1.3519,977400.0],["1999-05-18",1.3426,1.3981,1.3056,1.3426,942300.0],["1999-05-19",1.3472,1.3981,1.3426,1.3981,357750.0],["1999-05-20",1.3981,1.3981,1.3611,1.3611,112050.0],["1999-05-21",1.3704,1.3889,1.3611,1.375,130950.0],["1999-05-24",1.3843,1.4259,1.3843,1.4259,656100.0],["1999-05-25",1.4444,1.4537,1.3843,1.4028,533250.0],["1999-05-26",1.412,1.4907,1.4074,1.4907,777600.0],["1999-05-27",1.5,1.5278,1.4815,1.4861,654750.0],["1999-05-28",1.4769,1.5648,1.4676,1.5278,931500.0],["1999-06-01",1.6111,1.6481,1.6065,1.6296,1713150.0],["1999-06-02",1.6296,1.6296,1.5833,1.6204,2390850.0],["1999-06-03",1.7407,1.75,1.6574,1.7222,2208600.0],["1999-06-04",1.6944,1.6944,1.662,1.6944,733050.0],["1999-06-07",1.7037,1.713,1.6481,1.6481,290250.0],["1999-06-08",1.6574,1.6852,1.6574,1.6574,676350.0],["1999-06-09",1.6574,1.6852,1.6574,1.6806,379350.0],["1999-06-10",1.6713,1.6852,1.662,1.6759,538650.0],["1999-06-11",1.6944,1.7083,1.6389,1.6528,826200.0],["1999-06-14",1.6713,1.6991,1.6111,1.6435,463050.0],["1999-06-15",1.6435,1.7037,1.6435,1.6759,643950.0],["1999-06-16",1.6759,1.7824,1.6759,1.75,477900.0],["1999-06-17",1.75,1.9028,1.7407,1.8935,1066500.0],["1999-06-18",1.8935,2.0185,1.8935,2.0046,1051650.0],["1999-06-21",2.0463,2.1435,2.0463,2.1296,942300.0],["1999-06-22",2.1296,2.2407,2.0926,2.0926,1815750.0],["1999-06-23",2.0787,2.0787,1.963,2.0139,814050.0],["1999-06-24",2.0231,2.0926,2.0139,2.0833,162000.0],["1999-06-25",2.0741,2.1343,2.0417,2.0509,351000.0],["1999-06-28",2.0278,2.037,2.0,2.037,529200.0],["1999-06-29",2.0556,2.162,2.0556,2.1481,306450.0],["1999-06-30",2.213,2.2315,2.1852,2.2083,546750.0],["1999-07-01",2.2315,2.287,2.213,2.25,1247400.0],["1999-07-02",2.2593,2.2778,2.2037,2.2315,197100.0],["1999-07-06",2.25,2.4537,2.25,2.4074,1121850.0],["1999-07-07",2.412,2.4444,2.3056,2.3056,402300.0],["1999-07-08",2.3426,2.5463,2.3426,2.5417,1267650.0],["1999-07-09",2.5417,2.8056,2.5417,2.7685,1975050.0],["1999-07-12",2.787,2.7963,2.588,2.6204,1883250.0],["1999-07-13",2.6019,2.6296,2.5509,2.6157,321300.0],["1999-07-14",2.6481,2.8148,2.6481,2.8148,1393200.0],["1999-07-15",2.8519,2.9722,2.8287,2.8935,1451250.0],["1999-07-16",2.8935,2.8935,2.7546,2.7963,2359800.0],["1999-07-19",2.7778,2.7778,2.6296,2.6528,1009800.0],["1999-07-20",2.6343,2.6343,2.4352,2.5046,919350.0],["1999-07-21",2.5046,2.5278,2.4537,2.5046,290250.0],["1999-07-22",2.5231,2.6065,2.5046,2.5926,203850.0],["1999-07-23",2.6111,2.6852,2.5741,2.5741,681750.0],["1999-07-26",2.5556,2.5787,2.4028,2.4074,631800.0],["1999-07-27",2.4259,2.5278,2.4259,2.5231,626400.0],["1999-07-28",2.5463,2.7778,2.537,2.6898,4807350.0],["1999-07-29",2.6944,2.6991,2.625,2.6481,257850.0],["1999-07-30",2.6528,2.7546,2.6481,2.7546,1845450.0],["1999-08-02",2.7546,2.9444,2.7361,2.9074,2575800.0],["1999-08-03",2.912,2.9306,2.7639,2.7731,996300.0],["1999-08-04",2.7731,2.8333,2.7731,2.7963,1387800.0],["1999-08-05",2.8009,2.8935,2.8009,2.8704,766800.0],["1999-08-06",2.8843,2.8843,2.7639,2.7778,272700.0],["1999-08-09",2.7778,2.7778,2.5926,2.5926,476550.0],["1999-08-10",2.5694,2.5694,2.3704,2.463,1097550.0],["1999-08-11",2.4722,2.5,2.4306,2.4398,515700.0],["1999-08-12",2.4398,2.625,2.4398,2.5787,862650.0],["1999-08-13",2.6296,2.6852,2.5833,2.6019,853200.0],["1999-08-16",2.6343,2.7593,2.625,2.7593,1229850.0],["1999-08-17",2.7685,2.8148,2.6898,2.7593,1351350.0],["1999-08-18",2.7593,2.787,2.7315,2.787,575100.0],["1999-08-19",2.7778,2.7917,2.7639,2.7639,94500.0],["1999-08-20",2.7731,2.8333,2.7731,2.8241,441450.0],["1999-08-23",2.8241,2.8426,2.7963,2.8426,298350.0],["1999-08-24",2.8287,2.8426,2.8056,2.8241,259200.0],["1999-08-25",2.8241,3.0324,2.8194,2.9815,1036800.0],["1999-08-26",3.0648,3.1574,3.0648,3.1389,1221750.0],["1999-08-27",3.1481,3.1481,2.8519,2.9444,6250500.0],["1999-08-30",2.9444,2.9815,2.9352,2.9722,954450.0],["1999-08-31",2.9722,2.9815,2.963,2.963,1433700.0],["1999-09-01",2.9815,3.0,2.963,2.9815,1146150.0],["1999-09-02",2.9583,2.9583,2.912,2.9259,857250.0],["1999-09-03",2.9352,2.9398,2.9167,2.9259,553500.0],["1999-09-07",2.9259,2.9259,2.787,2.8241,1993950.0],["1999-09-08",2.8241,2.9306,2.8241,2.8611,1587600.0],["1999-09-09",2.8796,2.8796,2.7546,2.7963,1405350.0],["1999-09-10",2.7963,2.8009,2.7593,2.7639,810000.0],["1999-09-13",2.7639,2.8611,2.6991,2.8611,1420200.0],["1999-09-14",2.8426,2.8426,2.7778,2.7963,823500.0],["1999-09-15",2.7963,2.8056,2.7083,2.7176,1363500.0],["1999-09-16",2.7176,2.7176,2.6481,2.6713,642600.0],["1999-09-17",2.6806,2.6991,2.6157,2.625,1000350.0],["1999-09-20",2.6111,2.6111,2.5648,2.5648,877500.0],["1999-09-21",2.5509,2.5833,2.4815,2.5833,652050.0],["1999-09-22",2.5833,2.6898,2.5741,2.6898,1004400.0],["1999-09-23",2.6806,2.7222,2.6528,2.6667,373950.0],["1999-09-24",2.6481,2.6481,2.5602,2.5602,257850.0],["1999-09-27",2.5694,2.6204,2.5694,2.5694,945000.0],["1999-09-28",2.5648,2.5648,2.463,2.4861,810000.0],["1999-09-29",2.4769,2.4861,2.4074,2.4306,1117800.0],["1999-09-30",2.3889,2.4167,2.2963,2.2963,29971350.0],["1999-10-01",2.2963,2.3843,2.2731,2.3657,3655800.0],["1999-10-04",2.3796,2.537,2.3472,2.5185,3458700.0],["1999-10-05",2.5278,2.6111,2.3981,2.4398,1493100.0],["1999-10-06",2.4398,2.5417,2.4398,2.5278,2455650.0],["1999-10-07",2.5231,2.5324,2.4907,2.4907,514350.0],["1999-10-08",2.4907,2.5093,2.4306,2.4306,403650.0],["1999-10-11",2.4352,2.5463,2.4306,2.5185,1591650.0],["1999-10-12",2.5093,2.5509,2.5093,2.5301,1270350.0],["1999-10-13",2.5185,2.5185,2.4259,2.4537,938250.0],["1999-10-14",2.3981,2.4213,2.3241,2.4213,1841400.0],["1999-10-15",2.3935,2.3981,2.338,2.3843,1156950.0],["1999-10-18",2.3704,2.412,2.3241,2.412,2151900.0],["1999-10-19",2.412,2.4259,2.2778,2.3102,1696950.0],["1999-10-20",2.2963,2.3148,2.1852,2.2176,1695600.0],["1999-10-21",2.1852,2.2083,2.0741,2.0741,2208600.0],["1999-10-22",2.0556,2.0556,1.8889,2.0231,4036500.0],["1999-10-25",2.0046,2.0046,1.9537,1.9954,1120500.0],["1999-10-26",1.9676,1.9676,1.8472,1.9306,3574800.0],["1999-10-27",1.9306,1.9352,1.8426,1.8426,2374650.0],["1999-10-28",1.8843,2.0185,1.8843,2.0185,847800.0],["1999-10-29",2.0648,2.1481,2.0278,2.1204,1647000.0],["1999-11-01",2.1204,2.2593,2.1204,2.2176,1845450.0],["1999-11-02",2.2593,2.3704,2.2593,2.3009,1904850.0],["1999-11-03",2.3287,2.3657,2.3056,2.3241,1351350.0],["1999-11-04",2.3148,2.3241,2.2639,2.2963,688500.0],["1999-11-05",2.3009,2.3241,2.2361,2.2593,1850850.0],["1999-11-08",2.287,2.3148,2.2407,2.2824,1730700.0],["1999-11-09",2.287,2.287,2.1759,2.1806,816750.0],["1999-11-10",2.1806,2.1806,2.037,2.1065,2997000.0],["1999-11-11",2.125,2.2593,2.1019,2.1667,1192050.0],["1999-11-12",2.1481,2.1898,2.0694,2.0694,1008450.0],["1999-11-15",2.0741,2.0741,1.8981,1.9815,3877200.0],["1999-11-16",1.9907,2.0231,1.9769,2.0139,950400.0],["1999-11-17",2.0139,2.0509,2.0046,2.0231,611550.0],["1999-11-18",2.037,2.2407,2.037,2.2407,2174850.0],["1999-11-19",2.2407,2.4074,2.2407,2.3981,3507300.0],["1999-11-22",2.4167,2.537,2.4074,2.5,2088450.0],["1999-11-23",2.5,2.5509,2.4537,2.5509,854550.0],["1999-11-24",2.5417,2.6389,2.5231,2.6204,1070550.0],["1999-11-26",2.6389,2.787,2.6389,2.6944,903150.0],["1999-11-29",2.75,2.7731,2.6759,2.6759,1194750.0],["1999-11-30",2.6944,2.7778,2.662,2.7593,3389850.0],["1999-12-01",2.7731,2.8889,2.7731,2.8657,1269000.0],["1999-12-02",2.8704,2.963,2.7917,2.9491,5485050.0],["1999-12-03",2.9907,3.0556,2.8241,2.8611,1899450.0],["1999-12-06",2.8704,2.8704,2.713,2.713,1873800.0],["1999-12-07",2.7315,2.7454,2.6481,2.662,1665900.0],["1999-12-08",2.6435,2.6435,2.4815,2.5139,1664550.0],["1999-12-09",2.5556,2.6065,2.5185,2.5185,1381050.0],["1999-12-10",2.537,2.6852,2.537,2.6759,1098900.0],["1999-12-13",2.6667,2.7778,2.6574,2.7778,1298700.0],["1999-12-14",2.7593,2.7593,2.6574,2.6806,365850.0],["1999-12-15",2.6806,2.6852,2.6343,2.6852,664200.0],["1999-12-16",2.6759,2.7037,2.412,2.4722,841050.0],["1999-12-17",2.4815,2.4954,2.2824,2.3148,1879200.0],["1999-12-20",2.3148,2.4074,2.2546,2.4028,1923750.0],["1999-12-21",2.4028,2.4028,2.3194,2.338,893700.0],["1999-12-22",2.3287,2.3426,2.2593,2.2963,1377000.0],["1999-12-23",2.3102,2.4213,2.3009,2.4074,791100.0],["1999-12-27",2.3889,2.4722,2.3796,2.4213,912600.0],["1999-12-28",2.4259,2.6111,2.4259,2.5417,1455300.0],["1999-12-29",2.5417,2.5556,2.5093,2.5139,581850.0],["1999-12-30",2.5139,2.6296,2.4907,2.6157,1027350.0],["1999-12-31",2.6204,2.6204,2.5556,2.5926,342900.0],["2000-01-03",2.5926,2.5926,2.4907,2.4954,893700.0],["2000-01-04",2.4444,2.4444,2.4074,2.4074,1698300.0],["2000-01-05",2.3611,2.3611,2.2639,2.287,3311550.0],["2000-01-06",1.2593,1.3333,1.037,1.1944,51880500.0],["2000-01-07",1.1759,1.1944,1.0556,1.0694,13609350.0],["2000-01-10",1.0833,1.1296,1.0741,1.0972,5806350.0],["2000-01-11",1.1065,1.1111,1.0093,1.0231,5648400.0],["2000-01-12",1.0556,1.0741,1.0093,1.0093,11842200.0],["2000-01-13",1.0417,1.1065,1.0278,1.1019,3418200.0],["2000-01-14",1.1111,1.1296,1.0972,1.125,3370950.0],["2000-01-18",1.1204,1.1528,1.1204,1.1296,3501900.0],["2000-01-19",1.125,1.1481,1.1065,1.1065,3481650.0],["2000-01-20",1.1111,1.1111,1.0556,1.0648,3057750.0],["2000-01-21",1.0741,1.0787,1.037,1.0417,604800.0],["2000-01-24",1.0417,1.0417,0.9815,0.9861,2444850.0],["2000-01-25",1.0185,1.0509,1.0,1.0139,3690900.0],["2000-01-26",1.0046,1.088,1.0046,1.0556,4780350.0],["2000-01-27",1.0833,1.1574,1.0833,1.1435,5346000.0],["2000-01-28",1.125,1.25,1.125,1.2222,7091550.0],["2000-01-31",1.25,1.2917,1.1389,1.1389,2836350.0],["2000-02-01",1.1574,1.1944,1.1389,1.162,2835000.0],["2000-02-02",1.2222,1.2731,1.2176,1.2546,5061150.0],["2000-02-03",1.2407,1.2639,1.2315,1.2454,1738800.0],["2000-02-04",1.2593,1.2963,1.2593,1.2963,1593000.0],["2000-02-07",1.287,1.3611,1.287,1.338,1892700.0],["2000-02-08",1.3519,1.4028,1.3426,1.3519,1089450.0],["2000-02-09",1.3611,1.3889,1.3241,1.3241,934200.0],["2000-02-10",1.3287,1.3287,1.3194,1.3241,378000.0],["2000-02-11",1.338,1.3704,1.338,1.3426,4120200.0],["2000-02-14",1.3519,1.4491,1.3519,1.3796,1416150.0],["2000-02-15",1.3796,1.4028,1.3704,1.3843,457650.0],["2000-02-16",1.375,1.3796,1.3333,1.338,2160000.0],["2000-02-17",1.3333,1.3472,1.3333,1.3472,573750.0],["2000-02-18",1.3472,1.3704,1.338,1.3426,1532250.0],["2000-02-22",1.3426,1.3472,1.3333,1.3472,387450.0],["2000-02-23",1.3519,1.3704,1.3241,1.3333,2435400.0],["2000-02-24",1.338,1.3472,1.2685,1.2917,5173200.0],["2000-02-25",1.287,1.3056,1.2824,1.2917,585900.0],["2000-02-28",1.3102,1.3102,1.2778,1.287,967950.0],["2000-02-29",1.3056,1.3056,1.2685,1.2731,302400.0],["2000-03-01",1.2731,1.2963,1.2731,1.2824,571050.0],["2000-03-02",1.2824,1.3333,1.2824,1.3287,540000.0],["2000-03-03",1.3194,1.3519,1.2917,1.338,827550.0],["2000-03-06",1.3472,1.3657,1.338,1.3472,1814400.0],["2000-03-07",1.3472,1.3657,1.3333,1.3472,1698300.0],["2000-03-08",1.3333,1.338,1.3148,1.3148,3219750.0],["2000-03-09",1.2963,1.3333,1.2963,1.3241,1961550.0],["2000-03-10",1.3056,1.3333,1.3056,1.3148,795150.0],["2000-03-13",1.3009,1.3333,1.2917,1.3287,648000.0],["2000-03-14",1.338,1.3657,1.338,1.3611,402300.0],["2000-03-15",1.3519,1.3657,1.3472,1.3519,352350.0],["2000-03-16",1.3519,1.4259,1.3519,1.3981,820800.0],["2000-03-17",1.3935,1.4907,1.3889,1.4306,500850.0],["2000-03-20",1.4306,1.4769,1.3843,1.3889,556200.0],["2000-03-21",1.4028,1.4213,1.3889,1.4167,322650.0],["2000-03-22",1.4259,1.4907,1.4167,1.4167,1040850.0],["2000-03-23",1.5556,1.7963,1.5463,1.7963,3005100.0],["2000-03-24",1.8426,1.9259,1.7269,1.7407,1570050.0],["2000-03-27",1.7593,1.7731,1.7222,1.7361,1216350.0],["2000-03-28",1.7222,1.7593,1.6389,1.6481,656100.0],["2000-03-29",1.6574,1.7222,1.6574,1.6898,657450.0],["2000-03-30",1.6944,1.7361,1.6898,1.6991,1329750.0],["2000-03-31",1.7176,1.9074,1.7176,1.8935,1850850.0],["2000-04-03",1.9028,2.0556,1.9028,2.0046,1252800.0],["2000-04-04",2.0139,2.037,1.8796,1.963,1046250.0],["2000-04-05",1.9444,1.9537,1.9074,1.9537,661500.0],["2000-04-06",1.9769,2.0278,1.963,2.0,534600.0],["2000-04-07",2.0185,2.0185,1.9306,1.963,467100.0],["2000-04-10",1.9537,1.9815,1.8148,1.8519,1135350.0],["2000-04-11",1.8519,1.8519,1.7037,1.713,1809000.0],["2000-04-12",1.7361,2.0,1.7361,1.8889,2003400.0],["2000-04-13",1.8889,1.9491,1.8889,1.9306,209250.0],["2000-04-14",1.912,1.912,1.7824,1.7963,1466100.0],["2000-04-17",1.787,1.8426,1.7361,1.7546,487350.0],["2000-04-18",1.75,1.8333,1.7454,1.7685,292950.0],["2000-04-19",1.7593,1.7731,1.75,1.7546,398250.0],["2000-04-20",1.7407,1.7407,1.6852,1.6898,500850.0],["2000-04-24",1.6898,1.7778,1.6574,1.7176,537300.0],["2000-04-25",1.7407,1.8056,1.713,1.8056,526500.0],["2000-04-26",1.7963,1.8426,1.7685,1.8426,310500.0],["2000-04-27",1.8333,1.8333,1.787,1.8056,324000.0],["2000-04-28",1.8148,1.8611,1.8056,1.8611,210600.0],["2000-05-01",1.8796,1.9259,1.8519,1.8565,749250.0],["2000-05-02",1.8565,1.9167,1.7778,1.8009,668250.0],["2000-05-03",1.7824,1.7824,1.7222,1.7593,334800.0],["2000-05-04",1.75,1.8611,1.75,1.8009,823500.0],["2000-05-05",1.8009,1.8704,1.8009,1.8519,526500.0],["2000-05-08",1.8333,1.8843,1.8148,1.8519,355050.0],["2000-05-09",1.8519,1.8519,1.8056,1.8241,225450.0],["2000-05-10",1.8194,1.8241,1.787,1.787,276750.0],["2000-05-11",1.787,1.838,1.787,1.8333,313200.0],["2000-05-12",1.838,1.9352,1.838,1.9306,549450.0],["2000-05-15",1.9306,1.9815,1.9306,1.9306,278100.0],["2000-05-16",1.9352,1.9676,1.9259,1.9259,241650.0],["2000-05-17",1.9352,1.9352,1.8796,1.8796,180900.0],["2000-05-18",1.8981,1.8981,1.875,1.875,268650.0],["2000-05-19",1.8565,1.8565,1.8148,1.8148,171450.0],["2000-05-22",1.8148,1.8148,1.7593,1.7778,284850.0],["2000-05-23",1.7778,1.7778,1.7593,1.7731,211950.0],["2000-05-24",1.7639,1.7639,1.6713,1.7037,314550.0],["2000-05-25",1.7037,1.713,1.5185,1.5231,1660500.0],["2000-05-26",1.5278,1.5324,1.4861,1.5324,456300.0],["2000-05-30",1.5509,1.6528,1.5509,1.6528,936900.0],["2000-05-31",1.6759,1.6759,1.5,1.5648,2219400.0],["2000-06-01",1.5926,1.6204,1.5185,1.5509,838350.0],["2000-06-02",1.5694,1.6296,1.5185,1.5926,1069200.0],["2000-06-05",1.5648,1.6065,1.5648,1.5741,407700.0],["2000-06-06",1.5648,1.5648,1.5,1.5,3634200.0],["2000-06-07",1.5,1.5185,1.463,1.5,2265300.0],["2000-06-08",1.5139,1.5139,1.4907,1.5,1021950.0],["2000-06-09",1.5139,1.6019,1.5139,1.5694,1398600.0],["2000-06-12",1.5741,1.5741,1.5139,1.5278,972000.0],["2000-06-13",1.5231,1.537,1.5046,1.537,889650.0],["2000-06-14",1.5509,1.5509,1.5278,1.537,739800.0],["2000-06-15",1.5463,1.5972,1.5463,1.588,533250.0],["2000-06-16",1.6065,1.6204,1.6065,1.6111,283500.0],["2000-06-19",1.6111,1.6296,1.6019,1.6111,905850.0],["2000-06-20",1.6065,1.7593,1.6019,1.7269,1201500.0],["2000-06-21",1.7269,1.7963,1.7269,1.7824,413100.0],["2000-06-22",1.7778,1.7824,1.7407,1.7407,248400.0],["2000-06-23",1.7269,1.7593,1.7269,1.7361,364500.0],["2000-06-26",1.7454,1.7593,1.6944,1.6991,183600.0],["2000-06-27",1.7083,1.7083,1.6481,1.6667,195750.0],["2000-06-28",1.6759,1.6898,1.6667,1.6898,66150.0],["2000-06-29",1.6944,1.6991,1.6852,1.6852,162000.0],["2000-06-30",1.6944,1.7315,1.6944,1.7269,221400.0],["2000-07-03",1.7176,1.7685,1.7083,1.7593,126900.0],["2000-07-05",1.7593,1.7731,1.75,1.7685,349650.0],["2000-07-06",1.7593,1.7593,1.7222,1.7222,190350.0],["2000-07-07",1.7037,1.7361,1.6806,1.6944,643950.0],["2000-07-10",1.6898,1.7639,1.6898,1.7546,442800.0],["2000-07-11",1.787,1.8333,1.7824,1.8009,432000.0],["2000-07-12",1.8009,1.8009,1.7917,1.8009,44550.0],["2000-07-13",1.8009,1.8009,1.7731,1.7731,436050.0],["2000-07-14",1.7731,1.7824,1.7315,1.7315,116100.0],["2000-07-17",1.7315,1.7315,1.6759,1.6852,386100.0],["2000-07-18",1.6759,1.6759,1.6528,1.6574,395550.0],["2000-07-19",1.6574,1.6574,1.625,1.6435,396900.0],["2000-07-20",1.6389,1.6389,1.6111,1.6111,286200.0],["2000-07-21",1.6111,1.6111,1.5185,1.5185,981450.0],["2000-07-24",1.5185,1.5324,1.412,1.4306,808650.0],["2000-07-25",1.3981,1.3981,1.2685,1.3333,1806300.0],["2000-07-26",1.3333,1.3333,1.3056,1.3194,602100.0],["2000-07-27",1.3241,1.4028,1.2963,1.3657,1638900.0],["2000-07-28",1.3657,1.3843,1.3333,1.3333,1351350.0],["2000-07-31",1.3241,1.338,1.2963,1.3102,427950.0],["2000-08-01",1.2917,1.3426,1.287,1.2963,1105650.0],["2000-08-02",1.3056,1.3611,1.3056,1.3472,581850.0],["2000-08-03",1.3519,1.3565,1.3426,1.3519,217350.0],["2000-08-04",1.3519,1.3796,1.3519,1.3704,210600.0],["2000-08-07",1.3796,1.3889,1.3565,1.3704,1723950.0],["2000-08-08",1.3704,1.3981,1.3611,1.3611,425250.0],["2000-08-09",1.3796,1.3889,1.3704,1.3796,1048950.0],["2000-08-10",1.3843,1.3889,1.3611,1.3611,317250.0],["2000-08-11",1.3611,1.3796,1.3611,1.3704,646650.0],["2000-08-14",1.3519,1.3519,1.3333,1.3472,338850.0],["2000-08-15",1.338,1.3889,1.338,1.3889,1323000.0],["2000-08-16",1.3843,1.3843,1.3333,1.3472,1610550.0],["2000-08-17",1.3472,1.3611,1.3472,1.3611,2259900.0],["2000-08-18",1.3519,1.3611,1.3426,1.3611,135000.0],["2000-08-21",1.3704,1.3796,1.3657,1.3796,37800.0],["2000-08-22",1.3704,1.3704,1.287,1.3009,839700.0],["2000-08-23",1.3102,1.3657,1.3102,1.3657,243000.0],["2000-08-24",1.3657,1.3657,1.3426,1.3426,383400.0],["2000-08-25",1.3426,1.3657,1.3333,1.3519,56700.0],["2000-08-28",1.3519,1.3889,1.3519,1.3657,207900.0],["2000-08-29",1.3657,1.3657,1.3426,1.3426,98550.0],["2000-08-30",1.3426,1.3472,1.3148,1.3241,229500.0],["2000-08-31",1.3287,1.3287,1.2315,1.3241,1132650.0],["2000-09-01",1.3333,1.3333,1.3056,1.3102,787050.0],["2000-09-05",1.3148,1.4352,1.3148,1.4074,1325700.0],["2000-09-06",1.4259,1.5278,1.4213,1.5185,598050.0],["2000-09-07",1.5185,1.6389,1.5185,1.6296,1084050.0],["2000-09-08",1.6759,1.7222,1.6667,1.6991,1051650.0],["2000-09-11",1.6898,1.6898,1.6019,1.6204,846450.0],["2000-09-12",1.6481,1.7037,1.6389,1.6852,738450.0],["2000-09-13",1.6759,1.6806,1.6574,1.6574,21600.0],["2000-09-14",1.6806,1.6852,1.6574,1.6713,164700.0],["2000-09-15",1.6713,1.6806,1.6713,1.6759,28350.0],["2000-09-18",1.6713,1.6713,1.6019,1.6019,222750.0],["2000-09-19",1.5972,1.5972,1.5833,1.5926,14850.0],["2000-09-20",1.5972,1.5972,1.4861,1.5185,310500.0],["2000-09-21",1.5185,1.5185,1.4861,1.4861,199800.0],["2000-09-22",1.4769,1.4769,1.4676,1.4676,27000.0],["2000-09-25",1.4583,1.4676,1.4583,1.4583,21600.0],["2000-09-26",1.4491,1.4583,1.4491,1.4583,94500.0],["2000-09-27",1.4491,1.4491,1.412,1.4167,120150.0],["2000-09-28",1.4074,1.412,1.3796,1.3889,945000.0],["2000-09-29",1.3889,1.4537,1.3889,1.4537,787050.0],["2000-10-02",1.463,1.463,1.4352,1.4537,149850.0],["2000-10-03",1.463,1.463,1.4352,1.4352,64800.0],["2000-10-04",1.4352,1.4398,1.4259,1.4259,22950.0],["2000-10-05",1.4167,1.4213,1.4074,1.4213,101250.0],["2000-10-06",1.4259,1.4259,1.3981,1.3981,114750.0],["2000-10-09",1.3796,1.3796,1.3287,1.3565,136350.0],["2000-10-10",1.3472,1.3472,1.3056,1.3333,132300.0],["2000-10-11",1.3241,1.3241,1.2963,1.3056,62100.0],["2000-10-12",1.3056,1.3241,1.3056,1.3056,257850.0],["2000-10-13",1.3056,1.3148,1.3056,1.3148,311850.0],["2000-10-16",1.3287,1.3426,1.3287,1.338,24300.0],["2000-10-17",1.3333,1.3333,1.3241,1.3287,128250.0],["2000-10-18",1.3194,1.3241,1.3148,1.3194,110700.0],["2000-10-19",1.3148,1.3287,1.3102,1.3148,143100.0],["2000-10-20",1.3148,1.3148,1.287,1.287,1850850.0],["2000-10-23",1.3056,1.3148,1.2917,1.3009,561600.0],["2000-10-24",1.2963,1.3194,1.2963,1.2963,703350.0],["2000-10-25",1.2963,1.2963,1.2685,1.2778,502200.0],["2000-10-26",1.2685,1.2917,1.2685,1.2778,81000.0],["2000-10-27",1.287,1.3102,1.2778,1.2778,137700.0],["2000-10-30",1.2778,1.2963,1.2778,1.287,49950.0],["2000-10-31",1.287,1.3611,1.2824,1.3611,297000.0],["2000-11-01",1.3611,1.4259,1.3426,1.3704,402300.0],["2000-11-02",1.3611,1.3657,1.3426,1.3565,1019250.0],["2000-11-03",1.3565,1.3843,1.3472,1.3472,160650.0],["2000-11-06",1.3426,1.3426,1.3333,1.3333,79650.0],["2000-11-07",1.3148,1.3194,1.3148,1.3148,47250.0],["2000-11-08",1.3056,1.3056,1.2778,1.2778,145800.0],["2000-11-09",1.2778,1.2778,1.213,1.2315,396900.0],["2000-11-10",1.2222,1.2824,1.213,1.2778,822150.0],["2000-11-13",1.2685,1.2685,1.213,1.2315,145800.0],["2000-11-14",1.2315,1.2407,1.2315,1.2407,72900.0],["2000-11-15",1.2454,1.2731,1.2176,1.2222,228150.0],["2000-11-16",1.213,1.2269,1.1991,1.2037,203850.0],["2000-11-17",1.2037,1.2083,1.2037,1.2083,45900.0],["2000-11-20",1.2037,1.213,1.1991,1.1991,363150.0],["2000-11-21",1.2083,1.2176,1.2083,1.2083,113400.0],["2000-11-22",1.1991,1.1991,1.1759,1.1852,217350.0],["2000-11-24",1.2037,1.2037,1.2037,1.2037,18900.0],["2000-11-27",1.213,1.25,1.2083,1.2083,378000.0],["2000-11-28",1.2083,1.2315,1.1759,1.1759,228150.0],["2000-11-29",1.2222,1.2685,1.1204,1.2037,2014200.0],["2000-11-30",1.2037,1.2037,1.1065,1.1065,270000.0],["2000-12-01",1.1111,1.1667,1.1065,1.1435,507600.0],["2000-12-04",1.1389,1.1806,1.1389,1.1667,444150.0],["2000-12-05",1.1667,1.2407,1.1667,1.2315,1150200.0],["2000-12-06",1.2222,1.2778,1.2222,1.2778,174150.0],["2000-12-07",1.287,1.3148,1.287,1.2963,363150.0],["2000-12-08",1.3056,1.3796,1.3056,1.3565,838350.0],["2000-12-11",1.3565,1.3565,1.3009,1.3333,175500.0],["2000-12-12",1.3426,1.3426,1.2963,1.2963,162000.0],["2000-12-13",1.3056,1.3241,1.2824,1.2824,180900.0],["2000-12-14",1.2731,1.2731,1.213,1.213,297000.0],["2000-12-15",1.1991,1.2083,1.1574,1.1667,406350.0],["2000-12-18",1.1574,1.1574,1.1204,1.1204,230850.0],["2000-12-19",1.1204,1.1435,1.1019,1.1343,372600.0],["2000-12-20",1.125,1.125,1.1111,1.125,56700.0],["2000-12-21",1.125,1.1944,1.1111,1.1481,1314900.0],["2000-12-22",1.1852,1.2037,1.1667,1.1667,523800.0],["2000-12-26",1.1667,1.1667,1.1389,1.1481,135000.0],["2000-12-27",1.1481,1.1574,1.1389,1.1481,137700.0],["2000-12-28",1.1481,1.1574,1.1435,1.1481,513000.0],["2000-12-29",1.1528,1.2315,1.1528,1.2315,348300.0],["2001-01-02",1.2407,1.2407,1.1991,1.2037,102600.0],["2001-01-03",1.1991,1.2269,1.1991,1.2269,487350.0],["2001-01-04",1.2176,1.2454,1.213,1.2222,58050.0],["2001-01-05",1.2222,1.2315,1.213,1.2315,113400.0],["2001-01-08",1.2222,1.2407,1.2037,1.2361,353700.0],["2001-01-09",1.2361,1.2454,1.2176,1.2315,109350.0],["2001-01-10",1.2222,1.2222,1.2037,1.2037,125550.0],["2001-01-11",1.2037,1.2778,1.2037,1.2778,128250.0],["2001-01-12",1.2731,1.3148,1.2731,1.3009,159300.0],["2001-01-16",1.3102,1.3657,1.3056,1.3056,526500.0],["2001-01-17",1.3241,1.4352,1.3241,1.3935,459000.0],["2001-01-18",1.4028,1.463,1.4028,1.4259,396900.0],["2001-01-19",1.4306,1.4583,1.4167,1.4352,156600.0],["2001-01-22",1.4398,1.5,1.4352,1.4907,541350.0],["2001-01-23",1.5,1.5093,1.4861,1.4907,168750.0],["2001-01-24",1.4861,1.4861,1.4444,1.4676,55350.0],["2001-01-25",1.4769,1.4861,1.4444,1.4444,75600.0],["2001-01-26",1.4491,1.4491,1.4074,1.4074,66150.0],["2001-01-29",1.4074,1.463,1.4074,1.4444,229500.0],["2001-01-30",1.463,1.4993,1.4407,1.4407,136350.0],["2001-01-31",1.4444,1.4889,1.4444,1.477,89100.0],["2001-02-01",1.4785,1.4963,1.4519,1.4963,133650.0],["2001-02-02",1.4941,1.4941,1.4815,1.4815,32400.0],["2001-02-05",1.4822,1.5148,1.4815,1.4852,132300.0],["2001-02-06",1.4785,1.5111,1.463,1.4815,342900.0],["2001-02-07",1.4778,1.537,1.4778,1.4926,328050.0],["2001-02-08",1.5,1.5,1.4815,1.4926,76950.0],["2001-02-09",1.4815,1.4889,1.463,1.4704,155250.0],["2001-02-12",1.463,1.4704,1.4593,1.4593,60750.0],["2001-02-13",1.4741,1.5363,1.4741,1.5185,326700.0],["2001-02-14",1.5259,1.5519,1.5185,1.5185,133650.0],["2001-02-15",1.5259,1.5548,1.5259,1.5296,114750.0],["2001-02-16",1.5363,1.5556,1.4889,1.5222,472500.0],["2001-02-20",1.5185,1.5185,1.437,1.4444,460350.0],["2001-02-21",1.4296,1.4304,1.4148,1.4185,149850.0],["2001-02-22",1.4148,1.4148,1.3785,1.3785,199800.0],["2001-02-23",1.3741,1.3748,1.3481,1.3481,189000.0],["2001-02-26",1.3667,1.4296,1.3593,1.4141,722250.0],["2001-02-27",1.4074,1.4074,1.3889,1.3985,319950.0],["2001-02-28",1.4074,1.4074,1.3593,1.3593,178200.0],["2001-03-01",1.3556,1.3852,1.3444,1.3852,37800.0],["2001-03-02",1.3889,1.4296,1.3889,1.4259,79650.0],["2001-03-05",1.4111,1.4222,1.4111,1.4148,101250.0],["2001-03-06",1.4296,1.4444,1.4296,1.4296,83700.0],["2001-03-07",1.4304,1.4304,1.4185,1.4259,409050.0],["2001-03-08",1.4222,1.4556,1.4111,1.4459,41850.0],["2001-03-09",1.4533,1.463,1.4444,1.4481,174150.0],["2001-03-12",1.437,1.4444,1.4259,1.4326,133650.0],["2001-03-13",1.4259,1.4333,1.3963,1.403,544050.0],["2001-03-14",1.4059,1.4615,1.4,1.4489,336150.0],["2001-03-15",1.4407,1.4474,1.44,1.4474,13500.0],["2001-03-16",1.437,1.4452,1.4156,1.423,29700.0],["2001-03-19",1.4148,1.4148,1.4074,1.4081,190350.0],["2001-03-20",1.4081,1.4119,1.4,1.4074,415800.0],["2001-03-21",1.4081,1.4126,1.4067,1.4067,99900.0],["2001-03-22",1.4037,1.4037,1.3852,1.3956,44550.0],["2001-03-23",1.4067,1.4148,1.3926,1.4148,62100.0],["2001-03-26",1.4222,1.4474,1.4,1.4185,252450.0],["2001-03-27",1.3889,1.4519,1.3778,1.4444,264600.0],["2001-03-28",1.4444,1.4659,1.4444,1.4644,135000.0],["2001-03-29",1.4741,1.5185,1.4741,1.5081,442800.0],["2001-03-30",1.5037,1.5178,1.4815,1.4815,90450.0],["2001-04-02",1.4815,1.4815,1.3963,1.4037,210600.0],["2001-04-03",1.397,1.397,1.3481,1.3622,167400.0],["2001-04-04",1.3593,1.3659,1.3148,1.3481,3068550.0],["2001-04-05",1.3585,1.437,1.3585,1.437,149850.0],["2001-04-06",1.4296,1.4311,1.3852,1.3852,120150.0],["2001-04-09",1.3778,1.3822,1.3741,1.3741,48600.0],["2001-04-10",1.38,1.38,1.3659,1.3689,195750.0],["2001-04-11",1.3704,1.3741,1.3615,1.3741,151200.0],["2001-04-12",1.3726,1.3726,1.3407,1.3519,106650.0],["2001-04-16",1.3519,1.3519,1.3296,1.3393,406350.0],["2001-04-17",1.3333,1.343,1.3259,1.3296,1173150.0],["2001-04-18",1.337,1.3844,1.337,1.3844,184950.0],["2001-04-19",1.3844,1.4296,1.3844,1.4074,303750.0],["2001-04-20",1.4148,1.4148,1.4,1.4,112050.0],["2001-04-23",1.4074,1.4074,1.3704,1.3815,85050.0],["2001-04-24",1.3741,1.3756,1.3674,1.3674,36450.0],["2001-04-25",1.363,1.3711,1.363,1.3637,10800.0],["2001-04-26",1.3637,1.3637,1.3519,1.3548,62100.0],["2001-04-27",1.36,1.3681,1.3593,1.3593,124200.0],["2001-04-30",1.363,1.3852,1.3622,1.38,247050.0],["2001-05-01",1.3793,1.3978,1.3793,1.3904,90450.0],["2001-05-02",1.3904,1.4222,1.3904,1.4141,59400.0],["2001-05-03",1.4215,1.4222,1.4089,1.4111,101250.0],["2001-05-04",1.3926,1.4111,1.3807,1.4111,191700.0],["2001-05-07",1.4074,1.4081,1.4059,1.4074,51300.0],["2001-05-08",1.4074,1.4074,1.3778,1.3778,178200.0],["2001-05-09",1.3704,1.3852,1.3667,1.3756,625050.0],["2001-05-10",1.3756,1.4148,1.3756,1.4037,64800.0],["2001-05-11",1.3889,1.3889,1.3704,1.3711,41850.0],["2001-05-14",1.3704,1.3919,1.3704,1.3919,86400.0],["2001-05-15",1.3985,1.3993,1.3941,1.397,45900.0],["2001-05-16",1.3926,1.4222,1.3926,1.4222,68850.0],["2001-05-17",1.4193,1.437,1.4193,1.4356,103950.0],["2001-05-18",1.4333,1.44,1.4333,1.4356,35100.0],["2001-05-21",1.4519,1.4963,1.4519,1.4741,271350.0],["2001-05-22",1.4815,1.5074,1.4741,1.5074,147150.0],["2001-05-23",1.5074,1.5815,1.5074,1.5556,237600.0],["2001-05-24",1.563,1.5881,1.5548,1.5556,217350.0],["2001-05-25",1.5667,1.5667,1.5563,1.5563,22950.0],["2001-05-29",1.5667,1.5741,1.5556,1.5593,130950.0],["2001-05-30",1.5481,1.6,1.52,1.5926,426600.0],["2001-05-31",1.6111,1.6667,1.5926,1.6667,726300.0],["2001-06-01",1.7407,1.7481,1.7133,1.7407,594000.0],["2001-06-04",1.737,1.737,1.72,1.7222,217350.0],["2001-06-05",1.7259,1.8519,1.7259,1.8259,558900.0],["2001-06-06",1.8444,1.8963,1.8185,1.8593,760050.0],["2001-06-07",1.8667,1.8704,1.8333,1.8341,450900.0],["2001-06-08",1.8444,1.8593,1.8296,1.8496,133650.0],["2001-06-11",1.8385,1.8385,1.7556,1.8148,278100.0],["2001-06-12",1.7963,1.8037,1.7259,1.7481,238950.0],["2001-06-13",1.7407,1.7667,1.7341,1.7593,206550.0],["2001-06-14",1.7593,1.7667,1.7526,1.7622,109350.0],["2001-06-15",1.7474,1.763,1.7407,1.7444,230850.0],["2001-06-18",1.737,1.7481,1.7259,1.7444,64800.0],["2001-06-19",1.7407,1.7407,1.7259,1.7378,160650.0],["2001-06-20",1.7452,1.7963,1.7348,1.7889,750600.0],["2001-06-21",1.7963,1.937,1.7852,1.9,945000.0],["2001-06-22",1.9074,1.9074,1.8326,1.837,157950.0],["2001-06-25",1.8481,1.8704,1.8296,1.8407,251100.0],["2001-06-26",1.8296,1.8333,1.8296,1.8333,21600.0],["2001-06-27",1.837,1.8407,1.8178,1.8178,89100.0],["2001-06-28",1.8148,1.8778,1.8148,1.8778,317250.0],["2001-06-29",1.8741,2.0148,1.8696,1.9933,584550.0],["2001-07-02",2.0556,2.063,2.0037,2.0407,1431000.0],["2001-07-03",2.0296,2.0444,2.0222,2.023,90450.0],["2001-07-05",2.023,2.023,1.9696,1.9696,241650.0],["2001-07-06",1.9622,1.9622,1.763,1.837,901800.0],["2001-07-09",1.8519,1.8778,1.7889,1.7889,371250.0],["2001-07-10",1.7704,1.7778,1.663,1.6844,880200.0],["2001-07-11",1.6919,1.7,1.6852,1.6889,240300.0],["2001-07-12",1.6963,1.8259,1.6741,1.763,997650.0],["2001-07-13",1.7556,1.8252,1.7556,1.8148,387450.0],["2001-07-16",1.8281,1.8281,1.7778,1.7815,182250.0],["2001-07-17",1.7778,1.7778,1.757,1.7593,62100.0],["2001-07-18",1.7222,1.7333,1.6985,1.7089,407700.0],["2001-07-19",1.7185,1.7319,1.6852,1.723,245700.0],["2001-07-20",1.7333,1.7763,1.7326,1.7719,86400.0],["2001-07-23",1.7778,1.8519,1.7778,1.8148,454950.0],["2001-07-24",1.8259,1.8459,1.7593,1.7881,407700.0],["2001-07-25",1.7956,1.8111,1.7593,1.7667,288900.0],["2001-07-26",1.777,1.8111,1.7444,1.7889,287550.0],["2001-07-27",1.7926,1.8074,1.7926,1.8074,24300.0],["2001-07-30",1.8111,1.8689,1.7926,1.8593,199800.0],["2001-07-31",1.8593,1.9222,1.8593,1.9119,429300.0],["2001-08-01",1.9185,1.9185,1.8689,1.9111,518400.0],["2001-08-02",1.9148,1.9148,1.8852,1.8978,51300.0],["2001-08-03",1.9,1.9,1.8526,1.863,168750.0],["2001-08-06",1.8593,1.8696,1.8296,1.8296,95850.0],["2001-08-07",1.8222,1.8237,1.8081,1.8148,62100.0],["2001-08-08",1.8148,1.8274,1.7704,1.7704,210600.0],["2001-08-09",1.763,1.7785,1.7556,1.7681,101250.0],["2001-08-10",1.757,1.757,1.6519,1.7259,575100.0],["2001-08-13",1.7144,1.7767,1.7144,1.7744,172800.0],["2001-08-14",1.7689,1.7689,1.7222,1.7289,123300.0],["2001-08-15",1.7289,1.7956,1.7278,1.7667,133200.0],["2001-08-16",1.7756,1.8333,1.7667,1.8333,161100.0],["2001-08-17",1.8333,1.8889,1.8311,1.8689,500400.0],["2001-08-20",1.8778,1.9378,1.8667,1.9244,316800.0],["2001-08-21",1.9356,1.9444,1.8911,1.9167,432900.0],["2001-08-22",1.9167,2.0011,1.9167,1.9944,182700.0],["2001-08-23",2.0056,2.0056,1.9267,1.9267,970200.0],["2001-08-24",1.9278,2.0256,1.9278,1.9867,358200.0],["2001-08-27",2.0111,2.0489,2.0056,2.0211,843300.0],["2001-08-28",2.0211,2.0211,1.9611,1.9656,338400.0],["2001-08-29",1.9689,1.9722,1.9456,1.9544,125100.0],["2001-08-30",1.9822,1.9944,1.8389,1.8389,492300.0],["2001-08-31",1.85,1.9056,1.85,1.8733,201600.0],["2001-09-04",1.8722,1.8889,1.8467,1.8867,212400.0],["2001-09-05",1.8867,1.8867,1.7222,1.7522,387000.0],["2001-09-06",1.7511,1.7667,1.7111,1.7367,262800.0],["2001-09-07",1.7256,1.7256,1.6056,1.6178,158400.0],["2001-09-10",1.6067,1.6189,1.5556,1.6133,151200.0],["2001-09-17",1.5856,1.5889,1.55,1.55,224100.0],["2001-09-18",1.5333,1.5422,1.4744,1.4889,109800.0],["2001-09-19",1.4778,1.4778,1.4111,1.4111,207000.0],["2001-09-20",1.4,1.4,1.3556,1.3889,239400.0],["2001-09-21",1.3889,1.3889,1.3444,1.3756,175500.0],["2001-09-24",1.4,1.4389,1.4,1.4322,226800.0],["2001-09-25",1.4433,1.4778,1.4433,1.4611,158400.0],["2001-09-26",1.4722,1.4833,1.4333,1.4333,135900.0],["2001-09-27",1.4389,1.4389,1.4056,1.4222,40500.0],["2001-09-28",1.45,1.5278,1.45,1.5278,387000.0],["2001-10-01",1.5167,1.5578,1.5167,1.5556,84600.0],["2001-10-02",1.5556,1.5733,1.55,1.5733,424800.0],["2001-10-03",1.5844,1.6667,1.5844,1.6444,295200.0],["2001-10-04",1.6533,1.7089,1.6533,1.67,117000.0],["2001-10-05",1.6811,1.6944,1.6589,1.6944,45000.0],["2001-10-08",1.6889,1.6889,1.6222,1.6333,40500.0],["2001-10-09",1.6278,1.6389,1.6056,1.6089,27000.0],["2001-10-10",1.6167,1.62,1.5889,1.6,71100.0],["2001-10-11",1.6111,1.6278,1.5756,1.5756,90900.0],["2001-10-12",1.5867,1.5867,1.5444,1.5667,27900.0],["2001-10-15",1.5667,1.5733,1.5489,1.5489,65700.0],["2001-10-16",1.56,1.56,1.4833,1.5111,117000.0],["2001-10-17",1.5222,1.5278,1.5111,1.5111,90000.0],["2001-10-18",1.5222,1.5222,1.5056,1.5056,45900.0],["2001-10-19",1.4944,1.5056,1.4922,1.4922,21600.0],["2001-10-22",1.4922,1.5211,1.4922,1.5122,42300.0],["2001-10-23",1.5111,1.5456,1.5111,1.5456,125100.0],["2001-10-24",1.5389,1.5389,1.5222,1.5222,69300.0],["2001-10-25",1.5389,1.5389,1.5333,1.5333,6300.0],["2001-10-26",1.5322,1.5322,1.5111,1.5222,53100.0],["2001-10-29",1.5167,1.5444,1.5111,1.5422,57600.0],["2001-10-30",1.5444,1.5444,1.5,1.5267,322200.0],["2001-10-31",1.5333,1.5411,1.5278,1.5278,126000.0],["2001-11-01",1.53,1.5344,1.5278,1.5278,89100.0],["2001-11-02",1.5333,1.5556,1.5333,1.55,9000.0],["2001-11-05",1.5489,1.5756,1.5222,1.5756,108900.0],["2001-11-06",1.5867,1.65,1.5744,1.6444,135000.0],["2001-11-07",1.65,1.65,1.6211,1.6211,54900.0],["2001-11-08",1.6244,1.6389,1.6244,1.6333,39600.0],["2001-11-09",1.6344,1.6667,1.6278,1.6644,65700.0],["2001-11-12",1.6744,1.6744,1.6333,1.6511,88200.0],["2001-11-13",1.6444,1.6611,1.6344,1.6611,162900.0],["2001-11-14",1.65,1.8222,1.65,1.8056,362700.0],["2001-11-15",1.7889,1.8667,1.7889,1.83,162900.0],["2001-11-16",1.8278,1.83,1.8222,1.83,18000.0],["2001-11-19",1.83,1.8611,1.8278,1.8611,59400.0],["2001-11-20",1.8656,1.8656,1.8556,1.8633,47700.0],["2001-11-21",1.8611,1.8833,1.8589,1.8833,56700.0],["2001-11-23",1.8778,2.0033,1.8778,1.9878,327600.0],["2001-11-26",2.0156,2.0267,1.9444,1.9667,292500.0],["2001-11-27",1.9556,1.9778,1.9444,1.9444,189900.0],["2001-11-28",1.9389,1.9722,1.89,1.9667,134100.0],["2001-11-29",2.0667,2.1667,2.0556,2.1611,1458000.0],["2001-11-30",2.1667,2.4444,2.1667,2.3333,1377900.0],["2001-12-03",2.3778,2.5511,2.3778,2.4978,1571400.0],["2001-12-04",2.5667,2.6689,2.5467,2.6678,1669500.0],["2001-12-05",2.6722,2.7333,2.6122,2.7167,1344600.0],["2001-12-06",2.7167,2.7167,2.6389,2.6656,523800.0],["2001-12-07",2.67,2.7222,2.6567,2.6667,432900.0],["2001-12-10",2.7111,2.7111,2.6467,2.65,812700.0],["2001-12-11",2.65,2.6667,2.65,2.6522,244800.0],["2001-12-12",2.6444,2.6444,2.4444,2.4778,1231200.0],["2001-12-13",2.3889,2.3889,2.2333,2.2778,2357100.0],["2001-12-14",2.2778,2.2878,2.2111,2.2622,442800.0],["2001-12-17",2.2644,2.2656,2.23,2.2356,195300.0],["2001-12-18",2.2367,2.4444,2.2367,2.3333,1593000.0],["2001-12-19",2.3444,2.3656,2.2956,2.3222,628200.0],["2001-12-20",2.3222,2.5833,2.3222,2.5778,1344600.0],["2001-12-21",2.6111,2.7722,2.6089,2.7722,1671300.0],["2001-12-24",2.8611,3.0222,2.85,3.0111,1758600.0],["2001-12-26",3.0111,3.1111,2.9578,3.0156,1197900.0],["2001-12-27",3.0167,3.0544,2.96,3.0278,740700.0],["2001-12-28",3.0278,3.1044,3.0278,3.0556,1008900.0],["2001-12-31",3.05,3.1489,3.0489,3.1133,965700.0],["2002-01-02",3.1133,3.1133,2.9244,3.05,1065600.0],["2002-01-03",3.0533,3.1211,3.0533,3.1211,745200.0],["2002-01-04",3.1878,3.1989,3.0456,3.1089,660600.0],["2002-01-07",3.1167,3.3278,3.1167,3.2778,1615500.0],["2002-01-08",3.2778,3.3,3.17,3.1933,1920600.0],["2002-01-09",3.1878,3.1944,2.9,3.0278,2241900.0],["2002-01-10",3.0289,3.1667,3.0,3.1167,597600.0],["2002-01-11",3.1167,3.1556,3.0856,3.1067,666000.0],["2002-01-14",3.0789,3.0789,2.8778,2.8778,1674900.0],["2002-01-15",2.9056,2.9333,2.69,2.7533,1936800.0],["2002-01-16",2.7378,2.9244,2.6667,2.8722,729000.0],["2002-01-17",2.8889,2.9689,2.84,2.8889,498600.0],["2002-01-18",2.8889,2.9222,2.8589,2.8956,303300.0],["2002-01-22",2.9,2.9778,2.9,2.9744,539100.0],["2002-01-23",3.0022,3.1444,3.0,3.1311,1386000.0],["2002-01-24",3.1467,3.2722,3.1467,3.2244,877500.0],["2002-01-25",3.2333,3.2633,3.2167,3.2211,627300.0],["2002-01-28",3.2356,3.3056,3.2356,3.2744,600300.0],["2002-01-29",3.2778,3.3,3.2233,3.2889,508500.0],["2002-01-30",3.2556,3.2767,3.1278,3.1722,891900.0],["2002-01-31",3.1667,3.2778,3.1667,3.2722,541800.0],["2002-02-01",3.2867,3.3333,3.25,3.3122,516600.0],["2002-02-04",3.3333,3.4167,3.2589,3.2722,900000.0],["2002-02-05",3.2444,3.2611,2.9456,3.05,1280700.0],["2002-02-06",3.0311,3.0544,3.0056,3.0056,666900.0],["2002-02-07",3.0111,3.0333,2.8867,2.9156,798300.0],["2002-02-08",2.9133,2.9833,2.8656,2.9833,551700.0],["2002-02-11",2.9978,3.0,2.8889,2.9433,682200.0],["2002-02-12",2.925,3.1517,2.9083,3.1233,570600.0],["2002-02-13",3.1483,3.2083,3.01,3.0667,373200.0],["2002-02-14",3.0867,3.1483,3.0767,3.145,285600.0],["2002-02-15",3.145,3.1517,3.0283,3.0417,421200.0],["2002-02-19",3.0417,3.0417,2.725,2.7283,1644000.0],["2002-02-20",2.7117,2.7667,2.6617,2.68,1082400.0],["2002-02-21",2.675,2.8,2.6667,2.7083,477600.0],["2002-02-22",2.6417,2.6417,2.3617,2.5417,1572600.0],["2002-02-25",2.4833,2.7833,2.4833,2.7367,556200.0],["2002-02-26",2.7117,2.7133,2.5417,2.7033,459000.0],["2002-02-27",2.7,2.7083,2.405,2.45,1477800.0],["2002-02-28",2.4,2.5583,2.4,2.4833,918000.0],["2002-03-01",2.4667,2.525,2.4667,2.5,528000.0],["2002-03-04",2.53,2.62,2.53,2.5967,624600.0],["2002-03-05",2.6167,2.65,2.5917,2.645,429000.0],["2002-03-06",2.645,2.725,2.6083,2.6083,508200.0],["2002-03-07",2.675,2.75,2.6333,2.6933,317400.0],["2002-03-08",2.7167,2.75,2.6667,2.6683,181200.0],["2002-03-11",2.6867,2.85,2.6783,2.8183,390000.0],["2002-03-12",2.82,2.8417,2.7667,2.8167,171600.0],["2002-03-13",2.8,2.8167,2.7183,2.7183,174000.0],["2002-03-14",2.735,2.7617,2.7233,2.7333,117600.0],["2002-03-15",2.7583,2.8117,2.75,2.8067,130800.0],["2002-03-18",2.8067,2.8067,2.7483,2.7633,109200.0],["2002-03-19",2.7367,2.7633,2.7067,2.7583,159000.0],["2002-03-20",2.7417,2.8333,2.7333,2.7417,133800.0],["2002-03-21",2.7417,2.7517,2.5833,2.625,315000.0],["2002-03-22",2.605,2.6683,2.5833,2.6417,196200.0],["2002-03-25",2.6417,2.7833,2.6267,2.775,280200.0],["2002-03-26",2.8,2.875,2.7667,2.8417,430200.0],["2002-03-27",3.0,3.08,2.8333,3.0417,2016000.0],["2002-03-28",3.05,3.05,2.9667,3.0333,497400.0],["2002-04-01",3.0317,3.0317,2.8117,2.8833,688200.0],["2002-04-02",2.845,2.845,2.6517,2.67,747600.0],["2002-04-03",2.625,2.875,2.625,2.875,529800.0],["2002-04-04",2.8583,2.8917,2.7667,2.8333,336000.0],["2002-04-05",2.8167,2.8233,2.7517,2.78,166200.0],["2002-04-08",2.7583,2.805,2.75,2.7917,205800.0],["2002-04-09",2.8083,2.85,2.725,2.7417,604800.0],["2002-04-10",2.7417,2.7417,2.6167,2.7083,732600.0],["2002-04-11",2.7083,2.7167,2.62,2.6333,256200.0],["2002-04-12",2.6333,2.6817,2.6333,2.6467,632400.0],["2002-04-15",2.6667,2.6667,2.4683,2.54,713400.0],["2002-04-16",2.5633,2.5833,2.5117,2.5733,680400.0],["2002-04-17",2.6067,2.6067,2.5083,2.5317,434400.0],["2002-04-18",2.5417,2.5417,2.4683,2.475,298800.0],["2002-04-19",2.4917,2.5667,2.4917,2.5317,1213200.0],["2002-04-22",2.5417,2.5417,2.49,2.54,484200.0],["2002-04-23",2.525,2.5283,2.475,2.4867,198600.0],["2002-04-24",2.475,2.5267,2.475,2.4983,388200.0],["2002-04-25",2.4983,2.5467,2.4783,2.5,352800.0],["2002-04-26",2.5,2.5167,2.4183,2.475,207000.0],["2002-04-29",2.475,2.4967,2.42,2.46,499200.0],["2002-04-30",2.42,2.4967,2.4183,2.4967,303600.0],["2002-05-01",2.48,2.6733,2.4583,2.6667,1080000.0],["2002-05-02",2.7083,2.775,2.6833,2.7333,614400.0],["2002-05-03",2.7417,2.7767,2.7083,2.775,628200.0],["2002-05-06",2.8,2.8667,2.75,2.7783,789000.0],["2002-05-07",2.7833,2.7833,2.725,2.7333,266400.0],["2002-05-08",2.7667,2.7667,2.6983,2.725,353400.0],["2002-05-09",2.7083,2.7167,2.6167,2.6883,195000.0],["2002-05-10",2.69,2.69,2.4933,2.5167,282000.0],["2002-05-13",2.5083,2.545,2.47,2.495,198000.0],["2002-05-14",2.5117,2.5833,2.5117,2.5833,267600.0],["2002-05-15",2.5833,2.5917,2.5083,2.54,213000.0],["2002-05-16",2.5333,2.5817,2.5333,2.5533,178200.0],["2002-05-17",2.5333,2.5333,2.4717,2.4767,363000.0],["2002-05-20",2.4517,2.4833,2.425,2.4433,336000.0],["2002-05-21",2.4433,2.4583,2.3917,2.43,239400.0],["2002-05-22",2.4417,2.45,2.2833,2.4,611400.0],["2002-05-23",2.4067,2.4933,2.4067,2.4617,273600.0],["2002-05-24",2.475,2.7483,2.475,2.655,477600.0],["2002-05-28",2.675,2.7083,2.585,2.585,343200.0],["2002-05-29",2.5517,2.6167,2.5517,2.5833,249600.0],["2002-05-30",2.6167,2.655,2.5417,2.6183,283800.0],["2002-05-31",2.6083,2.7317,2.5783,2.7017,303000.0],["2002-06-03",2.7033,2.7467,2.6,2.6167,485400.0],["2002-06-04",2.5917,2.5917,2.4683,2.4967,332400.0],["2002-06-05",2.4867,2.5133,2.4867,2.4917,291600.0],["2002-06-06",2.4833,2.505,2.4717,2.5017,309000.0],["2002-06-07",2.5017,2.6667,2.4917,2.6483,433200.0],["2002-06-10",2.6333,2.6667,2.6333,2.645,346800.0],["2002-06-11",2.6467,2.6717,2.645,2.6483,388200.0],["2002-06-12",2.6533,2.675,2.6333,2.6483,325200.0],["2002-06-13",2.6417,2.65,2.55,2.55,149400.0],["2002-06-14",2.55,2.55,2.4717,2.4833,138600.0],["2002-06-17",2.4833,2.5417,2.4717,2.475,502800.0],["2002-06-18",2.4833,2.575,2.475,2.4767,350400.0],["2002-06-19",2.4767,2.5617,2.475,2.4917,145800.0],["2002-06-20",2.495,2.5083,2.4283,2.4617,279600.0],["2002-06-21",2.4617,2.525,2.4617,2.4667,411600.0],["2002-06-24",2.465,2.5083,2.4417,2.5017,387000.0],["2002-06-25",2.4833,2.5,2.4583,2.4967,240000.0],["2002-06-26",2.4717,2.4733,2.425,2.4567,465000.0],["2002-06-27",2.4667,2.4983,2.4367,2.45,642000.0],["2002-06-28",2.4417,2.5,2.1433,2.3017,2397600.0],["2002-07-01",2.3017,2.3717,2.3017,2.3567,445200.0],["2002-07-02",2.3483,2.35,2.2283,2.23,271200.0],["2002-07-03",2.205,2.22,1.8333,2.0033,1303200.0],["2002-07-05",2.0033,2.1617,1.9917,2.1617,136800.0],["2002-07-08",2.1033,2.1233,2.03,2.11,201600.0],["2002-07-09",2.11,2.11,2.0017,2.0583,194400.0],["2002-07-10",2.05,2.05,1.9417,1.9733,127800.0],["2002-07-11",1.9667,2.0417,1.9,1.95,165000.0],["2002-07-12",1.9917,2.0367,1.8917,1.9833,294000.0],["2002-07-15",1.9433,1.9633,1.87,1.8783,231600.0],["2002-07-16",1.8683,1.8717,1.7783,1.8017,76800.0],["2002-07-17",1.825,1.875,1.8083,1.8667,435600.0],["2002-07-18",1.88,1.9217,1.8483,1.875,229800.0],["2002-07-19",1.8583,1.875,1.825,1.825,193800.0],["2002-07-22",1.8267,1.86,1.75,1.7517,210000.0],["2002-07-23",1.75,1.8167,1.6917,1.6933,200400.0],["2002-07-24",1.6583,1.725,1.6567,1.725,260400.0],["2002-07-25",1.8083,1.83,1.7333,1.7333,227400.0],["2002-07-26",1.72,1.7817,1.72,1.7667,81600.0],["2002-07-29",1.7917,2.015,1.7917,1.9667,337800.0],["2002-07-30",1.9833,2.0333,1.9517,2.025,241800.0],["2002-07-31",2.0183,2.025,1.8717,1.9983,373800.0],["2002-08-01",1.9817,1.9867,1.9267,1.95,126600.0],["2002-08-02",1.9667,1.9783,1.83,1.8833,278400.0],["2002-08-05",1.9333,1.9333,1.8,1.8,178200.0],["2002-08-06",1.8117,1.8333,1.73,1.8333,918600.0],["2002-08-07",1.85,1.9583,1.85,1.9583,52200.0],["2002-08-08",1.8,1.8,1.5917,1.7233,889200.0],["2002-08-09",1.725,1.8,1.6667,1.7833,187200.0],["2002-08-12",1.7667,1.8,1.7433,1.7917,94800.0],["2002-08-13",1.775,1.775,1.715,1.715,235200.0],["2002-08-14",1.7133,1.75,1.6717,1.75,112200.0],["2002-08-15",1.7533,1.7933,1.7083,1.7167,69600.0],["2002-08-16",1.7083,1.875,1.7083,1.875,259800.0],["2002-08-19",1.875,1.9983,1.875,1.9917,163200.0],["2002-08-20",1.9883,2.0067,1.88,1.925,171600.0],["2002-08-21",1.8917,1.9167,1.8167,1.85,421800.0],["2002-08-22",1.8583,1.8667,1.835,1.8667,54600.0],["2002-08-23",1.8667,1.9133,1.8333,1.8833,385200.0],["2002-08-26",1.9,1.9583,1.8617,1.9583,117600.0],["2002-08-27",1.9583,1.9583,1.8633,1.8633,151200.0],["2002-08-28",1.8467,1.8917,1.735,1.735,186600.0],["2002-08-29",1.735,1.7617,1.7117,1.7217,211800.0],["2002-08-30",1.7233,1.77,1.7,1.7167,50400.0],["2002-09-03",1.7167,1.7417,1.7,1.71,143400.0],["2002-09-04",1.6967,1.7417,1.6083,1.66,801600.0],["2002-09-05",1.6267,1.7183,1.6267,1.7067,610200.0],["2002-09-06",1.7233,1.83,1.7233,1.7483,301200.0],["2002-09-09",1.7333,1.7333,1.6833,1.7,96000.0],["2002-09-10",1.7,1.7183,1.6833,1.685,283800.0],["2002-09-11",1.7067,1.7217,1.7017,1.7117,50400.0],["2002-09-12",1.7117,1.725,1.6783,1.7167,712800.0],["2002-09-13",1.7083,1.8167,1.6917,1.8067,97200.0],["2002-09-16",1.8483,1.9283,1.8483,1.8917,252600.0],["2002-09-17",1.9083,1.9083,1.785,1.785,169800.0],["2002-09-18",1.7867,1.825,1.73,1.8067,726600.0],["2002-09-19",1.8083,1.8833,1.8083,1.8383,100800.0],["2002-09-20",1.8167,1.8317,1.7833,1.8217,144000.0],["2002-09-23",1.805,1.8317,1.805,1.8217,43800.0],["2002-09-24",1.8,1.815,1.7667,1.7683,342600.0],["2002-09-25",1.7733,1.8117,1.7667,1.8117,28800.0],["2002-09-26",1.825,1.8383,1.77,1.8383,99600.0],["2002-09-27",1.8383,1.8383,1.7667,1.775,243600.0],["2002-09-30",1.775,1.775,1.6933,1.7167,466200.0],["2002-10-01",1.7167,1.775,1.7167,1.75,430800.0],["2002-10-02",1.7517,1.7517,1.7167,1.7167,56400.0],["2002-10-03",1.7167,1.7383,1.65,1.7,381600.0],["2002-10-04",1.7167,1.7167,1.625,1.6533,289200.0],["2002-10-07",1.6367,1.6583,1.6,1.6217,529800.0],["2002-10-08",1.6167,1.655,1.57,1.6167,165600.0],["2002-10-09",1.6167,1.6167,1.4933,1.5583,289200.0],["2002-10-10",1.5417,1.585,1.5233,1.5633,465000.0],["2002-10-11",1.5633,1.6333,1.5633,1.6217,284400.0],["2002-10-14",1.6383,1.6383,1.605,1.6233,15600.0],["2002-10-15",1.6233,1.7633,1.6233,1.72,95400.0],["2002-10-16",1.7217,1.7233,1.6667,1.7017,153600.0],["2002-10-17",1.685,1.7,1.6667,1.7,299400.0],["2002-10-18",1.7,1.725,1.6667,1.7217,52800.0],["2002-10-21",1.7083,1.825,1.69,1.8083,175800.0],["2002-10-22",1.7917,1.8083,1.7633,1.7633,83400.0],["2002-10-23",1.75,1.7917,1.7167,1.7683,97800.0],["2002-10-24",1.785,1.7883,1.7333,1.7333,48600.0],["2002-10-25",1.7333,1.7667,1.73,1.7467,154800.0],["2002-10-28",1.75,1.8317,1.75,1.805,237600.0],["2002-10-29",1.8067,1.8317,1.7867,1.8317,23400.0],["2002-10-30",1.8317,1.8433,1.8167,1.8367,187200.0],["2002-10-31",1.8533,1.9917,1.8167,1.9917,358800.0],["2002-11-01",1.9767,1.9917,1.9317,1.9883,123600.0],["2002-11-04",2.0,2.0083,1.8333,2.0083,821400.0],["2002-11-05",1.9917,2.0567,1.92,2.0233,236400.0],["2002-11-06",2.0067,2.0233,1.92,2.0067,160800.0],["2002-11-07",1.99,1.99,1.92,1.9217,115800.0],["2002-11-08",1.9333,1.9583,1.9333,1.9467,58800.0],["2002-11-11",1.93,1.93,1.8333,1.8333,100200.0],["2002-11-12",1.85,1.8733,1.83,1.8583,462600.0],["2002-11-13",1.8467,1.8733,1.8133,1.8267,78600.0],["2002-11-14",1.8433,1.95,1.8433,1.95,114000.0],["2002-11-15",1.95,1.9567,1.9267,1.9333,51600.0],["2002-11-18",1.9417,1.9417,1.8917,1.9083,58800.0],["2002-11-19",1.9067,1.975,1.9067,1.95,80400.0],["2002-11-20",1.9333,2.025,1.9333,2.0083,52800.0],["2002-11-21",2.0133,2.12,2.0133,2.0767,159600.0],["2002-11-22",2.06,2.0917,2.0367,2.055,126600.0],["2002-11-25",2.0517,2.0683,2.0167,2.0333,98400.0],["2002-11-26",2.0333,2.0667,1.9733,2.0583,78600.0],["2002-11-27",2.075,2.125,2.065,2.11,100800.0],["2002-11-29",2.1433,2.1833,2.1333,2.1383,101400.0],["2002-12-02",2.18,2.2333,2.175,2.21,195000.0],["2002-12-03",2.2267,2.2267,2.0817,2.0817,153600.0],["2002-12-04",2.025,2.025,1.835,1.9017,337200.0],["2002-12-05",1.9167,1.95,1.9,1.925,277800.0],["2002-12-06",1.9083,1.935,1.8967,1.9283,84000.0],["2002-12-09",1.9217,1.93,1.8917,1.8917,139800.0],["2002-12-10",1.9083,1.9517,1.9083,1.945,96000.0],["2002-12-11",1.995,2.0217,1.9667,1.975,147000.0],["2002-12-12",1.9583,1.9583,1.9033,1.9033,47400.0],["2002-12-13",1.905,1.9117,1.8917,1.8917,198000.0],["2002-12-16",1.8833,1.95,1.8833,1.95,172800.0],["2002-12-17",1.9333,1.9617,1.9067,1.9167,200400.0],["2002-12-18",1.91,1.91,1.8417,1.8533,84600.0],["2002-12-19",1.8417,1.8667,1.8367,1.8667,46800.0],["2002-12-20",1.8667,1.8833,1.8467,1.8683,68400.0],["2002-12-23",1.8517,1.8517,1.725,1.7667,291600.0],["2002-12-24",1.7683,1.7683,1.7,1.715,393600.0],["2002-12-26",1.715,1.775,1.715,1.7333,88800.0],["2002-12-27",1.7317,1.7317,1.6667,1.6667,67200.0],["2002-12-30",1.6667,1.6783,1.625,1.6433,282600.0],["2002-12-31",1.6433,1.765,1.6433,1.7017,301200.0],["2003-01-02",1.7017,1.8567,1.6933,1.815,117600.0],["2003-01-03",1.795,1.8483,1.7917,1.8,139800.0],["2003-01-06",1.7833,1.875,1.7833,1.83,105600.0],["2003-01-07",1.8467,1.8667,1.7833,1.7833,241200.0],["2003-01-08",1.7667,1.7667,1.6583,1.6933,261600.0],["2003-01-09",1.7267,1.75,1.7,1.7233,144600.0],["2003-01-10",1.7033,1.7567,1.7033,1.73,109200.0],["2003-01-13",1.7467,1.7467,1.6583,1.7,2779800.0],["2003-01-14",1.7083,1.7533,1.7,1.74,144600.0],["2003-01-15",1.7567,1.7567,1.72,1.72,76800.0],["2003-01-16",1.745,1.85,1.725,1.8317,109200.0],["2003-01-17",1.815,1.815,1.7167,1.7183,87000.0],["2003-01-21",1.7333,1.7333,1.6667,1.67,93600.0],["2003-01-22",1.6867,1.7167,1.6833,1.69,139200.0],["2003-01-23",1.6917,1.7317,1.6917,1.7,250200.0],["2003-01-24",1.7167,1.7167,1.6833,1.7,160200.0],["2003-01-27",1.7,1.7,1.6667,1.6683,69600.0],["2003-01-28",1.6833,1.685,1.67,1.6833,160800.0],["2003-01-29",1.6667,1.6917,1.6567,1.6867,141600.0],["2003-01-30",1.6883,1.6983,1.6583,1.66,98400.0],["2003-01-31",1.6767,1.7083,1.6667,1.69,298800.0],["2003-02-03",1.6833,1.6917,1.6667,1.6667,76200.0],["2003-02-04",1.6683,1.7083,1.6567,1.675,135000.0],["2003-02-05",1.675,1.6917,1.65,1.6583,92400.0],["2003-02-06",1.66,1.71,1.66,1.6917,264600.0],["2003-02-07",1.675,1.6983,1.675,1.6933,241200.0],["2003-02-10",1.695,1.7017,1.675,1.675,130800.0],["2003-02-11",1.6767,1.6833,1.6667,1.6717,207000.0],["2003-02-12",1.6717,1.7167,1.6717,1.6933,168000.0],["2003-02-13",1.6883,1.7,1.6833,1.6883,186600.0],["2003-02-14",1.695,1.715,1.6833,1.7033,121200.0],["2003-02-18",1.705,1.705,1.6667,1.6933,31800.0],["2003-02-19",1.705,1.705,1.675,1.6833,52800.0],["2003-02-20",1.6833,1.7017,1.6833,1.6867,393600.0],["2003-02-21",1.7033,1.73,1.6883,1.7167,95400.0],["2003-02-24",1.7,1.7017,1.6833,1.6867,64800.0],["2003-02-25",1.6867,1.7283,1.6867,1.7,70200.0],["2003-02-26",1.7017,1.7133,1.6917,1.6917,232800.0],["2003-02-27",1.7083,1.725,1.7,1.7067,117000.0],["2003-02-28",1.7167,1.7417,1.6917,1.6917,241800.0],["2003-03-03",1.6983,1.7383,1.6983,1.725,81000.0],["2003-03-04",1.7167,1.725,1.6967,1.7033,102600.0],["2003-03-05",1.705,1.8167,1.705,1.7583,130200.0],["2003-03-06",1.75,1.75,1.7033,1.7033,87000.0],["2003-03-07",1.7167,1.7283,1.7083,1.7217,76800.0],["2003-03-10",1.7083,1.7333,1.705,1.705,24600.0],["2003-03-11",1.675,1.73,1.675,1.73,102000.0],["2003-03-12",1.72,1.7267,1.7067,1.7083,66600.0],["2003-03-13",1.725,1.7417,1.705,1.7417,49200.0],["2003-03-14",1.745,1.7883,1.745,1.7617,55200.0],["2003-03-17",1.7783,1.7783,1.7333,1.7667,78600.0],["2003-03-18",1.75,1.7583,1.7333,1.7533,51600.0],["2003-03-19",1.7367,1.765,1.7217,1.7633,39000.0],["2003-03-20",1.7467,1.7467,1.6667,1.7417,75600.0],["2003-03-21",1.725,1.7617,1.7167,1.7483,73800.0],["2003-03-24",1.765,1.775,1.7333,1.7567,53400.0],["2003-03-25",1.7667,1.775,1.7083,1.7317,50400.0],["2003-03-26",1.7,1.7167,1.6667,1.7,151200.0],["2003-03-27",1.6833,1.6917,1.6517,1.675,113400.0],["2003-03-28",1.6617,1.67,1.64,1.6633,64200.0],["2003-03-31",1.65,1.6917,1.65,1.6917,52200.0],["2003-04-01",1.6917,1.7167,1.6917,1.715,777600.0],["2003-04-02",1.715,1.8067,1.7083,1.7883,132600.0],["2003-04-03",1.79,1.79,1.7167,1.72,84000.0],["2003-04-04",1.7367,1.825,1.7,1.7,373200.0],["2003-04-07",1.6667,1.75,1.6667,1.75,804000.0],["2003-04-08",1.7633,1.7833,1.7083,1.7833,369600.0],["2003-04-09",1.8,1.845,1.7833,1.825,411600.0],["2003-04-10",1.825,1.825,1.7717,1.7717,61800.0],["2003-04-11",1.7817,1.7967,1.775,1.775,120000.0],["2003-04-14",1.7767,1.8083,1.775,1.8,48000.0],["2003-04-15",1.7883,1.8333,1.7783,1.8333,115200.0],["2003-04-16",1.85,1.875,1.8417,1.855,96000.0],["2003-04-17",1.8717,1.9083,1.82,1.9083,123600.0],["2003-04-21",1.91,1.91,1.7833,1.8017,166800.0],["2003-04-22",1.785,1.865,1.785,1.8583,76200.0],["2003-04-23",1.8417,1.8667,1.8,1.8667,52200.0],["2003-04-24",1.8417,1.8417,1.7917,1.8367,53400.0],["2003-04-25",1.82,1.8417,1.8033,1.805,46800.0],["2003-04-28",1.7883,1.85,1.785,1.85,95400.0],["2003-04-29",1.855,1.865,1.8133,1.8167,57600.0],["2003-04-30",1.8,1.8317,1.7833,1.7883,105000.0],["2003-05-01",1.7717,1.805,1.7667,1.7783,61200.0],["2003-05-02",1.7783,1.785,1.7617,1.7617,82200.0],["2003-05-05",1.76,1.76,1.7117,1.7333,106200.0],["2003-05-06",1.7333,1.75,1.7333,1.7433,60600.0],["2003-05-07",1.75,1.7633,1.7483,1.7483,56400.0],["2003-05-08",1.7483,1.75,1.7367,1.7433,180000.0],["2003-05-09",1.745,1.7833,1.745,1.7533,218400.0],["2003-05-12",1.7583,1.8083,1.7567,1.79,77400.0],["2003-05-13",1.8,1.8,1.7683,1.7967,125400.0],["2003-05-14",1.7967,1.8083,1.7517,1.7833,175800.0],["2003-05-15",1.7833,1.825,1.7533,1.7867,130200.0],["2003-05-16",1.775,1.7833,1.75,1.75,252600.0],["2003-05-19",1.7667,1.8067,1.7583,1.7583,98400.0],["2003-05-20",1.775,1.8083,1.7367,1.7583,365400.0],["2003-05-21",1.775,1.8067,1.7667,1.7867,44400.0],["2003-05-22",1.775,1.8,1.7667,1.78,61800.0],["2003-05-23",1.7967,1.7967,1.7817,1.7883,27000.0],["2003-05-27",1.7983,1.8017,1.7833,1.7883,78000.0],["2003-05-28",1.8167,1.8633,1.8167,1.8583,94800.0],["2003-05-29",1.925,2.0883,1.925,2.0217,615600.0],["2003-05-30",2.0583,2.16,1.9967,2.0833,431400.0],["2003-06-02",2.2083,2.4,2.2083,2.3433,893400.0],["2003-06-03",2.3,2.4533,2.3,2.4533,813600.0],["2003-06-04",2.4533,2.4833,2.42,2.47,255600.0],["2003-06-05",2.42,2.47,2.3917,2.45,243600.0],["2003-06-06",2.4417,2.485,2.3617,2.3617,298800.0],["2003-06-09",2.3633,2.3833,2.2917,2.3817,303000.0],["2003-06-10",2.3917,2.44,2.37,2.4083,101400.0],["2003-06-11",2.395,2.4083,2.3117,2.3333,322200.0],["2003-06-12",2.32,2.3333,2.3,2.3333,168000.0],["2003-06-13",2.33,2.3333,2.3,2.3183,121200.0],["2003-06-16",2.3017,2.3333,2.3017,2.3167,501600.0],["2003-06-17",2.3083,2.3233,2.2933,2.3233,248400.0],["2003-06-18",2.325,2.4,2.325,2.3567,159000.0],["2003-06-19",2.3717,2.3767,2.3083,2.3167,249600.0],["2003-06-20",2.3,2.3317,2.3,2.3083,149400.0],["2003-06-23",2.3167,2.3167,2.1833,2.195,217200.0],["2003-06-24",2.15,2.1717,2.025,2.1383,331800.0],["2003-06-25",2.1417,2.1433,2.05,2.11,135600.0],["2003-06-26",2.1167,2.1717,2.1117,2.1467,179400.0],["2003-06-27",2.13,2.13,2.05,2.08,124800.0],["2003-06-30",2.0967,2.1033,2.0183,2.0183,360000.0],["2003-07-01",2.0417,2.075,2.0167,2.05,204000.0],["2003-07-02",2.0333,2.075,2.0333,2.055,262200.0],["2003-07-03",2.0667,2.0833,2.025,2.0533,374400.0],["2003-07-07",2.05,2.1067,2.05,2.095,456000.0],["2003-07-08",2.1,2.175,2.0917,2.155,620400.0],["2003-07-09",2.1667,2.1767,2.1383,2.145,316200.0],["2003-07-10",2.1383,2.15,2.1333,2.1333,249000.0],["2003-07-11",2.1333,2.2333,2.1167,2.2333,840600.0],["2003-07-14",2.25,2.2917,2.1833,2.215,219600.0],["2003-07-15",2.2083,2.2267,2.1633,2.175,59400.0],["2003-07-16",2.1917,2.2167,2.1633,2.2,46800.0],["2003-07-17",2.2,2.215,2.1733,2.1817,58200.0],["2003-07-18",2.1767,2.1783,2.1167,2.1167,50400.0],["2003-07-21",2.125,2.125,2.0983,2.1083,56400.0],["2003-07-22",2.1167,2.155,2.1083,2.14,132600.0],["2003-07-23",2.1333,2.1333,2.09,2.1,153600.0],["2003-07-24",2.1167,2.1667,2.1167,2.1667,189000.0],["2003-07-25",2.1583,2.1833,2.1367,2.175,85200.0],["2003-07-28",2.1583,2.225,2.1583,2.2033,112800.0],["2003-07-29",2.1967,2.2033,2.175,2.2033,145200.0],["2003-07-30",2.2033,2.2083,2.1833,2.2033,99600.0],["2003-07-31",2.2167,2.2567,2.195,2.225,115800.0],["2003-08-01",2.2167,2.225,2.1967,2.2167,100200.0],["2003-08-04",2.2083,2.2083,2.125,2.1367,104400.0],["2003-08-05",2.125,2.145,2.1183,2.1417,66600.0],["2003-08-06",2.1333,2.15,2.13,2.1333,51000.0],["2003-08-07",2.15,2.205,2.15,2.1917,351600.0],["2003-08-08",2.205,2.2633,2.205,2.2483,212400.0],["2003-08-11",2.24,2.2533,2.2167,2.2533,137400.0],["2003-08-12",2.25,2.2917,2.25,2.29,163800.0],["2003-08-13",2.3,2.3,2.285,2.285,46200.0],["2003-08-14",2.2917,2.2917,2.2633,2.2917,78600.0],["2003-08-15",2.2917,2.32,2.2833,2.2833,76800.0],["2003-08-18",2.2667,2.3067,2.2533,2.305,205800.0],["2003-08-19",2.305,2.3267,2.285,2.3267,152400.0],["2003-08-20",2.3183,2.3283,2.2633,2.3283,305400.0],["2003-08-21",2.3267,2.375,2.3167,2.3683,173400.0],["2003-08-22",2.3617,2.3983,2.3583,2.3667,154800.0],["2003-08-25",2.3833,2.3833,2.3433,2.3583,246600.0],["2003-08-26",2.3733,2.3733,2.305,2.3233,137400.0],["2003-08-27",2.3217,2.35,2.32,2.3483,63000.0],["2003-08-28",2.3483,2.3667,2.32,2.3417,145800.0],["2003-08-29",2.3417,2.3667,2.335,2.3583,165600.0],["2003-09-02",2.35,2.3667,2.325,2.3583,314400.0],["2003-09-03",2.3667,2.4167,2.3567,2.4083,202800.0],["2003-09-04",2.5,2.6833,2.5,2.6733,789600.0],["2003-09-05",2.675,2.675,2.5917,2.6033,388800.0],["2003-09-08",2.5667,2.5667,2.5083,2.53,883800.0],["2003-09-09",2.53,2.5333,2.4683,2.4683,300600.0],["2003-09-10",2.4583,2.4667,2.3917,2.3917,244200.0],["2003-09-11",2.4,2.425,2.4,2.4,343800.0],["2003-09-12",2.4,2.4167,2.3917,2.4083,407400.0],["2003-09-15",2.4167,2.45,2.4117,2.45,459000.0],["2003-09-16",2.4417,2.4467,2.4267,2.4317,183600.0],["2003-09-17",2.425,2.4283,2.385,2.3967,168000.0],["2003-09-18",2.3967,2.3967,2.3667,2.3717,332400.0],["2003-09-19",2.3633,2.37,2.3083,2.3417,472200.0],["2003-09-22",2.34,2.3433,2.3333,2.335,100200.0],["2003-09-23",2.35,2.355,2.3383,2.3467,90000.0],["2003-09-24",2.3417,2.3517,2.325,2.33,133800.0],["2003-09-25",2.3283,2.3283,2.2317,2.2483,228600.0],["2003-09-26",2.2583,2.27,2.2,2.2167,157200.0],["2003-09-29",2.2167,2.2183,2.1833,2.2,91800.0],["2003-09-30",2.1867,2.1867,2.15,2.175,110400.0],["2003-10-01",2.175,2.25,2.165,2.25,199800.0],["2003-10-02",2.2333,2.3,2.2333,2.3,100200.0],["2003-10-03",2.2917,2.3183,2.2917,2.31,139200.0],["2003-10-06",2.2933,2.3167,2.2867,2.3133,406200.0],["2003-10-07",2.3,2.3417,2.2933,2.3417,116400.0],["2003-10-08",2.3333,2.3583,2.3333,2.3533,65400.0],["2003-10-09",2.3633,2.4167,2.3633,2.4167,114600.0],["2003-10-10",2.4033,2.4033,2.375,2.4,57600.0],["2003-10-13",2.3833,2.4267,2.3833,2.4267,47400.0],["2003-10-14",2.4167,2.4733,2.4117,2.4733,77400.0],["2003-10-15",2.4667,2.49,2.455,2.4817,79200.0],["2003-10-16",2.4917,2.5017,2.4783,2.4917,91800.0],["2003-10-17",2.4967,2.505,2.4683,2.47,97800.0],["2003-10-20",2.475,2.5,2.465,2.475,38400.0],["2003-10-21",2.4833,2.5117,2.4833,2.505,32400.0],["2003-10-22",2.5,2.6167,2.4917,2.535,506400.0],["2003-10-23",2.525,2.5867,2.5167,2.525,133200.0],["2003-10-24",2.525,2.54,2.5167,2.5167,168000.0],["2003-10-27",2.5167,2.525,2.475,2.515,457800.0],["2003-10-28",2.5317,2.5417,2.5,2.5167,186600.0],["2003-10-29",2.5167,2.5333,2.5083,2.5267,426600.0],["2003-10-30",2.5167,2.6667,2.5167,2.6,375600.0],["2003-10-31",2.5917,2.65,2.5917,2.6267,57600.0],["2003-11-03",2.6333,2.6667,2.63,2.63,96000.0],["2003-11-04",2.635,2.6767,2.6267,2.6333,88200.0],["2003-11-05",2.625,2.625,2.5867,2.6167,241200.0],["2003-11-06",2.6333,2.6333,2.5583,2.5883,189600.0],["2003-11-07",2.6083,2.6383,2.5933,2.6333,329400.0],["2003-11-10",2.6333,2.635,2.5767,2.5767,538200.0],["2003-11-11",2.5933,2.6067,2.52,2.5417,115200.0],["2003-11-12",2.55,2.6017,2.55,2.6,60600.0],["2003-11-13",2.6167,2.6167,2.5717,2.58,148200.0],["2003-11-14",2.58,2.58,2.5133,2.5133,218400.0],["2003-11-17",2.5083,2.5133,2.49,2.5,142200.0],["2003-11-18",2.5083,2.535,2.4583,2.4583,67800.0],["2003-11-19",2.4667,2.5,2.4333,2.4883,93600.0],["2003-11-20",2.475,2.4833,2.4667,2.4667,102000.0],["2003-11-21",2.4833,2.5,2.3333,2.39,169800.0],["2003-11-24",2.4667,2.625,2.4667,2.6233,159600.0],["2003-11-25",2.6067,2.675,2.6067,2.655,105600.0],["2003-11-26",2.655,2.675,2.6333,2.635,57000.0],["2003-11-28",2.625,2.6583,2.6217,2.6217,45600.0],["2003-12-01",2.625,2.765,2.625,2.6417,250800.0],["2003-12-02",2.65,2.6583,2.5333,2.54,273600.0],["2003-12-03",2.4833,2.5433,2.475,2.4983,442200.0],["2003-12-04",2.4983,2.4983,2.3767,2.4283,168600.0],["2003-12-05",2.445,2.445,2.35,2.35,79200.0],["2003-12-08",2.3583,2.4183,2.3583,2.4117,210000.0],["2003-12-09",2.4117,2.4133,2.335,2.3383,162600.0],["2003-12-10",2.3417,2.3417,2.1883,2.2083,213000.0],["2003-12-11",2.225,2.2583,2.1917,2.2333,252600.0],["2003-12-12",2.25,2.31,2.25,2.31,104400.0],["2003-12-15",2.3267,2.3567,2.1867,2.1867,157200.0],["2003-12-16",2.2033,2.2417,2.1417,2.1767,289200.0],["2003-12-17",2.1767,2.2667,2.1667,2.25,159000.0],["2003-12-18",2.2667,2.3283,2.2483,2.3283,181200.0],["2003-12-19",2.3217,2.3217,2.25,2.29,168000.0],["2003-12-22",2.325,2.405,2.2833,2.405,179400.0],["2003-12-23",2.3917,2.405,2.3783,2.3833,257400.0],["2003-12-24",2.3667,2.3833,2.3667,2.38,80400.0],["2003-12-26",2.3633,2.4083,2.3633,2.4083,19200.0],["2003-12-29",2.3917,2.4167,2.375,2.4133,195600.0],["2003-12-30",2.4,2.4333,2.4,2.4283,38400.0],["2003-12-31",2.4167,2.4183,2.3517,2.36,178200.0],["2004-01-02",2.3583,2.395,2.3583,2.39,77400.0],["2004-01-05",2.3583,2.36,2.2833,2.2917,330600.0],["2004-01-06",2.2217,2.2617,2.1917,2.2533,310800.0],["2004-01-07",2.25,2.25,2.1983,2.2,534000.0],["2004-01-08",2.215,2.23,2.1983,2.2167,252600.0],["2004-01-09",2.2167,2.2167,2.125,2.16,347400.0],["2004-01-12",2.1733,2.1867,2.1617,2.1867,245400.0],["2004-01-13",2.1967,2.1983,2.1783,2.1833,120000.0],["2004-01-14",2.1967,2.2067,2.19,2.1917,166800.0],["2004-01-15",2.1917,2.2,2.1717,2.1833,211800.0],["2004-01-16",2.1967,2.1967,2.1667,2.185,116400.0],["2004-01-20",2.2017,2.205,2.16,2.1983,357000.0],["2004-01-21",2.205,2.2167,2.1783,2.2167,311400.0],["2004-01-22",2.2,2.2667,2.2,2.2467,193200.0],["2004-01-23",2.2633,2.2683,2.2417,2.255,85200.0],["2004-01-26",2.2517,2.2667,2.22,2.25,153600.0],["2004-01-27",2.2417,2.27,2.225,2.2333,123000.0],["2004-01-28",2.2167,2.225,2.185,2.1883,86400.0],["2004-01-29",2.1917,2.1933,2.0917,2.125,250200.0],["2004-01-30",2.1333,2.1633,2.1167,2.1583,57000.0],["2004-02-02",2.1417,2.1833,2.12,2.135,150000.0],["2004-02-03",2.125,2.175,2.1167,2.1633,87600.0],["2004-02-04",2.1383,2.15,2.1,2.1,152400.0],["2004-02-05",2.1167,2.1167,2.0167,2.0417,230400.0],["2004-02-06",2.0583,2.155,2.05,2.15,144600.0],["2004-02-09",2.1417,2.165,2.115,2.1583,59400.0],["2004-02-10",2.15,2.1667,2.1,2.1333,192600.0],["2004-02-11",2.15,2.1917,2.135,2.1617,106800.0],["2004-02-12",2.1667,2.1783,2.11,2.11,125400.0],["2004-02-13",2.1267,2.1333,2.0417,2.065,154800.0],["2004-02-17",2.075,2.1,2.0567,2.0983,331200.0],["2004-02-18",2.1083,2.1567,2.1083,2.1417,75600.0],["2004-02-19",2.1533,2.155,2.0833,2.0833,67200.0],["2004-02-20",2.0917,2.1417,2.0917,2.1167,86400.0],["2004-02-23",2.1333,2.1333,2.1167,2.1167,96000.0],["2004-02-24",2.1217,2.1383,2.075,2.1,175200.0],["2004-02-25",2.1,2.165,2.075,2.1583,216600.0],["2004-02-26",2.1533,2.1867,2.15,2.175,169200.0],["2004-02-27",2.2,2.3333,2.2,2.3033,595800.0],["2004-03-01",2.2867,2.375,2.2867,2.3683,262800.0],["2004-03-02",2.3583,2.4083,2.35,2.4067,189600.0],["2004-03-03",2.4,2.4017,2.3667,2.3783,191400.0],["2004-03-04",2.395,2.395,2.3667,2.3667,494400.0],["2004-03-05",2.3667,2.45,2.3667,2.435,297000.0],["2004-03-08",2.4517,2.4517,2.375,2.375,124800.0],["2004-03-09",2.3667,2.3667,2.3017,2.3417,190800.0],["2004-03-10",2.3367,2.3367,2.3,2.3083,273000.0],["2004-03-11",2.2917,2.325,2.275,2.2833,215400.0],["2004-03-12",2.2917,2.3333,2.2917,2.3167,201000.0],["2004-03-15",2.3167,2.3467,2.3083,2.3333,112200.0],["2004-03-16",2.335,2.335,2.3,2.3167,204600.0],["2004-03-17",2.325,2.3567,2.325,2.3367,69000.0],["2004-03-18",2.3333,2.3533,2.3333,2.3417,192000.0],["2004-03-19",2.3583,2.3583,2.3333,2.3333,75600.0],["2004-03-22",2.335,2.37,2.3267,2.3583,155400.0],["2004-03-23",2.3667,2.395,2.3117,2.3417,164400.0],["2004-03-24",2.35,2.4017,2.35,2.36,132600.0],["2004-03-25",2.375,2.4167,2.375,2.4017,134400.0],["2004-03-26",2.4183,2.45,2.4,2.44,183000.0],["2004-03-29",2.4667,2.5667,2.44,2.5667,301200.0],["2004-03-30",2.5833,2.6,2.525,2.59,479400.0],["2004-03-31",2.6667,2.6667,2.515,2.6233,727200.0],["2004-04-01",2.6233,2.6233,2.6,2.6083,271800.0],["2004-04-02",2.5833,2.5917,2.5583,2.5833,466800.0],["2004-04-05",2.5833,2.6333,2.5833,2.61,322800.0],["2004-04-06",2.6,2.6,2.58,2.5883,96600.0],["2004-04-07",2.6,2.6,2.5567,2.5567,177000.0],["2004-04-08",2.5667,2.5667,2.5483,2.55,184800.0],["2004-04-12",2.5583,2.5583,2.485,2.4983,124200.0],["2004-04-13",2.475,2.475,2.3283,2.3667,659400.0],["2004-04-14",2.375,2.3783,2.3417,2.35,331800.0],["2004-04-15",2.35,2.3817,2.35,2.375,168600.0],["2004-04-16",2.3333,2.355,2.3117,2.3367,117600.0],["2004-04-19",2.3583,2.3583,2.3083,2.33,143400.0],["2004-04-20",2.3467,2.3667,2.3417,2.3417,168000.0],["2004-04-21",2.3583,2.4667,2.35,2.4667,156000.0],["2004-04-22",2.4667,2.5083,2.4533,2.5,286800.0],["2004-04-23",2.475,2.52,2.4733,2.52,288000.0],["2004-04-26",2.6,2.6067,2.5283,2.5367,929400.0],["2004-04-27",2.545,2.5583,2.5183,2.5367,228600.0],["2004-04-28",2.5567,2.5567,2.4483,2.4483,178200.0],["2004-04-29",2.4483,2.495,2.4483,2.475,288600.0],["2004-04-30",2.4583,2.4583,2.3567,2.3833,151800.0],["2004-05-03",2.3667,2.5383,2.3667,2.4983,722400.0],["2004-05-04",2.4917,2.5,2.445,2.4667,163800.0],["2004-05-05",2.4683,2.4783,2.3667,2.3817,172800.0],["2004-05-06",2.3717,2.3717,2.315,2.3367,201000.0],["2004-05-07",2.325,2.3267,2.2183,2.2267,121200.0],["2004-05-10",2.2183,2.3133,2.2183,2.2833,182400.0],["2004-05-11",2.2867,2.2917,2.2217,2.24,134400.0],["2004-05-12",2.24,2.24,2.0917,2.12,355800.0],["2004-05-13",2.1217,2.2333,2.1183,2.1917,289800.0],["2004-05-14",2.1917,2.1917,2.025,2.0367,219000.0],["2004-05-17",1.975,2.0133,1.905,2.0117,483600.0],["2004-05-18",2.0117,2.0117,1.8867,1.9633,308400.0],["2004-05-19",1.9667,1.9667,1.83,1.8833,843000.0],["2004-05-20",1.8833,1.9733,1.8833,1.97,334200.0],["2004-05-21",1.9717,1.98,1.95,1.9683,336600.0],["2004-05-24",1.985,2.0433,1.985,2.0233,365400.0],["2004-05-25",2.0367,2.0467,2.025,2.0417,145200.0],["2004-05-26",2.0467,2.0667,2.0067,2.0417,178800.0],["2004-05-27",2.0433,2.0583,2.0017,2.0417,190200.0],["2004-05-28",2.0533,2.1133,2.03,2.05,492000.0],["2004-06-01",2.0167,2.0783,2.0167,2.0383,303600.0],["2004-06-02",2.0417,2.0417,2.0,2.01,345000.0],["2004-06-03",2.0,2.0367,1.985,2.0217,201600.0],["2004-06-04",2.0333,2.035,2.0017,2.0333,158400.0],["2004-06-07",2.0333,2.1167,2.0333,2.1167,330000.0],["2004-06-08",2.13,2.1333,2.095,2.125,135000.0],["2004-06-09",2.1167,2.1767,2.1167,2.15,121200.0],["2004-06-10",2.1483,2.2083,2.1483,2.205,262200.0],["2004-06-14",2.205,2.205,2.1183,2.1517,301200.0],["2004-06-15",2.1533,2.1667,2.1167,2.1467,294600.0],["2004-06-16",2.1467,2.1917,2.145,2.1667,185400.0],["2004-06-17",2.175,2.1917,2.1467,2.18,199800.0],["2004-06-18",2.1817,2.1967,2.1467,2.1467,640800.0],["2004-06-21",2.1583,2.17,2.14,2.1417,187800.0],["2004-06-22",2.1333,2.1333,2.09,2.1133,177600.0],["2004-06-23",2.105,2.145,2.1,2.1317,355200.0],["2004-06-24",2.115,2.1917,2.115,2.1917,221400.0],["2004-06-25",2.1833,2.2083,2.15,2.1583,1604400.0],["2004-06-28",2.15,2.1517,2.045,2.0567,468600.0],["2004-06-29",2.05,2.055,2.0,2.0083,359400.0],["2004-06-30",1.9917,2.0417,1.9883,2.0417,286200.0],["2004-07-01",2.045,2.0717,2.035,2.0667,318000.0],["2004-07-02",2.0667,2.0733,2.05,2.0667,152400.0],["2004-07-06",2.0683,2.1133,2.065,2.1017,394800.0],["2004-07-07",2.1,2.15,2.0683,2.1433,220800.0],["2004-07-08",2.1367,2.1367,2.0033,2.035,241800.0],["2004-07-09",2.0283,2.1,1.995,2.085,264000.0],["2004-07-12",2.1017,2.1183,2.0683,2.0717,173400.0],["2004-07-13",2.0667,2.09,2.0667,2.0833,173400.0],["2004-07-14",2.0817,2.1083,2.06,2.1083,67200.0],["2004-07-15",2.1,2.1,2.0167,2.025,301200.0],["2004-07-16",2.0417,2.0817,2.0417,2.0667,154800.0],["2004-07-19",2.0833,2.085,2.05,2.0667,124800.0],["2004-07-20",2.075,2.1067,2.0683,2.105,118200.0],["2004-07-21",2.0833,2.1167,2.0633,2.0933,143400.0],["2004-07-22",2.0767,2.0817,2.0183,2.03,187200.0],["2004-07-23",2.0233,2.0667,2.015,2.0667,135600.0],["2004-07-26",2.05,2.05,2.025,2.0367,87600.0],["2004-07-27",2.0533,2.055,2.0167,2.025,114000.0],["2004-07-28",2.0083,2.0333,1.9867,2.0133,809400.0],["2004-07-29",2.0133,2.0667,2.0133,2.0467,122400.0],["2004-07-30",2.0467,2.165,2.0467,2.165,184200.0],["2004-08-02",2.165,2.165,2.0767,2.1,99600.0],["2004-08-03",2.1,2.1333,2.1,2.125,111000.0],["2004-08-04",2.1167,2.15,2.0917,2.125,123000.0],["2004-08-05",2.125,2.125,2.1033,2.1083,54600.0],["2004-08-06",2.1083,2.125,2.04,2.04,214200.0],["2004-08-09",2.0567,2.0983,2.0567,2.0983,162000.0],["2004-08-10",2.0983,2.12,2.065,2.12,156000.0],["2004-08-11",2.105,2.1267,2.1017,2.1233,201600.0],["2004-08-12",2.1233,2.1233,2.1017,2.11,34200.0],["2004-08-13",2.11,2.1133,2.1,2.1117,44400.0],["2004-08-16",2.12,2.145,2.0833,2.0917,285600.0],["2004-08-17",2.1,2.1083,2.0667,2.0917,102000.0],["2004-08-18",2.0833,2.1,2.075,2.0917,192600.0],["2004-08-19",2.095,2.1,2.0333,2.075,61200.0],["2004-08-20",2.075,2.095,2.0667,2.0917,96600.0],["2004-08-23",2.1083,2.1217,2.0783,2.1033,158400.0],["2004-08-24",2.1083,2.1167,2.0933,2.1167,42600.0],["2004-08-25",2.1083,2.12,2.1,2.1033,59400.0],["2004-08-26",2.1033,2.1167,2.1,2.1,69600.0],["2004-08-27",2.1,2.1167,2.0917,2.115,112200.0],["2004-08-30",2.115,2.1267,2.11,2.115,333000.0],["2004-08-31",2.12,2.1233,2.1,2.1167,106800.0],["2004-09-01",2.1183,2.1883,2.1183,2.185,162000.0],["2004-09-02",2.1867,2.2433,2.1367,2.1683,369000.0],["2004-09-03",2.1833,2.265,2.175,2.2483,216000.0],["2004-09-07",2.265,2.305,2.2283,2.2417,207000.0],["2004-09-08",2.2417,2.2483,2.1917,2.1933,135600.0],["2004-09-09",2.1933,2.1933,2.12,2.125,183000.0],["2004-09-10",2.1417,2.1917,2.1417,2.1867,159000.0],["2004-09-13",2.1917,2.1917,2.1633,2.1667,109200.0],["2004-09-14",2.17,2.2083,2.17,2.205,141600.0],["2004-09-15",2.2217,2.28,2.2217,2.28,120000.0],["2004-09-16",2.2717,2.325,2.2567,2.3217,67800.0],["2004-09-17",2.325,2.3583,2.325,2.34,238200.0],["2004-09-20",2.3433,2.345,2.3133,2.3183,361800.0],["2004-09-21",2.3183,2.375,2.3133,2.32,591600.0],["2004-09-22",2.3117,2.325,2.2583,2.2667,474600.0],["2004-09-23",2.2683,2.33,2.2683,2.3133,151200.0],["2004-09-24",2.3217,2.3417,2.3083,2.3383,108000.0],["2004-09-27",2.325,2.36,2.2967,2.345,201600.0],["2004-09-28",2.3333,2.3533,2.3083,2.3533,152400.0],["2004-09-29",2.3617,2.3917,2.34,2.3467,94800.0],["2004-09-30",2.3583,2.3583,2.3183,2.3417,207600.0],["2004-10-01",2.3417,2.3667,2.3367,2.3617,436200.0],["2004-10-04",2.3733,2.3733,2.3333,2.3417,218400.0],["2004-10-05",2.3483,2.365,2.3,2.3017,208200.0],["2004-10-06",2.3017,2.3583,2.3017,2.3467,130800.0],["2004-10-07",2.3583,2.3733,2.3333,2.335,112200.0],["2004-10-08",2.3333,2.4833,2.3333,2.4333,475200.0],["2004-10-11",2.5,2.5,2.4367,2.4367,382200.0],["2004-10-12",2.4917,2.4917,2.4333,2.4783,348000.0],["2004-10-13",2.4917,2.4983,2.4733,2.4733,189000.0],["2004-10-14",2.4633,2.4817,2.455,2.465,143400.0],["2004-10-15",2.45,2.4733,2.45,2.4583,79800.0],["2004-10-18",2.475,2.4883,2.4333,2.4783,199200.0],["2004-10-19",2.4917,2.5,2.4817,2.485,700200.0],["2004-10-20",2.5,2.5,2.4667,2.475,169200.0],["2004-10-21",2.4833,2.5167,2.4683,2.47,216600.0],["2004-10-22",2.4833,2.5417,2.47,2.4717,172200.0],["2004-10-25",2.4717,2.5167,2.4667,2.5,294000.0],["2004-10-26",2.5,2.525,2.4983,2.5183,259800.0],["2004-10-27",2.5183,2.5433,2.5167,2.5217,194400.0],["2004-10-28",2.5383,2.5983,2.5383,2.5833,385200.0],["2004-10-29",2.5833,2.5833,2.5617,2.575,194400.0],["2004-11-01",2.575,2.5833,2.5333,2.5733,60000.0],["2004-11-02",2.5767,2.7317,2.5733,2.5917,359400.0],["2004-11-03",2.6167,2.68,2.6,2.6333,194400.0],["2004-11-04",2.65,2.75,2.635,2.75,472800.0],["2004-11-05",2.6833,2.6833,2.5833,2.6417,722400.0],["2004-11-08",2.585,2.6417,2.565,2.6417,553800.0],["2004-11-09",2.6417,2.6833,2.625,2.6667,252600.0],["2004-11-10",2.6667,2.7117,2.6367,2.6417,216000.0],["2004-11-11",2.65,2.7083,2.65,2.7,189000.0],["2004-11-12",2.6983,2.7067,2.67,2.6917,54000.0],["2004-11-15",2.6917,2.725,2.6683,2.6933,151800.0],["2004-11-16",2.6833,2.75,2.6833,2.75,79800.0],["2004-11-17",2.7583,2.8583,2.7583,2.8333,241200.0],["2004-11-18",2.85,2.915,2.8417,2.915,258000.0],["2004-11-19",2.8917,2.9583,2.8667,2.9233,343800.0],["2004-11-22",2.9233,2.9233,2.8617,2.875,170400.0],["2004-11-23",2.8833,3.0333,2.8833,2.955,256200.0],["2004-11-24",2.955,3.0867,2.9417,2.95,319800.0],["2004-11-26",2.9667,3.0,2.9667,2.9767,76200.0],["2004-11-29",2.9883,3.0083,2.9167,2.9467,191400.0],["2004-11-30",2.9467,2.9533,2.9333,2.9333,90000.0],["2004-12-01",2.9367,2.9817,2.9033,2.9033,110400.0],["2004-12-02",2.9033,3.105,2.9033,2.995,1120800.0],["2004-12-03",3.0083,3.0383,2.965,3.025,185400.0],["2004-12-06",3.0217,3.0217,2.8483,2.89,1150200.0],["2004-12-07",2.85,2.9017,2.8483,2.9017,417000.0],["2004-12-08",2.8917,2.8983,2.8567,2.8683,241200.0],["2004-12-09",2.8767,2.8783,2.85,2.8583,77400.0],["2004-12-10",2.8583,2.8583,2.8333,2.8333,123000.0],["2004-12-13",2.8333,2.8417,2.7267,2.7567,279000.0],["2004-12-14",2.75,2.75,2.6833,2.7167,384000.0],["2004-12-15",2.7233,2.7667,2.6717,2.71,402000.0],["2004-12-16",2.7,2.8183,2.7,2.7867,276600.0],["2004-12-17",2.8167,2.825,2.7433,2.7483,162600.0],["2004-12-20",2.725,2.7583,2.6583,2.6667,199800.0],["2004-12-21",2.68,2.6883,2.6517,2.6617,94800.0],["2004-12-22",2.6533,2.6667,2.6183,2.6333,153000.0],["2004-12-23",2.625,2.645,2.585,2.6,137400.0],["2004-12-27",2.625,2.6433,2.55,2.5667,183600.0],["2004-12-28",2.58,2.5917,2.5117,2.515,202200.0],["2004-12-29",2.525,2.565,2.5083,2.54,181800.0],["2004-12-30",2.54,2.6217,2.54,2.5733,209400.0],["2004-12-31",2.59,2.62,2.4983,2.5317,276600.0],["2005-01-03",2.5317,2.5883,2.5,2.5167,419400.0],["2005-01-04",2.5167,2.59,2.5,2.5817,190200.0],["2005-01-05",2.5817,2.6033,2.5133,2.53,271800.0],["2005-01-06",2.53,2.54,2.4667,2.4717,366000.0],["2005-01-07",2.4717,2.53,2.4667,2.5017,162600.0],["2005-01-10",2.5017,2.5133,2.3667,2.4033,1862400.0],["2005-01-11",2.3833,2.4067,2.3533,2.3917,401400.0],["2005-01-12",2.3917,2.3917,2.365,2.3667,165600.0],["2005-01-13",2.3667,2.3833,2.3583,2.3817,780000.0],["2005-01-14",2.3817,2.4167,2.3767,2.4083,412800.0],["2005-01-18",2.4167,2.4667,2.4133,2.4667,571200.0],["2005-01-19",2.4583,2.5133,2.455,2.5,459000.0],["2005-01-20",2.5,2.5,2.425,2.4333,121800.0],["2005-01-21",2.4167,2.4583,2.4083,2.455,98400.0],["2005-01-24",2.455,2.4917,2.43,2.4317,127800.0],["2005-01-25",2.4417,2.4717,2.3783,2.41,114600.0],["2005-01-26",2.4083,2.45,2.4017,2.41,150600.0],["2005-01-27",2.4167,2.475,2.4167,2.465,124800.0],["2005-01-28",2.4633,2.4717,2.4267,2.44,130200.0],["2005-01-31",2.4417,2.45,2.42,2.4267,88800.0],["2005-02-01",2.425,2.4583,2.425,2.4533,262200.0],["2005-02-02",2.4533,2.55,2.4517,2.535,236400.0],["2005-02-03",2.5183,2.5367,2.5017,2.5083,168000.0],["2005-02-04",2.5217,2.5833,2.51,2.5333,165000.0],["2005-02-07",2.5417,2.55,2.5083,2.5233,146400.0],["2005-02-08",2.5167,2.5833,2.5167,2.535,234600.0],["2005-02-09",2.525,2.545,2.47,2.47,169800.0],["2005-02-10",2.47,2.5167,2.455,2.455,158400.0],["2005-02-11",2.455,2.4917,2.455,2.4633,82200.0],["2005-02-14",2.4333,2.45,2.3917,2.4267,703200.0],["2005-02-15",2.425,2.4533,2.3833,2.3917,207000.0],["2005-02-16",2.3967,2.445,2.3667,2.445,154200.0],["2005-02-17",2.4417,2.5,2.4417,2.4517,153000.0],["2005-02-18",2.45,2.475,2.4367,2.45,92400.0],["2005-02-22",2.4483,2.46,2.335,2.3467,115800.0],["2005-02-23",2.3483,2.4033,2.3483,2.3767,94200.0],["2005-02-24",2.3767,2.3867,2.35,2.35,76800.0],["2005-02-25",2.3667,2.4,2.3333,2.3533,137400.0],["2005-02-28",2.37,2.4033,2.3517,2.3517,201600.0],["2005-03-01",2.3517,2.4033,2.35,2.355,169200.0],["2005-03-02",2.3583,2.4,2.3583,2.3767,56400.0],["2005-03-03",2.385,2.3917,2.3133,2.35,488400.0],["2005-03-04",2.3667,2.3767,2.3483,2.35,124200.0],["2005-03-07",2.3333,2.3383,2.3,2.3167,304200.0],["2005-03-08",2.3167,2.37,2.3167,2.3533,186600.0],["2005-03-09",2.3517,2.3517,2.33,2.3417,156000.0],["2005-03-10",2.3383,2.3483,2.3333,2.335,193800.0],["2005-03-11",2.3333,2.3517,2.315,2.3283,130200.0],["2005-03-14",2.3317,2.3317,2.315,2.3167,178200.0],["2005-03-15",2.3167,2.3467,2.2883,2.3033,100200.0],["2005-03-16",2.3,2.3017,2.2233,2.2317,135600.0],["2005-03-17",2.23,2.23,2.1783,2.1883,75000.0],["2005-03-18",2.19,2.2067,2.1633,2.165,167400.0],["2005-03-21",2.1633,2.175,2.15,2.15,63000.0],["2005-03-22",2.15,2.1567,2.1,2.1117,122400.0],["2005-03-23",2.1117,2.125,2.1117,2.12,136800.0],["2005-03-24",2.1167,2.135,2.11,2.1283,246600.0],["2005-03-28",2.1267,2.15,2.1183,2.1417,220800.0],["2005-03-29",2.1333,2.1367,2.1167,2.1267,114000.0],["2005-03-30",2.1333,2.2,2.13,2.2,161400.0],["2005-03-31",2.2417,2.4067,2.2417,2.35,379800.0],["2005-04-01",2.35,2.3883,2.3167,2.3333,251400.0],["2005-04-04",2.3417,2.475,2.3417,2.4517,249600.0],["2005-04-05",2.4533,2.4533,2.35,2.35,207000.0],["2005-04-06",2.3583,2.43,2.3583,2.415,162600.0],["2005-04-07",2.43,2.4367,2.3417,2.3567,58800.0],["2005-04-08",2.35,2.3617,2.3083,2.3367,102600.0],["2005-04-11",2.3467,2.355,2.325,2.355,75000.0],["2005-04-12",2.3517,2.4,2.3517,2.4,63000.0],["2005-04-13",2.4,2.4,2.3133,2.3167,124800.0],["2005-04-14",2.315,2.315,2.2817,2.2867,58800.0],["2005-04-15",2.2767,2.2917,2.25,2.275,80400.0],["2005-04-18",2.2667,2.275,2.2017,2.2167,144600.0],["2005-04-19",2.2183,2.2633,2.2183,2.2633,66600.0],["2005-04-20",2.2633,2.2633,2.21,2.225,123000.0],["2005-04-21",2.2283,2.25,2.205,2.2483,106200.0],["2005-04-22",2.2333,2.2917,2.2183,2.2917,144000.0],["2005-04-25",2.295,2.2983,2.2283,2.2483,79200.0],["2005-04-26",2.2467,2.2567,2.2367,2.2417,58200.0],["2005-04-27",2.2433,2.2583,2.2167,2.2567,76800.0],["2005-04-28",2.2567,2.2583,2.1867,2.1933,109200.0],["2005-04-29",2.1967,2.2283,2.1817,2.2283,60600.0],["2005-05-02",2.2283,2.245,2.2133,2.245,67200.0],["2005-05-03",2.245,2.25,2.22,2.2317,52800.0],["2005-05-04",2.2417,2.315,2.2417,2.275,101400.0],["2005-05-05",2.2767,2.3117,2.26,2.27,57000.0],["2005-05-06",2.27,2.2833,2.255,2.2783,12600.0],["2005-05-09",2.28,2.2967,2.2017,2.2167,72600.0],["2005-05-10",2.2183,2.2767,2.2167,2.2717,90600.0],["2005-05-11",2.2583,2.2817,2.2483,2.27,532800.0],["2005-05-12",2.2717,2.2833,2.2717,2.2833,63600.0],["2005-05-13",2.2533,2.285,2.25,2.2683,58200.0],["2005-05-16",2.2633,2.2717,2.225,2.25,154800.0],["2005-05-17",2.2583,2.2817,2.25,2.2817,246000.0],["2005-05-18",2.2767,2.4333,2.2767,2.4117,65400.0],["2005-05-19",2.4167,2.4167,2.345,2.3517,67200.0],["2005-05-20",2.3667,2.3833,2.35,2.3667,99600.0],["2005-05-23",2.4167,2.4167,2.375,2.375,29400.0],["2005-05-24",2.3767,2.4,2.3633,2.3633,36000.0],["2005-05-25",2.375,2.375,2.3167,2.3183,42000.0],["2005-05-26",2.3183,2.32,2.295,2.3033,20400.0],["2005-05-27",2.295,2.4167,2.295,2.4033,68400.0],["2005-05-31",2.4167,2.4567,2.3217,2.3333,115200.0],["2005-06-01",2.3333,2.3567,2.31,2.3167,129000.0],["2005-06-02",2.4333,2.5917,2.4333,2.5333,534000.0],["2005-06-03",2.5967,2.775,2.575,2.575,526200.0],["2005-06-06",2.5767,2.5917,2.45,2.4583,216600.0],["2005-06-07",2.45,2.5833,2.45,2.5,451200.0],["2005-06-08",2.52,2.5267,2.4883,2.4933,373200.0],["2005-06-09",2.4833,2.5,2.4833,2.5,73800.0],["2005-06-10",2.5133,2.5133,2.4817,2.5,96600.0],["2005-06-13",2.5167,2.5167,2.46,2.4683,163200.0],["2005-06-14",2.4833,2.5483,2.4833,2.505,178200.0],["2005-06-15",2.5217,2.535,2.5083,2.5117,150000.0],["2005-06-16",2.52,2.5483,2.5067,2.5183,203400.0],["2005-06-17",2.5167,2.53,2.4683,2.47,94200.0],["2005-06-20",2.4683,2.5417,2.4583,2.49,231600.0],["2005-06-21",2.4833,2.5,2.4567,2.4617,3960000.0],["2005-06-22",2.4783,2.5083,2.4667,2.5,185400.0],["2005-06-23",2.5083,2.5217,2.42,2.465,171600.0],["2005-06-24",2.475,2.5,2.45,2.45,179400.0],["2005-06-27",2.45,2.4733,2.3933,2.4067,469200.0],["2005-06-28",2.4167,2.4267,2.3483,2.3733,318000.0],["2005-06-29",2.3783,2.4217,2.375,2.3833,187800.0],["2005-06-30",2.4,2.4467,2.3767,2.4083,340800.0],["2005-07-01",2.4083,2.42,2.4083,2.4183,334200.0],["2005-07-05",2.4267,2.4667,2.4167,2.4583,268200.0],["2005-07-06",2.4583,2.4733,2.4433,2.4483,158400.0],["2005-07-07",2.43,2.475,2.4167,2.4483,134400.0],["2005-07-08",2.4167,2.4167,2.3833,2.3967,273600.0],["2005-07-11",2.3967,2.4667,2.3967,2.45,431400.0],["2005-07-12",2.4667,2.5167,2.4617,2.4967,129600.0],["2005-07-13",2.4833,2.5067,2.475,2.4967,1086600.0],["2005-07-14",2.4967,2.515,2.495,2.4967,194400.0],["2005-07-15",2.4333,2.4833,2.4233,2.4783,220200.0],["2005-07-18",2.49,2.54,2.4883,2.54,708000.0],["2005-07-19",2.5333,2.5767,2.53,2.5633,240600.0],["2005-07-20",2.5783,2.6,2.5667,2.5817,265200.0],["2005-07-21",2.5917,2.5917,2.5617,2.5617,304200.0],["2005-07-22",2.55,2.6183,2.5417,2.5483,244200.0],["2005-07-25",2.5583,2.5883,2.5583,2.58,301800.0],["2005-07-26",2.5983,2.5983,2.5683,2.5833,88800.0],["2005-07-27",2.5667,2.5983,2.5483,2.58,159600.0],["2005-07-28",2.5817,2.6,2.575,2.5967,158400.0],["2005-07-29",2.5967,2.6183,2.59,2.59,216600.0],["2005-08-01",2.5883,2.6067,2.58,2.6,153600.0],["2005-08-02",2.595,2.595,2.5133,2.5183,125400.0],["2005-08-03",2.5083,2.5167,2.4867,2.5067,222000.0],["2005-08-04",2.5017,2.5417,2.5017,2.5067,65400.0],["2005-08-05",2.5067,2.5067,2.405,2.4383,363000.0],["2005-08-08",2.4367,2.4367,2.4,2.4017,543000.0],["2005-08-09",2.4183,2.4517,2.4,2.4017,93600.0],["2005-08-10",2.3983,2.41,2.3817,2.39,166200.0],["2005-08-11",2.4067,2.425,2.3833,2.3867,150000.0],["2005-08-12",2.3867,2.48,2.3867,2.47,191400.0],["2005-08-15",2.4667,2.4667,2.3833,2.3933,222000.0],["2005-08-16",2.385,2.455,2.385,2.4533,159600.0],["2005-08-17",2.4467,2.575,2.4467,2.5667,215400.0],["2005-08-18",2.55,2.5583,2.4767,2.4783,104400.0],["2005-08-19",2.4667,2.5417,2.4667,2.5,49800.0],["2005-08-22",2.5,2.5517,2.5,2.5383,414600.0],["2005-08-23",2.525,2.525,2.3917,2.4917,184200.0],["2005-08-24",2.5083,2.515,2.5,2.5117,133800.0],["2005-08-25",2.5233,2.55,2.5117,2.5233,99000.0],["2005-08-26",2.515,2.5517,2.5117,2.52,42000.0],["2005-08-29",2.5117,2.5133,2.46,2.465,40200.0],["2005-08-30",2.4617,2.5417,2.4617,2.5167,78000.0],["2005-08-31",2.68,2.68,2.5583,2.5683,642600.0],["2005-09-01",2.6083,2.6083,2.3367,2.3667,646800.0],["2005-09-02",2.3833,2.4583,2.3833,2.4333,370200.0],["2005-09-06",2.4,2.4917,2.4,2.4633,327600.0],["2005-09-07",2.465,2.4933,2.4417,2.47,253800.0],["2005-09-08",2.4667,2.4817,2.4383,2.4383,298200.0],["2005-09-09",2.44,2.4583,2.435,2.445,211800.0],["2005-09-12",2.465,2.475,2.375,2.4383,240600.0],["2005-09-13",2.4383,2.4383,2.35,2.4133,123000.0],["2005-09-14",2.4067,2.455,2.4067,2.4417,72600.0],["2005-09-15",2.4367,2.4367,2.3067,2.3383,357000.0],["2005-09-16",2.3333,2.3917,2.2817,2.39,236400.0],["2005-09-19",2.3733,2.3733,2.3417,2.3417,154200.0],["2005-09-20",2.3517,2.3517,2.33,2.3333,82200.0],["2005-09-21",2.32,2.355,2.3167,2.3167,156600.0],["2005-09-22",2.3083,2.3283,2.2933,2.305,107400.0],["2005-09-23",2.3167,2.33,2.3067,2.3217,77400.0],["2005-09-26",2.3067,2.3533,2.305,2.325,122400.0],["2005-09-27",2.325,2.3383,2.3083,2.325,128400.0],["2005-09-28",2.3083,2.3283,2.2917,2.325,183600.0],["2005-09-29",2.3167,2.3333,2.175,2.1833,2027400.0],["2005-09-30",2.2667,2.3667,2.2583,2.2833,368400.0],["2005-10-03",2.2917,2.3083,2.1983,2.2083,555000.0],["2005-10-04",2.225,2.2783,2.19,2.215,461400.0],["2005-10-05",2.215,2.2333,2.185,2.2167,223800.0],["2005-10-06",2.225,2.225,2.1683,2.1983,228600.0],["2005-10-07",2.2,2.2,2.15,2.155,167400.0],["2005-10-10",2.1583,2.22,2.1517,2.22,76200.0],["2005-10-11",2.2367,2.275,2.1833,2.265,145200.0],["2005-10-12",2.265,2.265,2.1083,2.1183,240600.0],["2005-10-13",2.1167,2.1683,2.0917,2.15,206400.0],["2005-10-14",2.1333,2.15,2.1117,2.13,112200.0],["2005-10-17",2.1133,2.135,2.0967,2.0967,343800.0],["2005-10-18",2.1067,2.1633,2.1067,2.1433,121200.0],["2005-10-19",2.1417,2.21,2.0983,2.1967,301800.0],["2005-10-20",2.2083,2.21,2.1767,2.1833,195000.0],["2005-10-21",2.1917,2.2283,2.18,2.2233,146400.0],["2005-10-24",2.245,2.2567,2.22,2.22,241800.0],["2005-10-25",2.2333,2.2383,2.21,2.225,85800.0],["2005-10-26",2.2333,2.2367,2.1817,2.1817,181200.0],["2005-10-27",2.1967,2.21,2.1667,2.1817,114600.0],["2005-10-28",2.18,2.2317,2.155,2.215,160800.0],["2005-10-31",2.225,2.2333,2.205,2.22,119400.0],["2005-11-01",2.2267,2.25,2.22,2.2283,127200.0],["2005-11-02",2.22,2.25,2.2,2.2333,153600.0],["2005-11-03",2.25,2.33,2.25,2.2783,263400.0],["2005-11-04",2.3,2.3017,2.2417,2.25,150600.0],["2005-11-07",2.26,2.28,2.2367,2.28,313200.0],["2005-11-08",2.2967,2.31,2.2617,2.2933,172800.0],["2005-11-09",2.2917,2.3033,2.2333,2.3017,132600.0],["2005-11-10",2.2967,2.345,2.2967,2.3333,100200.0],["2005-11-11",2.335,2.3717,2.3333,2.345,105000.0],["2005-11-14",2.475,2.475,2.33,2.33,214200.0],["2005-11-15",2.3033,2.3467,2.3017,2.33,311400.0],["2005-11-16",2.3383,2.3467,2.3167,2.3367,166200.0],["2005-11-17",2.35,2.35,2.3267,2.3383,257400.0],["2005-11-18",2.35,2.3533,2.3267,2.3433,712800.0],["2005-11-21",2.3567,2.495,2.3433,2.4717,218400.0],["2005-11-22",2.4883,2.5183,2.4633,2.515,150000.0],["2005-11-23",2.5233,2.525,2.5117,2.5117,192000.0],["2005-11-25",2.5283,2.5283,2.5083,2.5283,50400.0],["2005-11-28",2.5283,2.5283,2.4633,2.4833,102600.0],["2005-11-29",2.4817,2.485,2.455,2.4633,97200.0],["2005-11-30",2.525,2.535,2.4617,2.4817,422400.0],["2005-12-01",2.4983,2.5167,2.4883,2.505,232200.0],["2005-12-02",2.5133,2.5167,2.48,2.515,281400.0],["2005-12-05",2.5167,2.52,2.4917,2.5117,236400.0],["2005-12-06",2.5167,2.525,2.5,2.5183,150600.0],["2005-12-07",2.52,2.5217,2.4833,2.4917,111600.0],["2005-12-08",2.475,2.5183,2.475,2.4933,96000.0],["2005-12-09",2.5083,2.5083,2.4833,2.4833,38400.0],["2005-12-12",2.4883,2.5033,2.475,2.49,140400.0],["2005-12-13",2.49,2.5217,2.485,2.515,162600.0],["2005-12-14",2.52,2.5217,2.5133,2.52,207000.0],["2005-12-15",2.525,2.5333,2.5,2.53,136200.0],["2005-12-16",2.5333,2.545,2.525,2.5417,154800.0],["2005-12-19",2.5433,2.5433,2.5183,2.5183,166800.0],["2005-12-20",2.525,2.5333,2.495,2.5233,265800.0],["2005-12-21",2.535,2.5533,2.53,2.5483,387600.0],["2005-12-22",2.535,2.555,2.5333,2.5533,163200.0],["2005-12-23",2.5417,2.56,2.535,2.55,109800.0],["2005-12-27",2.55,2.55,2.5267,2.5333,484800.0],["2005-12-28",2.5417,2.5467,2.5167,2.5333,253800.0],["2005-12-29",2.525,2.545,2.4967,2.5083,995400.0],["2005-12-30",2.5167,2.5233,2.49,2.5067,557400.0],["2006-01-03",2.5667,2.5667,2.5167,2.54,289800.0],["2006-01-04",2.5267,2.5317,2.3933,2.4083,637800.0],["2006-01-05",2.4083,2.4167,2.3167,2.3783,325800.0],["2006-01-06",2.445,2.45,2.38,2.3933,226200.0],["2006-01-09",2.41,2.5017,2.41,2.4867,240000.0],["2006-01-10",2.47,2.5617,2.47,2.5233,228000.0],["2006-01-11",2.515,2.5833,2.5033,2.5833,345000.0],["2006-01-12",2.5833,2.5833,2.57,2.57,184800.0],["2006-01-13",2.5533,2.585,2.535,2.5683,319800.0],["2006-01-17",2.58,2.605,2.5667,2.58,166200.0],["2006-01-18",2.5717,2.6083,2.5717,2.6,88800.0],["2006-01-19",2.6083,2.6217,2.595,2.62,126600.0],["2006-01-20",2.61,2.62,2.5917,2.5983,144000.0],["2006-01-23",2.6217,2.665,2.6117,2.65,137400.0],["2006-01-24",2.65,2.6833,2.635,2.675,305400.0],["2006-01-25",2.6783,2.685,2.6717,2.685,108000.0],["2006-01-26",2.675,2.7233,2.675,2.7233,118800.0],["2006-01-27",2.69,2.7817,2.6817,2.7633,119400.0],["2006-01-30",2.7633,2.8333,2.76,2.8233,192000.0],["2006-01-31",2.8833,2.895,2.75,2.7567,261600.0],["2006-02-01",2.7567,2.7617,2.6817,2.725,99000.0],["2006-02-02",2.7183,2.78,2.7133,2.7767,171600.0],["2006-02-03",2.735,2.7917,2.735,2.7917,115200.0],["2006-02-06",2.7667,2.7667,2.695,2.7233,143400.0],["2006-02-07",2.7333,2.7333,2.6433,2.6667,149400.0],["2006-02-08",2.6833,2.6833,2.625,2.6667,167400.0],["2006-02-09",2.7083,2.7333,2.67,2.69,108000.0],["2006-02-10",2.6667,2.6817,2.625,2.6467,69600.0],["2006-02-13",2.6583,2.6583,2.6283,2.6467,71400.0],["2006-02-14",2.6467,2.7383,2.6267,2.7383,86400.0],["2006-02-15",2.7167,2.7217,2.6567,2.6667,211200.0],["2006-02-16",2.6667,2.6717,2.6533,2.6667,91200.0],["2006-02-17",2.675,2.725,2.64,2.725,106200.0],["2006-02-21",2.7333,2.7333,2.66,2.6667,197400.0],["2006-02-22",2.665,2.6667,2.5167,2.545,379200.0],["2006-02-23",2.5367,2.615,2.5367,2.5933,175800.0],["2006-02-24",2.6,2.6,2.5517,2.5517,59400.0],["2006-02-27",2.51,2.545,2.5,2.5317,163800.0],["2006-02-28",2.5217,2.5583,2.5217,2.5533,83400.0],["2006-03-01",2.545,2.565,2.5083,2.565,88200.0],["2006-03-02",2.5517,2.5583,2.5417,2.55,33000.0],["2006-03-03",2.5317,2.5617,2.5317,2.555,64200.0],["2006-03-06",2.5833,2.5833,2.5,2.5217,132000.0],["2006-03-07",2.51,2.5767,2.5017,2.575,400200.0],["2006-03-08",2.5917,2.625,2.555,2.5833,150000.0],["2006-03-09",2.6,2.6167,2.5467,2.5583,51000.0],["2006-03-10",2.5517,2.57,2.5283,2.56,79800.0],["2006-03-13",2.5583,2.56,2.5017,2.5183,73800.0],["2006-03-14",2.5433,2.5433,2.5,2.5217,70200.0],["2006-03-15",2.5417,2.5683,2.5417,2.5683,28800.0],["2006-03-16",2.5683,2.6833,2.5683,2.6333,70200.0],["2006-03-17",2.63,2.6417,2.5833,2.5933,135000.0],["2006-03-20",2.61,2.6117,2.5667,2.5917,88800.0],["2006-03-21",2.575,2.6217,2.5683,2.6133,59400.0],["2006-03-22",2.6167,2.6417,2.6083,2.6333,38400.0],["2006-03-23",2.6417,2.7283,2.6183,2.7133,169800.0],["2006-03-24",2.5667,2.5683,2.3583,2.5317,776400.0],["2006-03-27",2.555,2.575,2.505,2.5133,202800.0],["2006-03-28",2.5133,2.5633,2.5083,2.5633,327600.0],["2006-03-29",2.5467,2.65,2.5433,2.6383,298800.0],["2006-03-30",2.6417,2.6617,2.6,2.6,142800.0],["2006-03-31",2.5917,2.5917,2.5117,2.5117,100800.0],["2006-04-03",2.545,2.6217,2.5283,2.6,360600.0],["2006-04-04",2.6417,2.7033,2.6417,2.7033,436200.0],["2006-04-05",2.7033,2.7433,2.6417,2.72,253800.0],["2006-04-06",2.745,2.79,2.7383,2.79,270000.0],["2006-04-07",2.7733,2.7983,2.7583,2.775,251400.0],["2006-04-10",2.7917,2.8,2.75,2.7767,871800.0],["2006-04-11",2.78,2.8167,2.75,2.7983,429600.0],["2006-04-12",2.7833,2.7883,2.7417,2.7683,262200.0],["2006-04-13",2.7683,2.8283,2.7083,2.8,270600.0],["2006-04-17",2.7983,2.8483,2.7833,2.82,390600.0],["2006-04-18",2.8,3.325,2.8,3.0967,3103200.0],["2006-04-19",3.1083,3.1517,3.0317,3.1067,696600.0],["2006-04-20",3.1167,3.1167,3.0267,3.0633,311400.0],["2006-04-21",3.075,3.0867,3.0567,3.0717,148200.0],["2006-04-24",3.0733,3.0733,3.0,3.035,278400.0],["2006-04-25",3.04,3.1667,2.9267,3.0467,532200.0],["2006-04-26",3.0467,3.0717,2.9967,3.0167,235800.0],["2006-04-27",3.0,3.1633,2.9817,3.1533,223200.0],["2006-04-28",3.1533,3.2167,3.1133,3.1867,217200.0],["2006-05-01",3.2417,3.2417,3.15,3.1867,210000.0],["2006-05-02",3.1783,3.195,3.0983,3.1633,200400.0],["2006-05-03",3.1367,3.3717,3.1367,3.2,745200.0],["2006-05-04",3.145,3.2833,3.135,3.2267,333600.0],["2006-05-05",3.2267,3.2333,3.18,3.2,121800.0],["2006-05-08",3.1833,3.28,3.1633,3.23,341400.0],["2006-05-09",3.2167,3.3467,3.2167,3.2933,236400.0],["2006-05-10",3.2933,3.2933,3.2167,3.2333,215400.0],["2006-05-11",3.1983,3.2217,3.0617,3.135,262200.0],["2006-05-12",3.125,3.165,3.0933,3.1333,70200.0],["2006-05-15",3.1083,3.15,3.1,3.1283,69000.0],["2006-05-16",3.0417,3.095,3.0167,3.0167,331800.0],["2006-05-17",3.05,3.1417,2.98,3.0333,171000.0],["2006-05-18",3.0333,3.0533,2.94,2.9833,100800.0],["2006-05-19",2.9917,2.9917,2.885,2.9683,90000.0],["2006-05-22",2.9917,3.095,2.955,3.0583,136800.0],["2006-05-23",3.075,3.075,2.8933,2.955,189600.0],["2006-05-24",2.9133,2.9133,2.8083,2.845,333600.0],["2006-05-25",2.875,2.9417,2.875,2.935,74400.0],["2006-05-26",2.8333,2.8667,2.6,2.6717,466800.0],["2006-05-30",2.5667,2.635,2.43,2.4583,813000.0],["2006-05-31",2.3917,2.49,2.3833,2.46,344400.0],["2006-06-01",2.4517,2.5467,2.4483,2.4817,252600.0],["2006-06-02",2.6083,2.6167,2.5167,2.5267,482400.0],["2006-06-05",2.56,2.5667,2.5217,2.5217,262200.0],["2006-06-06",2.5217,2.5317,2.4917,2.4983,240600.0],["2006-06-07",2.5,2.5233,2.485,2.485,241800.0],["2006-06-08",2.4817,2.4817,2.42,2.445,191400.0],["2006-06-09",2.3883,2.4617,2.335,2.3433,312600.0],["2006-06-12",2.3,2.3667,2.295,2.3383,351000.0],["2006-06-13",2.325,2.3567,2.3083,2.3267,114000.0],["2006-06-14",2.31,2.35,2.31,2.3283,68400.0],["2006-06-15",2.3367,2.405,2.32,2.3833,123600.0],["2006-06-16",2.37,2.385,2.3417,2.35,82200.0],["2006-06-19",2.35,2.3667,2.3217,2.34,88200.0],["2006-06-20",2.3333,2.3483,2.3167,2.3233,54000.0],["2006-06-21",2.3383,2.3583,2.2667,2.325,100800.0],["2006-06-22",2.3333,2.3667,2.3167,2.3183,76800.0],["2006-06-23",2.3167,2.33,2.26,2.3167,102000.0],["2006-06-26",2.3333,2.3467,2.2683,2.27,119400.0],["2006-06-27",2.29,2.3333,2.2417,2.25,222600.0],["2006-06-28",2.2417,2.295,2.195,2.275,193200.0],["2006-06-29",2.27,2.3133,2.2383,2.2867,126000.0],["2006-06-30",2.3033,2.4117,2.2883,2.3917,92400.0],["2006-07-03",2.3833,2.4667,2.35,2.44,78000.0],["2006-07-05",2.465,2.475,2.4317,2.4667,139200.0],["2006-07-06",2.4533,2.48,2.4417,2.45,69000.0],["2006-07-07",2.4667,2.4667,2.31,2.3417,123000.0],["2006-07-10",2.3583,2.3583,2.2667,2.275,154200.0],["2006-07-11",2.3333,2.3767,2.2783,2.3367,185400.0],["2006-07-12",2.35,2.3667,2.2917,2.3117,76800.0],["2006-07-13",2.3283,2.3583,2.3117,2.3117,23400.0],["2006-07-14",2.305,2.3167,2.2817,2.3067,36000.0],["2006-07-17",2.3233,2.3683,2.3233,2.3467,78600.0],["2006-07-18",2.3517,2.36,2.3233,2.325,42000.0],["2006-07-19",2.335,2.35,2.2883,2.3,75000.0],["2006-07-20",2.3117,2.325,2.275,2.3067,31200.0],["2006-07-21",2.31,2.34,2.3,2.3033,85200.0],["2006-07-24",2.32,2.385,2.32,2.3617,46800.0],["2006-07-25",2.3767,2.4167,2.3767,2.4,45600.0],["2006-07-26",2.4167,2.4167,2.335,2.335,120600.0],["2006-07-27",2.3517,2.4117,2.3517,2.38,60000.0],["2006-07-28",2.36,2.395,2.36,2.3817,39600.0],["2006-07-31",2.3817,2.3967,2.3083,2.3317,93600.0],["2006-08-01",2.3083,2.3333,2.27,2.3,315600.0],["2006-08-02",2.2867,2.39,2.2333,2.345,581400.0],["2006-08-03",2.3467,2.35,2.2417,2.3167,144000.0],["2006-08-04",2.3,2.3,2.27,2.275,114600.0],["2006-08-07",2.3033,2.3117,2.29,2.31,251400.0],["2006-08-08",2.3417,2.3567,2.3083,2.3083,66000.0],["2006-08-09",2.325,2.325,2.31,2.31,112200.0],["2006-08-10",2.2917,2.325,2.2917,2.3167,56400.0],["2006-08-11",2.3333,2.3433,2.3233,2.33,31800.0],["2006-08-14",2.3133,2.3317,2.3133,2.3217,25800.0],["2006-08-15",2.325,2.3567,2.3183,2.3333,41400.0],["2006-08-16",2.3333,2.3417,2.3,2.33,68400.0],["2006-08-17",2.3333,2.3467,2.3133,2.3333,37200.0],["2006-08-18",2.35,2.3533,2.2883,2.2917,83400.0],["2006-08-21",2.2917,2.2983,2.2667,2.2933,45000.0],["2006-08-22",2.295,2.295,2.26,2.26,27000.0],["2006-08-23",2.2683,2.275,2.2517,2.275,121200.0],["2006-08-24",2.25,2.29,2.2333,2.2717,58800.0],["2006-08-25",2.2667,2.2833,2.2667,2.275,25800.0],["2006-08-28",2.2917,2.3083,2.275,2.2917,48000.0],["2006-08-29",2.2917,2.305,2.2383,2.2583,143400.0],["2006-08-30",2.2783,2.3083,2.2667,2.3017,103800.0],["2006-08-31",2.285,2.3017,2.2333,2.2683,127200.0],["2006-09-01",2.285,2.2867,2.23,2.2867,141600.0],["2006-09-05",2.27,2.3583,2.27,2.35,189000.0],["2006-09-06",2.35,2.41,2.35,2.4017,154800.0],["2006-09-07",2.45,2.4967,2.4417,2.4967,79800.0],["2006-09-08",2.4967,2.4967,2.4717,2.4817,40800.0],["2006-09-11",2.4983,2.4983,2.415,2.415,86400.0],["2006-09-12",2.4183,2.44,2.395,2.415,33000.0],["2006-09-13",2.4,2.415,2.3333,2.375,115800.0],["2006-09-14",2.2917,2.3483,2.2667,2.3183,111600.0],["2006-09-15",2.32,2.3633,2.32,2.3617,25200.0],["2006-09-18",2.3617,2.3717,2.2633,2.3067,87000.0],["2006-09-19",2.3,2.3467,2.2967,2.315,60600.0],["2006-09-20",2.315,2.375,2.305,2.3533,45000.0],["2006-09-21",2.32,2.3733,2.32,2.3467,96600.0],["2006-09-22",2.38,2.3833,2.3333,2.3433,142800.0],["2006-09-25",2.335,2.4133,2.335,2.3583,127200.0],["2006-09-26",2.3517,2.4567,2.3517,2.3883,145800.0],["2006-09-27",2.3833,2.3933,2.3583,2.3667,153600.0],["2006-09-28",2.3783,2.39,2.3683,2.375,55200.0],["2006-09-29",2.3667,2.3817,2.35,2.35,54000.0],["2006-10-02",2.35,2.455,2.35,2.38,117000.0],["2006-10-03",2.38,2.4717,2.36,2.47,108000.0],["2006-10-04",2.4817,2.6117,2.455,2.61,112800.0],["2006-10-05",2.61,2.615,2.5667,2.5683,33600.0],["2006-10-06",2.5583,2.56,2.51,2.5117,20400.0],["2006-10-09",2.5283,2.6767,2.5117,2.6083,112200.0],["2006-10-10",2.635,2.665,2.63,2.6483,45600.0],["2006-10-11",2.6667,2.6667,2.6333,2.6367,19800.0],["2006-10-12",2.6633,2.6633,2.5733,2.6367,30000.0],["2006-10-13",2.6617,2.725,2.6383,2.6383,88800.0],["2006-10-16",2.69,2.8567,2.69,2.8117,214200.0],["2006-10-17",2.825,2.825,2.675,2.715,54600.0],["2006-10-18",2.75,2.8283,2.7017,2.7017,38400.0],["2006-10-19",2.715,2.7183,2.7017,2.7033,42000.0],["2006-10-20",2.7017,2.72,2.7017,2.7033,49800.0],["2006-10-23",2.7467,2.7467,2.675,2.685,173400.0],["2006-10-24",2.6867,2.73,2.6667,2.7067,219000.0],["2006-10-25",2.7333,2.75,2.71,2.7333,207000.0],["2006-10-26",2.735,2.7367,2.7083,2.7167,12600.0],["2006-10-27",2.7167,2.75,2.7033,2.7417,39600.0],["2006-10-30",2.7317,2.7333,2.6717,2.69,82800.0],["2006-10-31",2.7317,2.8283,2.7133,2.7983,148800.0],["2006-11-01",2.7983,2.865,2.7667,2.8433,114000.0],["2006-11-02",2.8267,2.8483,2.8,2.8,136200.0],["2006-11-03",2.7833,2.7833,2.6983,2.6983,67200.0],["2006-11-06",2.715,2.7283,2.695,2.7017,37200.0],["2006-11-07",2.6917,2.7833,2.6917,2.7567,46200.0],["2006-11-08",2.7417,2.8217,2.7333,2.805,283800.0],["2006-11-09",2.805,2.84,2.8,2.8,148200.0],["2006-11-10",2.8133,2.8383,2.8033,2.8083,78000.0],["2006-11-13",2.8083,2.8133,2.775,2.7817,195000.0],["2006-11-14",2.815,2.8167,2.7833,2.7883,54000.0],["2006-11-15",2.7883,2.7883,2.7083,2.71,42000.0],["2006-11-16",2.705,2.7067,2.625,2.6367,264600.0],["2006-11-17",2.64,2.6617,2.6217,2.655,60600.0],["2006-11-20",2.6217,2.785,2.6133,2.675,220800.0],["2006-11-21",2.6667,2.74,2.6667,2.7117,163200.0],["2006-11-22",2.7283,2.7283,2.7133,2.7167,35400.0],["2006-11-24",2.705,2.7117,2.6967,2.7117,6000.0],["2006-11-27",2.7167,3.0417,2.7167,3.0,237600.0],["2006-11-28",3.0,3.0,2.835,2.835,132600.0],["2006-11-29",2.8667,2.8667,2.7783,2.78,46200.0],["2006-11-30",2.8,2.8117,2.795,2.8,50400.0],["2006-12-01",2.8333,2.89,2.8333,2.85,81000.0],["2006-12-04",2.9033,2.99,2.9033,2.9833,187200.0],["2006-12-05",2.9833,3.065,2.8333,2.9967,293400.0],["2006-12-06",2.9967,3.0633,2.9817,3.0333,137400.0],["2006-12-07",3.0383,3.0383,2.95,2.99,127200.0],["2006-12-08",2.9983,3.0217,2.98,2.9867,41400.0],["2006-12-11",3.0033,3.0417,2.9883,3.03,122400.0],["2006-12-12",3.03,3.0817,2.9867,3.01,202800.0],["2006-12-13",3.01,3.01,2.8917,2.96,121800.0],["2006-12-14",2.93,3.0083,2.8867,2.9,135600.0],["2006-12-15",2.915,2.9483,2.9,2.9,64200.0],["2006-12-18",2.9017,2.9067,2.8717,2.8717,55200.0],["2006-12-19",2.8417,2.8417,2.6583,2.825,22200.0],["2006-12-20",2.8,2.8,2.7667,2.7683,78000.0],["2006-12-21",2.77,2.855,2.77,2.8417,29400.0],["2006-12-22",2.8167,2.8283,2.7833,2.7967,77400.0],["2006-12-26",2.7967,2.8533,2.7967,2.8167,78600.0],["2006-12-27",2.835,2.895,2.835,2.8717,78600.0],["2006-12-28",2.855,2.9117,2.855,2.9083,48600.0],["2006-12-29",2.915,2.9617,2.9133,2.9567,63000.0],["2007-01-03",2.9567,3.02,2.955,3.0033,171000.0],["2007-01-04",3.0333,3.0333,2.9583,3.0017,96600.0],["2007-01-05",3.0433,3.0433,3.0,3.0,84600.0],["2007-01-08",3.0117,3.0167,2.9483,2.96,88200.0],["2007-01-09",2.9667,2.9667,2.925,2.945,164400.0],["2007-01-10",2.9467,2.9467,2.92,2.9333,85200.0],["2007-01-11",2.9183,2.9183,2.7583,2.7967,240600.0],["2007-01-12",2.7117,2.7467,2.6717,2.7033,357600.0],["2007-01-16",2.7167,2.7533,2.7,2.725,214800.0],["2007-01-17",2.725,2.8433,2.725,2.825,101400.0],["2007-01-18",2.825,2.83,2.8,2.8017,46200.0],["2007-01-19",2.8017,2.8017,2.7317,2.7917,184200.0],["2007-01-22",2.8167,2.8617,2.8167,2.8567,66000.0],["2007-01-23",2.8583,3.0133,2.8583,3.0017,223200.0],["2007-01-24",2.9917,3.0417,2.9183,2.9967,518400.0],["2007-01-25",3.0,3.0,2.94,2.9433,58800.0],["2007-01-26",2.95,3.0,2.95,2.9667,91800.0],["2007-01-29",2.9833,2.9833,2.8917,2.8983,92400.0],["2007-01-30",2.8567,2.8567,2.6733,2.735,254400.0],["2007-01-31",2.7333,2.75,2.7033,2.7467,184200.0],["2007-02-01",2.7467,2.775,2.6817,2.7,297000.0],["2007-02-02",2.7,2.8583,2.7,2.8533,144000.0],["2007-02-05",2.85,2.8867,2.85,2.8833,112200.0],["2007-02-06",2.8783,2.9283,2.8783,2.9167,98400.0],["2007-02-07",2.9,2.9283,2.8917,2.915,43800.0],["2007-02-08",2.9183,2.95,2.9033,2.9083,57000.0],["2007-02-09",2.9167,2.9167,2.875,2.875,34800.0],["2007-02-12",2.8833,2.9,2.8417,2.8417,93000.0],["2007-02-13",2.85,3.025,2.85,3.015,532800.0],["2007-02-14",3.015,3.015,2.9183,2.9633,103800.0],["2007-02-15",2.975,2.9817,2.94,2.98,42600.0],["2007-02-16",2.9917,2.9917,2.9517,2.9583,55800.0],["2007-02-20",2.9833,2.9833,2.9433,2.9833,86400.0],["2007-02-21",2.9833,2.9967,2.9617,2.965,57600.0],["2007-02-22",2.975,2.9983,2.97,2.98,51000.0],["2007-02-23",2.9917,2.9983,2.9117,2.9133,75000.0],["2007-02-26",2.9217,2.9217,2.7867,2.8033,97800.0],["2007-02-27",2.8033,2.8317,2.795,2.8167,31800.0],["2007-02-28",2.8167,2.8167,2.775,2.7883,120000.0],["2007-03-01",2.775,2.775,2.5833,2.6083,151200.0],["2007-03-02",2.6667,2.6667,2.5617,2.5833,88800.0],["2007-03-05",2.585,2.5983,2.4383,2.53,128400.0],["2007-03-06",2.53,2.62,2.5283,2.62,64200.0],["2007-03-07",2.6367,2.6983,2.6367,2.6867,49200.0],["2007-03-08",2.7033,2.7367,2.7033,2.7317,34200.0],["2007-03-09",2.7417,2.7417,2.66,2.6617,50400.0],["2007-03-12",2.6417,2.6417,2.4367,2.5033,191400.0],["2007-03-13",2.5,2.5267,2.4883,2.5267,140400.0],["2007-03-14",2.5333,2.5333,2.5033,2.5167,49200.0],["2007-03-15",2.5133,2.59,2.5,2.5817,66600.0],["2007-03-16",2.5883,2.6033,2.5617,2.5617,19200.0],["2007-03-19",2.5783,2.6117,2.575,2.58,31200.0],["2007-03-20",2.585,2.7133,2.585,2.7133,59400.0],["2007-03-21",2.72,2.7883,2.72,2.7883,254400.0],["2007-03-22",2.7467,2.835,2.7467,2.8133,255000.0],["2007-03-23",2.825,2.85,2.78,2.78,83400.0],["2007-03-26",2.7717,2.8,2.7683,2.775,47400.0],["2007-03-27",2.775,2.7917,2.625,2.625,52800.0],["2007-03-28",2.55,2.6167,2.5333,2.5917,182400.0],["2007-03-29",2.59,2.6867,2.59,2.64,141600.0],["2007-03-30",2.64,2.8117,2.64,2.7267,192600.0],["2007-04-02",2.7133,2.79,2.6983,2.7533,132600.0],["2007-04-03",2.7533,2.7883,2.7067,2.745,147600.0],["2007-04-04",2.7383,2.78,2.7217,2.7583,106200.0],["2007-04-05",2.7583,2.775,2.75,2.7583,105600.0],["2007-04-09",2.7583,2.7583,2.6433,2.6433,102000.0],["2007-04-10",2.6233,2.6767,2.6233,2.625,106200.0],["2007-04-11",2.6183,2.6483,2.6183,2.6217,88800.0],["2007-04-12",2.6367,2.7917,2.625,2.75,165600.0],["2007-04-13",2.755,2.875,2.7417,2.8417,197400.0],["2007-04-16",2.8417,2.8567,2.8083,2.8267,138000.0],["2007-04-17",2.8333,2.8333,2.8017,2.8017,93000.0],["2007-04-18",2.7917,2.8133,2.6733,2.72,148800.0],["2007-04-19",2.7467,2.7467,2.56,2.7133,411000.0],["2007-04-20",2.7167,2.8817,2.7167,2.83,243600.0],["2007-04-23",2.8317,2.945,2.8217,2.9217,117000.0],["2007-04-24",2.9183,2.9217,2.84,2.8717,75000.0],["2007-04-25",2.8983,2.905,2.8233,2.8233,80400.0],["2007-04-26",2.8183,2.8217,2.7267,2.74,69600.0],["2007-04-27",2.7483,2.9117,2.7483,2.9117,170400.0],["2007-04-30",2.9,2.945,2.7567,2.7817,118800.0],["2007-05-01",2.7667,2.7717,2.7333,2.7383,81600.0],["2007-05-02",2.7467,2.975,2.7467,2.8917,423600.0],["2007-05-03",2.8833,2.9233,2.8167,2.8517,240600.0],["2007-05-04",2.8667,2.9417,2.7867,2.8,201600.0],["2007-05-07",2.8067,2.8733,2.7833,2.8,268800.0],["2007-05-08",2.8,2.8767,2.7917,2.7983,155400.0],["2007-05-09",2.815,2.815,2.7267,2.7417,149400.0],["2007-05-10",2.7583,2.8433,2.7567,2.7683,234000.0],["2007-05-11",2.7733,2.84,2.7333,2.7333,186000.0],["2007-05-14",2.75,2.7717,2.6783,2.6867,300600.0],["2007-05-15",2.7083,2.7083,2.6617,2.6817,280800.0],["2007-05-16",2.6983,2.6983,2.64,2.65,82200.0],["2007-05-17",2.6533,2.6667,2.61,2.63,145200.0],["2007-05-18",2.6417,2.725,2.6417,2.6933,122400.0],["2007-05-21",2.675,2.7083,2.665,2.7017,91200.0],["2007-05-22",2.7083,2.775,2.7083,2.7433,121200.0],["2007-05-23",2.7583,2.8067,2.7167,2.7167,92400.0],["2007-05-24",2.7167,2.7583,2.705,2.705,42000.0],["2007-05-25",2.7167,2.7417,2.695,2.7117,124200.0],["2007-05-29",2.7083,2.7267,2.6367,2.6617,103800.0],["2007-05-30",2.6667,2.74,2.6467,2.6583,77400.0],["2007-05-31",2.65,2.6533,2.625,2.6433,112800.0],["2007-06-01",2.6433,2.8667,2.6267,2.8483,613800.0],["2007-06-04",2.8667,2.9333,2.825,2.8783,424200.0],["2007-06-05",2.9417,2.9967,2.805,2.88,579600.0],["2007-06-06",2.89,2.9983,2.85,2.9167,306000.0],["2007-06-07",2.8333,2.9167,2.7917,2.8583,622200.0],["2007-06-08",2.875,2.9333,2.875,2.91,231000.0],["2007-06-11",2.9267,2.9833,2.9183,2.9617,415200.0],["2007-06-12",2.9617,2.9933,2.92,2.9483,229200.0],["2007-06-13",2.9417,3.0133,2.9267,2.9983,923400.0],["2007-06-14",3.0083,3.0417,2.985,3.0133,426000.0],["2007-06-15",3.0,3.11,2.9917,3.0783,359400.0],["2007-06-18",3.0783,3.145,3.0783,3.145,392400.0],["2007-06-19",3.145,3.2167,3.125,3.2067,570000.0],["2007-06-20",3.2067,3.285,3.2,3.2767,328200.0],["2007-06-21",3.295,3.305,3.2333,3.2633,221400.0],["2007-06-22",3.2333,3.275,3.2217,3.2467,876600.0],["2007-06-25",3.25,3.2667,3.2233,3.2383,354000.0],["2007-06-26",3.2667,3.3317,3.2667,3.2883,199200.0],["2007-06-27",3.29,3.3917,3.29,3.335,195000.0],["2007-06-28",3.335,3.335,3.3017,3.315,111000.0],["2007-06-29",3.315,3.3317,3.3017,3.305,114000.0],["2007-07-02",3.3067,3.3333,3.305,3.3067,655200.0],["2007-07-03",3.3367,3.37,3.2867,3.2867,173400.0],["2007-07-05",3.2833,3.415,3.2667,3.2883,330000.0],["2007-07-06",3.265,3.415,3.265,3.4067,150000.0],["2007-07-09",3.4167,3.4167,3.3633,3.395,245400.0],["2007-07-10",3.3983,3.4683,3.3983,3.4133,151200.0],["2007-07-11",3.4167,3.4167,3.3583,3.3817,100800.0],["2007-07-12",3.415,3.42,3.3433,3.39,89400.0],["2007-07-13",3.3917,3.4,3.3633,3.365,55800.0],["2007-07-16",3.3833,3.4833,3.3833,3.4217,108000.0],["2007-07-17",3.4167,3.52,3.3783,3.455,211800.0],["2007-07-18",3.4483,3.505,3.4417,3.4933,156000.0],["2007-07-19",3.5583,3.5833,3.4583,3.5417,108000.0],["2007-07-20",3.55,3.5867,3.4933,3.515,61200.0],["2007-07-23",3.5417,3.555,3.43,3.4733,114000.0],["2007-07-24",3.4567,3.4567,3.3217,3.455,187800.0],["2007-07-25",3.5417,3.5783,3.3867,3.4733,412200.0],["2007-07-26",3.4683,3.4733,3.2533,3.38,630600.0],["2007-07-27",3.3583,3.4533,3.3183,3.4083,407400.0],["2007-07-30",3.3833,3.4033,3.3183,3.3533,304200.0],["2007-07-31",3.3833,3.4,3.345,3.39,253800.0],["2007-08-01",3.4,3.57,3.3867,3.5033,369600.0],["2007-08-02",3.4717,3.5,3.4117,3.435,262200.0],["2007-08-03",3.4133,3.47,3.2617,3.2967,331800.0],["2007-08-06",3.1967,3.2933,3.06,3.0783,460200.0],["2007-08-07",3.0417,3.0633,2.9833,3.0167,252600.0],["2007-08-08",3.0567,3.0567,2.8283,2.91,665400.0],["2007-08-09",2.875,2.915,2.6933,2.705,618600.0],["2007-08-10",2.6867,3.125,2.6467,3.1,529800.0],["2007-08-13",3.0667,3.4317,2.9767,3.1417,724800.0],["2007-08-14",3.175,3.3317,3.1417,3.2583,400800.0],["2007-08-15",3.2567,3.2917,3.17,3.2383,328800.0],["2007-08-16",3.0767,3.2083,2.7283,3.08,601200.0],["2007-08-17",3.1117,3.2283,3.0,3.15,547800.0],["2007-08-20",3.1167,3.29,2.9467,3.1833,777000.0],["2007-08-21",3.1667,3.3467,3.1317,3.1817,556800.0],["2007-08-22",3.3,3.3733,3.2033,3.275,762000.0],["2007-08-23",3.3,3.35,3.2533,3.3067,379200.0],["2007-08-24",3.3083,3.3083,3.155,3.2083,350400.0],["2007-08-27",3.185,3.2883,3.1217,3.1517,658800.0],["2007-08-28",3.195,3.195,3.085,3.1433,457200.0],["2007-08-29",3.12,3.1983,3.0383,3.1417,455400.0],["2007-08-30",3.1583,3.2583,3.02,3.2167,247200.0],["2007-08-31",3.2,3.2067,3.1067,3.15,188400.0],["2007-09-04",3.17,3.2333,3.1683,3.195,143400.0],["2007-09-05",3.225,3.3067,3.1667,3.255,396600.0],["2007-09-06",3.255,3.2917,3.2117,3.27,343800.0],["2007-09-07",3.27,3.4567,3.225,3.4217,430800.0],["2007-09-10",3.4583,3.55,3.4217,3.4917,445200.0],["2007-09-11",3.4833,3.5183,3.3617,3.5083,451800.0],["2007-09-12",3.5083,3.7083,3.5083,3.6317,585600.0],["2007-09-13",3.6883,3.7333,3.57,3.6267,207000.0],["2007-09-14",3.6233,3.6233,3.45,3.545,254400.0],["2007-09-17",3.55,3.6767,3.5033,3.5883,454800.0],["2007-09-18",3.5633,3.7083,3.5633,3.7083,281400.0],["2007-09-19",3.705,3.78,3.5933,3.7783,576600.0],["2007-09-20",3.625,3.6733,3.36,3.4417,583800.0],["2007-09-21",3.39,3.39,3.2267,3.295,471000.0],["2007-09-24",3.3,3.3183,3.155,3.2117,421200.0],["2007-09-25",3.1833,3.1833,3.0183,3.1033,578400.0],["2007-09-26",3.1333,3.185,3.105,3.1383,142200.0],["2007-09-27",3.145,3.19,3.1283,3.1517,82200.0],["2007-09-28",3.1833,3.2733,3.1167,3.225,169800.0],["2007-10-01",3.2033,3.2033,3.0367,3.1617,256200.0],["2007-10-02",3.1617,3.165,3.09,3.09,190200.0],["2007-10-03",3.0783,3.2233,3.0783,3.1167,227400.0],["2007-10-04",3.1083,3.1317,3.0167,3.0617,142200.0],["2007-10-05",3.0583,3.0917,3.0133,3.0633,273600.0],["2007-10-08",3.0633,3.1,3.05,3.0567,172200.0],["2007-10-09",3.045,3.085,2.9767,3.08,347400.0],["2007-10-10",3.0533,3.0983,3.0417,3.0917,289200.0],["2007-10-11",3.105,3.105,3.0233,3.0617,202200.0],["2007-10-12",3.05,3.055,2.9367,3.0133,203400.0],["2007-10-15",2.9667,2.985,2.9217,2.9217,295200.0],["2007-10-16",2.9067,3.0017,2.89,2.9583,247800.0],["2007-10-17",2.975,3.0183,2.9533,2.9767,295800.0],["2007-10-18",2.9767,2.995,2.9433,2.9917,195600.0],["2007-10-19",3.0183,3.0183,2.7467,2.805,334200.0],["2007-10-22",2.7917,2.9733,2.73,2.925,336000.0],["2007-10-23",2.9333,2.9683,2.8,2.9683,195600.0],["2007-10-24",2.96,3.0367,2.9083,2.965,281400.0],["2007-10-25",2.9617,2.9833,2.915,2.9733,107400.0],["2007-10-26",2.9667,2.9667,2.885,2.9267,269400.0],["2007-10-29",2.9183,2.9617,2.8417,2.9017,366600.0],["2007-10-30",2.9017,2.9767,2.895,2.9667,169200.0],["2007-10-31",2.95,3.0333,2.8783,2.9633,354600.0],["2007-11-01",2.9567,3.0317,2.9183,2.995,184800.0],["2007-11-02",3.0033,3.0983,2.92,3.0133,330000.0],["2007-11-05",3.0167,3.0883,2.9917,3.05,302400.0],["2007-11-06",3.0683,3.1483,3.0433,3.1117,291600.0],["2007-11-07",3.095,3.1033,2.915,2.93,261000.0],["2007-11-08",2.9467,2.9467,2.77,2.8783,343800.0],["2007-11-09",2.8633,2.8733,2.7283,2.7383,384600.0],["2007-11-12",2.7383,2.885,2.7117,2.7833,367800.0],["2007-11-13",2.79,2.8283,2.655,2.6583,405000.0],["2007-11-14",2.6633,2.8167,2.6517,2.8167,211800.0],["2007-11-15",2.8167,2.8167,2.6917,2.7417,247800.0],["2007-11-16",2.75,2.7883,2.6717,2.7883,164400.0],["2007-11-19",2.7917,2.8117,2.5933,2.6283,426000.0],["2007-11-20",2.6517,2.6517,2.525,2.5417,234000.0],["2007-11-21",2.5133,2.695,2.4833,2.68,212400.0],["2007-11-23",2.6733,2.6733,2.605,2.6267,42000.0],["2007-11-26",2.6033,2.7783,2.6033,2.61,402600.0],["2007-11-27",2.5817,2.665,2.4917,2.4917,229200.0],["2007-11-28",2.4717,2.5767,2.465,2.465,409200.0],["2007-11-29",2.5833,2.6917,2.5283,2.53,501000.0],["2007-11-30",2.55,2.685,2.5483,2.5667,417600.0],["2007-12-03",2.575,2.6183,2.4667,2.475,420600.0],["2007-12-04",2.4683,2.5083,2.45,2.5033,184800.0],["2007-12-05",2.525,2.5833,2.525,2.5483,190200.0],["2007-12-06",2.545,2.5967,2.5383,2.5733,294600.0],["2007-12-07",2.57,2.7033,2.5667,2.6583,113400.0],["2007-12-10",2.6917,2.7067,2.6233,2.6817,156000.0],["2007-12-11",2.6933,2.7817,2.68,2.6933,157200.0],["2007-12-12",2.7017,2.72,2.5,2.5,285600.0],["2007-12-13",2.4683,2.5167,2.4367,2.4967,429600.0],["2007-12-14",2.465,2.7183,2.4583,2.64,1290600.0],["2007-12-17",2.6083,2.6933,2.6083,2.6533,264000.0],["2007-12-18",2.6383,2.68,2.5983,2.625,242400.0],["2007-12-19",2.625,2.725,2.625,2.7133,195000.0],["2007-12-20",2.7233,2.75,2.6,2.6533,312600.0],["2007-12-21",2.6533,2.7,2.6533,2.655,123000.0],["2007-12-24",2.655,2.69,2.615,2.625,51600.0],["2007-12-26",2.6333,2.7,2.63,2.6833,127800.0],["2007-12-27",2.695,2.7167,2.53,2.5417,113400.0],["2007-12-28",2.535,2.585,2.5017,2.5333,100200.0],["2007-12-31",2.5333,2.6417,2.4967,2.6283,191400.0],["2008-01-02",2.6283,2.6483,2.5033,2.555,129600.0],["2008-01-03",2.5767,2.69,2.575,2.6733,289200.0],["2008-01-04",2.6667,2.6667,2.5217,2.5683,227400.0],["2008-01-07",2.5767,2.705,2.5383,2.705,295800.0],["2008-01-08",2.7283,2.7283,2.625,2.645,154200.0],["2008-01-09",2.6383,2.6383,2.5317,2.595,126000.0],["2008-01-10",2.5617,2.6017,2.5,2.5,372000.0],["2008-01-11",2.58,2.5833,2.5,2.53,757200.0],["2008-01-14",2.5567,2.68,2.5567,2.6733,547800.0],["2008-01-15",2.6733,3.0,2.6217,2.9417,1003800.0],["2008-01-16",2.9267,3.1167,2.9267,3.1167,771600.0],["2008-01-17",3.1367,3.1517,3.015,3.0733,466200.0],["2008-01-18",3.1167,3.1633,3.04,3.085,520800.0],["2008-01-22",2.9617,3.1667,2.9617,3.0667,463800.0],["2008-01-23",3.0067,3.1433,2.89,3.0667,519600.0],["2008-01-24",3.0583,3.1667,3.0483,3.1283,328200.0],["2008-01-25",3.145,3.16,2.9083,3.0117,342600.0],["2008-01-28",3.0333,3.13,2.9533,3.0833,417600.0],["2008-01-29",3.1083,3.165,3.09,3.1267,184800.0],["2008-01-30",3.1267,3.1567,3.0483,3.06,346800.0],["2008-01-31",3.06,3.1567,3.06,3.09,316800.0],["2008-02-01",3.1517,3.1667,3.0833,3.11,423600.0],["2008-02-04",3.11,3.1333,3.0333,3.0417,310200.0],["2008-02-05",3.0267,3.045,2.9317,2.9517,208200.0],["2008-02-06",2.96,2.96,2.8167,2.9,374400.0],["2008-02-07",2.8933,3.03,2.8333,2.97,624000.0],["2008-02-08",2.97,3.0417,2.935,2.97,583800.0],["2008-02-11",3.005,3.005,2.8767,2.9167,564000.0],["2008-02-12",2.9083,3.0183,2.905,3.015,706200.0],["2008-02-13",3.03,3.175,3.0167,3.175,607800.0],["2008-02-14",3.1633,3.2,3.0483,3.0833,314400.0],["2008-02-15",3.0767,3.1017,3.0117,3.08,362400.0],["2008-02-19",3.0817,3.0917,2.9767,2.9767,333000.0],["2008-02-20",2.9883,3.18,2.9883,3.135,699600.0],["2008-02-21",3.1517,3.2,3.075,3.1583,517200.0],["2008-02-22",3.135,3.1467,2.9433,3.09,481800.0],["2008-02-25",3.0817,3.175,3.0283,3.0667,481800.0],["2008-02-26",3.045,3.1633,3.045,3.1567,528000.0],["2008-02-27",3.1467,3.15,3.005,3.0733,722400.0],["2008-02-28",3.08,3.1267,3.0383,3.0833,358800.0],["2008-02-29",3.085,3.0967,3.0417,3.095,312600.0],["2008-03-03",3.0917,3.1067,2.8183,2.9167,350400.0],["2008-03-04",2.885,2.9317,2.8333,2.8917,285000.0],["2008-03-05",2.8833,2.9633,2.8433,2.9083,399600.0],["2008-03-06",2.8817,2.93,2.8367,2.8433,146400.0],["2008-03-07",2.79,2.88,2.7783,2.8633,254400.0],["2008-03-10",2.8717,2.9133,2.7417,2.8417,6518400.0],["2008-03-11",2.8667,3.0933,2.8583,3.0333,8995200.0],["2008-03-12",2.9717,3.15,2.9717,3.1317,6792000.0],["2008-03-13",3.0817,3.15,2.92,3.1033,11756400.0],["2008-03-14",3.0733,3.15,3.05,3.1333,13290600.0],["2008-03-17",3.0417,3.155,3.0033,3.0517,8496000.0],["2008-03-18",3.0667,3.185,3.04,3.1283,8559000.0],["2008-03-19",3.1283,3.3733,3.1017,3.2217,6893400.0],["2008-03-20",3.205,3.2333,2.99,3.0817,6378000.0],["2008-03-24",3.095,3.49,3.095,3.3967,7551600.0],["2008-03-25",3.37,3.525,3.3033,3.3433,8144400.0],["2008-03-26",3.3033,3.4433,3.2417,3.3967,6261000.0],["2008-03-27",3.465,3.5017,3.2917,3.32,4035600.0],["2008-03-28",3.2967,3.3667,3.235,3.2517,4936200.0],["2008-03-31",3.225,3.305,3.225,3.2783,610200.0],["2008-04-01",3.3467,3.4217,3.2667,3.34,903000.0],["2008-04-02",3.2633,3.395,2.9883,3.0133,1978200.0],["2008-04-03",3.0333,3.1783,2.915,3.1567,1212000.0],["2008-04-04",3.165,3.1667,3.02,3.1,663600.0],["2008-04-07",3.1433,3.1433,3.0233,3.03,594000.0],["2008-04-08",3.045,3.12,2.955,3.075,1506600.0],["2008-04-09",3.0583,3.0917,2.8933,2.9167,675000.0],["2008-04-10",2.895,3.0367,2.8183,3.0183,567600.0],["2008-04-11",2.99,2.9983,2.8233,2.8683,415800.0],["2008-04-14",2.8383,2.9983,2.765,2.8733,583800.0],["2008-04-15",2.8733,2.91,2.8217,2.8817,450000.0],["2008-04-16",2.8717,2.8717,2.7533,2.7717,698400.0],["2008-04-17",2.7667,2.865,2.765,2.8517,538800.0],["2008-04-18",2.8667,2.9183,2.7767,2.7783,490200.0],["2008-04-21",2.7733,2.85,2.76,2.8333,602400.0],["2008-04-22",2.8333,2.8367,2.7067,2.765,817800.0],["2008-04-23",2.7333,2.76,2.67,2.7183,347400.0],["2008-04-24",2.71,2.865,2.64,2.7367,1153800.0],["2008-04-25",2.7167,2.8533,2.7167,2.8283,527400.0],["2008-04-28",2.8467,2.8467,2.79,2.81,322800.0],["2008-04-29",2.7833,2.8067,2.695,2.71,687000.0],["2008-04-30",2.6967,2.7567,2.6767,2.6983,345000.0],["2008-05-01",2.71,2.74,2.6533,2.6667,714600.0],["2008-05-02",2.6667,2.7017,2.6417,2.6917,317400.0],["2008-05-05",2.675,2.6883,2.6033,2.665,697200.0],["2008-05-06",2.6533,2.695,2.6217,2.6883,477000.0],["2008-05-07",2.68,2.68,2.6333,2.6483,535200.0],["2008-05-08",2.62,2.67,2.5867,2.6317,1370400.0],["2008-05-09",2.63,2.7,2.6183,2.655,463200.0],["2008-05-12",2.6367,2.78,2.6367,2.7367,308400.0],["2008-05-13",2.7367,2.7517,2.675,2.6883,346200.0],["2008-05-14",2.6883,2.7833,2.675,2.7483,223800.0],["2008-05-15",2.7633,2.7633,2.6917,2.7067,220800.0],["2008-05-16",2.7067,2.7933,2.6567,2.7517,246600.0],["2008-05-19",2.7683,2.8283,2.6733,2.725,556200.0],["2008-05-20",2.7183,2.76,2.6917,2.735,318600.0],["2008-05-21",2.7167,2.765,2.6617,2.6733,340200.0],["2008-05-22",2.6883,2.7317,2.6583,2.6917,222600.0],["2008-05-23",2.6833,2.7,2.63,2.6867,255600.0],["2008-05-27",2.6667,2.7767,2.645,2.6817,366000.0],["2008-05-28",2.7117,2.7267,2.6183,2.6867,336600.0],["2008-05-29",2.7,2.8083,2.695,2.7683,283200.0],["2008-05-30",2.775,2.83,2.75,2.8,150600.0],["2008-06-02",2.7767,2.8133,2.6717,2.745,234600.0],["2008-06-03",2.75,2.7517,2.6717,2.7067,172200.0],["2008-06-04",2.7067,2.7417,2.675,2.675,268200.0],["2008-06-05",2.6667,2.7483,2.4417,2.6733,1234200.0],["2008-06-06",2.6867,2.725,2.5517,2.5783,696000.0],["2008-06-09",2.5833,2.6567,2.5767,2.6317,556200.0],["2008-06-10",2.6167,2.6383,2.5183,2.54,760800.0],["2008-06-11",2.5517,2.5533,2.4517,2.4517,1104600.0],["2008-06-12",2.4483,2.475,2.3033,2.31,1242000.0],["2008-06-13",2.285,2.3583,2.265,2.345,627000.0],["2008-06-16",2.33,2.3667,2.3217,2.3533,646800.0],["2008-06-17",2.3533,2.3533,2.285,2.3267,405600.0],["2008-06-18",2.3233,2.335,2.255,2.2983,446400.0],["2008-06-19",2.3217,2.3317,2.2033,2.255,635400.0],["2008-06-20",2.255,2.255,2.16,2.1717,549000.0],["2008-06-23",2.215,2.23,2.115,2.1383,748200.0],["2008-06-24",2.1383,2.1383,2.105,2.1183,967200.0],["2008-06-25",2.105,2.1333,2.0117,2.075,1165800.0],["2008-06-26",2.05,2.1,2.0317,2.0517,565800.0],["2008-06-27",2.0533,2.0617,1.93,1.93,3907200.0],["2008-06-30",1.9217,1.9683,1.89,1.925,947400.0],["2008-07-01",1.9167,1.9367,1.815,1.85,1154400.0],["2008-07-02",1.8517,1.9617,1.8517,1.95,1515000.0],["2008-07-03",1.9667,1.9733,1.8917,1.9133,543000.0],["2008-07-07",1.9133,1.9383,1.8683,1.8833,652200.0],["2008-07-08",1.8817,2.03,1.87,2.0083,655200.0],["2008-07-09",2.0233,2.0233,1.9083,1.9167,661200.0],["2008-07-10",1.9167,1.96,1.8967,1.8967,483600.0],["2008-07-11",1.8667,1.9683,1.7967,1.955,682800.0],["2008-07-14",1.955,1.955,1.8267,1.8533,736800.0],["2008-07-15",1.8267,1.88,1.7983,1.8433,900000.0],["2008-07-16",1.8633,1.885,1.8217,1.8683,692400.0],["2008-07-17",1.855,1.965,1.83,1.91,494400.0],["2008-07-18",1.9217,1.955,1.91,1.95,600000.0],["2008-07-21",1.95,2.0,1.925,1.965,605400.0],["2008-07-22",1.9717,2.14,1.96,2.1267,646800.0],["2008-07-23",2.1133,2.215,2.11,2.1633,324000.0],["2008-07-24",2.1817,2.1917,2.1233,2.1333,469200.0],["2008-07-25",2.16,2.1733,2.0983,2.105,285600.0],["2008-07-28",2.095,2.1183,2.0567,2.0667,332400.0],["2008-07-29",2.0783,2.1017,2.0467,2.0917,430800.0],["2008-07-30",2.0917,2.145,2.0917,2.1433,391200.0],["2008-07-31",2.1217,2.1217,2.035,2.045,591600.0],["2008-08-01",2.0417,2.0417,1.97,2.0033,273000.0],["2008-08-04",1.9983,1.9983,1.8933,1.9333,508800.0],["2008-08-05",1.95,2.0167,1.9333,2.0067,411600.0],["2008-08-06",2.0067,2.0233,1.9783,1.9883,403200.0],["2008-08-07",1.95,1.9683,1.8817,1.8817,548400.0],["2008-08-08",1.8867,2.0133,1.88,1.9933,248400.0],["2008-08-11",1.995,2.1533,1.9833,2.115,284400.0],["2008-08-12",2.125,2.2417,2.115,2.1333,402600.0],["2008-08-13",2.135,2.1917,2.135,2.1633,189000.0],["2008-08-14",2.145,2.2333,2.145,2.1817,267600.0],["2008-08-15",2.205,2.2433,2.1333,2.1617,495000.0],["2008-08-18",2.1183,2.1667,2.1183,2.1567,240600.0],["2008-08-19",2.1367,2.1433,2.025,2.0283,259200.0],["2008-08-20",2.025,2.1283,2.015,2.0633,155400.0],["2008-08-21",2.0383,2.0967,2.0267,2.0583,136800.0],["2008-08-22",2.0783,2.1667,2.0717,2.16,202200.0],["2008-08-25",2.1417,2.1717,2.095,2.1133,155400.0],["2008-08-26",2.1133,2.15,2.0633,2.1467,318600.0],["2008-08-27",2.14,2.1817,2.14,2.1817,163200.0],["2008-08-28",2.1833,2.2417,2.1367,2.2417,215400.0],["2008-08-29",2.235,2.2383,2.0967,2.1533,332400.0],["2008-09-02",2.2267,2.2267,2.1033,2.1233,152400.0],["2008-09-03",2.1067,2.1333,2.0783,2.1317,216600.0],["2008-09-04",2.1067,2.1067,2.0467,2.05,223800.0],["2008-09-05",2.0233,2.0917,2.0083,2.0683,196800.0],["2008-09-08",2.12,2.12,2.05,2.0883,261600.0],["2008-09-09",2.0867,2.1033,1.9633,1.9633,450000.0],["2008-09-10",1.9783,2.005,1.9483,1.9967,405600.0],["2008-09-11",1.9883,2.0383,1.945,2.0167,337800.0],["2008-09-12",2.0,2.0,1.9217,1.9233,280200.0],["2008-09-15",1.8533,1.9367,1.8533,1.8833,262800.0],["2008-09-16",1.8617,1.9033,1.845,1.885,397200.0],["2008-09-17",1.8383,1.8733,1.715,1.7283,558600.0],["2008-09-18",1.81,1.825,1.6933,1.825,660000.0],["2008-09-19",1.9733,2.1417,1.8333,2.1417,1903800.0],["2008-09-22",2.0833,2.165,1.9017,1.9017,583800.0],["2008-09-23",1.8983,1.975,1.885,1.9017,282600.0],["2008-09-24",1.8883,1.9133,1.8567,1.8783,262800.0],["2008-09-25",1.8817,2.0283,1.88,1.9567,217800.0],["2008-09-26",1.9317,1.9883,1.88,1.9133,238800.0],["2008-09-29",1.8867,1.9467,1.7667,1.7667,346800.0],["2008-09-30",1.7533,1.9467,1.7533,1.925,258600.0],["2008-10-01",1.9167,1.9317,1.795,1.8633,264600.0],["2008-10-02",1.8567,1.895,1.77,1.79,188400.0],["2008-10-03",1.7017,1.8267,1.7017,1.7317,300600.0],["2008-10-06",1.695,1.7433,1.615,1.7383,505800.0],["2008-10-07",1.745,1.76,1.6133,1.6133,363000.0],["2008-10-08",1.575,1.69,1.555,1.565,414000.0],["2008-10-09",1.565,1.6533,1.3017,1.34,640200.0],["2008-10-10",1.2833,1.4633,1.2183,1.4333,588000.0],["2008-10-13",1.5167,1.5167,1.395,1.485,204600.0],["2008-10-14",1.53,1.53,1.4067,1.4383,396600.0],["2008-10-15",1.4233,1.4383,1.2717,1.2717,283800.0],["2008-10-16",1.2733,1.34,1.1667,1.3367,570600.0],["2008-10-17",1.29,1.4367,1.2667,1.3267,297600.0],["2008-10-20",1.3567,1.4667,1.34,1.4667,209400.0],["2008-10-21",1.4583,1.5033,1.38,1.38,451200.0],["2008-10-22",1.3333,1.3417,1.27,1.2767,283800.0],["2008-10-23",1.2867,1.2983,1.2233,1.2683,408600.0],["2008-10-24",1.175,1.2717,1.175,1.2367,477000.0],["2008-10-27",1.22,1.25,1.1133,1.1133,858000.0],["2008-10-28",1.1483,1.1983,1.0833,1.1583,762000.0],["2008-10-29",1.1617,1.1917,1.13,1.1383,465600.0],["2008-10-30",1.1683,1.2083,1.0883,1.2083,575400.0],["2008-10-31",1.2367,1.48,1.1983,1.48,799800.0],["2008-11-03",1.4533,1.515,1.405,1.4167,382200.0],["2008-11-04",1.45,1.5317,1.4183,1.485,372000.0],["2008-11-05",1.4717,1.4717,1.3267,1.3783,426600.0],["2008-11-06",1.3717,1.3967,1.2583,1.3467,527400.0],["2008-11-07",1.36,1.36,1.2267,1.2483,456000.0],["2008-11-10",1.2633,1.28,1.1833,1.1933,345600.0],["2008-11-11",1.1867,1.2333,1.14,1.1717,472200.0],["2008-11-12",1.1583,1.1883,1.11,1.1133,433200.0],["2008-11-13",1.1217,1.2683,1.055,1.2683,466800.0],["2008-11-14",1.245,1.2567,1.135,1.135,232800.0],["2008-11-17",1.1217,1.1533,1.1083,1.11,298800.0],["2008-11-18",1.11,1.2133,1.11,1.1883,393600.0],["2008-11-19",1.1883,1.2033,1.08,1.0833,370200.0],["2008-11-20",1.0767,1.1133,1.0367,1.0767,430800.0],["2008-11-21",1.0917,1.175,1.0483,1.1717,362400.0],["2008-11-24",1.1833,1.385,1.1267,1.385,539400.0],["2008-11-25",1.405,1.405,1.295,1.3833,321000.0],["2008-11-26",1.3483,1.6417,1.3367,1.6417,312600.0],["2008-11-28",1.62,1.6583,1.55,1.6583,89400.0],["2008-12-01",1.6317,1.6317,1.3383,1.3383,483600.0],["2008-12-02",1.36,1.4767,1.3083,1.4767,228600.0],["2008-12-03",1.4567,1.535,1.4367,1.4983,290400.0],["2008-12-04",1.4867,1.6233,1.47,1.5467,324600.0],["2008-12-05",1.5317,1.6017,1.4733,1.595,216000.0],["2008-12-08",1.61,1.7467,1.5783,1.7167,330600.0],["2008-12-09",1.5233,1.5833,1.225,1.2433,556800.0],["2008-12-10",1.2967,1.4733,1.2333,1.4733,512400.0],["2008-12-11",1.465,1.52,1.3433,1.3933,246000.0],["2008-12-12",1.3917,1.4767,1.3417,1.4767,187200.0],["2008-12-15",1.4783,1.495,1.3533,1.3717,127200.0],["2008-12-16",1.395,1.54,1.395,1.5183,375000.0],["2008-12-17",1.5,1.62,1.46,1.595,193800.0],["2008-12-18",1.5967,1.63,1.4817,1.4983,299400.0],["2008-12-19",1.565,1.565,1.4183,1.5167,486600.0],["2008-12-22",1.5017,1.5017,1.26,1.33,468600.0],["2008-12-23",1.34,1.3683,1.3317,1.345,239400.0],["2008-12-24",1.3467,1.4067,1.2833,1.4017,175200.0],["2008-12-26",1.4083,1.4083,1.3083,1.365,243000.0],["2008-12-29",1.3567,1.3567,1.1767,1.2117,298200.0],["2008-12-30",1.23,1.3517,1.18,1.29,424800.0],["2008-12-31",1.295,1.3567,1.295,1.345,253200.0],["2009-01-02",1.3467,1.365,1.265,1.3233,178200.0],["2009-01-05",1.3283,1.3367,1.25,1.285,473400.0],["2009-01-06",1.27,1.3583,1.27,1.3367,340800.0],["2009-01-07",1.31,1.33,1.28,1.2917,996000.0],["2009-01-08",1.29,1.3917,1.235,1.3817,459600.0],["2009-01-09",1.3833,1.3833,1.225,1.2317,183600.0],["2009-01-12",1.2233,1.2233,1.1533,1.1917,209400.0],["2009-01-13",1.1817,1.215,1.165,1.1733,199800.0],["2009-01-14",1.1233,1.15,1.0,1.0083,380400.0],["2009-01-15",1.0183,1.1333,1.0017,1.115,244800.0],["2009-01-16",1.125,1.2167,1.0983,1.2033,205800.0],["2009-01-20",1.1817,1.1817,1.0933,1.0967,232200.0],["2009-01-21",1.0883,1.1867,1.0717,1.1833,220200.0],["2009-01-22",1.15,1.1817,1.115,1.1283,127200.0],["2009-01-23",1.0883,1.1183,1.0767,1.085,121800.0],["2009-01-26",1.0833,1.1767,1.06,1.1617,48600.0],["2009-01-27",1.1633,1.1867,1.075,1.1183,107400.0],["2009-01-28",1.1167,1.1717,1.1017,1.1717,98400.0],["2009-01-29",1.1417,1.165,1.025,1.0483,161400.0],["2009-01-30",1.06,1.06,0.96,0.9667,120600.0],["2009-02-02",0.95,1.1483,0.9467,1.045,384600.0],["2009-02-03",1.0517,1.1117,0.9983,1.1,322800.0],["2009-02-04",1.11,1.155,1.0967,1.1367,132000.0],["2009-02-05",1.1383,1.1667,1.1117,1.1433,273600.0],["2009-02-06",1.1383,1.305,1.1383,1.265,248400.0],["2009-02-09",1.2617,1.335,1.2383,1.2783,258600.0],["2009-02-10",1.2633,1.3183,1.2233,1.235,202800.0],["2009-02-11",1.2483,1.2833,1.23,1.255,84000.0],["2009-02-12",1.2267,1.2583,1.215,1.255,184200.0],["2009-02-13",1.25,1.26,1.2317,1.2317,109800.0],["2009-02-17",1.1683,1.1683,1.1117,1.125,178200.0],["2009-02-18",1.125,1.1417,1.0733,1.0967,171600.0],["2009-02-19",1.1033,1.1033,0.9983,1.065,308400.0],["2009-02-20",1.05,1.1967,1.04,1.1867,297600.0],["2009-02-23",1.1983,1.2,1.0767,1.0917,214200.0],["2009-02-24",1.0983,1.1783,1.085,1.155,187200.0],["2009-02-25",1.1483,1.24,1.0617,1.1867,353400.0],["2009-02-26",1.1967,1.1967,1.1033,1.105,154200.0],["2009-02-27",1.0917,1.19,1.0917,1.0917,274800.0],["2009-03-02",1.0917,1.0917,1.035,1.0767,160800.0],["2009-03-03",1.0867,1.115,1.0467,1.07,259800.0],["2009-03-04",1.0817,1.1483,1.07,1.1233,140400.0],["2009-03-05",1.0783,1.1017,1.0083,1.0117,258600.0],["2009-03-06",0.9267,1.1867,0.92,1.1433,866400.0],["2009-03-09",1.1483,1.1667,1.1067,1.1517,581400.0],["2009-03-10",1.195,1.335,1.17,1.3083,235800.0],["2009-03-11",1.325,1.3833,1.3117,1.3533,256800.0],["2009-03-12",1.3267,1.5683,1.3067,1.5483,520800.0],["2009-03-13",1.5533,1.6183,1.475,1.5283,283200.0],["2009-03-16",1.5917,1.6483,1.5217,1.5367,358800.0],["2009-03-17",1.53,1.68,1.475,1.68,194400.0],["2009-03-18",1.6417,1.915,1.6417,1.825,575400.0],["2009-03-19",1.8617,1.9767,1.76,1.9533,467400.0],["2009-03-20",1.97,2.0667,1.905,1.935,396600.0],["2009-03-23",1.9667,2.25,1.9467,2.25,552600.0],["2009-03-24",2.1483,2.2133,1.9283,1.93,391800.0],["2009-03-25",1.9617,2.1,1.9,2.0,370200.0],["2009-03-26",2.035,2.1533,2.035,2.1517,217800.0],["2009-03-27",2.1033,2.1033,1.84,1.8417,249000.0],["2009-03-30",1.7717,1.8,1.6167,1.7367,227400.0],["2009-03-31",1.7717,1.8333,1.7467,1.7867,150000.0],["2009-04-01",1.745,1.795,1.655,1.795,95400.0],["2009-04-02",1.86,2.0583,1.86,1.8917,335400.0],["2009-04-03",1.9133,1.9417,1.8467,1.9267,83400.0],["2009-04-06",1.8867,1.8867,1.8117,1.8433,127200.0],["2009-04-07",1.85,1.875,1.7683,1.8117,118800.0],["2009-04-08",1.9117,2.0283,1.86,2.0017,167400.0],["2009-04-09",2.0683,2.2317,2.0683,2.1583,256800.0],["2009-04-13",2.1117,2.16,1.9933,2.1583,94800.0],["2009-04-14",2.1017,2.25,2.0783,2.0833,154800.0],["2009-04-15",1.9983,2.0783,1.86,2.0317,220200.0],["2009-04-16",2.045,2.1033,1.98,2.1017,142200.0],["2009-04-17",2.0967,2.1517,2.0833,2.1083,219000.0],["2009-04-20",2.0817,2.0817,2.0333,2.0483,208200.0],["2009-04-21",2.0467,2.1033,2.005,2.0933,202800.0],["2009-04-22",2.0233,2.1883,2.0083,2.0783,343200.0],["2009-04-23",2.07,2.1117,1.9917,2.02,280200.0],["2009-04-24",2.0417,2.1183,1.9767,2.0533,177000.0],["2009-04-27",2.0033,2.065,1.9583,1.9917,174000.0],["2009-04-28",1.97,2.0717,1.9417,1.9967,212400.0],["2009-04-29",1.9967,2.1133,1.9467,1.9917,437400.0],["2009-04-30",2.01,2.0733,1.935,1.9833,436200.0],["2009-05-01",1.9783,2.0667,1.9483,1.9767,291000.0],["2009-05-04",1.9967,2.0783,1.9817,2.04,354600.0],["2009-05-05",2.0133,2.0383,1.9917,2.0117,192600.0],["2009-05-06",2.035,2.145,2.0,2.1,203400.0],["2009-05-07",2.1,2.165,1.9383,1.9383,302400.0],["2009-05-08",1.9817,2.0183,1.8567,2.0067,193800.0],["2009-05-11",1.9533,1.9533,1.8683,1.9067,315600.0],["2009-05-12",1.9167,1.9167,1.7683,1.83,183000.0],["2009-05-13",1.785,1.8517,1.7833,1.7917,152400.0],["2009-05-14",1.8083,1.8517,1.7483,1.8,111000.0],["2009-05-15",1.815,1.8283,1.72,1.7217,175200.0],["2009-05-18",1.7483,1.78,1.7233,1.7667,104400.0],["2009-05-19",1.755,1.7767,1.7,1.7517,70800.0],["2009-05-20",1.7667,1.7667,1.6683,1.6717,195000.0],["2009-05-21",1.6367,1.6917,1.615,1.6183,309000.0],["2009-05-22",1.615,1.6167,1.56,1.5883,343200.0],["2009-05-26",1.6317,1.8817,1.575,1.8667,147600.0],["2009-05-27",1.6817,1.8433,1.6817,1.7633,106200.0],["2009-05-28",1.7867,1.7867,1.6667,1.6817,142800.0],["2009-05-29",1.69,1.7167,1.6517,1.6933,279600.0],["2009-06-01",1.7417,1.7917,1.7117,1.7617,571200.0],["2009-06-02",1.7517,1.7783,1.685,1.7067,246000.0],["2009-06-03",1.6933,1.7133,1.6567,1.7083,155400.0],["2009-06-04",1.7233,1.8233,1.71,1.82,85800.0],["2009-06-05",1.815,1.86,1.6733,1.7617,298800.0],["2009-06-08",1.7617,1.8567,1.72,1.7783,120600.0],["2009-06-09",1.7983,1.85,1.6917,1.7267,210600.0],["2009-06-10",1.7433,1.7433,1.6167,1.71,261000.0],["2009-06-11",1.7117,1.7217,1.6233,1.63,118800.0],["2009-06-12",1.6117,1.82,1.6083,1.725,189000.0],["2009-06-15",1.67,1.735,1.6517,1.675,175800.0],["2009-06-16",1.6983,1.6983,1.6483,1.6617,83400.0],["2009-06-17",1.66,1.7367,1.66,1.7217,72000.0],["2009-06-18",1.715,1.7467,1.6783,1.69,51600.0],["2009-06-19",1.7217,1.7217,1.6867,1.6983,151200.0],["2009-06-22",1.6883,1.6883,1.625,1.625,195000.0],["2009-06-23",1.6183,1.6783,1.6183,1.655,93600.0],["2009-06-24",1.6717,1.6717,1.6183,1.6383,123600.0],["2009-06-25",1.6333,1.69,1.61,1.6717,283200.0],["2009-06-26",1.6517,1.7083,1.605,1.6883,355800.0],["2009-06-29",1.69,1.715,1.6667,1.7017,125400.0],["2009-06-30",1.6983,1.71,1.6567,1.6767,141000.0],["2009-07-01",1.695,1.7283,1.6533,1.67,288000.0],["2009-07-02",1.6333,1.7017,1.6017,1.7017,171600.0],["2009-07-06",1.6617,1.69,1.605,1.6367,189000.0],["2009-07-07",1.6567,1.695,1.64,1.65,108600.0],["2009-07-08",1.6633,1.695,1.65,1.6833,108600.0],["2009-07-09",1.695,1.7367,1.6033,1.62,147600.0],["2009-07-10",1.6183,1.6767,1.6017,1.67,64800.0],["2009-07-13",1.675,1.69,1.6233,1.6883,70800.0],["2009-07-14",1.695,1.6967,1.66,1.6767,97200.0],["2009-07-15",1.675,1.7183,1.665,1.71,256200.0],["2009-07-16",1.6933,1.7483,1.6917,1.7433,393600.0],["2009-07-17",1.745,1.745,1.7033,1.7333,102600.0],["2009-07-20",1.7483,1.7483,1.7033,1.7483,173400.0],["2009-07-21",1.7483,1.7917,1.7083,1.79,141600.0],["2009-07-22",1.79,1.9383,1.79,1.8883,216000.0],["2009-07-23",1.8817,1.9367,1.855,1.9117,142200.0],["2009-07-24",1.8967,1.9617,1.8667,1.935,216000.0],["2009-07-27",1.935,2.0,1.8667,1.9467,237000.0],["2009-07-28",1.9333,1.9817,1.8733,1.9217,394800.0],["2009-07-29",1.9083,1.9217,1.7983,1.8633,96000.0],["2009-07-30",1.9017,1.96,1.8417,1.8717,140400.0],["2009-07-31",1.8717,1.9083,1.85,1.8667,175800.0],["2009-08-03",1.8717,1.9783,1.8367,1.9417,90600.0],["2009-08-04",1.93,1.93,1.8517,1.8633,102600.0],["2009-08-05",1.86,1.9317,1.7883,1.8333,220200.0],["2009-08-06",1.8367,1.8833,1.8033,1.8367,97200.0],["2009-08-07",1.8833,1.9783,1.8683,1.9283,279600.0],["2009-08-10",1.9283,1.9567,1.9,1.925,201000.0],["2009-08-11",1.92,1.955,1.8483,1.8667,207600.0],["2009-08-12",1.8667,1.955,1.835,1.89,186600.0],["2009-08-13",1.8817,1.9483,1.8233,1.8483,483000.0],["2009-08-14",1.8383,1.8517,1.8017,1.815,148800.0],["2009-08-17",1.7983,1.8217,1.7,1.7733,167400.0],["2009-08-18",1.7883,1.8517,1.7517,1.785,407400.0],["2009-08-19",1.765,1.815,1.755,1.8083,175800.0],["2009-08-20",1.8083,1.8117,1.7833,1.7983,60600.0],["2009-08-21",1.8217,1.93,1.7983,1.93,180600.0],["2009-08-24",1.935,1.95,1.8633,1.8783,252600.0],["2009-08-25",1.8833,1.9383,1.835,1.905,203400.0],["2009-08-26",1.8783,1.9183,1.8583,1.8917,239400.0],["2009-08-27",1.8883,1.9067,1.83,1.8817,147000.0],["2009-08-28",1.885,1.9117,1.7883,1.8167,174000.0],["2009-08-31",1.785,1.8033,1.7467,1.7467,157800.0],["2009-09-01",1.74,1.79,1.66,1.7017,150000.0],["2009-09-02",1.7,1.7083,1.6667,1.67,178800.0],["2009-09-03",1.6733,1.7,1.625,1.6567,183600.0],["2009-09-04",1.6567,1.715,1.625,1.6517,150600.0],["2009-09-08",1.6583,1.6883,1.6467,1.685,566400.0],["2009-09-09",1.7667,1.78,1.6883,1.755,162000.0],["2009-09-10",1.7467,1.765,1.66,1.6967,335400.0],["2009-09-11",1.6967,1.7317,1.6517,1.685,102000.0],["2009-09-14",1.6833,1.725,1.6733,1.7,152400.0],["2009-09-15",1.6967,1.6967,1.6667,1.6683,1517400.0],["2009-09-16",1.6667,1.73,1.6667,1.73,152400.0],["2009-09-17",1.7283,1.7983,1.6967,1.7517,224400.0],["2009-09-18",1.76,1.8433,1.7383,1.8233,441600.0],["2009-09-21",1.795,1.8,1.7717,1.7833,60600.0],["2009-09-22",1.7567,1.7967,1.7567,1.7883,101400.0],["2009-09-23",1.7867,1.7917,1.7167,1.7733,251400.0],["2009-09-24",1.7817,1.7967,1.7767,1.785,90600.0],["2009-09-25",1.7833,1.8083,1.7783,1.79,98400.0],["2009-09-28",1.7917,1.825,1.79,1.8083,207600.0],["2009-09-29",1.8,1.8167,1.785,1.805,360600.0],["2009-09-30",1.8033,1.8833,1.755,1.8167,285600.0],["2009-10-01",1.755,1.84,1.755,1.805,355800.0],["2009-10-02",1.7867,1.855,1.785,1.8317,186000.0],["2009-10-05",1.8417,1.9333,1.8233,1.915,576600.0],["2009-10-06",1.9217,1.9217,1.8433,1.8567,150600.0],["2009-10-07",1.8233,1.9033,1.815,1.8783,109200.0],["2009-10-08",1.8967,1.9083,1.8683,1.8683,145800.0],["2009-10-09",1.8683,1.9,1.855,1.9,73800.0],["2009-10-12",1.8983,1.955,1.8867,1.95,157200.0],["2009-10-13",1.9433,2.04,1.9433,2.0167,921000.0],["2009-10-14",2.0417,2.0717,1.985,2.0633,257400.0],["2009-10-15",2.0417,2.0567,2.025,2.0533,139200.0],["2009-10-16",2.025,2.0517,2.0,2.0333,141000.0],["2009-10-19",2.03,2.0717,2.0167,2.0667,102600.0],["2009-10-20",2.06,2.1217,2.0367,2.085,280800.0],["2009-10-21",2.0783,2.1667,2.0683,2.085,289800.0],["2009-10-22",2.0833,2.1617,2.065,2.145,141000.0],["2009-10-23",2.1333,2.1333,2.0933,2.1117,176400.0],["2009-10-26",2.1133,2.17,2.1133,2.1583,705600.0],["2009-10-27",2.16,2.1667,2.135,2.1433,85200.0],["2009-10-28",2.1417,2.1417,2.0433,2.0567,135600.0],["2009-10-29",2.0683,2.14,2.0567,2.0917,122400.0],["2009-10-30",2.0733,2.11,2.0183,2.0583,262800.0],["2009-11-02",2.0667,2.0717,1.9817,2.0683,213000.0],["2009-11-03",2.0583,2.1033,2.0417,2.07,150000.0],["2009-11-04",2.08,2.1133,2.025,2.0267,154200.0],["2009-11-05",2.0567,2.2267,2.0567,2.2017,192000.0],["2009-11-06",2.19,2.2017,2.145,2.1567,224400.0],["2009-11-09",2.1683,2.1883,2.1033,2.1817,283200.0],["2009-11-10",2.1467,2.1733,2.1367,2.1383,219000.0],["2009-11-11",2.1583,2.205,2.145,2.1983,267600.0],["2009-11-12",2.1633,2.1917,2.0817,2.0967,284400.0],["2009-11-13",2.1,2.2217,2.0983,2.21,145800.0],["2009-11-16",2.2233,2.2517,2.1867,2.2,432000.0],["2009-11-17",2.1817,2.1817,2.0767,2.0833,147000.0],["2009-11-18",2.0833,2.1017,2.07,2.0867,103800.0],["2009-11-19",2.07,2.13,2.0583,2.1017,201600.0],["2009-11-20",2.0917,2.1783,2.0883,2.175,105600.0],["2009-11-23",2.235,2.33,2.2333,2.3283,262200.0],["2009-11-24",2.325,2.4933,2.27,2.4433,548400.0],["2009-11-25",2.43,2.435,2.375,2.3867,312600.0],["2009-11-27",2.3133,2.3317,2.19,2.2033,223200.0],["2009-11-30",2.1933,2.2583,2.1067,2.255,229200.0],["2009-12-01",2.2967,2.43,2.2717,2.36,352200.0],["2009-12-02",2.3333,2.4,2.3217,2.3833,193800.0],["2009-12-03",2.3883,2.41,2.29,2.3583,279600.0],["2009-12-04",2.4117,2.4567,2.2967,2.395,373200.0],["2009-12-07",2.3817,2.465,2.3483,2.4517,303600.0],["2009-12-08",2.4267,2.4683,2.3917,2.4217,343800.0],["2009-12-09",2.4117,2.445,2.4017,2.4367,261000.0],["2009-12-10",2.4467,2.5,2.3967,2.41,165000.0],["2009-12-11",2.43,2.4767,2.4033,2.43,84000.0],["2009-12-14",2.425,2.4433,2.365,2.39,79200.0],["2009-12-15",2.3883,2.41,2.3217,2.3233,183600.0],["2009-12-16",2.3433,2.355,2.2783,2.3417,194400.0],["2009-12-17",2.3267,2.3283,2.2467,2.2867,201000.0],["2009-12-18",2.2833,2.2833,2.17,2.1767,499800.0],["2009-12-21",2.1833,2.1933,2.14,2.145,136800.0],["2009-12-22",2.1433,2.1433,2.085,2.0933,116400.0],["2009-12-23",2.1083,2.1983,2.1083,2.1833,97200.0],["2009-12-24",2.19,2.2533,2.19,2.2533,19800.0],["2009-12-28",2.2583,2.31,2.22,2.2783,263400.0],["2009-12-29",2.2783,2.3683,2.245,2.3467,133800.0],["2009-12-30",2.3667,2.4167,2.3433,2.3967,179400.0],["2009-12-31",2.4117,2.4117,2.3317,2.3433,94200.0],["2010-01-04",2.3817,2.4467,2.3617,2.4183,325800.0],["2010-01-05",2.4267,2.4333,2.3483,2.3567,142200.0],["2010-01-06",2.3667,2.37,2.2967,2.32,175800.0],["2010-01-07",2.3083,2.335,2.2483,2.3333,208800.0],["2010-01-08",2.3283,2.4083,2.3,2.39,117000.0],["2010-01-11",2.415,2.4167,2.3067,2.3633,143400.0],["2010-01-12",2.3333,2.3433,2.2833,2.31,92400.0],["2010-01-13",2.325,2.435,2.325,2.3567,103200.0],["2010-01-14",2.35,2.4067,2.35,2.3967,92400.0],["2010-01-15",2.4033,2.435,2.3367,2.4317,225000.0],["2010-01-19",2.425,2.55,2.425,2.5417,402600.0],["2010-01-20",2.5067,2.5683,2.4517,2.5383,717000.0],["2010-01-21",2.5367,2.5367,2.3917,2.4667,148200.0],["2010-01-22",2.4667,2.5,2.4583,2.4633,61800.0],["2010-01-25",2.4817,2.525,2.4683,2.4883,67200.0],["2010-01-26",2.4733,2.5167,2.4483,2.4533,97800.0],["2010-01-27",2.45,2.51,2.45,2.4983,73200.0],["2010-01-28",2.4983,2.5117,2.4833,2.49,75000.0],["2010-01-29",2.4883,2.5167,2.4683,2.5167,198600.0],["2010-02-01",2.5183,2.58,2.4783,2.5767,234000.0],["2010-02-02",2.5667,2.65,2.55,2.6217,409800.0],["2010-02-03",2.6,2.7,2.6,2.6783,303000.0],["2010-02-04",2.645,2.6767,2.6333,2.6617,189000.0],["2010-02-05",2.6617,2.7,2.6283,2.695,160800.0],["2010-02-08",2.685,2.715,2.6833,2.705,220200.0],["2010-02-09",2.725,2.7667,2.705,2.7617,163200.0],["2010-02-10",2.7567,2.825,2.7433,2.825,312000.0],["2010-02-11",2.8217,2.955,2.77,2.9467,458400.0],["2010-02-12",2.9017,2.9533,2.88,2.9533,270000.0],["2010-02-16",2.9667,2.9833,2.9167,2.9717,168600.0],["2010-02-17",2.975,2.9983,2.9333,2.9833,150000.0],["2010-02-18",2.9683,3.0,2.8483,2.99,269400.0],["2010-02-19",2.9833,2.9883,2.9433,2.9733,148800.0],["2010-02-22",2.9767,3.045,2.9717,3.0317,250200.0],["2010-02-23",3.0183,3.0367,2.9517,2.9817,187800.0],["2010-02-24",3.0033,3.0267,2.9283,3.0183,113400.0],["2010-02-25",2.9517,3.0283,2.9317,3.0217,120000.0],["2010-02-26",3.0167,3.025,2.9667,3.02,158400.0],["2010-03-01",3.0367,3.04,2.9433,3.025,223800.0],["2010-03-02",3.0233,3.05,2.9817,3.0433,572400.0],["2010-03-03",3.0483,3.0667,3.01,3.0533,471600.0],["2010-03-04",3.055,3.0583,3.02,3.0467,129000.0],["2010-03-05",3.0583,3.065,2.9733,3.0517,291000.0],["2010-03-08",3.0433,3.055,2.9467,3.005,115800.0],["2010-03-09",2.9783,3.02,2.8967,2.9567,180000.0],["2010-03-10",2.9467,2.9967,2.94,2.99,213000.0],["2010-03-11",2.975,2.9983,2.9367,2.9633,220800.0],["2010-03-12",2.9717,3.03,2.9567,3.0,64800.0],["2010-03-15",3.0033,3.0033,2.94,2.965,93600.0],["2010-03-16",2.98,3.0117,2.9283,3.0,109800.0],["2010-03-17",3.0,3.0,2.935,2.9817,97200.0],["2010-03-18",2.9733,3.0,2.9633,2.97,123000.0],["2010-03-19",2.9,2.9883,2.885,2.9,289800.0],["2010-03-22",2.88,2.9683,2.8683,2.92,120000.0],["2010-03-23",2.9133,2.9767,2.8267,2.9667,119400.0],["2010-03-24",2.9583,2.9583,2.8183,2.8217,99000.0],["2010-03-25",2.7367,2.8933,2.72,2.825,142200.0],["2010-03-26",2.83,2.8917,2.7917,2.845,66600.0],["2010-03-29",2.845,2.845,2.7783,2.8033,80400.0],["2010-03-30",2.7917,2.8217,2.7667,2.8,121800.0],["2010-03-31",2.7783,2.8117,2.6917,2.7,93600.0],["2010-04-01",2.7067,2.825,2.7067,2.8133,73200.0],["2010-04-05",2.8117,2.82,2.7683,2.8133,148800.0],["2010-04-06",2.7933,2.9083,2.7517,2.8567,157800.0],["2010-04-07",2.8533,2.9067,2.8467,2.8667,89400.0],["2010-04-08",2.8667,2.8983,2.83,2.865,90000.0],["2010-04-09",2.8733,2.8733,2.8283,2.8367,90600.0],["2010-04-12",2.845,2.895,2.8117,2.8117,76200.0],["2010-04-13",2.8067,2.8067,2.7367,2.7517,93600.0],["2010-04-14",2.7583,2.8683,2.7567,2.8233,160800.0],["2010-04-15",2.8667,2.99,2.84,2.8633,363600.0],["2010-04-16",2.8633,2.8983,2.78,2.87,136800.0],["2010-04-19",2.8517,2.8733,2.735,2.845,129000.0],["2010-04-20",2.8533,2.91,2.8533,2.9083,99600.0],["2010-04-21",2.9033,2.9833,2.8833,2.98,97800.0],["2010-04-22",2.9367,2.9467,2.8833,2.9133,65400.0],["2010-04-23",2.9017,2.9317,2.8767,2.92,40800.0],["2010-04-26",2.915,2.9517,2.8833,2.945,138600.0],["2010-04-27",2.945,3.01,2.935,2.9583,148200.0],["2010-04-28",2.9667,2.9783,2.8817,2.9267,74400.0],["2010-04-29",2.935,3.05,2.88,3.05,249600.0],["2010-04-30",3.0483,3.0483,2.8517,2.86,367200.0],["2010-05-03",2.8733,2.965,2.8667,2.9617,202200.0],["2010-05-04",2.915,2.915,2.7883,2.8,200400.0],["2010-05-05",2.7917,2.815,2.7517,2.7633,100200.0],["2010-05-06",2.7417,2.91,2.7383,2.7967,224400.0],["2010-05-07",2.78,2.8033,2.695,2.7383,134400.0],["2010-05-10",2.9333,2.935,2.82,2.8833,156600.0],["2010-05-11",2.845,2.8883,2.81,2.8167,75000.0],["2010-05-12",2.8283,2.8833,2.7817,2.875,187800.0],["2010-05-13",2.8817,2.8833,2.8567,2.8833,118200.0],["2010-05-14",2.8483,2.8483,2.7667,2.785,98400.0],["2010-05-17",2.8167,2.8533,2.7283,2.76,243000.0],["2010-05-18",2.8233,2.8233,2.7083,2.7083,288000.0],["2010-05-19",2.715,2.7417,2.6217,2.6833,135600.0],["2010-05-20",2.63,2.725,2.5817,2.5983,123600.0],["2010-05-21",2.5717,2.6667,2.5417,2.6567,246600.0],["2010-05-24",2.635,2.665,2.6067,2.6233,161400.0],["2010-05-25",2.5767,2.6033,2.5617,2.5933,161400.0],["2010-05-26",2.6067,2.6233,2.575,2.58,266400.0],["2010-05-27",2.64,3.0317,2.64,3.0067,433200.0],["2010-05-28",3.005,3.1183,2.9117,3.0,274800.0],["2010-06-01",2.99,3.04,2.8567,2.8617,302400.0],["2010-06-02",2.8667,2.935,2.8383,2.935,83400.0],["2010-06-03",2.9317,2.9967,2.9217,2.95,321600.0],["2010-06-04",2.9017,2.925,2.7233,2.7283,207600.0],["2010-06-07",2.7617,2.855,2.695,2.7083,293400.0],["2010-06-08",2.7167,2.8133,2.6167,2.795,224400.0],["2010-06-09",2.8217,2.84,2.7383,2.76,234000.0],["2010-06-10",2.7833,3.0533,2.7833,2.9967,52800.0],["2010-06-11",2.9667,3.0367,2.92,2.9817,906600.0],["2010-06-14",3.0233,3.0467,2.98,3.01,99000.0],["2010-06-15",3.0183,3.1067,2.9983,3.105,105000.0],["2010-06-16",3.0833,3.205,3.0833,3.1933,109200.0],["2010-06-17",3.19,3.19,3.1117,3.17,76800.0],["2010-06-18",3.1767,3.2067,3.165,3.165,177000.0],["2010-06-21",3.2033,3.2167,3.0767,3.0867,50400.0],["2010-06-22",3.0883,3.1383,3.0083,3.025,64800.0],["2010-06-23",3.0117,3.1133,3.0067,3.1,55200.0],["2010-06-24",3.08,3.0833,2.99,2.9933,90600.0],["2010-06-25",3.015,3.17,2.9617,3.1567,1004400.0],["2010-06-28",3.13,3.145,2.97,2.9883,210600.0],["2010-06-29",2.9083,2.9083,2.7183,2.7667,233400.0],["2010-06-30",2.77,2.7833,2.665,2.6667,142800.0],["2010-07-01",2.6883,2.7283,2.5883,2.6533,108000.0],["2010-07-02",2.6883,2.6883,2.585,2.6033,132600.0],["2010-07-06",2.6567,2.6733,2.5383,2.55,220800.0],["2010-07-07",2.5583,2.6683,2.5317,2.6483,251400.0],["2010-07-08",2.6633,2.6983,2.6033,2.62,279000.0],["2010-07-09",2.6133,2.6717,2.5867,2.6717,69600.0],["2010-07-12",2.6717,2.6767,2.635,2.635,45000.0],["2010-07-13",2.67,2.7483,2.6483,2.74,140400.0],["2010-07-14",2.715,2.7283,2.6967,2.7067,55800.0],["2010-07-15",2.705,2.73,2.615,2.7183,214800.0],["2010-07-16",2.7133,2.7133,2.605,2.61,331200.0],["2010-07-19",2.6333,2.6467,2.5633,2.6283,65400.0],["2010-07-20",2.5983,2.7167,2.5983,2.7133,107400.0],["2010-07-21",2.7167,2.7417,2.615,2.6483,168000.0],["2010-07-22",2.6817,2.7483,2.6817,2.7317,147600.0],["2010-07-23",2.7083,2.76,2.61,2.7483,111000.0],["2010-07-26",2.75,2.7917,2.7217,2.7717,143400.0],["2010-07-27",2.805,2.8283,2.7333,2.7817,72000.0],["2010-07-28",2.7833,2.7833,2.6517,2.7167,99600.0],["2010-07-29",2.735,2.7617,2.64,2.6717,129600.0],["2010-07-30",2.6667,2.725,2.6417,2.675,169800.0],["2010-08-02",2.6617,2.705,2.6317,2.68,224400.0],["2010-08-03",2.675,2.71,2.6617,2.6733,69600.0],["2010-08-04",2.7017,2.7133,2.6467,2.71,74400.0],["2010-08-05",2.69,2.7067,2.6433,2.6717,64200.0],["2010-08-06",2.6367,2.6367,2.4933,2.56,745200.0],["2010-08-09",2.58,2.59,2.5383,2.5683,211800.0],["2010-08-10",2.5417,2.5433,2.465,2.5,147000.0],["2010-08-11",2.4583,2.4583,2.35,2.3517,183000.0],["2010-08-12",2.315,2.3933,2.3133,2.38,82800.0],["2010-08-13",2.3767,2.3767,2.2767,2.2917,117600.0],["2010-08-16",2.2867,2.3667,2.27,2.3383,109200.0],["2010-08-17",2.3767,2.4083,2.355,2.375,74400.0],["2010-08-18",2.3783,2.42,2.3617,2.38,98400.0],["2010-08-19",2.3767,2.3883,2.295,2.315,168600.0],["2010-08-20",2.295,2.3983,2.2483,2.3167,448200.0],["2010-08-23",2.34,2.3667,2.2383,2.24,136200.0],["2010-08-24",2.21,2.2517,2.17,2.1917,99000.0],["2010-08-25",2.18,2.26,2.1733,2.2517,82800.0],["2010-08-26",2.2683,2.2733,2.2283,2.2317,59400.0],["2010-08-27",2.25,2.3417,2.2317,2.34,66600.0],["2010-08-30",2.33,2.38,2.2283,2.2283,76800.0],["2010-08-31",2.225,2.2633,2.1767,2.1767,241800.0],["2010-09-01",2.2183,2.2683,2.195,2.245,158400.0],["2010-09-02",2.25,2.3467,2.25,2.3,48000.0],["2010-09-03",2.3233,2.3867,2.3,2.3533,111000.0],["2010-09-07",2.3483,2.3633,2.2567,2.2667,75600.0],["2010-09-08",2.28,2.36,2.1967,2.245,154800.0],["2010-09-09",2.2733,2.2817,2.23,2.23,90600.0],["2010-09-10",2.235,2.3167,2.1917,2.2533,296400.0],["2010-09-13",2.2667,2.3067,2.2583,2.2933,256200.0],["2010-09-14",2.2867,2.2867,2.22,2.22,70200.0],["2010-09-15",2.1683,2.24,2.16,2.235,82800.0],["2010-09-16",2.2417,2.26,2.235,2.25,159000.0],["2010-09-17",2.27,2.3333,2.2417,2.3333,358200.0],["2010-09-20",2.3333,2.5217,2.3333,2.5083,193200.0],["2010-09-21",2.4983,2.5167,2.4283,2.435,163800.0],["2010-09-22",2.445,2.445,2.3967,2.3983,87600.0],["2010-09-23",2.3817,2.4583,2.3533,2.3533,170400.0],["2010-09-24",2.3867,2.45,2.3867,2.4167,193800.0],["2010-09-27",2.4233,2.425,2.35,2.355,121200.0],["2010-09-28",2.4283,2.4283,2.3383,2.3733,177600.0],["2010-09-29",2.3717,2.38,2.3583,2.37,157800.0],["2010-09-30",2.4,2.4333,2.3667,2.415,121800.0],["2010-10-01",2.4267,2.4833,2.3983,2.4517,80400.0],["2010-10-04",2.4517,2.4817,2.41,2.4383,116400.0],["2010-10-05",2.47,2.5683,2.4617,2.5683,132000.0],["2010-10-06",2.555,2.555,2.4917,2.525,93600.0],["2010-10-07",2.5567,2.5667,2.5,2.5,81000.0],["2010-10-08",2.5083,2.5817,2.465,2.565,72000.0],["2010-10-11",2.57,2.6,2.5433,2.5683,45600.0],["2010-10-12",2.5667,2.5683,2.4867,2.56,97800.0],["2010-10-13",2.5717,2.625,2.5633,2.6167,124200.0],["2010-10-14",2.6233,2.7067,2.595,2.7033,123000.0],["2010-10-15",2.7267,2.73,2.6633,2.7133,156000.0],["2010-10-18",2.7317,2.805,2.725,2.8,168600.0],["2010-10-19",2.755,2.7633,2.6517,2.6733,117600.0],["2010-10-20",2.6983,2.7433,2.6733,2.7083,92400.0],["2010-10-21",2.7367,2.7617,2.7117,2.7517,132000.0],["2010-10-22",2.7667,2.7867,2.7517,2.7783,90600.0],["2010-10-25",2.8,2.8,2.7767,2.7983,121800.0],["2010-10-26",2.7917,2.8033,2.7733,2.7867,79800.0],["2010-10-27",2.77,2.7833,2.6683,2.7217,129600.0],["2010-10-28",2.7633,2.7733,2.7317,2.7567,71400.0],["2010-10-29",2.75,2.7783,2.7217,2.765,207600.0],["2010-11-01",2.765,2.7833,2.68,2.7167,147600.0],["2010-11-02",2.7567,2.81,2.73,2.805,139800.0],["2010-11-03",2.82,2.825,2.7267,2.7917,102000.0],["2010-11-04",2.825,2.8583,2.8083,2.8583,145800.0],["2010-11-05",2.8517,2.8717,2.7483,2.8633,99000.0],["2010-11-08",2.865,2.865,2.7967,2.8333,105600.0],["2010-11-09",2.8283,2.8317,2.7583,2.8233,450000.0],["2010-11-10",2.8383,2.8483,2.7483,2.8483,87600.0],["2010-11-11",2.8083,2.8083,2.7583,2.7733,133800.0],["2010-11-12",2.7283,2.79,2.7233,2.73,94800.0],["2010-11-15",2.75,2.7817,2.72,2.7783,87000.0],["2010-11-16",2.775,2.84,2.7567,2.7767,269400.0],["2010-11-17",2.7767,2.785,2.7167,2.7217,72600.0],["2010-11-18",2.765,2.8067,2.7533,2.8,56400.0],["2010-11-19",2.79,2.79,2.7533,2.7617,66000.0],["2010-11-22",2.7383,2.7433,2.7,2.7267,105000.0],["2010-11-23",2.7,2.7,2.6467,2.6817,75000.0],["2010-11-24",2.6833,2.775,2.6817,2.775,99600.0],["2010-11-26",2.79,2.79,2.77,2.7733,29400.0],["2010-11-29",2.7617,2.7617,2.6617,2.7483,157200.0],["2010-11-30",2.7017,2.715,2.6717,2.69,60600.0],["2010-12-01",2.7467,2.755,2.6533,2.6617,129600.0],["2010-12-02",2.6767,2.69,2.6533,2.6883,96000.0],["2010-12-03",2.66,2.6783,2.6267,2.6633,105000.0],["2010-12-06",2.6467,2.6867,2.6467,2.68,85800.0],["2010-12-07",2.7017,2.715,2.6633,2.715,129600.0],["2010-12-08",2.7417,2.7417,2.625,2.6267,196200.0],["2010-12-09",2.615,2.615,2.5133,2.5833,416400.0],["2010-12-10",2.615,2.6417,2.5733,2.62,290400.0],["2010-12-13",2.6417,2.675,2.57,2.6583,234600.0],["2010-12-14",2.675,2.675,2.6267,2.6667,120600.0],["2010-12-15",2.6533,2.66,2.5817,2.6,1512600.0],["2010-12-16",2.5983,2.68,2.5717,2.6767,187800.0],["2010-12-17",2.66,2.665,2.585,2.66,260400.0],["2010-12-20",2.6817,2.6833,2.625,2.6283,124800.0],["2010-12-21",2.635,2.69,2.61,2.675,258600.0],["2010-12-22",2.6733,2.6833,2.6317,2.665,156000.0],["2010-12-23",2.6583,2.66,2.6317,2.65,39600.0],["2010-12-27",2.6367,2.67,2.5867,2.6417,144000.0],["2010-12-28",2.6633,2.7033,2.615,2.6283,85800.0],["2010-12-29",2.6283,2.6417,2.4733,2.535,242400.0],["2010-12-30",2.53,2.5667,2.53,2.5483,66600.0],["2010-12-31",2.5383,2.5867,2.52,2.56,81000.0],["2011-01-03",2.565,2.6133,2.56,2.5783,225000.0],["2011-01-04",2.5767,2.6383,2.5083,2.595,256800.0],["2011-01-05",2.595,2.645,2.565,2.645,80400.0],["2011-01-06",2.6567,2.6617,2.6133,2.6333,114600.0],["2011-01-07",2.6483,2.6483,2.5917,2.625,66000.0],["2011-01-10",2.6167,2.6317,2.5883,2.6,70800.0],["2011-01-11",2.6067,2.6133,2.5867,2.5883,72000.0],["2011-01-12",2.61,2.61,2.5833,2.595,56400.0],["2011-01-13",2.5833,2.5917,2.53,2.53,110400.0],["2011-01-14",2.5433,2.575,2.5317,2.5617,92400.0],["2011-01-18",2.5683,2.575,2.5267,2.565,131400.0],["2011-01-19",2.5633,2.565,2.5033,2.53,243000.0],["2011-01-20",2.5183,2.5333,2.505,2.505,119400.0],["2011-01-21",2.5167,2.5833,2.5167,2.525,186600.0],["2011-01-24",2.5433,2.5717,2.5067,2.54,164400.0],["2011-01-25",2.5283,2.54,2.5017,2.53,103200.0],["2011-01-26",2.5283,2.57,2.52,2.565,87600.0],["2011-01-27",2.5817,2.595,2.5383,2.5683,201000.0],["2011-01-28",2.5517,2.5667,2.5133,2.52,192600.0],["2011-01-31",2.51,2.5583,2.5067,2.51,105600.0],["2011-02-01",2.5433,2.5817,2.51,2.5733,80400.0],["2011-02-02",2.5733,2.6233,2.5733,2.5983,109200.0],["2011-02-03",2.5867,2.6083,2.5833,2.6,90000.0],["2011-02-04",2.6,2.6,2.5533,2.5617,65400.0],["2011-02-07",2.5633,2.6083,2.5583,2.57,124800.0],["2011-02-08",2.5783,2.5817,2.5467,2.5767,60000.0],["2011-02-09",2.56,2.575,2.5333,2.545,117000.0],["2011-02-10",2.5467,2.5533,2.5283,2.5317,60600.0],["2011-02-11",2.5117,2.5383,2.5117,2.5283,75000.0],["2011-02-14",2.555,2.565,2.5233,2.5333,153000.0],["2011-02-15",2.5317,2.54,2.515,2.525,113400.0],["2011-02-16",2.525,2.5617,2.5,2.5417,208200.0],["2011-02-17",2.53,2.5583,2.4783,2.545,144600.0],["2011-02-18",2.5567,2.5567,2.525,2.5467,117600.0],["2011-02-22",2.5367,2.56,2.5017,2.5017,118800.0],["2011-02-23",2.51,2.525,2.4517,2.48,220200.0],["2011-02-24",2.4883,2.5083,2.4833,2.495,99600.0],["2011-02-25",2.5033,2.515,2.4417,2.465,407400.0],["2011-02-28",2.4667,2.4667,2.3933,2.445,187800.0],["2011-03-01",2.4333,2.435,2.3817,2.405,129000.0],["2011-03-02",2.41,2.4767,2.41,2.4667,49200.0],["2011-03-03",2.4883,2.5167,2.475,2.495,114000.0],["2011-03-04",2.5033,2.505,2.4517,2.485,140400.0],["2011-03-07",2.5033,2.5083,2.4183,2.4183,174000.0],["2011-03-08",2.425,2.4717,2.425,2.4517,58200.0],["2011-03-09",2.45,2.4867,2.435,2.48,45600.0],["2011-03-10",2.4417,2.4483,2.33,2.33,247800.0],["2011-03-11",2.3133,2.3133,2.2267,2.3,222000.0],["2011-03-14",2.2917,2.32,2.255,2.2767,150000.0],["2011-03-15",2.2617,2.2717,2.2517,2.2633,107400.0],["2011-03-16",2.2567,2.3,2.2567,2.2733,185400.0],["2011-03-17",2.3167,2.3233,2.2917,2.2983,126000.0],["2011-03-18",2.3183,2.32,2.2733,2.3083,228000.0],["2011-03-21",2.3367,2.3783,2.3133,2.3783,97200.0],["2011-03-22",2.3833,2.3983,2.3633,2.3933,67200.0],["2011-03-23",2.3833,2.4283,2.375,2.42,88200.0],["2011-03-24",2.43,2.43,2.405,2.4267,75000.0],["2011-03-25",2.4333,2.48,2.4333,2.4417,75000.0],["2011-03-28",2.4433,2.4983,2.3933,2.4233,190800.0],["2011-03-29",2.4783,2.6167,2.4783,2.5917,382800.0],["2011-03-30",2.65,2.665,2.6217,2.6283,171000.0],["2011-03-31",2.6367,2.6667,2.6067,2.66,273600.0],["2011-04-01",2.67,2.6833,2.6333,2.6767,181200.0],["2011-04-04",2.6933,2.7083,2.6467,2.6817,217200.0],["2011-04-05",2.6683,2.7083,2.6683,2.7,64200.0],["2011-04-06",2.7017,2.79,2.6983,2.7717,360000.0],["2011-04-07",2.765,2.7917,2.725,2.7383,131400.0],["2011-04-08",2.765,2.7683,2.6567,2.665,142800.0],["2011-04-11",2.6667,2.7,2.6667,2.675,106200.0],["2011-04-12",2.6633,2.7083,2.6383,2.6383,88200.0],["2011-04-13",2.6633,2.67,2.6333,2.6433,194400.0],["2011-04-14",2.6233,2.6467,2.6167,2.6417,33000.0],["2011-04-15",2.6367,2.7433,2.6267,2.7383,162000.0],["2011-04-18",2.6967,2.7533,2.6767,2.7183,83400.0],["2011-04-19",2.7467,2.7567,2.6717,2.6717,102600.0],["2011-04-20",2.7067,2.7167,2.535,2.7167,98400.0],["2011-04-21",2.7333,2.7433,2.695,2.7433,67800.0],["2011-04-25",2.7433,2.7883,2.7067,2.7883,112200.0],["2011-04-26",2.7867,2.7967,2.7233,2.7917,193800.0],["2011-04-27",2.785,2.805,2.7633,2.7933,113400.0],["2011-04-28",2.7933,2.8767,2.7933,2.8767,187800.0],["2011-04-29",2.8783,2.9083,2.8067,2.88,228000.0],["2011-05-02",2.8633,2.8633,2.7533,2.7533,138000.0],["2011-05-03",2.7633,2.8717,2.7633,2.805,198000.0],["2011-05-04",2.8017,2.83,2.75,2.7517,186000.0],["2011-05-05",2.755,2.8083,2.7067,2.7317,121800.0],["2011-05-06",2.7617,2.7983,2.7133,2.735,128400.0],["2011-05-09",2.7233,2.7983,2.7233,2.795,120000.0],["2011-05-10",2.8083,2.8667,2.7767,2.8667,144600.0],["2011-05-11",2.8533,2.875,2.8333,2.845,120000.0],["2011-05-12",2.83,2.8633,2.815,2.8533,108000.0],["2011-05-13",2.86,2.86,2.82,2.8267,58800.0],["2011-05-16",2.81,2.81,2.7283,2.745,126600.0],["2011-05-17",2.7283,2.7417,2.7133,2.7267,76800.0],["2011-05-18",2.7283,2.7683,2.7067,2.7683,98400.0],["2011-05-19",2.785,2.8133,2.7683,2.805,104400.0],["2011-05-20",2.7883,2.8167,2.7533,2.7833,264000.0],["2011-05-23",2.7417,2.7483,2.6667,2.675,301800.0],["2011-05-24",2.6917,2.6967,2.6467,2.65,115200.0],["2011-05-25",2.645,2.705,2.4483,2.69,150600.0],["2011-05-26",2.6817,2.7183,2.565,2.7183,242400.0],["2011-05-27",2.7217,2.7267,2.675,2.7183,201000.0],["2011-05-31",2.74,2.785,2.6667,2.785,243000.0],["2011-06-01",2.8,2.9133,2.595,2.5967,309600.0],["2011-06-02",2.6083,2.72,2.6,2.6467,205800.0],["2011-06-03",2.605,2.6383,2.595,2.6267,170400.0],["2011-06-06",2.625,2.68,2.6183,2.6267,96600.0],["2011-06-07",2.6567,2.6567,2.5983,2.615,74400.0],["2011-06-08",2.6033,2.695,2.6033,2.6867,69000.0],["2011-06-09",2.695,2.75,2.69,2.7033,156000.0],["2011-06-10",2.69,2.705,2.6517,2.6633,136800.0],["2011-06-13",2.6833,2.69,2.645,2.645,89400.0],["2011-06-14",2.675,2.7317,2.6267,2.7083,204600.0],["2011-06-15",2.68,2.705,2.6517,2.6767,87000.0],["2011-06-16",2.6783,2.7017,2.545,2.6033,358200.0],["2011-06-17",2.6117,2.6283,2.5817,2.61,260400.0],["2011-06-20",2.5917,2.63,2.5533,2.6283,103800.0],["2011-06-21",2.6517,2.7133,2.62,2.705,312600.0],["2011-06-22",2.695,2.7,2.6033,2.61,94800.0],["2011-06-23",2.56,2.6467,2.56,2.6267,254400.0],["2011-06-24",2.6333,2.7167,2.6033,2.6867,1125600.0],["2011-06-27",2.6783,2.73,2.67,2.7183,149400.0],["2011-06-28",2.725,2.7483,2.7233,2.745,398400.0],["2011-06-29",2.75,2.765,2.7233,2.755,166800.0],["2011-06-30",2.7733,2.775,2.75,2.7667,89400.0],["2011-07-01",2.7833,2.8033,2.7683,2.7833,188400.0],["2011-07-05",2.7883,2.8417,2.7867,2.8333,173400.0],["2011-07-06",2.835,2.8583,2.8033,2.8583,214200.0],["2011-07-07",2.8583,2.8917,2.8417,2.865,298200.0],["2011-07-08",2.825,2.8717,2.78,2.8283,224400.0],["2011-07-11",2.7967,2.8717,2.7917,2.8583,102600.0],["2011-07-12",2.8567,2.9,2.7767,2.7767,508800.0],["2011-07-13",2.79,2.8333,2.7433,2.82,127800.0],["2011-07-14",2.83,2.8467,2.815,2.83,321600.0],["2011-07-15",2.83,2.8433,2.8117,2.8167,270600.0],["2011-07-18",2.8017,2.8167,2.755,2.7583,246000.0],["2011-07-19",2.7583,2.8433,2.7583,2.835,144600.0],["2011-07-20",2.8317,2.9067,2.815,2.8817,319800.0],["2011-07-21",2.89,2.9333,2.8767,2.93,111600.0],["2011-07-22",2.92,2.9433,2.8983,2.915,283200.0],["2011-07-25",2.88,2.9417,2.87,2.9017,256800.0],["2011-07-26",2.9133,2.9417,2.9,2.935,176400.0],["2011-07-27",2.9267,2.9417,2.835,2.8567,192600.0],["2011-07-28",2.8683,2.9133,2.8533,2.9067,88800.0],["2011-07-29",2.8783,2.905,2.85,2.8717,121200.0],["2011-08-01",2.9583,2.98,2.8933,2.9717,303000.0],["2011-08-02",2.945,2.9767,2.9267,2.9267,275400.0],["2011-08-03",2.9417,2.98,2.885,2.9767,186600.0],["2011-08-04",2.9517,2.9517,2.7983,2.8,345000.0],["2011-08-05",2.8983,2.9417,2.8,2.83,220200.0],["2011-08-08",2.76,2.8317,2.6083,2.6083,388800.0],["2011-08-09",2.6367,2.7517,2.38,2.695,306000.0],["2011-08-10",2.6283,2.6883,2.4367,2.4417,297000.0],["2011-08-11",2.4483,2.6317,2.44,2.6017,198600.0],["2011-08-12",2.6067,2.6683,2.5167,2.5333,163800.0],["2011-08-15",2.5933,2.6167,2.5167,2.6167,179400.0],["2011-08-16",2.5783,2.6517,2.5633,2.5983,130800.0],["2011-08-17",2.6167,2.625,2.56,2.5917,127800.0],["2011-08-18",2.5233,2.5617,2.465,2.475,277800.0],["2011-08-19",2.4483,2.505,2.3917,2.3933,258600.0],["2011-08-22",2.4267,2.4267,2.3583,2.3867,148800.0],["2011-08-23",2.4317,2.48,2.39,2.4783,372000.0],["2011-08-24",2.4533,2.5983,2.42,2.5717,270000.0],["2011-08-25",2.5833,2.5967,2.3917,2.395,524400.0],["2011-08-26",2.3967,2.5067,2.3933,2.4983,55200.0],["2011-08-29",2.5217,2.6183,2.5083,2.6167,255600.0],["2011-08-30",2.585,2.7233,2.585,2.705,506400.0],["2011-08-31",2.7833,3.0,2.7333,2.7567,346800.0],["2011-09-01",2.7567,2.7933,2.665,2.6817,217200.0],["2011-09-02",2.5083,2.7167,2.5083,2.65,304800.0],["2011-09-06",2.5767,2.6633,2.56,2.6233,349800.0],["2011-09-07",2.68,2.72,2.5933,2.67,358800.0],["2011-09-08",2.655,2.675,2.615,2.645,116400.0],["2011-09-09",2.6067,2.6417,2.5683,2.605,154200.0],["2011-09-12",2.5783,2.64,2.5783,2.625,322200.0],["2011-09-13",2.6467,2.6633,2.6267,2.65,136800.0],["2011-09-14",2.68,2.705,2.6,2.6567,225600.0],["2011-09-15",2.6717,2.7017,2.6567,2.68,59400.0],["2011-09-16",2.68,2.735,2.6633,2.71,237600.0],["2011-09-19",2.6517,2.7017,2.6383,2.67,193800.0],["2011-09-20",2.6883,2.7183,2.6167,2.62,69000.0],["2011-09-21",2.6283,2.7,2.6117,2.6217,247200.0],["2011-09-22",2.6167,2.6783,2.5867,2.605,285600.0],["2011-09-23",2.6083,2.695,2.6083,2.6533,318600.0],["2011-09-26",2.6717,2.725,2.6467,2.7233,283200.0],["2011-09-27",2.765,2.8067,2.6667,2.7733,1824000.0],["2011-09-28",2.7867,2.83,2.75,2.77,672000.0],["2011-09-29",2.8333,2.8783,2.7717,2.8583,808200.0],["2011-09-30",2.825,2.8567,2.7267,2.8133,514200.0],["2011-10-03",2.7983,2.845,2.655,2.6617,273600.0],["2011-10-04",2.6317,2.7717,2.6133,2.7417,260400.0],["2011-10-05",2.7517,2.765,2.7133,2.7583,196200.0],["2011-10-06",2.7483,2.775,2.7333,2.7733,240000.0],["2011-10-07",2.7733,2.7917,2.6983,2.7383,404400.0],["2011-10-10",2.7783,2.8083,2.77,2.8083,139800.0],["2011-10-11",2.7817,2.8333,2.755,2.825,168600.0],["2011-10-12",2.82,2.8417,2.8167,2.8417,216600.0],["2011-10-13",2.8283,2.885,2.8267,2.885,1423200.0],["2011-10-14",2.8867,2.91,2.8383,2.9083,171600.0],["2011-10-17",2.8817,2.8917,2.84,2.85,1381200.0],["2011-10-18",2.8567,2.9667,2.83,2.9517,388800.0],["2011-10-19",2.935,2.965,2.8583,2.8783,216000.0],["2011-10-20",2.8833,2.9,2.845,2.8667,428400.0],["2011-10-21",2.89,2.9133,2.8583,2.91,486600.0],["2011-10-24",2.9133,2.98,2.9133,2.98,207600.0],["2011-10-25",2.95,2.9867,2.9467,2.955,2053200.0],["2011-10-26",2.975,3.0167,2.9333,3.0117,313200.0],["2011-10-27",3.0683,3.15,3.0283,3.1417,454800.0],["2011-10-28",3.1367,3.1467,3.0783,3.085,353400.0],["2011-10-31",3.0567,3.0767,2.9983,3.04,445200.0],["2011-11-01",2.9433,3.0217,2.9367,2.965,265200.0],["2011-11-02",3.0083,3.0083,2.95,3.005,204000.0],["2011-11-03",3.0367,3.0417,2.9517,3.0283,340200.0],["2011-11-04",3.0217,3.0283,2.9967,3.02,451200.0],["2011-11-07",3.02,3.0583,2.985,3.0417,308400.0],["2011-11-08",3.0417,3.0883,3.0117,3.085,282000.0],["2011-11-09",3.0067,3.05,2.9517,3.015,255600.0],["2011-11-10",3.045,3.0733,3.0067,3.0733,195600.0],["2011-11-11",3.0783,3.0883,3.0417,3.07,125400.0],["2011-11-14",3.065,3.065,3.0117,3.035,169200.0],["2011-11-15",3.0283,3.045,2.9817,3.04,117000.0],["2011-11-16",3.005,3.0333,2.98,2.98,244200.0],["2011-11-17",2.9817,3.015,2.9783,2.9883,160800.0],["2011-11-18",2.9933,3.01,2.97,2.9867,112800.0],["2011-11-21",2.945,2.9767,2.8917,2.9367,298800.0],["2011-11-22",2.9417,2.9817,2.9167,2.9183,238200.0],["2011-11-23",2.905,2.905,2.7883,2.8017,240000.0],["2011-11-25",2.78,2.8083,2.6417,2.685,129600.0],["2011-11-28",2.76,2.82,2.7567,2.82,233400.0],["2011-11-29",2.8117,2.9083,2.75,2.9067,205200.0],["2011-11-30",2.9083,3.0667,2.8833,3.0633,444000.0],["2011-12-01",3.0583,3.1667,3.0317,3.1383,258000.0],["2011-12-02",3.1667,3.2467,3.1667,3.2283,265800.0],["2011-12-05",3.2817,3.3483,3.2567,3.3467,292200.0],["2011-12-06",3.34,3.41,3.3183,3.36,292200.0],["2011-12-07",3.35,3.435,3.3183,3.405,266400.0],["2011-12-08",3.4,3.5217,3.4,3.4483,333600.0],["2011-12-09",3.4633,3.55,3.4517,3.54,256800.0],["2011-12-12",3.4983,3.5567,3.475,3.5467,146400.0],["2011-12-13",3.57,3.57,3.4283,3.4317,329400.0],["2011-12-14",3.42,3.45,3.3833,3.4233,408000.0],["2011-12-15",3.4667,3.52,3.4267,3.5167,239400.0],["2011-12-16",3.525,3.5667,3.495,3.565,402000.0],["2011-12-19",3.5833,3.5933,3.4783,3.49,258600.0],["2011-12-20",3.56,3.705,3.55,3.6833,234600.0],["2011-12-21",3.665,3.7067,3.6133,3.7,168600.0],["2011-12-22",3.7167,3.7167,3.6017,3.6183,98400.0],["2011-12-23",3.64,3.665,3.6117,3.6533,75600.0],["2011-12-27",3.66,3.785,3.645,3.78,100200.0],["2011-12-28",3.7833,3.7833,3.6933,3.6983,108000.0],["2011-12-29",3.7033,3.7317,3.66,3.66,106200.0],["2011-12-30",3.675,3.7033,3.6317,3.685,94200.0],["2012-01-03",3.7633,3.7633,3.69,3.7,165600.0],["2012-01-04",3.7,3.7133,3.6583,3.6683,103800.0],["2012-01-05",3.665,3.78,3.6467,3.7517,249000.0],["2012-01-06",3.7517,3.78,3.7167,3.7317,117600.0],["2012-01-09",3.75,3.7633,3.7133,3.7617,259200.0],["2012-01-10",3.7667,3.81,3.7517,3.81,298800.0],["2012-01-11",3.8,3.8333,3.7933,3.8317,157200.0],["2012-01-12",3.8233,3.8333,3.75,3.825,133800.0],["2012-01-13",3.795,3.8333,3.7683,3.8283,86400.0],["2012-01-17",3.8333,4.03,3.81,3.9633,313800.0],["2012-01-18",3.9767,4.0333,3.95,3.975,208800.0],["2012-01-19",3.985,4.0317,3.9633,4.0217,263400.0],["2012-01-20",4.0133,4.12,4.0033,4.0833,220200.0],["2012-01-23",4.0833,4.1683,4.0833,4.1683,138000.0],["2012-01-24",4.135,4.3167,4.1083,4.245,278400.0],["2012-01-25",4.2633,4.36,4.1667,4.2633,397200.0],["2012-01-26",4.3067,4.3067,4.2083,4.2317,180600.0],["2012-01-27",4.235,4.2833,4.2233,4.25,168600.0],["2012-01-30",4.25,4.2883,4.17,4.275,175200.0],["2012-01-31",4.33,4.3333,4.2117,4.2833,176400.0],["2012-02-01",4.3333,4.4833,4.2633,4.4667,231600.0],["2012-02-02",4.485,4.5583,4.325,4.3533,300600.0],["2012-02-03",4.425,4.4833,4.1017,4.4367,267600.0],["2012-02-06",4.425,4.425,4.3483,4.41,148800.0],["2012-02-07",4.4267,4.495,4.3767,4.4817,204600.0],["2012-02-08",4.5,4.6083,4.4717,4.6,133200.0],["2012-02-09",4.6383,4.6767,4.595,4.6683,192000.0],["2012-02-10",4.655,4.6967,4.61,4.6433,207600.0],["2012-02-13",4.6867,4.7767,4.6383,4.75,583200.0],["2012-02-14",4.7667,4.7667,4.6583,4.7517,530400.0],["2012-02-15",4.825,4.9633,4.7433,4.7833,859800.0],["2012-02-16",4.7883,4.965,4.7833,4.835,328800.0],["2012-02-17",4.885,4.9283,4.845,4.9183,242400.0],["2012-02-21",4.97,5.05,4.8333,4.945,326400.0],["2012-02-22",4.9733,5.0583,4.9217,4.945,215400.0],["2012-02-23",4.9717,5.0917,4.9517,5.0333,319200.0],["2012-02-24",5.06,5.1133,4.9783,5.0617,220800.0],["2012-02-27",5.0633,5.28,5.0233,5.21,363600.0],["2012-02-28",5.22,5.2917,5.1317,5.19,337200.0],["2012-02-29",5.19,5.305,5.1117,5.1117,336600.0],["2012-03-01",5.1567,5.185,4.9167,5.0217,366000.0],["2012-03-02",5.0083,5.0083,4.7433,4.7833,535800.0],["2012-03-05",4.75,4.7683,4.65,4.7617,487200.0],["2012-03-06",4.68,4.9967,4.65,4.9683,318000.0],["2012-03-07",4.995,5.325,4.995,5.2917,348600.0],["2012-03-08",5.3433,5.3583,5.1817,5.3233,288600.0],["2012-03-09",5.3583,5.4883,5.3283,5.3583,498000.0],["2012-03-12",5.3917,5.5,5.3333,5.4333,585000.0],["2012-03-13",5.5833,5.6583,5.4833,5.5733,801000.0],["2012-03-14",5.5933,5.645,5.5367,5.5567,603000.0],["2012-03-15",5.53,5.6567,5.4433,5.595,633000.0],["2012-03-16",5.6067,5.6233,5.4583,5.4667,493200.0],["2012-03-19",5.4783,5.4783,5.2583,5.2867,753600.0],["2012-03-20",5.2317,5.3133,5.1583,5.2167,396600.0],["2012-03-21",5.185,5.4417,5.175,5.3717,304200.0],["2012-03-22",5.3383,5.3583,5.2267,5.2633,266400.0],["2012-03-23",5.3,5.4033,5.21,5.4033,289200.0],["2012-03-26",5.4667,5.4667,5.22,5.2583,527400.0],["2012-03-27",5.2583,5.3083,5.2067,5.2433,342000.0],["2012-03-28",5.2317,5.265,5.0217,5.0717,358200.0],["2012-03-29",5.0617,5.1667,4.9467,5.1633,369600.0],["2012-03-30",5.1817,5.1817,5.0467,5.1167,328800.0],["2012-04-02",5.11,5.27,5.0967,5.2517,367800.0],["2012-04-03",5.2533,5.3317,5.245,5.295,382800.0],["2012-04-04",5.265,5.29,5.11,5.1733,424200.0],["2012-04-05",5.1683,5.1683,5.0217,5.125,512400.0],["2012-04-09",5.07,5.07,4.9883,5.0033,323400.0],["2012-04-10",4.9983,5.0317,4.6667,4.735,681600.0],["2012-04-11",4.775,5.04,4.715,5.025,579000.0],["2012-04-12",5.04,5.0667,4.8967,5.0183,408600.0],["2012-04-13",5.0067,5.045,4.9433,4.98,183000.0],["2012-04-16",5.0,5.0567,4.9583,4.9767,290400.0],["2012-04-17",5.0067,5.0283,4.9167,4.9233,236400.0],["2012-04-18",4.8883,4.8883,4.7333,4.76,436200.0],["2012-04-19",4.7617,4.805,4.6733,4.7283,320400.0],["2012-04-20",4.755,4.7783,4.69,4.73,211800.0],["2012-04-23",4.6883,4.6883,4.5017,4.5483,463800.0],["2012-04-24",4.5433,4.5733,4.485,4.5483,197400.0],["2012-04-25",4.59,4.615,4.525,4.5667,136800.0],["2012-04-26",4.5633,4.575,4.475,4.5517,152400.0],["2012-04-27",4.5783,4.6817,4.5317,4.6517,233400.0],["2012-04-30",4.6433,4.675,4.6033,4.6233,198000.0],["2012-05-01",4.6133,4.675,4.5117,4.5267,214800.0],["2012-05-02",4.505,4.5617,4.3917,4.4933,288000.0],["2012-05-03",4.4767,4.4833,4.2783,4.355,378000.0],["2012-05-04",4.3233,4.3267,4.09,4.1183,310800.0],["2012-05-07",4.0917,4.0917,3.895,3.9517,426000.0],["2012-05-08",3.9167,3.9167,3.6833,3.79,381600.0],["2012-05-09",3.7383,3.885,3.7033,3.8433,294000.0],["2012-05-10",3.8567,3.8717,3.7,3.785,303000.0],["2012-05-11",3.7533,3.7983,3.7317,3.7867,198000.0],["2012-05-14",3.725,3.7467,3.5467,3.5817,502200.0],["2012-05-15",3.595,3.63,3.54,3.57,216000.0],["2012-05-16",3.5767,3.6617,3.5533,3.58,214800.0],["2012-05-17",3.5767,3.5767,3.4,3.415,337200.0],["2012-05-18",3.4133,3.4133,3.3367,3.3433,205200.0],["2012-05-21",3.3433,3.3833,3.3017,3.3683,265800.0],["2012-05-22",3.3733,3.4617,3.1933,3.22,366000.0],["2012-05-23",3.1983,3.1983,3.0583,3.1467,282000.0],["2012-05-24",3.1433,3.2467,3.1433,3.2283,292800.0],["2012-05-25",3.2367,3.275,3.1917,3.26,231000.0],["2012-05-29",3.285,3.3217,3.2717,3.315,213600.0],["2012-05-30",3.2633,3.2633,3.085,3.11,775800.0],["2012-05-31",3.1033,3.1467,3.0217,3.07,537000.0],["2012-06-01",2.9867,2.9983,2.9083,2.96,489000.0],["2012-06-04",2.96,2.9733,2.8917,2.97,253800.0],["2012-06-05",2.9433,2.9567,2.8967,2.945,260400.0],["2012-06-06",2.975,3.0533,2.9583,3.0533,265800.0],["2012-06-07",3.115,3.1567,3.025,3.0467,324000.0],["2012-06-08",3.05,3.105,3.0183,3.0567,123000.0],["2012-06-11",3.0883,3.0933,2.875,2.8783,292200.0],["2012-06-12",2.9,2.98,2.9,2.9417,211800.0],["2012-06-13",2.925,2.9267,2.8483,2.895,639600.0],["2012-06-14",2.91,3.075,2.8867,3.07,283200.0],["2012-06-15",3.07,3.1083,3.0433,3.0783,419400.0],["2012-06-18",3.07,3.165,3.05,3.145,307800.0],["2012-06-19",3.1567,3.2483,3.1217,3.2217,565200.0],["2012-06-20",3.235,3.2383,3.1333,3.165,157800.0],["2012-06-21",3.1467,3.16,3.0667,3.1017,256200.0],["2012-06-22",3.1067,3.3167,3.0833,3.2933,1015200.0],["2012-06-25",3.25,3.275,3.1733,3.2533,342000.0],["2012-06-26",3.275,3.2933,3.1817,3.2133,154200.0],["2012-06-27",3.225,3.225,3.1033,3.12,177000.0],["2012-06-28",3.07,3.27,3.07,3.125,689400.0],["2012-06-29",3.205,3.2733,3.1883,3.2533,199200.0],["2012-07-02",3.2833,3.2933,3.15,3.215,366600.0],["2012-07-03",3.1933,3.2317,3.1633,3.2317,91200.0],["2012-07-05",3.2017,3.2883,3.2017,3.2583,148200.0],["2012-07-06",3.2217,3.2717,3.2033,3.26,135000.0],["2012-07-09",3.25,3.2833,3.21,3.2733,235200.0],["2012-07-10",3.2767,3.2767,3.195,3.2017,292200.0],["2012-07-11",3.23,3.23,3.075,3.0883,187800.0],["2012-07-12",3.0833,3.22,3.0683,3.1617,324600.0],["2012-07-13",3.17,3.185,3.1033,3.125,144000.0],["2012-07-16",3.1183,3.1517,3.0883,3.1233,88800.0],["2012-07-17",3.1433,3.195,3.1217,3.1367,215400.0],["2012-07-18",3.1483,3.1867,3.1167,3.135,129000.0],["2012-07-19",3.1367,3.1367,3.0667,3.0667,141000.0],["2012-07-20",3.0667,3.09,3.0483,3.0633,142200.0],["2012-07-23",3.005,3.0617,2.9783,3.0167,152400.0],["2012-07-24",3.02,3.03,2.9367,2.9583,235800.0],["2012-07-25",2.9867,3.0017,2.925,2.935,113400.0],["2012-07-26",2.9817,2.9817,2.7033,2.71,253200.0],["2012-07-27",2.725,2.8633,2.725,2.85,316200.0],["2012-07-30",2.8583,2.9617,2.8583,2.9367,152400.0],["2012-07-31",2.93,2.9583,2.9233,2.9417,110400.0],["2012-08-01",2.945,3.0267,2.9217,2.925,205200.0],["2012-08-02",2.9017,2.9933,2.9017,2.9533,148200.0],["2012-08-03",2.9767,2.995,2.91,2.9617,125400.0],["2012-08-06",2.9767,3.04,2.9567,3.0317,89400.0],["2012-08-07",3.0483,3.1333,3.0483,3.1183,103200.0],["2012-08-08",3.0917,3.1133,3.0167,3.0617,174000.0],["2012-08-09",3.0733,3.1167,3.0733,3.0983,72600.0],["2012-08-10",3.0917,3.095,3.05,3.065,109200.0],["2012-08-13",3.0633,3.1433,3.0633,3.1,76800.0],["2012-08-14",3.125,3.1467,3.095,3.1017,30000.0],["2012-08-15",3.1017,3.165,3.1017,3.15,45000.0],["2012-08-16",3.165,3.2367,3.165,3.2267,52200.0],["2012-08-17",3.215,3.22,3.1667,3.1967,151800.0],["2012-08-20",3.1917,3.265,3.1917,3.2483,75000.0],["2012-08-21",3.2567,3.2567,3.095,3.1,155400.0],["2012-08-22",3.1117,3.1117,2.9567,2.9683,155400.0],["2012-08-23",2.9717,3.0117,2.9583,2.9683,141600.0],["2012-08-24",2.9617,3.0067,2.9517,2.99,65400.0],["2012-08-27",2.9933,3.0133,2.9583,2.96,135600.0],["2012-08-28",2.9583,3.145,2.9583,3.1083,121200.0],["2012-08-29",3.0917,3.1083,2.9583,2.97,322200.0],["2012-08-30",2.9583,3.1083,2.8533,2.9067,313800.0],["2012-08-31",2.9267,2.955,2.9,2.9,118800.0],["2012-09-04",2.9233,2.9833,2.9233,2.9533,102000.0],["2012-09-05",2.96,3.05,2.9317,2.9433,207000.0],["2012-09-06",2.975,3.0133,2.9517,3.0133,75000.0],["2012-09-07",3.0017,3.09,2.9667,3.065,61800.0],["2012-09-10",3.05,3.06,2.9733,2.9767,112200.0],["2012-09-11",2.9717,3.0283,2.9383,2.95,119400.0],["2012-09-12",2.9383,2.9933,2.9383,2.965,115200.0],["2012-09-13",2.9367,3.0167,2.93,2.99,113400.0],["2012-09-14",2.9917,3.0267,2.9633,3.015,100800.0],["2012-09-17",3.0217,3.04,2.9917,3.03,91800.0],["2012-09-18",3.035,3.0717,2.9717,2.9917,150000.0],["2012-09-19",2.9917,3.02,2.97,2.9833,150000.0],["2012-09-20",2.97,2.9933,2.9333,2.9367,156600.0],["2012-09-21",2.98,3.02,2.935,2.9883,390000.0],["2012-09-24",2.9817,3.0217,2.9717,3.02,48000.0],["2012-09-25",3.04,3.1117,3.04,3.0917,117000.0],["2012-09-26",3.115,3.2617,3.115,3.2083,221400.0],["2012-09-27",3.2417,3.245,3.07,3.11,194400.0],["2012-09-28",3.08,3.0933,3.0017,3.0017,127200.0],["2012-10-01",3.0,3.02,2.9667,2.9733,74400.0],["2012-10-02",2.9717,3.0117,2.9583,2.9917,74400.0],["2012-10-03",3.015,3.0517,2.9933,3.01,74400.0],["2012-10-04",3.005,3.08,3.005,3.08,64200.0],["2012-10-05",3.0733,3.105,3.0167,3.03,86400.0],["2012-10-08",3.0033,3.08,3.0,3.065,31200.0],["2012-10-09",3.0833,3.0833,3.0167,3.0383,39600.0],["2012-10-10",3.0383,3.065,2.9533,2.975,42000.0],["2012-10-11",3.0067,3.0067,2.9633,2.99,93600.0],["2012-10-12",3.005,3.005,2.9583,2.9867,66600.0],["2012-10-15",2.98,3.005,2.96,3.005,52200.0],["2012-10-16",3.0417,3.0583,2.95,2.9567,153000.0],["2012-10-17",2.9667,3.0033,2.9667,2.98,70200.0],["2012-10-18",2.9917,3.0167,2.95,2.9533,82800.0],["2012-10-19",2.9667,3.0617,2.9517,2.9583,121200.0],["2012-10-22",2.9717,2.9817,2.9383,2.9683,87000.0],["2012-10-23",2.9583,2.9617,2.9167,2.9283,133800.0],["2012-10-24",2.9183,2.9383,2.88,2.88,163800.0],["2012-10-25",2.88,2.9433,2.88,2.9383,69600.0],["2012-10-26",2.9533,2.9983,2.9233,2.985,85200.0],["2012-10-31",2.9933,2.995,2.9267,2.935,98400.0],["2012-11-01",2.9517,2.9533,2.875,2.8983,105000.0],["2012-11-02",2.9117,2.955,2.875,2.895,112800.0],["2012-11-05",2.895,2.9483,2.895,2.9233,125400.0],["2012-11-06",2.9217,2.9567,2.8867,2.925,88800.0],["2012-11-07",2.9117,2.9117,2.795,2.8083,99000.0],["2012-11-08",2.7933,2.83,2.7583,2.7583,115200.0],["2012-11-09",2.755,2.8217,2.755,2.7667,55200.0],["2012-11-12",2.7833,2.7967,2.7633,2.7633,27000.0],["2012-11-13",2.755,2.755,2.6983,2.7067,84600.0],["2012-11-14",2.7083,2.7083,2.44,2.445,208200.0],["2012-11-15",2.4333,2.485,2.405,2.44,121200.0],["2012-11-16",2.4283,2.4933,2.4167,2.4817,130200.0],["2012-11-19",2.49,2.61,2.49,2.6033,96600.0],["2012-11-20",2.6033,2.7267,2.6,2.7,126600.0],["2012-11-21",2.7283,2.75,2.7017,2.7417,57000.0],["2012-11-23",2.7333,2.79,2.7217,2.775,54000.0],["2012-11-26",2.775,2.8467,2.7733,2.835,88800.0],["2012-11-27",2.8483,2.8983,2.8383,2.88,66000.0],["2012-11-28",2.8717,2.905,2.8467,2.905,39000.0],["2012-11-29",2.9117,2.9767,2.8783,2.9717,70200.0],["2012-11-30",2.9917,3.1633,2.96,3.14,196200.0],["2012-12-03",3.1667,3.1667,3.0033,3.0633,83400.0],["2012-12-04",3.0383,3.1017,3.0367,3.0833,41400.0],["2012-12-05",3.0833,3.0833,3.0417,3.07,69000.0],["2012-12-06",3.035,3.0667,2.9433,2.9917,158400.0],["2012-12-07",2.96,2.9883,2.9383,2.9683,56400.0],["2012-12-10",2.9667,3.0383,2.96,3.0367,94800.0],["2012-12-11",3.035,3.0417,3.0017,3.0367,88200.0],["2012-12-12",3.0583,3.1383,3.0483,3.0783,122400.0],["2012-12-13",3.0467,3.0467,3.0033,3.005,59400.0],["2012-12-14",3.0017,3.05,3.0017,3.0217,57600.0],["2012-12-17",3.0217,3.0967,3.005,3.0867,77400.0],["2012-12-18",3.0883,3.1667,3.0867,3.165,79800.0],["2012-12-19",3.1667,3.215,3.1317,3.1717,108000.0],["2012-12-20",3.17,3.2,3.1417,3.1633,123600.0],["2012-12-21",3.1633,3.1983,3.14,3.155,327600.0],["2012-12-24",3.15,3.1833,3.15,3.16,30000.0],["2012-12-26",3.1733,3.18,3.1417,3.1567,52800.0],["2012-12-27",3.1583,3.1767,3.1017,3.16,91800.0],["2012-12-28",3.13,3.1967,3.1117,3.165,92400.0],["2012-12-31",3.1433,3.2167,3.1333,3.215,136800.0],["2013-01-02",3.305,3.33,3.2017,3.3,453000.0],["2013-01-03",3.325,3.3333,3.26,3.2683,145200.0],["2013-01-04",3.2867,3.4717,3.2867,3.42,127800.0],["2013-01-07",3.4267,3.5567,3.4,3.405,230400.0],["2013-01-08",3.405,3.4633,3.4017,3.4483,157200.0],["2013-01-09",3.4767,3.5117,3.46,3.4817,83400.0],["2013-01-10",3.475,3.5533,3.47,3.535,82200.0],["2013-01-11",3.555,3.6,3.555,3.5733,103800.0],["2013-01-14",3.595,3.6283,3.57,3.6267,139200.0],["2013-01-15",3.625,3.6367,3.5817,3.6317,169200.0],["2013-01-16",3.605,3.63,3.5833,3.6033,126000.0],["2013-01-17",3.6083,3.6083,3.5483,3.57,84600.0],["2013-01-18",3.5683,3.5683,3.5017,3.535,112800.0],["2013-01-22",3.5333,3.55,3.5017,3.5417,76200.0],["2013-01-23",3.55,3.5767,3.5333,3.5483,96000.0],["2013-01-24",3.55,3.5567,3.5267,3.5367,91200.0],["2013-01-25",3.55,3.5567,3.5367,3.545,65400.0],["2013-01-28",3.5583,3.59,3.55,3.59,233400.0],["2013-01-29",3.59,3.6617,3.59,3.6583,224400.0],["2013-01-30",3.6567,3.6633,3.6383,3.6433,216600.0],["2013-01-31",3.6367,3.6567,3.6217,3.64,199200.0],["2013-02-01",3.65,3.6983,3.62,3.6367,764400.0],["2013-02-04",3.65,3.8333,3.6333,3.8333,435000.0],["2013-02-05",3.8183,3.9567,3.8183,3.9383,178800.0],["2013-02-06",3.8383,3.8767,3.6483,3.845,303600.0],["2013-02-07",3.86,4.025,3.86,3.9967,112200.0],["2013-02-08",4.0167,4.0867,3.9983,4.0767,110400.0],["2013-02-11",4.0683,4.1167,4.0567,4.105,210600.0],["2013-02-12",4.1083,4.16,4.0417,4.1283,151800.0],["2013-02-13",4.1533,4.185,4.0867,4.1367,174000.0],["2013-02-14",4.115,4.1667,4.1017,4.1083,124800.0],["2013-02-15",4.1333,4.1517,4.1083,4.1467,212400.0],["2013-02-19",4.2133,4.23,4.125,4.1367,111600.0],["2013-02-20",4.1367,4.1367,4.01,4.01,132000.0],["2013-02-21",4.01,4.01,3.77,3.805,168600.0],["2013-02-22",3.8333,3.9333,3.8083,3.905,118200.0],["2013-02-25",3.93,3.93,3.6267,3.63,169200.0],["2013-02-26",3.6533,3.7817,3.65,3.74,134400.0],["2013-02-27",3.745,3.9583,3.7367,3.82,141600.0],["2013-02-28",3.82,3.9083,3.805,3.85,211800.0],["2013-03-01",3.8067,3.84,3.71,3.7183,48000.0],["2013-03-04",3.715,3.7567,3.6517,3.6917,112800.0],["2013-03-05",3.6917,3.6917,3.5367,3.5633,214200.0],["2013-03-06",3.59,3.6217,3.5367,3.5533,55800.0],["2013-03-07",3.5383,3.575,3.3333,3.36,216000.0],["2013-03-08",3.3533,3.4217,3.2583,3.3967,246600.0],["2013-03-11",3.3967,3.5083,3.31,3.495,207600.0],["2013-03-12",3.535,3.5983,3.5283,3.5983,244800.0],["2013-03-13",3.5933,3.825,3.5883,3.7883,191400.0],["2013-03-14",3.7883,3.8167,3.7317,3.79,120000.0],["2013-03-15",3.8333,3.9133,3.7933,3.8667,319800.0],["2013-03-18",3.8483,3.875,3.785,3.7917,437400.0],["2013-03-19",3.8333,3.97,3.8033,3.8333,189000.0],["2013-03-20",3.845,4.0717,3.845,4.0333,85200.0],["2013-03-21",4.075,4.075,3.9183,3.96,130800.0],["2013-03-22",3.995,3.995,3.9183,3.94,107400.0],["2013-03-25",3.9883,3.9967,3.945,3.9667,46200.0],["2013-03-26",3.9983,4.0583,3.9983,4.0333,44400.0],["2013-03-27",4.0,4.0417,3.9333,3.9333,93600.0],["2013-03-28",3.9183,3.9217,3.6683,3.6867,214200.0],["2013-04-01",3.6633,3.6733,3.4317,3.485,207000.0],["2013-04-02",3.4633,3.5,3.2817,3.315,163800.0],["2013-04-03",3.3167,3.3167,3.1883,3.1883,78600.0],["2013-04-04",3.1867,3.2033,3.095,3.1483,156600.0],["2013-04-05",3.13,3.1383,3.09,3.0983,105000.0],["2013-04-08",3.0917,3.15,3.0867,3.145,118800.0],["2013-04-09",3.1467,3.255,3.135,3.1867,225000.0],["2013-04-10",3.1817,3.24,3.16,3.24,133200.0],["2013-04-11",3.2017,3.3117,3.1983,3.2533,180600.0],["2013-04-12",3.2667,3.2817,3.2467,3.2533,66000.0],["2013-04-15",3.2417,3.2433,2.9467,2.9567,273600.0],["2013-04-16",3.0283,3.07,2.96,3.035,169800.0],["2013-04-17",3.0267,3.0267,2.8633,2.9167,196800.0],["2013-04-18",2.9567,2.9567,2.8533,2.9283,261000.0],["2013-04-19",2.9367,2.9667,2.8917,2.95,103800.0],["2013-04-22",2.9617,2.9667,2.91,2.945,105600.0],["2013-04-23",2.95,3.125,2.95,3.1217,92400.0],["2013-04-24",3.125,3.205,3.1183,3.185,194400.0],["2013-04-25",3.2133,3.2717,3.2,3.2083,108600.0],["2013-04-26",3.2083,3.2083,3.0983,3.1017,238800.0],["2013-04-29",3.1433,3.145,3.1083,3.115,82200.0],["2013-04-30",3.1067,3.1317,3.08,3.115,163800.0],["2013-05-01",3.1383,3.14,3.075,3.095,259800.0],["2013-05-02",3.095,3.1417,3.0767,3.0883,209400.0],["2013-05-03",3.1133,3.1833,3.0917,3.15,151800.0],["2013-05-06",3.15,3.1633,3.1217,3.1567,69600.0],["2013-05-07",3.155,3.3717,3.155,3.35,179400.0],["2013-05-08",3.3683,3.4417,3.3283,3.4117,134400.0],["2013-05-09",3.4,3.4283,3.385,3.42,73200.0],["2013-05-10",3.4433,3.4433,3.335,3.3467,54600.0],["2013-05-13",3.3467,3.3633,3.305,3.345,55200.0],["2013-05-14",3.315,3.375,3.2583,3.37,94800.0],["2013-05-15",3.3383,3.4467,3.26,3.44,111000.0],["2013-05-16",3.3933,3.3933,3.14,3.1867,193200.0],["2013-05-17",3.225,3.31,3.2083,3.2933,147000.0],["2013-05-20",3.2517,3.4783,3.235,3.4617,217200.0],["2013-05-21",3.455,3.675,3.4383,3.6333,177000.0],["2013-05-22",3.85,4.4167,3.8,4.0917,460200.0],["2013-05-23",4.055,4.265,3.91,4.24,384000.0],["2013-05-24",4.2617,4.6183,4.2517,4.5983,372600.0],["2013-05-28",4.5983,5.1617,4.5983,4.9517,914400.0],["2013-05-29",4.925,5.095,4.8767,4.9517,307200.0],["2013-05-30",4.8867,5.0667,4.8867,4.9767,262200.0],["2013-05-31",5.0,5.0,4.635,4.6533,331200.0],["2013-06-03",4.5783,4.9633,4.5367,4.92,517800.0],["2013-06-04",4.9833,5.0583,4.8333,4.9317,182400.0],["2013-06-05",4.875,5.0133,4.8267,4.8283,235800.0],["2013-06-06",4.8767,4.9617,4.8183,4.9183,99000.0],["2013-06-07",4.9833,5.0417,4.8517,4.8883,420600.0],["2013-06-10",4.8883,5.2483,4.8833,5.2283,391200.0],["2013-06-11",5.1283,5.4367,5.1283,5.3817,372000.0],["2013-06-12",5.3533,5.39,5.1017,5.1333,232200.0],["2013-06-13",5.0,5.1383,4.8083,5.1233,291600.0],["2013-06-14",5.1067,5.1067,4.8017,5.0317,204000.0],["2013-06-17",5.1417,5.4083,5.0983,5.3717,408000.0],["2013-06-18",5.4167,5.6983,5.37,5.6533,282000.0],["2013-06-19",5.6667,5.8333,5.605,5.7533,409200.0],["2013-06-20",5.69,5.7283,5.3867,5.4267,239400.0],["2013-06-21",5.4583,5.5217,5.1483,5.4083,440400.0],["2013-06-24",5.175,5.2017,4.6933,4.9433,462000.0],["2013-06-25",4.9467,5.12,4.9033,4.9183,217800.0],["2013-06-26",4.9817,5.005,4.9183,4.93,162600.0],["2013-06-27",4.9633,5.2667,4.84,5.1667,234000.0],["2013-06-28",5.1317,5.3067,4.7867,4.795,820200.0],["2013-07-01",4.8417,5.4117,4.84,5.3333,323400.0],["2013-07-02",5.4133,5.7883,5.355,5.73,663600.0],["2013-07-03",5.7033,6.0933,5.585,5.9733,258000.0],["2013-07-05",6.165,6.4167,5.9733,6.2933,291000.0],["2013-07-08",6.2933,6.4117,6.1433,6.2,325200.0],["2013-07-09",6.3767,6.3767,6.08,6.2683,280200.0],["2013-07-10",6.3233,6.3383,6.12,6.1283,175200.0],["2013-07-11",6.1267,6.2867,5.9733,6.085,238800.0],["2013-07-12",6.05,6.1367,5.8867,6.0033,148800.0],["2013-07-15",6.0033,6.4617,6.0033,6.4567,258600.0],["2013-07-16",6.4883,6.4883,6.0417,6.0833,332400.0],["2013-07-17",6.1667,6.465,6.08,6.395,370800.0],["2013-07-18",6.4367,6.6983,6.4167,6.625,459600.0],["2013-07-19",6.6217,6.8333,6.515,6.5767,245400.0],["2013-07-22",6.4333,6.5017,6.3,6.5,270000.0],["2013-07-23",6.4367,6.5333,6.02,6.1467,411000.0],["2013-07-24",6.055,6.0917,5.8083,5.9533,303600.0],["2013-07-25",5.9433,6.2567,5.9433,6.1483,350400.0],["2013-07-26",6.0,6.2083,6.0,6.11,355200.0],["2013-07-29",6.1283,6.2833,6.1133,6.145,250200.0],["2013-07-30",6.2,6.2,6.1133,6.1533,270000.0],["2013-07-31",6.1667,6.2383,6.0533,6.065,205200.0],["2013-08-01",6.1667,6.2,5.925,5.9533,322800.0],["2013-08-02",6.0117,6.1683,5.7283,6.1333,289200.0],["2013-08-05",6.1333,6.15,5.87,6.0667,196200.0],["2013-08-06",6.1,6.1,5.4333,5.6317,559800.0],["2013-08-07",5.6233,5.6667,5.5333,5.6233,261600.0],["2013-08-08",5.7267,5.76,5.5717,5.7133,139200.0],["2013-08-09",5.74,5.8517,5.415,5.65,231000.0],["2013-08-12",5.65,5.65,5.475,5.5817,190800.0],["2013-08-13",5.6633,5.7417,5.525,5.64,312000.0],["2013-08-14",5.6767,5.7417,5.3433,5.3817,201600.0],["2013-08-15",5.315,5.5317,5.1067,5.2933,246000.0],["2013-08-16",5.2733,5.4383,5.04,5.0933,303600.0],["2013-08-19",5.2333,5.3517,5.1317,5.145,180000.0],["2013-08-20",5.1933,5.1933,5.0,5.1317,169800.0],["2013-08-21",5.0683,5.3233,5.0217,5.18,137400.0],["2013-08-22",5.18,5.255,5.0567,5.185,226200.0],["2013-08-23",5.2367,5.2367,5.1283,5.1833,67800.0],["2013-08-26",5.1833,5.33,5.07,5.2267,318600.0],["2013-08-27",5.2,5.3283,5.2,5.2567,404400.0],["2013-08-28",5.2917,5.3283,5.1967,5.2567,220800.0],["2013-08-29",5.2533,5.325,5.2233,5.2933,69000.0],["2013-08-30",5.2933,5.32,4.9217,4.9233,202200.0],["2013-09-03",5.1367,5.1567,5.02,5.14,208800.0],["2013-09-04",5.1867,5.8917,5.1017,5.1317,653400.0],["2013-09-05",5.1517,5.1667,4.6967,4.7017,323400.0],["2013-09-06",4.7017,4.7133,4.45,4.675,517200.0],["2013-09-09",4.74,4.9567,4.6817,4.835,386400.0],["2013-09-10",4.8767,4.8833,4.615,4.76,297600.0],["2013-09-11",4.755,5.1967,4.7417,5.1067,294000.0],["2013-09-12",5.1583,5.1583,4.8767,4.905,118200.0],["2013-09-13",4.9467,4.96,4.805,4.8983,99600.0],["2013-09-16",4.9117,5.0517,4.54,4.9567,300600.0],["2013-09-17",4.9217,5.1283,4.9,4.9533,343200.0],["2013-09-18",4.96,5.24,4.91,5.2183,256200.0],["2013-09-19",5.2883,5.2883,5.0733,5.12,127800.0],["2013-09-20",5.18,5.395,5.1117,5.215,317400.0],["2013-09-23",5.2917,5.2917,4.9683,5.1733,201600.0],["2013-09-24",5.1417,5.15,4.93,5.0633,721800.0],["2013-09-25",5.0217,5.2417,4.9717,5.175,379800.0],["2013-09-26",5.1733,5.3583,4.9183,5.0817,555600.0],["2013-09-27",5.115,5.3833,5.07,5.2617,240000.0],["2013-09-30",5.255,5.3617,5.0683,5.1233,494400.0],["2013-10-01",5.0867,5.1317,5.0,5.115,174600.0],["2013-10-02",5.075,5.135,5.0067,5.0583,234000.0],["2013-10-03",5.025,5.0317,4.805,4.8767,172200.0],["2013-10-04",4.8767,4.99,4.8267,4.9483,63000.0],["2013-10-07",4.9367,4.9483,4.7867,4.8583,223200.0],["2013-10-08",4.8333,4.9333,4.7367,4.8317,414000.0],["2013-10-09",4.8233,4.86,4.74,4.8233,219600.0],["2013-10-10",4.8333,4.995,4.8317,4.9183,462000.0],["2013-10-11",4.9183,4.965,4.7483,4.8517,327600.0],["2013-10-14",4.845,5.0317,4.7517,5.015,156000.0],["2013-10-15",5.02,5.06,4.8817,4.9367,219000.0],["2013-10-16",5.005,5.1967,4.9383,5.1617,270600.0],["2013-10-17",5.16,5.3,5.1233,5.2867,188400.0],["2013-10-18",5.315,5.3267,5.1317,5.315,241800.0],["2013-10-21",5.2833,5.4433,5.23,5.4383,408600.0],["2013-10-22",5.485,5.485,5.195,5.3567,368400.0],["2013-10-23",5.3567,5.4733,5.2083,5.3267,124800.0],["2013-10-24",5.2983,5.38,5.2317,5.3233,82200.0],["2013-10-25",5.3533,5.3533,4.96,4.9917,175800.0],["2013-10-28",5.04,5.04,4.775,4.975,163200.0],["2013-10-29",4.96,5.0783,4.9167,4.9717,109800.0],["2013-10-30",4.93,4.9783,4.855,4.9583,88800.0],["2013-10-31",4.9283,4.9833,4.785,4.8067,252000.0],["2013-11-01",4.805,4.9867,4.7433,4.95,355800.0],["2013-11-04",4.91,5.0767,4.7033,4.94,159600.0],["2013-11-05",4.8933,5.0367,4.8933,5.025,115800.0],["2013-11-06",5.0667,5.0667,4.8083,4.8883,110400.0],["2013-11-07",4.7667,4.9633,4.7667,4.8017,129000.0],["2013-11-08",4.8083,5.0233,4.7617,4.8867,183600.0],["2013-11-11",4.8333,4.9217,4.8033,4.835,227400.0],["2013-11-12",4.8333,4.9183,4.8,4.8317,168600.0],["2013-11-13",4.8367,5.0567,4.8367,5.04,99000.0],["2013-11-14",5.0183,5.0183,4.82,4.8967,64200.0],["2013-11-15",4.8667,5.02,4.8,5.005,103200.0],["2013-11-18",4.9783,5.1233,4.89,5.03,495600.0],["2013-11-19",5.025,5.1067,4.8783,4.9067,167400.0],["2013-11-20",4.89,4.925,4.8,4.845,150600.0],["2013-11-21",4.9417,5.1667,4.89,5.165,109200.0],["2013-11-22",5.1667,5.1667,5.0717,5.1283,135000.0],["2013-11-25",5.1333,5.1667,5.055,5.145,87000.0],["2013-11-26",5.1217,5.165,5.0917,5.1633,163200.0],["2013-11-27",5.1683,5.4133,5.1683,5.3583,173400.0],["2013-11-29",5.41,5.5,5.3533,5.4567,87000.0],["2013-12-02",5.4567,5.4567,5.0767,5.1083,208800.0],["2013-12-03",5.375,6.4467,5.3417,6.2483,514200.0],["2013-12-04",6.2467,6.6217,6.1267,6.4667,258000.0],["2013-12-05",6.4417,6.485,6.2033,6.265,158400.0],["2013-12-06",6.2817,6.4483,6.2817,6.4,183000.0],["2013-12-09",6.64,6.9733,6.5133,6.9167,393000.0],["2013-12-10",6.92,7.2717,6.62,6.6667,484200.0],["2013-12-11",6.71,7.0233,6.605,6.8933,481800.0],["2013-12-12",6.9017,7.1733,6.5583,6.9333,351600.0],["2013-12-13",7.0167,7.29,6.945,7.1233,274800.0],["2013-12-16",7.1233,8.0,7.1233,7.6617,697800.0],["2013-12-17",7.7383,7.8,7.5783,7.6267,304200.0],["2013-12-18",7.6717,7.8133,7.575,7.8083,224400.0],["2013-12-19",7.885,7.8917,7.5083,7.5483,398400.0],["2013-12-20",7.3917,7.825,7.2267,7.725,582000.0],["2013-12-23",7.95,8.3217,7.88,7.9583,450000.0],["2013-12-24",7.8833,8.0583,7.655,7.7217,414600.0],["2013-12-26",7.645,7.75,7.5,7.64,429000.0],["2013-12-27",7.6017,7.7683,7.5583,7.595,265200.0],["2013-12-30",7.6,7.615,7.5033,7.5783,265800.0],["2013-12-31",7.505,7.6,7.4117,7.4517,178200.0],["2014-01-02",7.415,7.4733,7.1683,7.2817,412200.0],["2014-01-03",7.2617,7.3117,6.9367,6.9667,520200.0],["2014-01-06",6.9567,6.9833,6.705,6.895,492600.0],["2014-01-07",6.895,7.1517,6.7517,6.8833,1042200.0],["2014-01-08",6.8783,6.9517,6.6983,6.915,548400.0],["2014-01-09",6.9383,6.9917,6.7233,6.8833,545400.0],["2014-01-10",6.9367,6.9367,6.7683,6.895,385200.0],["2014-01-13",6.6133,6.8317,6.4117,6.6083,484200.0],["2014-01-14",6.665,6.8717,6.5483,6.72,743400.0],["2014-01-15",6.7533,6.8133,6.6717,6.775,348000.0],["2014-01-16",6.8133,7.0217,6.7533,6.87,318000.0],["2014-01-17",6.885,7.2583,6.7917,7.125,521400.0],["2014-01-21",7.1267,7.26,7.05,7.115,604200.0],["2014-01-22",7.0983,7.24,7.0383,7.1717,300600.0],["2014-01-23",7.16,7.2783,6.7133,6.9133,312600.0],["2014-01-24",6.8517,6.8517,6.335,6.475,440400.0],["2014-01-27",6.385,6.83,6.385,6.6817,724800.0],["2014-01-28",7.1667,7.3467,6.84,7.2117,747600.0],["2014-01-29",7.1767,7.2283,6.8883,6.9233,299400.0],["2014-01-30",7.04,7.3217,6.835,7.2567,345000.0],["2014-01-31",7.105,7.1267,6.765,6.8267,393000.0],["2014-02-03",6.675,6.755,6.2217,6.4567,619200.0],["2014-02-04",6.5233,6.6083,6.315,6.375,572400.0],["2014-02-05",6.38,7.1933,6.38,6.985,847200.0],["2014-02-06",6.9967,7.0617,6.68,6.8317,468600.0],["2014-02-07",6.9017,7.04,6.7583,6.94,226800.0],["2014-02-10",7.04,7.2483,6.9783,7.03,489600.0],["2014-02-11",7.0183,7.1517,6.94,7.03,445200.0],["2014-02-12",7.0417,7.155,6.785,6.8367,310800.0],["2014-02-13",6.7833,6.9467,6.57,6.7933,480600.0],["2014-02-14",6.785,7.0033,6.635,6.94,532200.0],["2014-02-18",6.8617,7.0967,6.8333,7.0883,493800.0],["2014-02-19",7.0767,7.1283,6.8883,6.9417,276000.0],["2014-02-20",6.9767,7.1167,6.9183,7.0833,131400.0],["2014-02-21",7.0883,7.115,6.905,7.0183,195000.0],["2014-02-24",6.99,7.0633,6.835,6.9833,240600.0],["2014-02-25",7.0067,7.4167,7.0067,7.2967,300000.0],["2014-02-26",7.335,7.48,7.2433,7.44,253200.0],["2014-02-27",7.455,8.25,7.455,7.965,485400.0],["2014-02-28",8.0017,8.1567,7.8117,7.9467,387000.0],["2014-03-03",7.8883,8.2383,7.795,8.1683,507000.0],["2014-03-04",8.4233,9.075,8.4167,8.8083,748200.0],["2014-03-05",8.7433,8.7983,8.645,8.705,336000.0],["2014-03-06",8.7183,8.9333,8.6067,8.6517,240000.0],["2014-03-07",8.7283,8.7733,8.45,8.5783,243000.0],["2014-03-10",8.53,8.685,8.47,8.5567,136800.0],["2014-03-11",8.585,8.7183,8.4583,8.5533,370800.0],["2014-03-12",8.535,8.65,8.4317,8.515,103200.0],["2014-03-13",8.5317,8.725,8.2783,8.4483,211200.0],["2014-03-14",8.4133,8.695,8.4133,8.63,250200.0],["2014-03-17",8.71,9.1667,8.5133,8.66,435600.0],["2014-03-18",8.7067,9.0083,8.5817,8.9483,346800.0],["2014-03-19",8.9733,9.4917,8.8917,9.295,424800.0],["2014-03-20",9.3017,9.565,9.0817,9.17,350400.0],["2014-03-21",9.2317,9.415,9.1517,9.255,521400.0],["2014-03-24",9.33,9.7133,9.1067,9.6533,1134000.0],["2014-03-25",9.7283,10.2633,9.5567,9.85,1398600.0],["2014-03-26",10.29,10.5433,8.7,9.07,2269800.0],["2014-03-27",9.0733,9.4367,8.52,9.2583,841800.0],["2014-03-28",9.2617,9.7,9.2617,9.4983,422400.0],["2014-03-31",9.6333,9.9817,9.43,9.5083,1704600.0],["2014-04-01",9.5183,9.6483,9.4167,9.5517,992400.0],["2014-04-02",9.5817,9.78,9.485,9.575,1110000.0],["2014-04-03",9.5717,9.65,9.1317,9.485,1056600.0],["2014-04-04",9.4867,9.6167,9.0667,9.235,1182600.0],["2014-04-07",9.26,9.4583,9.0517,9.19,588000.0],["2014-04-08",9.2133,9.7517,9.075,9.6617,688800.0],["2014-04-09",9.6833,9.8567,9.63,9.7117,839400.0],["2014-04-10",9.7267,9.9183,9.605,9.7583,400200.0],["2014-04-11",9.7317,10.035,9.65,9.8917,680400.0],["2014-04-14",10.0067,10.1717,9.7183,9.9183,1180800.0],["2014-04-15",9.9667,10.0833,9.8,9.995,639600.0],["2014-04-16",10.09,10.165,9.9917,10.0267,1023000.0],["2014-04-17",10.075,10.565,10.0567,10.3983,1051800.0],["2014-04-21",10.4167,10.9717,10.4167,10.9183,1135800.0],["2014-04-22",10.98,11.4017,10.9467,10.9867,1626000.0],["2014-04-23",11.0267,11.1383,10.8333,10.9317,597000.0],["2014-04-24",11.0133,11.2833,10.8717,11.1517,1263600.0],["2014-04-25",11.14,11.14,10.6883,10.81,537600.0],["2014-04-28",10.8117,11.1,10.5733,10.8033,835200.0],["2014-04-29",10.82,11.0,10.6133,10.6633,516600.0],["2014-04-30",10.6933,10.9183,10.5417,10.8933,640200.0],["2014-05-01",10.9283,11.0333,10.5267,10.5583,903000.0],["2014-05-02",10.64,10.7583,10.37,10.6467,872400.0],["2014-05-05",10.5967,10.9867,10.4783,10.8267,970800.0],["2014-05-06",10.8067,11.0833,10.67,10.6917,840000.0],["2014-05-07",10.6983,10.7217,10.035,10.2167,937800.0],["2014-05-08",10.2367,10.47,10.0,10.0233,624000.0],["2014-05-09",9.9817,10.1917,9.8333,10.0233,509400.0],["2014-05-12",10.0317,10.3483,9.9717,10.17,525000.0],["2014-05-13",10.175,10.3367,9.9383,10.08,433200.0],["2014-05-14",10.0817,10.1983,9.6567,9.8467,565200.0],["2014-05-15",9.7583,9.765,9.4417,9.615,526800.0],["2014-05-16",9.6017,9.8283,9.4317,9.7667,339000.0],["2014-05-19",9.6667,9.9567,9.5833,9.7317,540600.0],["2014-05-20",9.765,9.785,9.46,9.5633,680400.0],["2014-05-21",9.635,9.8817,9.4967,9.7867,349200.0],["2014-05-22",9.7867,10.0967,9.7817,9.9733,531000.0],["2014-05-23",9.9733,10.1767,9.75,10.15,598200.0],["2014-05-27",10.1667,10.5517,10.1667,10.4117,944400.0],["2014-05-28",10.7083,11.6283,10.7067,11.49,1228200.0],["2014-05-29",11.49,12.1833,11.49,11.96,1158000.0],["2014-05-30",11.9667,12.2217,11.56,11.585,1768800.0],["2014-06-02",11.7033,12.1467,11.635,12.04,1357800.0],["2014-06-03",12.015,12.34,11.9433,12.2817,923400.0],["2014-06-04",12.285,12.3833,11.925,12.27,844800.0],["2014-06-05",12.265,12.34,11.9633,12.2967,483600.0],["2014-06-06",12.3683,12.3783,12.2083,12.2633,532200.0],["2014-06-09",12.2,12.5767,12.0683,12.4917,493200.0],["2014-06-10",12.4917,12.5767,12.3033,12.4967,373200.0],["2014-06-11",12.4567,12.5367,12.2067,12.4383,368400.0],["2014-06-12",12.495,12.5633,12.3333,12.5117,451200.0],["2014-06-13",12.5767,12.9333,12.3917,12.8,1009800.0],["2014-06-16",12.8,13.045,12.7267,12.76,772800.0],["2014-06-17",12.7217,13.0283,12.69,12.9133,735000.0],["2014-06-18",12.8683,13.0667,12.6917,12.9417,1170000.0],["2014-06-19",12.9617,13.0467,12.6717,12.85,535200.0],["2014-06-20",12.8667,13.4817,12.59,13.23,1308600.0],["2014-06-23",13.23,13.2383,12.6583,12.7433,787800.0],["2014-06-24",12.675,12.7717,12.2683,12.2983,795600.0],["2014-06-25",12.2183,12.335,12.0933,12.2517,511200.0],["2014-06-26",12.25,12.3433,11.9467,12.1017,390600.0],["2014-06-27",12.035,12.1867,11.7617,11.885,1275600.0],["2014-06-30",11.8117,12.2767,11.8033,12.2183,842400.0],["2014-07-01",12.2233,12.7667,12.2233,12.7217,879600.0],["2014-07-02",12.7517,12.9767,12.33,12.4033,1195200.0],["2014-07-03",12.4567,12.9367,12.3867,12.8683,409200.0],["2014-07-07",12.9167,13.2867,12.71,13.0033,1145400.0],["2014-07-08",12.955,13.0583,12.67,12.8783,868200.0],["2014-07-09",12.9617,13.29,12.8967,13.1517,815400.0],["2014-07-10",12.885,13.1083,12.6783,13.085,1152000.0],["2014-07-11",13.0067,13.265,12.9817,13.0417,445800.0],["2014-07-14",13.215,13.975,13.2117,13.94,1378800.0],["2014-07-15",14.06,14.4,13.845,13.9567,868200.0],["2014-07-16",13.97,14.2183,13.755,14.14,668400.0],["2014-07-17",14.0267,14.1083,13.6667,13.715,666000.0],["2014-07-18",13.7117,14.1867,13.7117,14.0967,836400.0],["2014-07-21",14.325,14.5533,14.1,14.3933,1288800.0],["2014-07-22",14.6133,14.7667,14.4817,14.7417,1143600.0],["2014-07-23",14.8567,14.8767,14.6683,14.83,812400.0],["2014-07-24",14.8517,15.0333,14.33,14.3333,856800.0],["2014-07-25",14.3067,14.53,13.9367,14.485,1050000.0],["2014-07-28",14.5533,14.9217,14.1767,14.8433,1388400.0],["2014-07-29",14.9233,15.115,14.5017,14.6117,1136400.0],["2014-07-30",14.68,14.735,14.3017,14.5017,724200.0],["2014-07-31",14.3083,14.4067,13.7683,14.0583,826800.0],["2014-08-01",14.0567,14.41,13.8867,14.375,897600.0],["2014-08-04",14.37,15.125,14.33,15.0883,819600.0],["2014-08-05",15.0417,15.1717,14.9483,15.0367,699000.0],["2014-08-06",14.96,15.4033,14.6717,14.7,1069200.0],["2014-08-07",14.8167,15.0417,14.3833,14.7067,1104000.0],["2014-08-08",14.7917,14.95,14.6167,14.8017,865200.0],["2014-08-11",14.9567,15.6467,14.875,15.445,1341000.0],["2014-08-12",15.4533,15.625,15.3283,15.4533,1286400.0],["2014-08-13",15.515,16.0333,15.5133,15.9967,1097400.0],["2014-08-14",16.0167,16.235,15.6233,15.6633,1480800.0],["2014-08-15",15.8,15.8383,15.3433,15.705,1120200.0],["2014-08-18",15.955,16.5033,15.81,16.4833,924600.0],["2014-08-19",16.6417,16.775,16.5,16.6567,646200.0],["2014-08-20",16.6617,17.1533,16.5933,17.055,895800.0],["2014-08-21",16.8767,16.8767,15.24,15.345,2569800.0],["2014-08-22",15.105,16.1417,14.9183,15.8883,1484400.0],["2014-08-25",15.9167,15.9683,14.5083,15.0883,2393400.0],["2014-08-26",15.125,15.3067,14.935,15.125,1119000.0],["2014-08-27",16.375,17.95,16.3733,16.7583,4039800.0],["2014-08-28",16.775,18.12,16.775,18.0267,2248200.0],["2014-08-29",18.0867,18.4417,17.6767,17.805,1215600.0],["2014-09-02",17.8367,18.105,17.5567,17.7467,1092600.0],["2014-09-03",17.8983,17.9583,17.3617,17.82,844800.0],["2014-09-04",17.9767,18.3133,17.77,17.89,906600.0],["2014-09-05",17.8117,17.8117,17.0217,17.5567,850200.0],["2014-09-08",17.525,17.5467,17.135,17.1667,975000.0],["2014-09-09",17.195,17.2483,16.8533,16.9817,1022400.0],["2014-09-10",16.88,17.43,16.88,17.2467,1197600.0],["2014-09-11",17.1183,17.1183,15.9017,16.0367,2103600.0],["2014-09-12",15.9133,16.0583,14.7883,14.8767,2154600.0],["2014-09-15",14.8317,14.8333,14.1167,14.2667,1869600.0],["2014-09-16",14.1967,15.2167,14.0833,15.095,2139600.0],["2014-09-17",15.105,15.79,14.3383,14.42,2400000.0],["2014-09-18",14.5633,14.685,13.8933,14.1667,1920600.0],["2014-09-19",14.1917,14.335,13.3967,13.7167,4332000.0],["2014-09-22",13.6333,13.8983,13.03,13.0967,2461800.0],["2014-09-23",13.0,13.4133,12.87,13.315,2382600.0],["2014-09-24",13.28,13.65,13.0083,13.5517,1605600.0],["2014-09-25",13.4767,13.6,12.7733,12.965,1329600.0],["2014-09-26",12.92,13.1017,12.8533,12.9833,1753200.0],["2014-09-29",12.81,13.0233,12.4467,12.96,1380600.0],["2014-09-30",12.9267,13.0917,12.1283,12.1467,2270400.0],["2014-10-01",12.1467,12.4633,11.57,11.6567,2282400.0],["2014-10-02",11.5683,11.6983,11.0283,11.39,2557800.0],["2014-10-03",11.5917,11.92,11.4117,11.7,1713600.0],["2014-10-06",11.7833,11.835,11.0967,11.3817,1710000.0],["2014-10-07",11.22,11.5583,11.1733,11.3933,1879200.0],["2014-10-08",11.3767,11.6967,10.94,11.645,2277000.0],["2014-10-09",11.5817,11.5983,10.9317,10.9467,1512000.0],["2014-10-10",10.8167,11.2483,10.5317,10.5717,2178000.0],["2014-10-13",10.5667,10.7783,10.015,10.1367,1605000.0],["2014-10-14",10.305,10.39,9.6733,9.9067,2121600.0],["2014-10-15",9.81,10.925,9.2433,10.8133,2884800.0],["2014-10-16",10.7433,11.5867,10.6017,11.255,2236800.0],["2014-10-17",11.3333,11.75,10.44,10.555,1609800.0],["2014-10-20",10.555,11.0817,10.4017,11.0517,1221000.0],["2014-10-21",11.2533,11.7417,11.25,11.38,1504200.0],["2014-10-22",11.46,11.9517,11.2667,11.2867,1932600.0],["2014-10-23",11.5167,11.8117,11.2233,11.5117,1817400.0],["2014-10-24",11.475,11.6233,11.1933,11.2667,1735800.0],["2014-10-27",11.2267,11.3283,10.71,11.1517,1137000.0],["2014-10-28",11.1783,12.0567,11.1267,12.0367,2322600.0],["2014-10-29",12.0583,12.6033,11.9133,12.0717,1879800.0],["2014-10-30",11.8833,12.0,11.285,11.7167,1531200.0],["2014-10-31",11.91,12.155,11.3833,12.1267,1281000.0],["2014-11-03",12.1333,12.715,11.9717,12.1083,1797600.0],["2014-11-04",11.925,12.1983,11.4783,11.52,1612200.0],["2014-11-05",11.5,12.1317,11.3517,12.125,1467000.0],["2014-11-06",12.0667,12.255,11.795,12.1417,1626600.0],["2014-11-07",12.1,12.2533,11.935,12.0217,1453800.0],["2014-11-10",12.09,12.2783,11.64,11.8567,1907400.0],["2014-11-11",11.845,11.8533,11.385,11.72,1628400.0],["2014-11-12",11.6733,11.945,11.51,11.52,939000.0],["2014-11-13",11.5167,11.5167,11.0433,11.2717,1329000.0],["2014-11-14",11.305,11.7067,11.1483,11.635,804600.0],["2014-11-17",11.625,11.8833,11.5167,11.735,1220400.0],["2014-11-18",11.7833,11.99,11.7217,11.81,1095000.0],["2014-11-19",11.77,11.9483,11.39,11.6033,1072800.0],["2014-11-20",11.6017,11.8883,11.3917,11.7217,1092000.0],["2014-11-21",11.9233,11.99,11.39,11.7683,1665600.0],["2014-11-24",11.7267,11.97,11.6833,11.9083,887400.0],["2014-11-25",11.9633,12.1,11.515,11.58,948600.0],["2014-11-26",11.5633,11.7,11.3317,11.345,1155000.0],["2014-11-28",11.2683,11.2683,10.2333,10.545,1332000.0],["2014-12-01",10.5,10.595,10.1833,10.4633,1947000.0],["2014-12-02",10.4983,10.8367,10.2517,10.2917,1254000.0],["2014-12-03",10.3583,10.9167,10.3183,10.8367,2037000.0],["2014-12-04",11.4617,11.8233,10.425,10.8933,3107400.0],["2014-12-05",10.9583,11.595,10.9583,11.125,2043000.0],["2014-12-08",11.095,11.1183,9.9817,10.085,2633400.0],["2014-12-09",9.9083,10.6567,9.6433,10.5583,1196400.0],["2014-12-10",10.3367,10.465,9.845,9.9033,1929000.0],["2014-12-11",9.9433,10.3567,9.725,9.785,1217400.0],["2014-12-12",9.5967,9.8167,9.4167,9.7417,1239000.0],["2014-12-15",9.8333,10.0683,9.41,9.4783,1285800.0],["2014-12-16",9.4767,10.1217,9.3983,9.6083,2022000.0],["2014-12-17",9.6667,10.6233,9.655,10.45,1927200.0],["2014-12-18",10.6617,10.875,10.0283,10.2283,1198800.0],["2014-12-19",10.3017,10.735,10.235,10.6867,1293000.0],["2014-12-22",10.6167,10.6483,10.2617,10.4667,829800.0],["2014-12-23",10.5233,10.8233,10.4117,10.5867,1004400.0],["2014-12-24",10.5033,10.7267,10.3983,10.6633,372600.0],["2014-12-26",10.6717,10.8667,10.3833,10.595,718200.0],["2014-12-29",10.635,10.74,10.29,10.3667,669600.0],["2014-12-30",10.2933,10.495,10.1667,10.26,772800.0],["2014-12-31",10.2233,10.3583,10.0767,10.3283,855600.0],["2015-01-02",10.3117,10.4783,10.06,10.46,894600.0],["2015-01-05",10.3517,10.5833,9.8517,9.8683,1897200.0],["2015-01-06",9.885,9.9517,9.125,9.36,1261200.0],["2015-01-07",9.5017,9.665,9.145,9.4583,1416000.0],["2015-01-08",9.5417,9.61,9.2683,9.415,1144800.0],["2015-01-09",9.4267,9.6683,9.2183,9.5617,695400.0],["2015-01-12",9.515,9.515,9.2283,9.4233,987000.0],["2015-01-13",9.5,9.7567,9.2633,9.4533,1316400.0],["2015-01-14",9.3833,9.6567,8.9217,9.3017,1705200.0],["2015-01-15",9.3767,9.4617,8.68,8.7267,1482000.0],["2015-01-16",8.7317,8.9233,8.6483,8.9083,2188800.0],["2015-01-20",8.9133,9.035,8.605,8.9333,1143600.0],["2015-01-21",8.9517,9.3833,8.825,8.9483,1134600.0],["2015-01-22",8.98,9.15,8.775,9.0267,1185000.0],["2015-01-23",9.055,9.5883,9.0283,9.2467,1221000.0],["2015-01-26",9.2183,9.6283,9.1,9.5917,1048800.0],["2015-01-27",9.4617,9.7483,9.405,9.6667,832800.0],["2015-01-28",9.6833,9.7667,9.3517,9.3817,1129200.0],["2015-01-29",9.4567,9.4567,9.0583,9.245,1444200.0],["2015-01-30",9.2,9.44,9.0,9.2517,825600.0],["2015-02-02",9.3683,9.9633,9.3083,9.9283,1439400.0],["2015-02-03",9.9767,10.2367,9.665,9.8833,1324200.0],["2015-02-04",9.7317,9.8333,9.0883,9.41,1023600.0],["2015-02-05",9.5,9.7667,9.29,9.3883,1066800.0],["2015-02-06",9.4133,9.8983,9.4133,9.735,1179000.0],["2015-02-09",9.7817,10.1617,9.7417,9.96,1092000.0],["2015-02-10",9.975,10.0,9.6733,9.7617,950400.0],["2015-02-11",9.7233,9.9117,9.5017,9.895,1027200.0],["2015-02-12",9.9967,10.4933,9.91,10.2467,1171200.0],["2015-02-13",10.3483,10.4317,10.05,10.2167,603600.0],["2015-02-17",10.2483,10.2617,10.0067,10.045,399600.0],["2015-02-18",9.9683,10.1333,9.5983,9.655,587400.0],["2015-02-19",9.46,9.7667,9.3017,9.5833,571800.0],["2015-02-20",9.6,9.6483,9.4483,9.5383,388800.0],["2015-02-23",9.445,9.5667,9.2817,9.4533,669600.0],["2015-02-24",9.4833,9.665,9.2717,9.325,647400.0],["2015-02-25",9.3783,9.4133,9.1367,9.275,1001400.0],["2015-02-26",9.2183,9.3083,9.0417,9.155,659400.0],["2015-02-27",9.2117,9.2117,8.95,9.06,586800.0],["2015-03-02",9.055,9.36,8.97,9.1583,891000.0],["2015-03-03",9.1483,9.2383,9.0183,9.0383,668400.0],["2015-03-04",9.04,9.32,8.9417,9.2717,794400.0],["2015-03-05",9.2733,9.9,9.2733,9.79,1116600.0],["2015-03-06",9.6667,9.8367,9.525,9.6667,865800.0],["2015-03-09",9.7167,9.95,9.655,9.8633,628200.0],["2015-03-10",9.7383,9.7383,9.4633,9.6167,1304400.0],["2015-03-11",9.6533,9.9983,9.5583,9.8783,954600.0],["2015-03-12",9.955,10.08,9.6683,9.72,663600.0],["2015-03-13",9.6417,9.7767,9.535,9.7,537600.0],["2015-03-16",9.6783,9.9417,9.5733,9.6583,609000.0],["2015-03-17",9.58,9.865,9.4917,9.7167,598800.0],["2015-03-18",9.6583,10.3783,9.575,10.28,946800.0],["2015-03-19",10.1467,10.1467,9.7317,9.775,957000.0],["2015-03-20",9.8383,10.095,9.6433,9.6433,3101400.0],["2015-03-23",9.6633,10.0117,9.53,9.7533,1617000.0],["2015-03-24",9.7383,9.7467,9.4617,9.6067,1309200.0],["2015-03-25",9.9533,10.9433,9.905,10.5917,3225000.0],["2015-03-26",10.5917,10.6133,10.0333,10.3933,1549200.0],["2015-03-27",10.3267,10.3267,9.9383,10.0,1158000.0],["2015-03-30",10.06,10.1717,9.8917,10.0,1223400.0],["2015-03-31",9.925,10.2367,9.8383,10.135,694200.0],["2015-04-01",10.1317,10.4117,9.9983,10.2083,1241400.0],["2015-04-02",10.1433,10.44,10.1433,10.2167,711600.0],["2015-04-06",10.2283,10.8167,10.21,10.655,1358400.0],["2015-04-07",10.6533,10.675,10.4067,10.4333,1125600.0],["2015-04-08",10.4333,10.5717,10.285,10.2917,730800.0],["2015-04-09",10.2417,10.4,10.0967,10.285,1044000.0],["2015-04-10",10.3033,10.3717,10.205,10.2517,708600.0],["2015-04-13",10.275,10.4367,10.19,10.3033,720000.0],["2015-04-14",10.3483,10.47,10.195,10.2283,1376400.0],["2015-04-15",10.2733,10.4633,10.2,10.4583,1276800.0],["2015-04-16",10.37,10.6517,10.3033,10.5683,1083600.0],["2015-04-17",10.505,10.5567,10.405,10.54,1059000.0],["2015-04-20",10.6167,10.825,10.5617,10.6733,1002000.0],["2015-04-21",10.715,10.7933,10.6033,10.685,754800.0],["2015-04-22",10.715,10.8917,10.61,10.725,769800.0],["2015-04-23",10.7217,10.8067,10.6083,10.685,628800.0],["2015-04-24",10.69,10.7083,10.55,10.6917,754200.0],["2015-04-27",10.71,10.9983,10.53,10.5433,712800.0],["2015-04-28",10.5167,10.8183,10.315,10.76,874800.0],["2015-04-29",10.6533,10.84,10.5217,10.805,1284000.0],["2015-04-30",10.815,10.815,10.52,10.5367,925200.0],["2015-05-01",10.555,10.64,10.345,10.535,571800.0],["2015-05-04",10.5367,10.6533,10.2633,10.2933,599400.0],["2015-05-05",10.3683,10.5,10.1917,10.2417,642000.0],["2015-05-06",10.3517,10.4,10.135,10.2717,787200.0],["2015-05-07",10.2933,10.3583,10.0833,10.2917,684600.0],["2015-05-08",10.3817,10.6317,10.1983,10.5617,777600.0],["2015-05-11",10.5883,10.78,10.48,10.7333,790200.0],["2015-05-12",10.71,10.9817,10.5017,10.9567,880200.0],["2015-05-13",11.02,11.1433,10.8167,11.04,916800.0],["2015-05-14",11.0817,11.165,10.8367,10.9517,902400.0],["2015-05-15",10.905,11.175,10.8083,11.1183,697200.0],["2015-05-18",11.0583,11.2517,11.0267,11.1683,778800.0],["2015-05-19",11.115,11.3317,10.8333,11.1017,1261200.0],["2015-05-20",11.1,11.1,10.6683,10.9133,1932600.0],["2015-05-21",10.4167,11.1917,10.215,10.8567,2122800.0],["2015-05-22",10.8583,10.8733,10.4217,10.545,1955400.0],["2015-05-26",10.5033,10.5433,10.235,10.4783,1536000.0],["2015-05-27",10.5233,10.5417,10.395,10.4883,907800.0],["2015-05-28",10.4583,10.5833,10.395,10.5,513600.0],["2015-05-29",10.52,10.7183,10.4833,10.645,1185000.0],["2015-06-01",10.7017,10.7533,10.5,10.69,898200.0],["2015-06-02",10.665,10.7733,10.4933,10.5117,1266600.0],["2015-06-03",10.5033,10.5917,10.1667,10.2283,1494600.0],["2015-06-04",10.1667,10.195,10.0117,10.085,1415400.0],["2015-06-05",10.095,10.4367,10.095,10.435,682800.0],["2015-06-08",10.4483,10.59,10.4483,10.5017,840000.0],["2015-06-09",10.585,10.635,10.3867,10.4267,599400.0],["2015-06-10",10.5333,10.6567,10.5,10.59,777000.0],["2015-06-11",10.57,10.665,10.5117,10.5883,775200.0],["2015-06-12",10.5767,10.6167,10.4517,10.485,541200.0],["2015-06-15",10.4317,10.4683,10.1567,10.2467,801600.0],["2015-06-16",10.2117,10.5133,10.2117,10.3817,621000.0],["2015-06-17",10.3833,10.47,10.255,10.275,693600.0],["2015-06-18",10.29,10.4517,10.29,10.3067,982200.0],["2015-06-19",10.2783,10.3783,10.2783,10.3067,526200.0],["2015-06-22",10.3283,10.4017,10.2567,10.3267,385200.0],["2015-06-23",10.2883,10.4217,10.2767,10.4,898800.0],["2015-06-24",10.5083,10.74,10.5083,10.6067,874800.0],["2015-06-25",10.565,10.69,10.3983,10.5067,672600.0],["2015-06-26",10.515,10.7967,10.4833,10.7183,1657200.0],["2015-06-29",10.59,10.7133,10.4767,10.4767,636600.0],["2015-06-30",10.5483,10.615,10.4633,10.6067,530400.0],["2015-07-01",10.5817,10.75,10.3483,10.5033,480000.0],["2015-07-02",10.5017,10.59,10.4033,10.445,580200.0],["2015-07-06",10.3933,10.4667,10.2417,10.3983,864600.0],["2015-07-07",10.3967,10.5417,10.2017,10.4417,612000.0],["2015-07-08",10.4033,10.5833,10.0167,10.255,1300800.0],["2015-07-09",10.3733,10.4567,10.1683,10.43,649200.0],["2015-07-10",10.4433,10.52,10.3333,10.3567,460200.0],["2015-07-13",10.3433,10.5283,10.2417,10.4517,588000.0],["2015-07-14",10.4583,10.64,10.4433,10.6133,727800.0],["2015-07-15",11.0,11.0283,10.7467,10.805,1842000.0],["2015-07-16",10.8417,10.92,10.7033,10.8783,1030200.0],["2015-07-17",10.8533,10.925,10.7083,10.7417,634800.0],["2015-07-20",10.7417,10.8417,10.5567,10.5633,4138200.0],["2015-07-21",10.5633,10.6783,9.7167,9.9067,1872000.0],["2015-07-22",9.905,9.9767,9.4483,9.4917,1519800.0],["2015-07-23",9.5,9.63,9.2717,9.2983,1558800.0],["2015-07-24",9.2817,9.3117,8.895,9.025,1687200.0],["2015-07-27",8.9433,8.9583,8.7183,8.8233,1318800.0],["2015-07-28",8.875,8.9767,8.6417,8.8767,772800.0],["2015-07-29",8.8667,8.9983,8.7067,8.9417,1012800.0],["2015-07-30",8.9417,9.0033,8.7267,8.7467,836400.0],["2015-07-31",8.735,8.795,8.5983,8.6067,841200.0],["2015-08-03",8.5683,8.635,8.3833,8.405,1288200.0],["2015-08-04",8.3333,8.4833,8.2883,8.315,972600.0],["2015-08-05",8.3833,8.4983,8.2833,8.305,916800.0],["2015-08-06",8.3167,8.6667,8.1967,8.61,823200.0],["2015-08-07",8.54,8.6567,8.1683,8.1833,1120200.0],["2015-08-10",8.1867,8.5567,8.1867,8.4467,883200.0],["2015-08-11",8.3633,8.47,8.2683,8.3667,787800.0],["2015-08-12",8.3133,8.6033,8.275,8.5683,1144800.0],["2015-08-13",8.4933,8.9083,8.4933,8.8383,1207800.0],["2015-08-14",8.855,8.92,8.5517,8.6483,438600.0],["2015-08-17",8.6267,8.9133,8.455,8.7933,781800.0],["2015-08-18",8.7667,8.7717,8.1667,8.2983,1234800.0],["2015-08-19",8.245,8.3167,8.1033,8.17,1013400.0],["2015-08-20",8.185,8.185,7.9933,8.0767,940200.0],["2015-08-21",8.0617,8.0617,7.65,7.6583,1184400.0],["2015-08-24",7.52,7.645,7.2883,7.3683,1558800.0],["2015-08-25",7.4667,7.595,7.2867,7.3083,1181400.0],["2015-08-26",7.425,7.635,7.25,7.6067,925800.0],["2015-08-27",8.3,9.8317,7.975,9.4433,2166000.0],["2015-08-28",9.3967,9.5733,8.75,8.8033,1978200.0],["2015-08-31",8.7817,9.015,8.5967,8.9367,1220400.0],["2015-09-01",8.6667,8.8683,8.31,8.3733,1688400.0],["2015-09-02",8.4433,8.485,8.1467,8.355,1108800.0],["2015-09-03",8.36,8.5983,8.3,8.3517,993000.0],["2015-09-04",8.2517,8.435,8.22,8.29,468600.0],["2015-09-08",8.4183,8.7083,8.335,8.4617,873000.0],["2015-09-09",8.4917,8.665,8.3333,8.3517,984600.0],["2015-09-10",8.375,8.5833,8.2917,8.4417,619800.0],["2015-09-11",8.3617,8.485,8.35,8.4367,647400.0],["2015-09-14",8.4467,8.5817,8.3333,8.3683,682200.0],["2015-09-15",8.3767,8.7483,8.3767,8.61,1534800.0],["2015-09-16",8.675,8.8733,8.6733,8.7683,1187400.0],["2015-09-17",8.7267,8.8933,8.64,8.72,528000.0],["2015-09-18",8.595,8.7433,8.4783,8.565,926400.0],["2015-09-21",8.5833,8.7617,8.4783,8.6667,640800.0],["2015-09-22",8.5183,8.7433,8.515,8.62,886200.0],["2015-09-23",8.6317,8.68,8.41,8.5583,602400.0],["2015-09-24",8.5133,8.64,8.3683,8.5683,1300200.0],["2015-09-25",8.6617,8.875,8.3683,8.4,1517400.0],["2015-09-28",8.3233,8.3233,8.0033,8.0767,927000.0],["2015-09-29",8.0883,8.2917,8.0617,8.1667,670800.0],["2015-09-30",8.265,8.4867,8.1883,8.4367,1482000.0],["2015-10-01",8.445,8.7283,8.275,8.2917,1012800.0],["2015-10-02",8.1933,8.8167,8.0817,8.78,894600.0],["2015-10-05",8.845,9.04,8.615,8.9833,1429200.0],["2015-10-06",8.9867,9.2633,8.9867,9.14,711600.0],["2015-10-07",9.355,9.5433,9.26,9.495,1475400.0],["2015-10-08",9.435,9.545,9.3067,9.435,705000.0],["2015-10-09",9.4417,9.5683,9.3167,9.3383,540000.0],["2015-10-12",9.3833,9.485,9.15,9.27,571800.0],["2015-10-13",9.2183,9.5367,9.1583,9.2383,476400.0],["2015-10-14",9.2583,9.4683,9.165,9.3833,461400.0],["2015-10-15",9.365,9.7667,9.3583,9.765,1004400.0],["2015-10-16",9.82,9.82,9.44,9.5017,537600.0],["2015-10-19",9.3967,9.6417,9.3167,9.35,636600.0],["2015-10-20",9.2883,9.6067,9.2883,9.4417,871200.0],["2015-10-21",9.4833,9.5533,9.17,9.195,571200.0],["2015-10-22",9.2583,9.4083,9.0733,9.21,643800.0],["2015-10-23",9.1767,9.345,9.0667,9.195,1176000.0],["2015-10-26",9.2017,9.27,8.9717,8.9883,685800.0],["2015-10-27",8.9433,9.0867,8.7833,8.9283,385800.0],["2015-10-28",9.0017,9.3567,8.955,9.165,918000.0],["2015-10-29",9.1383,9.4283,9.1383,9.2733,881400.0],["2015-10-30",9.2933,9.3967,9.1067,9.1517,703800.0],["2015-11-02",9.1417,9.6667,9.1417,9.4883,1091400.0],["2015-11-03",9.535,10.2833,9.535,10.0783,706200.0],["2015-11-04",10.105,10.3067,9.6217,9.7883,538200.0],["2015-11-05",9.7417,9.9633,9.6067,9.8033,325800.0],["2015-11-06",9.765,9.9333,9.6467,9.8317,637200.0],["2015-11-09",9.81,9.8367,9.6367,9.7717,1010400.0],["2015-11-10",9.7333,9.8783,9.6433,9.8317,816600.0],["2015-11-11",9.8,9.8,9.5,9.535,387000.0],["2015-11-12",9.44,9.645,9.3367,9.4233,723600.0],["2015-11-13",9.435,9.61,9.3167,9.4867,434400.0],["2015-11-16",9.4367,9.565,9.3367,9.5483,427200.0],["2015-11-17",9.5333,9.5467,9.1917,9.1917,351000.0],["2015-11-18",9.3167,9.49,9.2167,9.4817,450600.0],["2015-11-19",9.4767,9.5683,9.3667,9.425,264600.0],["2015-11-20",9.4767,9.6667,9.4433,9.5767,454800.0],["2015-11-23",9.495,9.615,9.4133,9.46,326400.0],["2015-11-24",9.415,9.9,9.415,9.8233,501600.0],["2015-11-25",9.755,9.9733,9.69,9.7283,307200.0],["2015-11-27",9.7367,10.1583,9.7117,10.0983,302400.0],["2015-11-30",10.0567,10.5433,10.03,10.475,1031400.0],["2015-12-01",10.4967,10.7333,10.3433,10.68,967200.0],["2015-12-02",9.4733,10.445,9.25,9.2733,2113200.0],["2015-12-03",9.2783,9.2817,8.55,8.9467,2093400.0],["2015-12-04",8.8567,8.8567,8.6083,8.7,1460400.0],["2015-12-07",8.58,8.58,8.2017,8.3017,1396200.0],["2015-12-08",8.155,8.41,8.0967,8.3267,1197000.0],["2015-12-09",8.4033,8.6067,8.3317,8.585,871200.0],["2015-12-10",8.54,8.7867,8.4867,8.525,506400.0],["2015-12-11",8.4183,8.5467,8.34,8.4133,453000.0],["2015-12-14",8.37,8.4467,8.2267,8.3783,441600.0],["2015-12-15",8.5167,8.68,8.3833,8.5917,585600.0],["2015-12-16",8.5667,8.805,8.5217,8.685,811800.0],["2015-12-17",8.6433,8.75,8.56,8.5767,1026000.0],["2015-12-18",8.5517,8.715,8.435,8.5967,1406400.0],["2015-12-21",8.58,8.7333,8.5217,8.6167,549600.0],["2015-12-22",8.6433,8.7833,8.6133,8.74,469200.0],["2015-12-23",8.8733,9.1033,8.8517,9.0833,597600.0],["2015-12-24",9.1183,9.1983,9.0817,9.155,297000.0],["2015-12-28",9.0133,9.0933,8.9083,8.9633,343200.0],["2015-12-29",9.0533,9.1783,9.045,9.12,687600.0],["2015-12-30",9.0867,9.1267,8.975,9.0033,853800.0],["2015-12-31",8.9917,9.04,8.8467,9.0117,535800.0],["2016-01-04",8.885,9.1967,8.7833,9.13,1228200.0],["2016-01-05",9.1283,9.175,8.8417,9.1083,495000.0],["2016-01-06",8.975,9.085,8.83,8.8517,652200.0],["2016-01-07",8.6933,8.895,8.64,8.725,777000.0],["2016-01-08",8.7483,8.75,8.3433,8.3483,859200.0],["2016-01-11",8.325,8.4667,8.2533,8.3667,622800.0],["2016-01-12",8.415,8.4967,8.065,8.23,766200.0],["2016-01-13",8.23,8.3317,7.885,7.91,942000.0],["2016-01-14",7.9367,8.09,7.6967,7.935,757200.0],["2016-01-15",7.655,7.9217,7.655,7.92,711000.0],["2016-01-19",8.0067,8.06,7.6433,7.7333,696000.0],["2016-01-20",7.5267,7.9033,7.4133,7.8433,852600.0],["2016-01-21",7.8,8.1033,7.7067,7.975,910800.0],["2016-01-22",8.0667,8.3033,8.025,8.1883,634800.0],["2016-01-25",8.1033,8.245,7.94,7.9733,672600.0],["2016-01-26",8.0867,8.375,7.97,8.25,969000.0],["2016-01-27",8.2033,8.4633,8.1017,8.1367,983400.0],["2016-01-28",8.2867,8.5,8.2333,8.44,718800.0],["2016-01-29",8.4533,8.9367,8.4533,8.905,536400.0],["2016-02-01",8.765,8.8167,8.4667,8.5483,564600.0],["2016-02-02",8.3783,8.6133,8.315,8.4333,752400.0],["2016-02-03",8.545,8.76,8.2817,8.6667,892800.0],["2016-02-04",8.725,8.9967,8.6767,8.6967,625800.0],["2016-02-05",8.61,8.82,8.32,8.33,522000.0],["2016-02-08",8.2033,8.5,8.1433,8.4,625200.0],["2016-02-09",8.365,8.39,8.165,8.265,688200.0],["2016-02-10",8.3117,8.4,8.2267,8.2683,429600.0],["2016-02-11",8.1017,8.1167,7.7617,8.0633,825600.0],["2016-02-12",8.185,8.3567,8.1233,8.2167,430800.0],["2016-02-16",8.35,8.4283,8.1317,8.2967,552600.0],["2016-02-17",8.39,8.6633,8.35,8.415,552000.0],["2016-02-18",8.47,8.6117,8.17,8.2517,715800.0],["2016-02-19",8.2017,8.5,8.1217,8.49,582600.0],["2016-02-22",8.585,8.78,8.46,8.4883,858600.0],["2016-02-23",8.43,8.43,8.1833,8.2383,597600.0],["2016-02-24",8.1083,8.5033,8.0483,8.4617,612000.0],["2016-02-25",8.4083,8.5117,8.2783,8.4433,384000.0],["2016-02-26",8.4667,8.635,8.3367,8.4383,661200.0],["2016-02-29",8.4167,8.6033,8.3217,8.4167,1314000.0],["2016-03-01",8.45,8.5283,8.3033,8.325,1204200.0],["2016-03-02",8.3317,8.465,8.2783,8.4617,1139400.0],["2016-03-03",8.4483,8.815,8.4483,8.7917,670200.0],["2016-03-04",8.8633,9.255,8.8017,8.9983,973800.0],["2016-03-07",9.0217,9.2717,8.9667,9.2717,652200.0],["2016-03-08",9.2317,9.345,8.8867,8.9233,916200.0],["2016-03-09",8.9433,9.1083,8.8733,8.9067,655800.0],["2016-03-10",8.9267,9.02,8.6733,8.915,813600.0],["2016-03-11",8.9967,9.4067,8.9967,9.3533,500400.0],["2016-03-14",9.41,9.5133,9.2233,9.385,751200.0],["2016-03-15",9.265,9.4383,9.0283,9.145,660000.0],["2016-03-16",9.14,9.445,9.12,9.3683,882600.0],["2016-03-17",9.3983,9.5467,9.155,9.5117,789000.0],["2016-03-18",9.6383,9.8767,9.6133,9.6333,879600.0],["2016-03-21",9.6233,9.69,9.4217,9.4633,637800.0],["2016-03-22",9.38,9.67,9.3767,9.5267,762600.0],["2016-03-23",9.2617,9.435,8.805,8.8067,1048800.0],["2016-03-24",8.8067,9.0133,8.6033,8.925,697200.0],["2016-03-28",8.9633,9.1533,8.8583,9.0833,647400.0],["2016-03-29",9.035,9.2817,8.9667,9.17,672000.0],["2016-03-30",9.1933,9.54,9.065,9.2883,912600.0],["2016-03-31",9.3033,9.4267,9.1983,9.245,724200.0],["2016-04-01",9.14,9.29,9.0667,9.2333,409800.0],["2016-04-04",9.2117,9.2167,8.7167,8.7233,674400.0],["2016-04-05",8.6367,8.7067,8.5,8.5317,772800.0],["2016-04-06",8.5633,8.7567,8.3667,8.71,418800.0],["2016-04-07",8.5933,8.685,8.505,8.605,1039800.0],["2016-04-08",8.7267,8.9383,8.6983,8.82,448800.0],["2016-04-11",8.8167,8.9183,8.7467,8.8167,700200.0],["2016-04-12",8.835,9.0517,8.675,8.9083,479400.0],["2016-04-13",8.9117,9.0867,8.89,9.04,417000.0],["2016-04-14",9.065,9.1133,8.9717,9.045,772800.0],["2016-04-15",8.985,9.1333,8.9517,9.005,826800.0],["2016-04-18",8.9183,9.29,8.9133,9.2317,577800.0],["2016-04-19",9.2583,9.4017,9.1033,9.2583,445800.0],["2016-04-20",9.2117,9.3533,9.0933,9.2233,454800.0],["2016-04-21",9.2317,9.3,9.0567,9.1533,419400.0],["2016-04-22",9.135,9.2383,9.095,9.22,380400.0],["2016-04-25",9.1483,9.3183,8.895,8.9667,687000.0],["2016-04-26",8.9667,9.175,8.8917,9.1567,429000.0],["2016-04-27",9.1633,9.3217,9.075,9.1867,368400.0],["2016-04-28",9.1683,9.305,9.105,9.1233,775200.0],["2016-04-29",9.1633,9.2167,8.96,9.0617,408600.0],["2016-05-02",9.0767,9.1233,8.9383,9.0283,652200.0],["2016-05-03",8.9233,8.9233,8.7167,8.765,299400.0],["2016-05-04",8.7617,8.88,8.5767,8.6667,301200.0],["2016-05-05",8.75,8.765,8.6333,8.6683,534000.0],["2016-05-06",8.6033,8.7967,8.6033,8.7483,440400.0],["2016-05-09",8.735,8.785,8.4833,8.6217,494400.0],["2016-05-10",8.635,8.775,8.635,8.7333,322800.0],["2016-05-11",8.7333,8.9667,8.7333,8.7667,341400.0],["2016-05-12",8.805,8.955,8.65,8.7183,424800.0],["2016-05-13",8.6533,8.7817,8.5933,8.6,252000.0],["2016-05-16",8.6717,8.7767,8.6217,8.6917,354000.0],["2016-05-17",8.6867,8.8333,8.6483,8.6817,283200.0],["2016-05-18",8.6533,8.85,8.6217,8.8083,418800.0],["2016-05-19",8.7067,8.9667,8.6283,8.9133,553800.0],["2016-05-20",8.9217,9.1983,8.9217,9.185,319200.0],["2016-05-23",9.1583,9.3117,9.07,9.2433,322800.0],["2016-05-24",9.2783,9.6433,9.21,9.6,493800.0],["2016-05-25",9.6667,9.88,9.6667,9.8217,387000.0],["2016-05-26",9.8883,9.97,9.735,9.8183,495600.0],["2016-05-27",9.79,9.8033,9.6683,9.715,600600.0],["2016-05-31",9.745,9.9067,9.7233,9.7367,933000.0],["2016-06-01",9.6767,10.01,9.5733,9.9883,619800.0],["2016-06-02",9.56,9.9483,9.56,9.8283,535800.0],["2016-06-03",9.835,9.9017,9.7683,9.845,611400.0],["2016-06-06",9.885,10.1733,9.885,10.025,579600.0],["2016-06-07",10.0883,10.19,9.975,10.0183,556200.0],["2016-06-08",10.01,10.12,10.01,10.01,474600.0],["2016-06-09",9.9133,9.955,9.7933,9.945,481800.0],["2016-06-10",10.0067,10.0233,9.8167,9.8667,344400.0],["2016-06-13",9.835,9.8867,9.7733,9.8283,674400.0],["2016-06-14",9.7783,9.8883,9.7783,9.855,496200.0],["2016-06-15",9.85,9.9233,9.6583,9.84,481200.0],["2016-06-16",9.71,9.9083,9.6567,9.8983,381000.0],["2016-06-17",9.9183,10.06,9.765,9.7833,604800.0],["2016-06-20",9.8833,9.9333,9.8167,9.8383,629400.0],["2016-06-21",9.84,9.9267,9.5617,9.7233,324600.0],["2016-06-22",9.7333,9.74,9.6,9.6717,407400.0],["2016-06-23",9.7883,9.92,9.715,9.9133,450600.0],["2016-06-24",9.48,9.6283,9.385,9.595,902400.0],["2016-06-27",9.54,9.56,9.2017,9.26,551400.0],["2016-06-28",9.415,9.49,9.31,9.425,430800.0],["2016-06-29",9.5317,9.885,9.505,9.7383,546600.0],["2016-06-30",9.84,9.9817,9.7367,9.9717,390000.0],["2016-07-01",9.99,10.3,9.945,10.195,478200.0],["2016-07-05",10.145,10.19,9.9717,10.1017,706800.0],["2016-07-06",10.0,10.1617,9.9517,10.1333,728400.0],["2016-07-07",10.215,10.2833,9.9183,9.9533,531000.0],["2016-07-08",10.01,10.32,9.9717,10.24,425400.0],["2016-07-11",10.27,10.365,10.24,10.2583,241800.0],["2016-07-12",10.3767,10.4583,10.335,10.375,390600.0],["2016-07-13",10.3967,10.5317,10.31,10.4283,402600.0],["2016-07-14",10.5117,10.525,10.3417,10.3517,308400.0],["2016-07-15",10.3583,10.3733,10.265,10.3433,188400.0],["2016-07-18",10.3033,10.4717,10.25,10.3833,364800.0],["2016-07-19",10.3767,10.6167,10.3767,10.5533,388200.0],["2016-07-20",10.5283,10.7117,10.4167,10.6083,660000.0],["2016-07-21",10.5833,10.75,10.525,10.6317,444600.0],["2016-07-22",10.5967,10.8,10.5633,10.6867,150000.0],["2016-07-25",10.6483,10.695,10.4583,10.6567,692400.0],["2016-07-26",10.63,10.8333,10.63,10.795,444600.0],["2016-07-27",10.8033,11.02,10.7917,10.8633,556200.0],["2016-07-28",10.7933,10.9433,10.7533,10.8117,437400.0],["2016-07-29",10.765,10.9833,10.6383,10.9667,465000.0],["2016-08-01",10.9117,10.9867,10.7733,10.8517,438600.0],["2016-08-02",10.85,10.9517,10.75,10.8383,478800.0],["2016-08-03",10.805,11.0167,10.7083,11.0167,489600.0],["2016-08-04",10.965,11.1233,10.9617,10.9883,359400.0],["2016-08-05",11.05,11.3217,11.0483,11.3217,452400.0],["2016-08-08",11.33,11.4983,11.2117,11.44,729600.0],["2016-08-09",11.44,11.4483,11.2283,11.24,474600.0],["2016-08-10",11.2067,11.345,11.1483,11.2317,529800.0],["2016-08-11",11.2717,11.4167,11.1667,11.31,527400.0],["2016-08-12",11.3333,11.5167,11.2717,11.41,560400.0],["2016-08-15",11.4167,11.6467,11.4167,11.5483,387600.0],["2016-08-16",11.51,11.8167,11.455,11.7117,1407000.0],["2016-08-17",11.74,12.1517,11.6333,12.0317,1483200.0],["2016-08-18",12.065,12.185,11.9917,12.1,366000.0],["2016-08-19",12.07,12.2967,12.0133,12.175,471600.0],["2016-08-22",12.1117,12.2133,12.0117,12.165,745200.0],["2016-08-23",12.195,12.435,12.195,12.3917,409800.0],["2016-08-24",12.3883,12.4267,12.2317,12.3417,952200.0],["2016-08-25",12.5883,14.065,12.395,13.2717,2620800.0],["2016-08-26",13.4167,14.305,13.1067,13.7017,1451400.0],["2016-08-29",13.6717,13.99,13.4317,13.5067,1090200.0],["2016-08-30",13.6417,13.7967,13.4717,13.5867,562200.0],["2016-08-31",13.51,13.7117,13.17,13.4067,1485600.0],["2016-09-01",13.4567,13.6933,13.235,13.6267,864000.0],["2016-09-02",13.75,14.2233,13.63,14.085,1351200.0],["2016-09-06",14.0067,14.2467,13.9017,14.0483,471000.0],["2016-09-07",14.105,14.1417,13.9617,14.0567,538800.0],["2016-09-08",14.0583,14.38,13.91,14.1967,827400.0],["2016-09-09",14.0667,14.085,13.8067,13.8083,466200.0],["2016-09-12",13.7233,14.5217,13.7233,14.46,934200.0],["2016-09-13",14.3767,14.4417,13.6767,13.8933,898800.0],["2016-09-14",13.8717,14.1,13.8517,13.985,683400.0],["2016-09-15",13.9817,14.4933,13.9817,14.2283,1381200.0],["2016-09-16",14.1217,14.2683,13.955,14.0333,1505400.0],["2016-09-19",14.125,14.1817,13.8817,13.9733,797400.0],["2016-09-20",14.01,14.01,13.8017,13.855,574800.0],["2016-09-21",13.9367,14.1583,13.9167,14.0083,717000.0],["2016-09-22",14.115,14.1633,13.9617,14.0883,640800.0],["2016-09-23",13.995,14.0417,13.61,13.8133,538800.0],["2016-09-26",13.81,14.1333,13.755,13.8,852600.0],["2016-09-27",13.8067,13.8933,13.6883,13.73,475800.0],["2016-09-28",13.8083,14.16,13.7167,14.1317,968400.0],["2016-09-29",14.0867,14.18,13.95,14.0317,804600.0],["2016-09-30",14.0467,14.1667,13.9667,14.1267,690000.0],["2016-10-03",14.1333,14.2983,13.9983,14.1283,362400.0],["2016-10-04",14.1333,14.3233,14.1117,14.225,948600.0],["2016-10-05",14.2817,14.3667,14.005,14.1983,1005000.0],["2016-10-06",14.1517,14.5317,14.1517,14.3367,720000.0],["2016-10-07",14.4133,14.4133,14.025,14.1217,229800.0],["2016-10-10",14.2733,14.745,14.02,14.335,766800.0],["2016-10-11",14.3017,14.3933,13.895,13.9733,339000.0],["2016-10-12",14.0133,14.0783,13.875,13.9717,453600.0],["2016-10-13",13.8867,13.95,13.61,13.6483,576000.0],["2016-10-14",13.7717,13.945,13.6633,13.7217,491400.0],["2016-10-17",13.71,13.8133,13.5867,13.605,498600.0],["2016-10-18",13.8167,13.96,13.545,13.575,357000.0],["2016-10-19",13.5867,13.7183,13.4033,13.4833,655200.0],["2016-10-20",13.4667,13.5383,13.295,13.3767,354000.0],["2016-10-21",13.3117,13.3867,13.05,13.3167,279000.0],["2016-10-24",13.4133,13.665,13.4133,13.5,932400.0],["2016-10-25",13.625,13.7883,13.3867,13.4,321600.0],["2016-10-26",13.3483,13.5433,13.2333,13.4033,1000200.0],["2016-10-27",13.41,13.5817,13.3167,13.3433,345000.0],["2016-10-28",13.28,13.5433,13.1417,13.17,324000.0],["2016-10-31",13.1783,13.3117,12.9433,13.165,688800.0],["2016-11-01",13.1683,13.4917,13.1267,13.1733,702000.0],["2016-11-02",13.1483,13.5817,13.03,13.4517,918000.0],["2016-11-03",13.5067,13.61,13.365,13.4367,408000.0],["2016-11-04",13.3867,13.7067,13.2333,13.3733,565200.0],["2016-11-07",13.53,13.6633,13.4533,13.4717,373200.0],["2016-11-08",13.47,13.6133,13.3233,13.4367,347400.0],["2016-11-09",13.295,13.7567,13.2267,13.7517,618600.0],["2016-11-10",13.865,14.095,13.6633,13.8483,629400.0],["2016-11-11",13.795,14.0133,13.6783,13.9083,625200.0],["2016-11-14",13.9733,14.0717,13.7033,13.92,576000.0],["2016-11-15",13.9767,14.2817,13.8833,14.2367,364800.0],["2016-11-16",14.1733,14.3883,13.945,14.34,485400.0],["2016-11-17",14.34,14.49,14.34,14.435,622800.0],["2016-11-18",14.4033,14.49,14.305,14.45,527400.0],["2016-11-21",14.5167,14.75,14.515,14.7233,348600.0],["2016-11-22",14.7633,14.8467,14.6533,14.7583,390000.0],["2016-11-23",14.7583,14.95,14.6817,14.8867,325800.0],["2016-11-25",14.9133,14.9133,14.7417,14.8583,126000.0],["2016-11-28",14.885,14.99,14.6883,14.8917,924000.0],["2016-11-29",14.76,15.5333,14.4683,15.46,1004400.0],["2016-11-30",15.4983,16.3867,14.67,16.28,1448400.0],["2016-12-01",16.34,16.4867,16.15,16.305,659400.0],["2016-12-02",15.8833,16.6083,15.8833,16.5683,816000.0],["2016-12-05",16.6433,17.0983,16.5,16.7083,680400.0],["2016-12-06",16.71,16.7783,16.3383,16.4833,481200.0],["2016-12-07",16.495,16.785,16.3583,16.6483,454200.0],["2016-12-08",16.805,16.805,16.5567,16.5967,537600.0],["2016-12-09",16.6033,16.605,16.2017,16.3867,395400.0],["2016-12-12",16.505,16.715,16.3683,16.5667,489600.0],["2016-12-13",16.6583,16.8117,16.395,16.5067,390600.0],["2016-12-14",16.3617,16.6383,15.9383,16.385,393600.0],["2016-12-15",16.335,16.6783,16.335,16.6283,351000.0],["2016-12-16",16.6567,16.745,16.5883,16.67,1265400.0],["2016-12-19",16.6583,16.9533,16.595,16.7917,342000.0],["2016-12-20",16.8333,16.9033,16.4567,16.8967,342600.0],["2016-12-21",16.9433,17.0333,16.7783,16.9917,253800.0],["2016-12-22",16.9517,17.07,16.5617,16.63,299400.0],["2016-12-23",16.605,16.8567,16.4733,16.6467,405600.0],["2016-12-27",16.6333,16.835,16.48,16.6167,214800.0],["2016-12-28",16.6067,16.6667,16.3817,16.6117,320400.0],["2016-12-29",16.625,16.64,16.4517,16.565,174000.0],["2016-12-30",16.58,16.66,16.3567,16.4583,259800.0],["2017-01-03",16.595,16.6633,16.3133,16.475,261600.0],["2017-01-04",16.6017,16.6017,16.265,16.3233,387600.0],["2017-01-05",16.375,16.375,15.9433,16.0083,411000.0],["2017-01-06",15.9983,16.0133,15.635,15.8667,318000.0],["2017-01-09",15.75,15.8383,15.3883,15.735,241800.0],["2017-01-10",15.7133,16.0583,15.665,15.84,526800.0],["2017-01-11",15.83,15.9483,15.5933,15.595,425400.0],["2017-01-12",15.6383,15.74,15.2683,15.3717,369600.0],["2017-01-13",15.2817,15.4117,14.81,14.88,299400.0],["2017-01-17",14.88,15.0,14.6217,14.9017,617400.0],["2017-01-18",14.8417,15.1817,14.835,15.1517,339000.0],["2017-01-19",15.1217,15.125,14.715,14.73,273600.0],["2017-01-20",14.8483,14.98,14.6017,14.6517,244200.0],["2017-01-23",14.5933,14.7367,14.53,14.6567,199200.0],["2017-01-24",14.7017,14.785,14.6017,14.6617,430800.0],["2017-01-25",14.6667,14.805,14.5967,14.6817,367200.0],["2017-01-26",14.72,14.8167,14.3683,14.5167,412200.0],["2017-01-27",14.4967,14.4967,14.02,14.03,208200.0],["2017-01-30",14.0033,14.0033,13.7217,13.84,457800.0],["2017-01-31",13.79,13.8733,13.5667,13.8383,397800.0],["2017-02-01",13.9717,14.075,13.5683,13.705,350400.0],["2017-02-02",13.7167,13.7683,13.56,13.6683,324600.0],["2017-02-03",13.7433,13.86,13.6517,13.7983,335400.0],["2017-02-06",13.81,13.8133,13.6233,13.6583,233400.0],["2017-02-07",13.655,13.7233,13.5567,13.6733,285000.0],["2017-02-08",13.6117,14.2,13.5483,14.1,633600.0],["2017-02-09",14.2017,14.5417,14.2017,14.4417,483000.0],["2017-02-10",14.59,14.59,14.105,14.16,211800.0],["2017-02-13",14.1767,14.3817,14.015,14.075,191400.0],["2017-02-14",14.075,14.1467,13.915,13.9717,292800.0],["2017-02-15",13.9917,14.0217,13.8617,13.925,201600.0],["2017-02-16",13.9433,14.1117,13.8583,14.0583,232200.0],["2017-02-17",13.985,14.19,13.9733,14.0333,256200.0],["2017-02-21",14.1083,14.21,13.89,13.93,215400.0],["2017-02-22",13.8833,13.9683,13.7217,13.7433,187200.0],["2017-02-23",13.81,13.83,13.5317,13.67,303000.0],["2017-02-24",13.5617,13.6733,13.3383,13.4167,211800.0],["2017-02-27",13.4167,13.735,13.395,13.6833,249000.0],["2017-02-28",13.625,13.9733,13.625,13.87,448800.0],["2017-03-01",14.0,14.4417,14.0,14.4233,375000.0],["2017-03-02",14.2817,14.4483,14.0017,14.035,250800.0],["2017-03-03",14.0033,14.1433,13.405,13.575,254400.0],["2017-03-06",13.5317,13.5767,13.395,13.515,308400.0],["2017-03-07",13.5117,13.7417,13.2983,13.4117,262800.0],["2017-03-08",13.4933,13.4933,12.925,12.9767,280200.0],["2017-03-09",12.82,13.0017,12.6833,12.875,214800.0],["2017-03-10",12.9283,13.0767,12.7583,12.9183,141600.0],["2017-03-13",12.8917,13.165,12.855,13.16,201600.0],["2017-03-14",13.075,13.075,12.735,12.8833,179400.0],["2017-03-15",12.8533,13.3633,12.7517,13.2033,220200.0],["2017-03-16",13.3317,13.395,13.0183,13.3717,283800.0],["2017-03-17",13.39,13.4233,13.07,13.3567,640200.0],["2017-03-20",13.125,13.7283,13.125,13.71,222000.0],["2017-03-21",13.7383,13.9833,13.25,13.2717,265200.0],["2017-03-22",13.255,13.3467,12.9183,13.2733,311400.0],["2017-03-23",13.24,13.5817,13.21,13.2683,382800.0],["2017-03-24",13.635,13.86,13.2667,13.7867,600600.0],["2017-03-27",13.65,14.5667,13.4233,14.3083,871800.0],["2017-03-28",14.33,14.51,14.0383,14.4867,327000.0],["2017-03-29",14.49,15.1667,14.49,15.1183,322800.0],["2017-03-30",15.2067,15.2283,14.4783,14.525,345000.0],["2017-03-31",14.5933,15.1417,14.52,15.0817,619800.0],["2017-04-03",15.075,15.16,14.87,15.125,321000.0],["2017-04-04",15.1233,15.3283,15.0433,15.1583,247200.0],["2017-04-05",15.23,15.3883,14.4583,14.5417,570600.0],["2017-04-06",14.6467,14.8367,14.565,14.765,298200.0],["2017-04-07",14.8083,14.8933,14.5167,14.7033,262200.0],["2017-04-10",14.815,15.1067,14.6583,14.6883,207000.0],["2017-04-11",14.64,14.97,14.54,14.91,279000.0],["2017-04-12",14.8617,15.0917,14.5517,14.6233,349200.0],["2017-04-13",14.58,14.9467,14.56,14.5883,467400.0],["2017-04-17",14.6983,14.8133,14.335,14.5683,231600.0],["2017-04-18",14.5683,14.9683,14.455,14.8083,255600.0],["2017-04-19",14.8517,15.1,14.6017,14.7917,272400.0],["2017-04-20",14.835,15.0767,14.7867,14.905,269400.0],["2017-04-21",14.85,14.895,14.5267,14.5967,301200.0],["2017-04-24",14.7667,14.93,14.6117,14.865,288000.0],["2017-04-25",14.9517,15.8117,14.9417,15.675,577200.0],["2017-04-26",15.63,15.9633,15.4133,15.735,408600.0],["2017-04-27",15.745,16.1483,15.5,16.0717,379200.0],["2017-04-28",16.1067,16.1067,15.735,15.78,412800.0],["2017-05-01",15.8383,16.05,15.65,15.8733,401400.0],["2017-05-02",15.8567,16.1833,15.7267,16.1033,222600.0],["2017-05-03",16.01,16.29,15.9383,16.2367,256200.0],["2017-05-04",16.2217,16.3217,15.8583,16.11,379800.0],["2017-05-05",16.2417,16.295,16.07,16.165,415800.0],["2017-05-08",16.1667,16.6,16.115,16.5633,474600.0],["2017-05-09",16.5717,17.08,16.545,17.055,697800.0],["2017-05-10",17.1533,17.8017,17.1083,17.6333,691800.0],["2017-05-11",17.69,17.8833,17.4667,17.6783,610200.0],["2017-05-12",17.6783,17.9783,16.95,16.9933,523800.0],["2017-05-15",17.155,17.4883,17.1033,17.17,352800.0],["2017-05-16",17.15,17.25,16.9533,17.0967,211800.0],["2017-05-17",17.0967,17.0967,16.48,16.4933,376200.0],["2017-05-18",16.48,16.8267,16.28,16.4367,646200.0],["2017-05-19",16.4833,16.73,16.2317,16.5417,459600.0],["2017-05-22",16.5767,16.7883,15.94,16.0783,590400.0],["2017-05-23",16.09,16.4767,15.6283,16.1133,810000.0],["2017-05-24",16.1567,16.5683,15.6667,16.1867,604200.0],["2017-05-25",16.2217,16.2217,15.49,15.515,467400.0],["2017-05-26",15.5433,15.85,15.2617,15.5833,499200.0],["2017-05-30",15.5183,15.6667,15.1667,15.2167,535200.0],["2017-05-31",15.24,15.8617,14.7433,15.8533,772200.0],["2017-06-01",15.875,16.0133,15.6483,15.995,352200.0],["2017-06-02",15.95,16.4867,15.5783,16.1417,338400.0],["2017-06-05",16.0183,16.2817,15.8783,16.1333,259800.0],["2017-06-06",16.0833,16.45,16.0833,16.2667,344400.0],["2017-06-07",16.3033,16.36,15.9867,16.145,604800.0],["2017-06-08",16.185,16.46,16.07,16.2817,287400.0],["2017-06-09",16.25,16.7967,16.25,16.41,291600.0],["2017-06-12",16.4633,16.6833,16.385,16.6833,451800.0],["2017-06-13",16.6683,16.9667,16.1183,16.6867,267600.0],["2017-06-14",16.7033,16.8233,15.945,16.185,259800.0],["2017-06-15",16.1283,16.245,15.5617,16.1333,320400.0],["2017-06-16",15.895,16.1967,15.8333,16.0583,640800.0],["2017-06-19",16.1333,16.525,16.0783,16.1467,216600.0],["2017-06-20",16.0,16.14,15.38,15.5317,349200.0],["2017-06-21",15.8,15.8333,15.1817,15.4483,398400.0],["2017-06-22",15.4067,15.8567,15.4067,15.4983,404400.0],["2017-06-23",15.755,16.1433,15.54,15.8767,553200.0],["2017-06-26",15.8883,16.0783,15.6333,15.82,193800.0],["2017-06-27",15.8183,16.3133,15.755,15.8017,385800.0],["2017-06-28",15.9067,16.29,15.77,16.0467,260400.0],["2017-06-29",16.1267,16.2067,15.7483,16.0383,258600.0],["2017-06-30",16.11,16.2517,15.7667,16.0933,442800.0],["2017-07-03",16.43,16.43,16.09,16.2167,170400.0],["2017-07-05",16.1167,16.1167,15.735,15.9483,277800.0],["2017-07-06",15.965,16.3283,15.7717,16.1783,300600.0],["2017-07-07",16.155,16.3817,15.9033,16.32,172800.0],["2017-07-10",16.3533,16.4067,15.9783,16.1767,521400.0],["2017-07-11",16.175,16.345,15.8783,16.1533,310800.0],["2017-07-12",16.2833,16.4717,15.96,15.9633,339000.0],["2017-07-13",15.965,16.3,15.7367,16.28,235800.0],["2017-07-14",16.2533,16.5183,16.0317,16.4083,471000.0],["2017-07-17",16.385,16.5383,16.1767,16.24,211200.0],["2017-07-18",16.2417,16.3967,16.145,16.2383,217200.0],["2017-07-19",16.2617,16.6333,16.1617,16.22,273000.0],["2017-07-20",16.2533,16.2533,15.8617,16.0317,252000.0],["2017-07-21",16.15,16.15,15.8833,15.9783,349800.0],["2017-07-24",16.0,16.1033,15.835,16.0033,166800.0],["2017-07-25",16.135,16.6133,16.1333,16.56,547200.0],["2017-07-26",16.5583,16.8867,16.1967,16.6717,259800.0],["2017-07-27",16.6867,17.0,16.2117,16.385,343200.0],["2017-07-28",16.3867,16.7,16.1633,16.595,249600.0],["2017-07-31",16.585,16.8083,16.3917,16.6633,283200.0],["2017-08-01",16.665,16.665,15.8167,15.8967,400200.0],["2017-08-02",15.89,15.9667,15.6267,15.6583,325800.0],["2017-08-03",15.5783,16.0,15.4233,15.9317,331200.0],["2017-08-04",15.93,16.31,15.77,16.1317,220800.0],["2017-08-07",16.0967,16.38,16.0267,16.1867,296400.0],["2017-08-08",16.1833,16.625,16.1833,16.3833,318000.0],["2017-08-09",16.4,16.5767,16.1933,16.255,213600.0],["2017-08-10",16.3233,16.5067,16.0033,16.0367,155400.0],["2017-08-11",15.8,16.195,15.8,16.0717,207600.0],["2017-08-14",16.2033,16.6083,16.1017,16.1783,675000.0],["2017-08-15",16.1783,16.3533,15.8767,15.88,228600.0],["2017-08-16",15.9883,16.325,15.6817,15.82,247200.0],["2017-08-17",15.775,15.775,15.0283,15.0283,183600.0],["2017-08-18",14.9567,15.52,14.9567,15.445,321600.0],["2017-08-21",15.4317,15.58,15.3383,15.3433,140400.0],["2017-08-22",15.3817,15.7083,15.3817,15.57,256800.0],["2017-08-23",15.5167,16.0317,15.4783,15.6667,330000.0],["2017-08-24",15.6667,15.95,15.22,15.38,228600.0],["2017-08-25",15.4333,15.8983,15.4333,15.8033,205800.0],["2017-08-28",15.8167,15.9917,15.715,15.76,252000.0],["2017-08-29",15.6767,15.9767,15.4367,15.6633,485400.0],["2017-08-30",15.02,15.4567,14.9333,15.0683,528600.0],["2017-08-31",15.1433,15.15,14.1317,14.4367,891600.0],["2017-09-01",14.4467,14.7083,14.2933,14.3833,261000.0],["2017-09-05",14.4383,14.6517,14.2367,14.3383,417600.0],["2017-09-06",14.4317,14.6633,14.2817,14.5733,318600.0],["2017-09-07",14.5167,14.5167,14.1583,14.2533,387000.0],["2017-09-08",14.2417,14.6483,14.02,14.2517,281400.0],["2017-09-11",14.3217,14.545,14.165,14.3283,255600.0],["2017-09-12",14.3583,14.6867,14.3583,14.5767,318000.0],["2017-09-13",14.595,15.0533,14.595,14.9333,515400.0],["2017-09-14",14.9117,15.0717,14.7567,14.9883,408000.0],["2017-09-15",15.035,15.3117,14.92,15.2167,580800.0],["2017-09-18",15.22,15.5083,14.9167,15.3833,299400.0],["2017-09-19",15.4033,15.74,15.4033,15.5533,363000.0],["2017-09-20",15.6083,15.7617,15.5433,15.6667,247800.0],["2017-09-21",15.6483,15.6983,15.4783,15.6267,272400.0],["2017-09-22",15.6067,15.835,15.56,15.6783,286800.0],["2017-09-25",15.64,15.985,15.465,15.6733,252600.0],["2017-09-26",15.635,15.75,15.5467,15.56,215400.0],["2017-09-27",15.6183,15.7917,14.995,15.5233,421800.0],["2017-09-28",15.4433,15.5967,15.1467,15.3917,298800.0],["2017-09-29",15.3833,15.765,15.3833,15.6383,475200.0],["2017-10-02",15.575,15.9133,15.51,15.8717,298200.0],["2017-10-03",15.9017,16.1033,15.765,15.8183,231000.0],["2017-10-04",15.8767,16.0333,15.2583,15.41,243000.0],["2017-10-05",15.375,15.5683,15.2617,15.4817,145200.0],["2017-10-06",15.3833,15.52,15.16,15.3717,138000.0],["2017-10-09",15.3333,15.4733,15.1483,15.2633,253200.0],["2017-10-10",15.3167,15.51,15.2167,15.3167,219000.0],["2017-10-11",15.4133,15.53,15.2117,15.2983,160800.0],["2017-10-12",15.2583,15.375,15.175,15.2717,176400.0],["2017-10-13",15.3017,15.4467,15.1017,15.1933,109800.0],["2017-10-16",15.22,15.5167,14.9917,15.1467,199200.0],["2017-10-17",15.0917,15.3117,14.99,15.0483,120600.0],["2017-10-18",15.195,15.195,14.98,15.0333,203400.0],["2017-10-19",15.0083,15.0617,14.755,15.0033,138600.0],["2017-10-20",15.11,15.245,14.855,15.1783,152400.0],["2017-10-23",15.1517,15.2317,14.92,15.0883,185400.0],["2017-10-24",15.1333,15.265,15.0633,15.1183,191400.0],["2017-10-25",15.25,15.2633,14.9367,15.125,223200.0],["2017-10-26",15.1433,15.2367,14.815,15.035,173400.0],["2017-10-27",15.0267,15.4617,14.9817,15.3083,310200.0],["2017-10-30",15.2333,15.2333,14.8817,14.9483,168600.0],["2017-10-31",14.9267,15.025,14.6933,14.6967,317400.0],["2017-11-01",14.7867,14.955,14.285,14.5183,271200.0],["2017-11-02",14.3817,14.6,14.3067,14.495,184200.0],["2017-11-03",14.4617,14.5833,14.315,14.3783,197400.0],["2017-11-06",14.375,14.505,14.1417,14.4517,207000.0],["2017-11-07",14.4567,14.7583,14.0733,14.2167,228600.0],["2017-11-08",14.155,14.2933,13.97,14.1083,238800.0],["2017-11-09",14.31,14.31,13.8067,14.16,218400.0],["2017-11-10",14.0033,14.4533,14.0033,14.36,219600.0],["2017-11-13",14.2517,14.4083,14.1267,14.1567,121800.0],["2017-11-14",14.0533,14.2133,13.9533,14.09,283200.0],["2017-11-15",13.98,14.2933,13.925,14.1283,234600.0],["2017-11-16",14.1517,14.475,14.0017,14.26,168000.0],["2017-11-17",14.265,14.54,14.22,14.3883,109200.0],["2017-11-20",14.3833,14.48,14.235,14.3667,132000.0],["2017-11-21",14.5,15.21,14.5,15.1883,411000.0],["2017-11-22",15.1883,15.2983,14.8033,14.8717,130200.0],["2017-11-24",14.8917,14.8917,14.515,14.515,51600.0],["2017-11-27",14.6783,14.6783,14.0667,14.3533,307200.0],["2017-11-28",14.2833,14.535,13.9583,14.415,187200.0],["2017-11-29",14.4133,15.02,14.4133,14.895,188400.0],["2017-11-30",14.985,15.3967,14.8717,15.2567,329400.0],["2017-12-01",15.3033,15.3483,14.3383,14.715,294000.0],["2017-12-04",14.8433,15.165,14.5,14.7933,395400.0],["2017-12-05",14.7983,14.83,14.445,14.4667,419400.0],["2017-12-06",14.4383,14.5783,14.0,14.2717,288600.0],["2017-12-07",14.2817,14.535,14.2817,14.4383,270600.0],["2017-12-08",14.56,14.6283,14.2233,14.3133,173400.0],["2017-12-11",14.2967,14.5617,14.2967,14.5017,171000.0],["2017-12-12",14.53,14.6483,14.0717,14.16,255600.0],["2017-12-13",14.135,14.5083,14.135,14.34,186000.0],["2017-12-14",14.285,14.5083,13.9383,14.0317,295200.0],["2017-12-15",14.045,14.2217,13.95,14.0683,919800.0],["2017-12-18",14.195,14.3267,14.0617,14.1317,166200.0],["2017-12-19",14.0867,14.1233,13.9083,13.9817,240600.0],["2017-12-20",14.03,14.16,13.91,14.0633,166800.0],["2017-12-21",14.1667,14.365,14.0717,14.2117,178800.0],["2017-12-22",14.17,14.17,13.8183,13.9533,265200.0],["2017-12-26",13.895,14.18,13.8117,13.985,293400.0],["2017-12-27",13.9817,14.235,13.8767,13.8783,145800.0],["2017-12-28",13.8983,14.0833,13.785,14.08,166800.0],["2017-12-29",13.9983,14.01,13.6783,13.7983,243000.0],["2018-01-02",13.865,14.16,13.865,14.0767,214800.0],["2018-01-03",13.975,14.1567,13.7717,13.8583,168000.0],["2018-01-04",13.8817,14.0783,13.8417,13.8483,102000.0],["2018-01-05",13.9033,14.01,13.7133,13.835,133800.0],["2018-01-08",13.825,14.1567,13.4833,13.705,203400.0],["2018-01-09",13.7767,13.9383,13.5783,13.9117,183600.0],["2018-01-10",13.8383,14.115,13.6917,13.9183,195000.0],["2018-01-11",13.9833,14.2417,13.775,13.9183,242400.0],["2018-01-12",13.9333,14.2367,13.8467,14.1167,153600.0],["2018-01-16",14.1533,14.4183,13.925,13.9267,305400.0],["2018-01-17",13.9433,14.2233,13.9183,14.1667,318600.0],["2018-01-18",14.16,14.2583,13.8983,13.96,193200.0],["2018-01-19",13.9583,14.1933,13.91,14.1717,229800.0],["2018-01-22",14.1667,14.2883,14.075,14.2133,159600.0],["2018-01-23",14.1783,14.58,14.1783,14.4733,258600.0],["2018-01-24",14.5067,14.5667,13.9167,13.96,235800.0],["2018-01-25",14.0517,14.085,13.7817,13.9633,266400.0],["2018-01-26",14.0233,14.0233,13.705,13.8817,172200.0],["2018-01-29",13.8417,13.9867,13.5683,13.66,240000.0],["2018-01-30",13.5017,13.7233,13.475,13.6233,240600.0],["2018-01-31",13.6467,13.8083,13.3583,13.6083,286200.0],["2018-02-01",13.63,13.7583,13.5033,13.665,147000.0],["2018-02-02",13.7983,13.7983,13.065,13.115,321600.0],["2018-02-05",12.99,13.1467,12.5933,12.6433,320400.0],["2018-02-06",12.4183,12.9883,12.4183,12.865,248400.0],["2018-02-07",12.86,13.1983,12.4983,12.7083,258600.0],["2018-02-08",12.7333,12.835,12.2767,12.29,180600.0],["2018-02-09",12.4583,12.88,12.1183,12.785,231000.0],["2018-02-12",12.9367,12.9967,12.5583,12.6567,228600.0],["2018-02-13",12.595,12.9883,12.5333,12.8417,195000.0],["2018-02-14",12.7433,13.205,12.55,13.1317,259800.0],["2018-02-15",13.205,13.48,13.0833,13.4683,97200.0],["2018-02-16",13.3933,13.8733,13.17,13.6383,159000.0],["2018-02-20",13.5467,13.655,13.33,13.575,222000.0],["2018-02-21",13.5683,13.7983,13.5017,13.6667,188400.0],["2018-02-22",13.7817,13.7833,13.44,13.64,321600.0],["2018-02-23",13.7333,13.975,13.53,13.8783,211200.0],["2018-02-26",13.9483,14.025,13.735,13.9033,73800.0],["2018-02-27",13.9217,14.03,13.675,13.825,156600.0],["2018-02-28",13.8633,13.93,13.4517,13.4533,246000.0],["2018-03-01",13.1017,13.5367,13.0417,13.2267,293400.0],["2018-03-02",13.1833,13.775,12.9083,13.725,108000.0],["2018-03-05",13.655,14.5583,13.655,14.335,352800.0],["2018-03-06",14.3783,14.5133,13.9267,14.1,150000.0],["2018-03-07",13.9783,14.1983,13.7967,13.8617,137400.0],["2018-03-08",13.9417,14.1983,13.8117,14.0833,100800.0],["2018-03-09",14.2033,14.5367,13.955,14.5367,130200.0],["2018-03-12",14.5183,14.9733,14.5167,14.8867,310800.0],["2018-03-13",14.9217,15.0,14.58,14.6417,242400.0],["2018-03-14",14.69,14.7467,14.1667,14.1917,177000.0],["2018-03-15",14.2167,14.4133,14.03,14.3283,220800.0],["2018-03-16",14.2833,14.7867,14.2833,14.75,334200.0],["2018-03-19",14.725,14.7317,14.125,14.3217,439800.0],["2018-03-20",14.3267,14.6833,14.0067,14.2217,262200.0],["2018-03-21",14.205,14.5067,13.9533,14.3733,280200.0],["2018-03-22",14.1033,14.3833,13.3517,13.365,351000.0],["2018-03-23",13.3367,13.565,12.525,12.6283,562800.0],["2018-03-26",12.805,12.925,12.3333,12.3967,450600.0],["2018-03-27",12.4667,12.4667,11.9267,11.9633,369000.0],["2018-03-28",11.9583,12.195,11.7467,12.0167,745200.0],["2018-03-29",12.085,12.2533,11.95,12.1333,296400.0],["2018-04-02",12.095,12.2033,11.935,12.1717,300600.0],["2018-04-03",12.2767,12.4467,11.96,12.085,409200.0],["2018-04-04",11.9,12.1517,11.8667,12.1167,785400.0],["2018-04-05",12.2317,12.3817,12.2083,12.2867,202200.0],["2018-04-06",12.2017,12.3017,11.8817,12.1967,351600.0],["2018-04-09",12.25,12.3933,12.0133,12.015,347400.0],["2018-04-10",12.1983,12.45,12.0267,12.16,151800.0],["2018-04-11",12.0783,12.2617,11.9867,12.1783,189000.0],["2018-04-12",12.2467,12.48,12.175,12.355,199800.0],["2018-04-13",12.3983,12.575,12.2717,12.4217,214800.0],["2018-04-16",12.5167,12.685,12.3167,12.3767,219600.0],["2018-04-17",12.465,12.5917,12.3367,12.385,263400.0],["2018-04-18",12.4583,12.95,12.4583,12.8467,319800.0],["2018-04-19",12.83,12.9717,12.555,12.67,186000.0],["2018-04-20",12.605,12.75,12.5,12.5117,144600.0],["2018-04-23",12.515,12.6633,12.4233,12.5467,145200.0],["2018-04-24",12.6033,12.6683,12.0767,12.2683,205800.0],["2018-04-25",12.235,12.655,12.14,12.4767,197400.0],["2018-04-26",12.5417,12.835,12.445,12.6833,189600.0],["2018-04-27",12.7017,12.7017,12.435,12.4983,210600.0],["2018-04-30",12.5083,12.65,12.4267,12.4633,162000.0],["2018-05-01",12.4133,12.6533,12.3333,12.4667,163200.0],["2018-05-02",12.4517,12.7517,12.4517,12.6217,112800.0],["2018-05-03",12.6167,12.6167,12.1967,12.205,357000.0],["2018-05-04",12.13,12.36,12.0333,12.2833,163800.0],["2018-05-07",12.3567,12.6617,12.3033,12.3133,247800.0],["2018-05-08",12.3233,12.3467,12.0,12.245,391200.0],["2018-05-09",12.3133,12.475,12.185,12.2917,142800.0],["2018-05-10",12.31,12.4533,12.1933,12.235,151800.0],["2018-05-11",12.2833,12.4167,11.9267,12.1683,126600.0],["2018-05-14",12.1783,12.385,12.1783,12.25,150000.0],["2018-05-15",12.1833,12.4433,12.1833,12.3317,87000.0],["2018-05-16",12.4983,12.6133,12.3383,12.51,162000.0],["2018-05-17",12.4817,13.0333,12.4817,12.7517,201600.0],["2018-05-18",12.8067,12.9683,12.6483,12.7533,203400.0],["2018-05-21",12.83,12.9083,12.6667,12.8267,273000.0],["2018-05-22",12.815,12.9483,12.625,12.7267,147000.0],["2018-05-23",12.8333,13.6667,12.545,12.93,424800.0],["2018-05-24",12.8167,12.8167,11.915,12.0533,485400.0],["2018-05-25",11.9067,12.3433,11.9067,12.1917,214800.0],["2018-05-29",12.0967,12.3333,11.9817,12.2133,300000.0],["2018-05-30",12.2883,12.705,12.2883,12.6967,216600.0],["2018-05-31",12.6883,12.9167,12.555,12.67,315000.0],["2018-06-01",12.7333,12.7333,12.1617,12.39,533400.0],["2018-06-04",12.4567,12.5733,12.0,12.1567,402000.0],["2018-06-05",12.135,12.3583,12.07,12.2333,260400.0],["2018-06-06",12.2783,12.5117,12.23,12.3467,178800.0],["2018-06-07",12.3417,12.58,12.3267,12.3767,142200.0],["2018-06-08",12.3967,12.4667,12.25,12.335,148200.0],["2018-06-11",12.3,12.43,12.2533,12.3583,136800.0],["2018-06-12",12.3917,12.5267,12.335,12.42,150600.0],["2018-06-13",12.3783,12.465,12.2333,12.435,256800.0],["2018-06-14",12.4667,12.5,12.325,12.4883,145200.0],["2018-06-15",12.4517,12.57,12.31,12.4383,383400.0],["2018-06-18",12.4317,12.895,12.3567,12.855,174000.0],["2018-06-19",12.695,13.1683,12.68,13.0817,149400.0],["2018-06-20",13.12,13.295,12.94,13.2433,139200.0],["2018-06-21",13.1733,13.265,12.9817,13.0267,220200.0],["2018-06-22",13.275,13.5817,13.2167,13.4983,391200.0],["2018-06-25",13.4217,13.4733,13.1617,13.285,191400.0],["2018-06-26",13.345,13.485,13.0317,13.3783,201000.0],["2018-06-27",13.405,13.5917,13.1667,13.315,451800.0],["2018-06-28",13.2683,13.4833,13.1517,13.28,169800.0],["2018-06-29",13.2867,13.6833,13.2867,13.495,234600.0],["2018-07-02",13.37,13.445,13.0,13.185,348600.0],["2018-07-03",13.265,13.345,13.19,13.3233,51000.0],["2018-07-05",13.4133,13.485,13.2633,13.4333,141000.0],["2018-07-06",13.4067,13.575,13.1817,13.185,174600.0],["2018-07-09",13.26,13.43,13.1533,13.2767,132000.0],["2018-07-10",13.31,13.31,12.9417,13.0483,181200.0],["2018-07-11",12.9417,13.0367,12.4917,12.52,234000.0],["2018-07-12",12.585,12.66,12.1967,12.3533,216600.0],["2018-07-13",12.3833,12.4967,12.2433,12.2783,258600.0],["2018-07-16",12.2167,12.2183,11.9417,12.1633,198600.0],["2018-07-17",12.145,12.4967,12.0883,12.1517,466800.0],["2018-07-18",12.155,12.3767,12.115,12.2083,175200.0],["2018-07-19",12.2083,12.2633,12.1267,12.2633,342000.0],["2018-07-20",12.2733,12.5567,12.2667,12.3483,161400.0],["2018-07-23",12.3767,12.405,12.2067,12.3333,221400.0],["2018-07-24",12.385,12.525,12.205,12.33,215400.0],["2018-07-25",12.2933,12.4933,12.175,12.4567,288000.0],["2018-07-26",12.4417,12.7883,12.365,12.725,179400.0],["2018-07-27",12.7,12.82,12.52,12.6367,253200.0],["2018-07-30",12.6317,12.8033,12.5283,12.7883,162000.0],["2018-07-31",12.8183,13.0183,12.7167,12.8333,192600.0],["2018-08-01",12.8133,12.9517,12.66,12.7283,114600.0],["2018-08-02",12.675,12.7683,12.5883,12.7683,74400.0],["2018-08-03",12.7583,12.9417,12.6783,12.8583,92400.0],["2018-08-06",12.8383,13.14,12.7017,12.9883,201600.0],["2018-08-07",13.0183,13.3617,12.9867,13.1233,171000.0],["2018-08-08",13.15,13.215,13.02,13.0617,129600.0],["2018-08-09",13.1167,13.2217,12.72,12.8067,179400.0],["2018-08-10",12.7867,12.885,12.6317,12.7217,102000.0],["2018-08-13",12.7667,12.775,12.5033,12.605,89400.0],["2018-08-14",12.7,12.715,12.5233,12.575,96000.0],["2018-08-15",12.575,12.6167,12.1017,12.24,143400.0],["2018-08-16",12.335,12.5833,12.2717,12.485,143400.0],["2018-08-17",12.4933,12.6283,12.1833,12.3683,168600.0],["2018-08-20",12.445,12.5183,12.3967,12.5183,101400.0],["2018-08-21",12.625,12.79,12.4183,12.6967,170400.0],["2018-08-22",12.7733,13.2067,12.7333,13.0833,151800.0],["2018-08-23",13.0983,13.2033,13.01,13.0583,106800.0],["2018-08-24",13.165,13.37,12.995,13.2683,86400.0],["2018-08-27",13.3667,13.4333,13.09,13.19,153600.0],["2018-08-28",13.3033,13.4167,12.71,12.9867,93600.0],["2018-08-29",12.985,13.02,12.655,12.99,124200.0],["2018-08-30",12.9667,13.32,12.765,13.2533,190200.0],["2018-08-31",13.2217,13.4983,13.0567,13.43,264600.0],["2018-09-04",13.44,13.44,12.8583,13.06,185400.0],["2018-09-05",13.07,13.14,12.86,13.0,267000.0],["2018-09-06",13.0083,13.0083,12.5283,12.72,273600.0],["2018-09-07",12.65,13.09,12.6,12.8317,204000.0],["2018-09-10",12.9167,12.9383,12.69,12.875,139200.0],["2018-09-11",12.8417,12.9717,12.7983,12.9033,184200.0],["2018-09-12",12.8917,12.9367,12.5767,12.7283,126600.0],["2018-09-13",12.895,12.9133,12.8117,12.8467,69600.0],["2018-09-14",12.86,13.055,12.73,12.8783,178800.0],["2018-09-17",12.8833,12.9417,12.7583,12.785,118800.0],["2018-09-18",12.95,12.95,12.61,12.6633,121800.0],["2018-09-19",12.6933,12.695,12.4183,12.42,121200.0],["2018-09-20",12.4,12.65,12.4,12.5367,151800.0],["2018-09-21",12.555,12.6567,12.4017,12.4667,384000.0],["2018-09-24",12.5067,12.5967,12.43,12.45,116400.0],["2018-09-25",12.47,12.4917,12.3333,12.3533,132000.0],["2018-09-26",12.35,12.495,12.1633,12.355,172200.0],["2018-09-27",12.37,12.5583,12.315,12.45,180000.0],["2018-09-28",12.1083,12.7417,12.1083,12.5917,147000.0],["2018-10-01",12.6567,12.6917,12.4917,12.4933,83400.0],["2018-10-02",12.5,12.6667,12.3867,12.6417,87600.0],["2018-10-03",12.6667,13.1,12.635,13.085,147000.0],["2018-10-04",13.0,13.0167,12.7317,12.9033,112800.0],["2018-10-05",12.9433,12.9433,12.65,12.6833,77400.0],["2018-10-08",12.635,12.9467,12.58,12.86,147600.0],["2018-10-09",12.9167,13.3283,12.8767,12.8967,249600.0],["2018-10-10",12.9167,12.9167,12.2217,12.2283,148800.0],["2018-10-11",12.2017,12.4567,12.2017,12.2967,182400.0],["2018-10-12",12.4833,12.51,12.0783,12.2933,158400.0],["2018-10-15",12.3,12.6467,12.3,12.5383,157200.0],["2018-10-16",12.5983,12.75,12.46,12.5267,117000.0],["2018-10-17",12.5117,12.5117,12.1683,12.2,76200.0],["2018-10-18",12.1433,12.1433,11.77,11.9017,225000.0],["2018-10-19",11.91,12.205,11.89,12.1217,94800.0],["2018-10-22",12.1367,12.2533,11.7567,11.8517,125400.0],["2018-10-23",11.6817,12.025,11.2083,11.8267,201000.0],["2018-10-24",11.8267,11.9167,11.6,11.62,487200.0],["2018-10-25",11.7283,12.17,11.7283,11.9767,179400.0],["2018-10-26",11.8383,12.1867,11.7817,11.8367,91200.0],["2018-10-29",11.9383,12.2117,11.8067,11.8983,224400.0],["2018-10-30",11.875,12.3533,11.875,12.1217,166200.0],["2018-10-31",12.2167,12.4967,12.1267,12.3617,246600.0],["2018-11-01",12.3617,12.49,12.15,12.18,178800.0],["2018-11-02",12.23,12.4583,12.1933,12.315,102600.0],["2018-11-05",12.38,12.8517,12.38,12.7317,160800.0],["2018-11-06",12.7017,12.7017,12.39,12.5,57600.0],["2018-11-07",12.5,12.705,12.4833,12.6283,64800.0],["2018-11-08",12.635,12.635,12.4,12.4467,120600.0],["2018-11-09",12.38,12.5033,12.2867,12.4583,97200.0],["2018-11-12",12.4567,12.5533,12.075,12.075,92400.0],["2018-11-13",12.1117,12.16,11.7183,12.0217,120000.0],["2018-11-14",12.1167,12.215,11.9217,11.9533,64800.0],["2018-11-15",11.9067,12.0033,11.72,11.9333,146400.0],["2018-11-16",11.9633,12.08,11.79,12.0267,105000.0],["2018-11-19",11.995,12.025,11.71,11.7417,85200.0],["2018-11-20",11.6017,11.8067,11.1117,11.1417,141000.0],["2018-11-21",11.19,11.8,11.19,11.5267,76800.0],["2018-11-23",11.3167,11.4233,11.2233,11.3233,28200.0],["2018-11-26",11.405,11.405,11.025,11.155,109200.0],["2018-11-27",11.1,11.125,10.9567,11.005,81600.0],["2018-11-28",11.1667,11.1683,10.53,10.8567,201000.0],["2018-11-29",10.8167,11.24,10.8167,11.1133,109800.0],["2018-11-30",11.0233,11.7083,10.975,11.5983,226800.0],["2018-12-03",11.7667,11.775,11.04,11.5383,270600.0],["2018-12-04",11.6817,11.6817,11.1367,11.1783,207600.0],["2018-12-06",11.025,11.2667,10.7033,10.8567,199200.0],["2018-12-07",11.0217,11.2583,10.5917,10.69,160200.0],["2018-12-10",10.675,11.0367,10.5117,11.0067,211200.0],["2018-12-11",11.185,11.2033,10.945,11.07,181200.0],["2018-12-12",11.1983,11.4667,10.86,11.1617,168600.0],["2018-12-13",11.1517,11.2933,10.8517,11.2733,252600.0],["2018-12-14",11.1783,11.3083,11.025,11.1567,173400.0],["2018-12-17",11.1133,11.2233,10.6067,10.6867,245400.0],["2018-12-18",10.7367,10.85,10.6733,10.705,131400.0],["2018-12-19",10.7183,10.82,10.51,10.5267,255000.0],["2018-12-20",10.5183,10.68,10.425,10.5267,232200.0],["2018-12-21",10.5133,10.9217,10.4767,10.6317,583800.0],["2018-12-24",10.5683,10.8617,10.285,10.365,75600.0],["2018-12-26",10.4217,10.8717,10.4217,10.7867,342000.0],["2018-12-27",10.625,10.935,10.3483,10.8267,127200.0],["2018-12-28",10.8067,11.0083,10.8067,10.945,145800.0],["2018-12-31",11.015,11.4417,11.0083,11.3517,201600.0],["2019-01-02",11.135,11.36,11.055,11.25,259800.0],["2019-01-03",11.25,11.33,11.0033,11.1317,130200.0],["2019-01-04",11.2767,11.395,11.165,11.365,231000.0],["2019-01-07",11.3467,11.4517,11.2,11.3767,154200.0],["2019-01-08",11.4633,11.4633,11.2617,11.4617,161400.0],["2019-01-09",11.5467,11.6117,11.2967,11.6117,342600.0],["2019-01-10",11.6167,11.74,11.4533,11.74,118800.0],["2019-01-11",11.74,11.7833,11.6283,11.6617,198600.0],["2019-01-14",11.6167,11.7683,11.6167,11.695,124800.0],["2019-01-15",11.6783,11.8133,11.6517,11.8033,144000.0],["2019-01-16",11.8333,12.34,11.8333,12.2067,117600.0],["2019-01-17",12.26,12.33,12.115,12.2533,190800.0],["2019-01-18",12.3817,12.53,12.2217,12.4167,97200.0],["2019-01-22",12.4183,12.5483,12.335,12.3717,139800.0],["2019-01-23",12.375,12.5,11.9067,11.9633,79800.0],["2019-01-24",11.9633,11.9633,11.7833,11.8683,57600.0],["2019-01-25",12.0467,12.1733,11.9517,11.9517,41400.0],["2019-01-28",11.8833,11.885,11.69,11.7433,76800.0],["2019-01-29",11.7417,11.875,11.6067,11.7683,90000.0],["2019-01-30",11.81,12.1433,11.81,12.13,58800.0],["2019-01-31",12.415,12.415,12.0083,12.155,102600.0],["2019-02-01",12.1483,12.3467,11.9983,12.2367,87000.0],["2019-02-04",12.25,12.3717,12.12,12.335,69600.0],["2019-02-05",12.3817,12.3817,12.2767,12.3567,52800.0],["2019-02-06",12.0783,12.3583,12.0783,12.1833,52200.0],["2019-02-07",12.1567,12.1567,11.8533,11.9433,105000.0],["2019-02-08",11.8517,12.02,11.8517,11.895,81000.0],["2019-02-11",11.9333,12.255,11.8767,12.255,106200.0],["2019-02-12",12.3333,12.5467,12.2083,12.3,64800.0],["2019-02-13",12.32,12.745,12.32,12.6783,132600.0],["2019-02-14",12.7667,13.0417,12.7233,12.9933,177000.0],["2019-02-15",13.0467,13.48,13.0467,13.3783,192000.0],["2019-02-19",13.34,13.89,13.34,13.7033,193200.0],["2019-02-20",13.6167,13.6717,13.1833,13.2317,271800.0],["2019-02-21",13.2567,13.3567,13.1433,13.1867,152400.0],["2019-02-22",13.25,13.5667,13.25,13.3667,134400.0],["2019-02-25",13.4233,13.4333,13.2633,13.3533,61800.0],["2019-02-26",13.4167,13.4917,13.3333,13.3767,82800.0],["2019-02-27",13.3017,13.495,13.3017,13.4333,112800.0],["2019-02-28",13.4333,13.4333,13.2567,13.285,113400.0],["2019-03-01",13.3417,13.4917,13.3417,13.37,97800.0],["2019-03-04",13.4367,13.555,13.2117,13.3017,199200.0],["2019-03-05",13.3267,13.345,13.1767,13.295,139200.0],["2019-03-06",13.2767,13.415,13.11,13.1233,238200.0],["2019-03-07",13.1067,13.1067,12.8883,13.0017,76200.0],["2019-03-08",12.9117,12.9483,12.7983,12.875,94800.0],["2019-03-11",12.965,13.1967,12.965,13.1533,97200.0],["2019-03-12",13.1583,13.4133,13.0583,13.2217,152400.0],["2019-03-13",13.31,13.31,13.11,13.1683,118800.0],["2019-03-14",13.0567,13.3717,13.0567,13.2,73200.0],["2019-03-15",13.3083,13.3417,13.1483,13.2967,311400.0],["2019-03-18",13.2967,13.4117,13.2083,13.3533,118800.0],["2019-03-19",13.4833,13.495,13.3767,13.4017,174600.0],["2019-03-20",13.4617,13.7433,13.3833,13.51,181800.0],["2019-03-21",13.49,14.1667,13.005,13.9833,279600.0],["2019-03-22",13.855,13.9267,13.225,13.3983,154200.0],["2019-03-25",13.3883,13.8033,13.2867,13.7333,223800.0],["2019-03-26",13.8617,13.8617,13.6467,13.7017,131400.0],["2019-03-27",13.6667,13.78,13.4033,13.4567,147600.0],["2019-03-28",13.5083,13.6617,13.4017,13.56,91800.0],["2019-03-29",13.6283,13.6783,13.3283,13.435,308400.0],["2019-04-01",13.5517,13.6867,13.2767,13.6317,261600.0],["2019-04-02",13.6317,13.7067,13.35,13.3667,163200.0],["2019-04-03",13.4333,13.54,13.3967,13.4283,289800.0],["2019-04-04",13.5,13.6083,13.3333,13.6083,135000.0],["2019-04-05",13.6217,13.9833,13.59,13.9067,202800.0],["2019-04-08",13.9083,13.9333,13.7533,13.8383,179400.0],["2019-04-09",13.82,13.9017,13.6567,13.7833,282600.0],["2019-04-10",13.815,13.9517,13.74,13.8583,161400.0],["2019-04-11",13.8517,13.9983,13.76,13.9183,312000.0],["2019-04-12",14.055,14.1383,13.835,13.9833,220200.0],["2019-04-15",13.9167,14.0233,13.7283,13.8517,162000.0],["2019-04-16",13.9,13.9817,13.7883,13.825,125400.0],["2019-04-17",13.8633,14.095,13.8633,13.975,102000.0],["2019-04-18",13.98,14.095,13.86,14.0183,145200.0],["2019-04-22",13.99,14.0367,13.8533,13.935,96000.0],["2019-04-23",13.915,14.23,13.915,14.1417,102000.0],["2019-04-24",14.1567,14.1567,13.915,14.0467,124800.0],["2019-04-25",13.985,14.1017,13.8833,13.9967,83400.0],["2019-04-26",13.935,14.1333,13.9133,14.125,61200.0],["2019-04-29",14.11,14.3867,14.11,14.355,119400.0],["2019-04-30",14.3933,14.4133,13.92,14.085,273600.0],["2019-05-01",14.0967,14.44,14.045,14.3817,362400.0],["2019-05-02",14.35,14.4333,13.915,14.0583,228600.0],["2019-05-03",14.1917,14.9667,14.0217,14.9233,311400.0],["2019-05-06",14.9233,14.9267,14.625,14.6967,196800.0],["2019-05-07",14.5583,14.6983,14.3667,14.3967,197400.0],["2019-05-08",14.4733,14.6,14.2217,14.42,285000.0],["2019-05-09",14.3383,14.4833,14.1667,14.3733,247800.0],["2019-05-10",14.2883,14.4133,14.2367,14.3167,128400.0],["2019-05-13",14.1517,14.2783,13.9267,14.1517,153600.0],["2019-05-14",14.1667,14.3367,14.06,14.1167,282000.0],["2019-05-15",14.025,14.13,13.9817,14.03,123000.0],["2019-05-16",14.04,14.1383,13.7067,13.7833,338400.0],["2019-05-17",13.7033,13.9717,13.7033,13.7233,130800.0],["2019-05-20",13.7417,13.8167,13.4783,13.5417,159000.0],["2019-05-21",13.5883,13.6833,13.4983,13.56,244200.0],["2019-05-22",13.5183,13.67,12.9917,13.0933,187800.0],["2019-05-23",12.9733,13.0583,12.6483,12.8067,153000.0],["2019-05-24",12.8817,13.0067,12.7817,12.84,140400.0],["2019-05-28",12.83,12.9017,12.7583,12.8133,184200.0],["2019-05-29",12.7567,12.955,12.7217,12.7283,103200.0],["2019-05-30",12.7817,12.9667,11.6933,11.7667,216000.0],["2019-05-31",11.6083,11.655,10.8517,11.245,499800.0],["2019-06-03",11.2,11.695,11.1133,11.63,334800.0],["2019-06-04",11.7517,11.9767,11.75,11.975,208200.0],["2019-06-05",12.0033,12.085,11.7817,11.95,342600.0],["2019-06-06",11.9933,12.0883,11.5767,11.7683,351000.0],["2019-06-07",11.8233,11.9833,11.7617,11.7717,307800.0],["2019-06-10",11.7883,11.975,11.5667,11.62,212400.0],["2019-06-11",11.7067,11.8083,11.5217,11.6433,506400.0],["2019-06-12",11.63,11.7367,11.2,11.2233,273600.0],["2019-06-13",11.3867,11.8533,11.3767,11.7983,360600.0],["2019-06-14",11.8033,11.8333,11.315,11.3317,285600.0],["2019-06-17",11.3333,11.8033,11.3333,11.6867,292800.0],["2019-06-18",11.7817,12.1667,11.6083,11.6933,447600.0],["2019-06-19",11.7,11.75,11.3867,11.5033,284400.0],["2019-06-20",11.63,11.9667,11.5417,11.875,336600.0],["2019-06-21",11.8733,11.99,11.545,11.6333,553200.0],["2019-06-24",11.6333,11.725,11.0517,11.1533,412200.0],["2019-06-25",11.1567,11.545,11.0767,11.3317,462600.0],["2019-06-26",11.4,11.71,11.375,11.54,285600.0],["2019-06-27",11.5067,11.86,11.5017,11.8367,306000.0],["2019-06-28",11.82,12.16,11.82,12.15,496800.0],["2019-07-01",12.3183,12.3817,11.7733,11.9,454200.0],["2019-07-02",11.9167,11.9683,11.5917,11.65,249600.0],["2019-07-03",11.685,11.83,11.65,11.83,172200.0],["2019-07-05",11.7867,11.9983,11.7183,11.9533,141000.0],["2019-07-08",11.9117,12.29,11.9117,12.18,420600.0],["2019-07-09",12.1333,12.3317,12.085,12.31,278400.0],["2019-07-10",12.4033,12.645,12.4033,12.54,409800.0],["2019-07-11",12.5817,12.82,12.22,12.28,328800.0],["2019-07-12",12.2983,12.5883,12.0517,12.47,274800.0],["2019-07-15",12.4467,12.5967,12.3333,12.5967,300600.0],["2019-07-16",12.5633,12.98,12.5167,12.875,310200.0],["2019-07-17",12.9167,13.0533,12.6517,12.72,335400.0],["2019-07-18",12.6617,12.855,12.6517,12.7983,270000.0],["2019-07-19",12.8633,13.4717,12.7667,13.2917,381600.0],["2019-07-22",13.3,13.3167,12.7767,12.915,417600.0],["2019-07-23",12.7667,12.97,12.6583,12.9,224400.0],["2019-07-24",12.715,13.2533,12.715,13.1867,441000.0],["2019-07-25",13.155,13.155,12.6017,12.6767,122400.0],["2019-07-26",12.7217,12.7583,12.6333,12.7033,187800.0],["2019-07-29",12.715,12.715,12.2583,12.3817,144000.0],["2019-07-30",12.3083,12.8,12.2717,12.6833,180600.0],["2019-07-31",12.6983,12.7917,12.3767,12.4333,220200.0],["2019-08-01",12.3917,12.57,12.17,12.5017,234600.0],["2019-08-02",12.4767,12.4767,12.1717,12.2383,118800.0],["2019-08-05",12.0233,12.0233,11.6333,11.7783,155400.0],["2019-08-06",11.785,11.7917,11.5217,11.7917,118800.0],["2019-08-07",11.63,12.0317,11.63,11.9117,159600.0],["2019-08-08",12.0017,12.31,12.0017,12.31,295200.0],["2019-08-09",12.305,12.305,12.0133,12.1267,102000.0],["2019-08-12",12.2183,12.2183,11.905,11.905,188400.0],["2019-08-13",11.82,12.1,11.7717,11.9933,402000.0],["2019-08-14",11.805,11.9117,11.445,11.5217,300600.0],["2019-08-15",11.5067,11.7167,11.3133,11.6767,354600.0],["2019-08-16",11.765,12.1067,11.6833,12.1067,271200.0],["2019-08-19",12.27,12.4667,12.1217,12.365,354000.0],["2019-08-20",12.335,12.4617,11.9783,12.0217,198000.0],["2019-08-21",12.1983,12.2733,12.0283,12.1433,246600.0],["2019-08-22",12.1683,12.2433,11.9683,12.0017,376200.0],["2019-08-23",11.8783,12.035,11.3517,11.4183,370200.0],["2019-08-26",11.5,11.5367,11.2433,11.465,184800.0],["2019-08-27",11.46,11.46,10.8633,11.19,283800.0],["2019-08-28",11.2533,11.7667,11.1383,11.5833,183600.0],["2019-08-29",11.84,12.05,11.5883,11.7133,543000.0],["2019-08-30",11.775,11.7783,11.35,11.4467,334200.0],["2019-09-03",11.2867,12.375,11.2667,12.1033,595200.0],["2019-09-04",12.24,12.24,11.9017,12.1667,229200.0],["2019-09-05",12.3217,12.6317,12.3217,12.5167,274800.0],["2019-09-06",12.4567,12.6533,12.4067,12.5883,127800.0],["2019-09-09",12.6633,12.845,12.4033,12.7233,228600.0],["2019-09-10",12.79,13.1333,12.4383,12.9967,240600.0],["2019-09-11",12.975,13.1867,12.7983,13.1583,199200.0],["2019-09-12",13.0367,13.3083,12.9433,13.025,269400.0],["2019-09-13",13.1317,13.3367,12.7867,12.8967,365400.0],["2019-09-16",12.8717,13.425,12.8717,13.3917,285000.0],["2019-09-17",13.3567,13.3567,13.0533,13.0933,179400.0],["2019-09-18",13.02,13.075,12.9117,12.9467,90600.0],["2019-09-19",12.9617,13.255,12.7367,12.7417,231600.0],["2019-09-20",12.7517,13.06,12.4883,12.8067,594000.0],["2019-09-23",12.675,12.995,12.63,12.8517,219600.0],["2019-09-24",12.7983,12.975,12.4583,12.55,313800.0],["2019-09-25",12.5433,13.0733,12.4667,12.9,260400.0],["2019-09-26",12.885,12.885,12.3883,12.6117,221400.0],["2019-09-27",12.6333,12.8117,12.5433,12.6533,153000.0],["2019-09-30",12.5717,12.7883,12.5717,12.7217,263400.0],["2019-10-01",12.785,12.88,12.545,12.615,184200.0],["2019-10-02",12.5167,12.7233,12.485,12.485,301200.0],["2019-10-03",12.455,12.7667,12.3417,12.625,153000.0],["2019-10-04",12.655,12.92,12.655,12.9,160200.0],["2019-10-07",12.8533,12.8533,12.55,12.66,207600.0],["2019-10-08",12.5433,12.5433,12.15,12.3533,157800.0],["2019-10-09",12.5117,12.5117,12.1517,12.2117,202200.0],["2019-10-10",12.2383,12.4467,12.1167,12.3967,169800.0],["2019-10-11",12.5917,12.8217,12.4333,12.4867,189600.0],["2019-10-14",12.4633,12.5667,12.2667,12.42,243000.0],["2019-10-15",12.4633,13.1033,12.3933,12.6383,185400.0],["2019-10-16",12.5867,12.8383,12.5583,12.5683,220800.0],["2019-10-17",12.575,12.7833,12.4833,12.6433,254400.0],["2019-10-18",12.5817,12.7083,12.51,12.6433,260400.0],["2019-10-21",12.71,12.9083,12.71,12.8283,110400.0],["2019-10-22",12.8517,13.0617,12.6367,12.9367,89400.0],["2019-10-23",12.925,13.0333,12.845,12.9267,127200.0],["2019-10-24",12.9867,13.0517,12.7867,13.0483,138000.0],["2019-10-25",13.0067,13.5,12.99,13.315,133800.0],["2019-10-28",13.3833,13.53,13.1983,13.2383,138600.0],["2019-10-29",13.2367,13.64,13.16,13.4,156600.0],["2019-10-30",13.4267,13.4267,12.9317,13.2933,202800.0],["2019-10-31",13.2433,13.57,13.1767,13.4867,273000.0],["2019-11-01",13.5767,13.975,13.5767,13.955,178800.0],["2019-11-04",14.085,14.29,14.0467,14.095,353400.0],["2019-11-05",14.1433,14.4217,13.9767,14.295,196200.0],["2019-11-06",14.2283,14.3533,13.8667,14.0017,315600.0],["2019-11-07",14.22,14.7417,14.0183,14.6433,277200.0],["2019-11-08",14.59,14.7817,14.3883,14.4467,243600.0],["2019-11-11",14.41,14.86,14.35,14.425,202200.0],["2019-11-12",14.4817,14.9483,14.4317,14.4417,167400.0],["2019-11-13",14.7367,14.7367,14.25,14.365,282600.0],["2019-11-14",14.3517,14.695,14.305,14.6283,381600.0],["2019-11-15",14.735,15.365,14.65,15.1633,423000.0],["2019-11-18",15.0783,15.1733,14.77,14.8733,157800.0],["2019-11-19",14.8783,15.1633,14.8033,14.93,252600.0],["2019-11-20",14.885,15.245,14.885,15.0567,314400.0],["2019-11-21",15.0883,15.5483,14.975,15.4167,340800.0],["2019-11-22",15.48,15.6633,15.1967,15.25,194400.0],["2019-11-25",15.43,15.6267,15.2567,15.5033,235800.0],["2019-11-26",15.5883,16.465,15.31,15.31,476400.0],["2019-11-27",15.31,15.31,15.31,15.31,0.0],["2019-11-29",15.3283,15.4,15.1867,15.3083,108600.0],["2019-12-02",15.4133,15.4417,15.2517,15.2967,350400.0],["2019-12-03",15.1233,15.6483,15.1233,15.5833,379800.0],["2019-12-04",15.47,15.47,14.3917,15.1333,790200.0],["2019-12-05",15.4167,15.565,14.24,14.5533,623400.0],["2019-12-06",14.5833,14.6533,14.2283,14.265,529800.0],["2019-12-09",14.2017,14.2017,13.7433,13.8433,325200.0],["2019-12-10",13.8117,13.9533,13.68,13.7083,333600.0],["2019-12-11",13.63,13.6733,13.4833,13.5183,284400.0],["2019-12-12",13.4917,13.73,13.4117,13.6783,295200.0],["2019-12-13",13.7367,13.99,13.7317,13.8483,238800.0],["2019-12-16",13.9417,14.165,13.635,13.895,373200.0],["2019-12-17",13.9383,14.2233,13.9383,14.1567,393600.0],["2019-12-18",14.1433,14.26,13.9567,14.075,243600.0],["2019-12-19",14.0833,14.2067,13.9833,14.025,330000.0],["2019-12-20",14.05,14.1283,13.6033,13.6933,1340400.0],["2019-12-23",13.69,13.7933,13.5683,13.6967,288000.0],["2019-12-24",13.6967,13.8083,13.6117,13.7683,112800.0],["2019-12-26",13.77,13.9883,13.665,13.865,160200.0],["2019-12-27",14.005,14.005,13.7167,13.7867,298200.0],["2019-12-30",13.7783,13.8917,13.6717,13.7433,205800.0],["2019-12-31",13.6483,13.8517,13.6083,13.66,204000.0],["2020-01-02",13.7233,13.8567,13.5183,13.77,334200.0],["2020-01-03",13.67,13.895,13.475,13.815,379800.0],["2020-01-06",13.7583,13.8483,13.5433,13.675,328200.0],["2020-01-07",13.58,13.6467,13.17,13.2533,368400.0],["2020-01-08",13.255,13.27,12.7267,12.875,438600.0],["2020-01-09",12.885,13.205,12.835,13.05,309600.0],["2020-01-10",13.0967,13.1667,12.875,12.9033,229200.0],["2020-01-13",12.9233,12.955,12.6433,12.845,319800.0],["2020-01-14",12.8,12.9533,12.6183,12.6683,282600.0],["2020-01-15",12.6467,12.8533,12.2733,12.365,265800.0],["2020-01-16",12.43,12.6083,12.4217,12.4567,220800.0],["2020-01-17",12.53,12.6133,12.29,12.4433,145800.0],["2020-01-21",12.385,12.645,12.3433,12.4183,194400.0],["2020-01-22",12.415,12.5483,12.155,12.385,190800.0],["2020-01-23",12.3117,12.7183,12.1933,12.715,301800.0],["2020-01-24",12.7033,12.7033,12.2983,12.4483,147000.0],["2020-01-27",12.25,12.6383,12.235,12.5683,149400.0],["2020-01-28",12.6383,12.7967,12.5017,12.7217,150000.0],["2020-01-29",12.6817,12.7733,12.5083,12.6133,197400.0],["2020-01-30",12.4633,12.9683,12.4433,12.7583,247800.0],["2020-01-31",12.7267,12.75,12.48,12.5583,246000.0],["2020-02-03",12.605,12.9367,12.605,12.845,347400.0],["2020-02-04",13.025,13.3517,12.8017,12.8617,296400.0],["2020-02-05",12.955,13.1933,12.8433,13.1383,217800.0],["2020-02-06",13.1683,13.1683,12.8233,12.88,262800.0],["2020-02-07",12.825,12.9,12.415,12.4533,122400.0],["2020-02-10",12.53,12.53,12.215,12.4967,111600.0],["2020-02-11",12.535,12.7583,12.5117,12.61,93600.0],["2020-02-12",12.7,12.73,12.3217,12.635,153000.0],["2020-02-13",12.5683,12.7917,12.5683,12.6383,104400.0],["2020-02-14",12.6633,12.7217,12.5133,12.6417,64200.0],["2020-02-18",12.65,12.8817,12.47,12.7067,150000.0],["2020-02-19",12.7583,13.2533,12.7583,13.0467,236400.0],["2020-02-20",12.9883,13.4867,12.9883,13.2817,168600.0],["2020-02-21",13.255,13.38,13.0633,13.32,168600.0],["2020-02-24",12.9633,13.0167,12.6817,12.7733,132600.0],["2020-02-25",12.8217,13.09,12.265,12.4783,208800.0],["2020-02-26",12.5417,12.7817,12.3667,12.4617,161400.0],["2020-02-27",12.215,12.4833,11.84,12.435,376200.0],["2020-02-28",12.1433,12.3133,11.3733,11.6683,334800.0],["2020-03-02",11.7133,12.0283,11.48,11.8883,282000.0],["2020-03-03",11.8833,11.8833,11.0667,11.1633,177000.0],["2020-03-04",11.3167,11.43,11.0383,11.2833,162000.0],["2020-03-05",11.075,11.2667,10.645,10.7817,211800.0],["2020-03-06",10.515,10.6917,10.2,10.485,276600.0],["2020-03-09",9.85,10.2283,9.1317,9.1667,465600.0],["2020-03-10",9.545,9.545,8.15,9.075,390000.0],["2020-03-11",8.8167,8.9583,8.235,8.4467,276600.0],["2020-03-12",7.6367,7.9667,5.635,6.59,472800.0],["2020-03-13",7.1383,8.3283,7.0067,8.3133,668400.0],["2020-03-16",6.9833,8.72,6.9833,8.2733,609000.0],["2020-03-17",8.0433,9.425,7.5967,9.2867,567600.0],["2020-03-18",8.5583,9.2117,5.6583,6.0967,502800.0],["2020-03-19",5.765,7.3717,5.765,7.3233,588600.0],["2020-03-20",7.3367,8.0683,7.2367,7.7117,514800.0],["2020-03-23",7.6667,8.7917,7.3783,8.3483,405000.0],["2020-03-24",8.805,9.0333,8.215,8.93,283800.0],["2020-03-25",9.0133,9.1433,7.5333,7.815,325200.0],["2020-03-26",8.5967,8.965,8.1583,8.7533,271800.0],["2020-03-27",7.9167,8.66,7.7833,7.965,364200.0],["2020-03-30",7.97,8.0833,7.195,7.7367,367200.0],["2020-03-31",7.705,7.945,7.4,7.7517,471000.0],["2020-04-01",7.4683,7.6133,6.9167,7.245,412800.0],["2020-04-02",7.3717,7.84,6.97,7.4267,355200.0],["2020-04-03",7.2733,7.6017,6.5183,6.6833,590400.0],["2020-04-06",6.9383,7.7167,6.855,7.54,307200.0],["2020-04-07",7.9133,8.0717,7.5783,7.9233,434400.0],["2020-04-08",7.9717,8.3283,7.795,8.165,366600.0],["2020-04-09",8.4667,8.745,8.1617,8.615,408000.0],["2020-04-13",8.49,8.6883,8.3317,8.645,349800.0],["2020-04-14",8.645,8.7417,8.4183,8.6133,307200.0],["2020-04-15",8.2467,8.6967,8.2467,8.5567,415200.0],["2020-04-16",8.7017,8.7017,8.3767,8.625,571200.0],["2020-04-17",8.8767,9.2433,8.7117,9.2183,321600.0],["2020-04-20",9.1967,9.1967,8.5467,8.57,242400.0],["2020-04-21",8.3567,8.6583,8.08,8.51,318600.0],["2020-04-22",8.7517,8.9083,8.5817,8.795,223200.0],["2020-04-23",8.995,9.5083,8.9717,9.2117,186000.0],["2020-04-24",9.395,9.395,8.9267,8.93,157800.0],["2020-04-27",8.86,9.23,8.665,9.1433,181200.0],["2020-04-28",9.4367,9.545,9.1667,9.375,250200.0],["2020-04-29",9.9533,10.4933,9.82,10.3233,214200.0],["2020-04-30",10.0883,10.0883,9.2517,9.9133,349200.0],["2020-05-01",9.65,9.75,9.13,9.3183,304800.0],["2020-05-04",9.15,9.47,8.7367,9.3617,408000.0],["2020-05-05",9.505,9.505,8.96,9.1083,447000.0],["2020-05-06",9.1133,9.5417,8.705,9.3767,252600.0],["2020-05-07",9.6,9.6483,8.9883,9.4067,136800.0],["2020-05-08",9.515,10.135,9.4767,10.0883,160200.0],["2020-05-11",9.8183,9.8917,9.4517,9.465,213600.0],["2020-05-12",9.5983,9.715,9.265,9.2967,186000.0],["2020-05-13",9.1833,9.395,8.9183,9.3883,267600.0],["2020-05-14",9.1833,9.63,8.8983,9.58,248400.0],["2020-05-15",9.5833,9.5967,9.2483,9.4733,163200.0],["2020-05-18",9.975,10.3067,9.975,10.2183,240000.0],["2020-05-19",10.1,10.315,9.9633,10.0,202800.0],["2020-05-20",10.2767,10.6433,9.965,10.48,188400.0],["2020-05-21",10.48,10.775,10.29,10.5617,145200.0],["2020-05-22",10.5067,10.61,10.25,10.4317,163200.0],["2020-05-26",10.8083,11.05,10.795,10.875,240000.0],["2020-05-27",11.0333,11.1367,10.86,11.1367,375000.0],["2020-05-28",10.0233,10.3167,9.5233,9.7517,411600.0],["2020-05-29",9.575,10.5467,9.1933,9.775,415200.0],["2020-06-01",9.775,10.33,9.4117,10.135,275400.0],["2020-06-02",10.21,10.2933,9.8417,10.2517,196200.0],["2020-06-03",10.4533,10.7133,10.3667,10.5183,226200.0],["2020-06-04",10.3617,10.9733,10.3333,10.875,205200.0],["2020-06-05",11.315,12.435,11.1567,12.0383,211800.0],["2020-06-08",12.2267,12.3233,12.0183,12.2617,276000.0],["2020-06-09",12.0533,12.1683,11.4633,11.8533,172800.0],["2020-06-10",11.75,12.5533,11.2733,11.8083,189600.0],["2020-06-11",11.2167,11.3933,10.2483,10.3167,198000.0],["2020-06-12",10.8017,11.4183,10.7483,11.1517,180000.0],["2020-06-15",10.695,11.5583,10.56,11.25,162600.0],["2020-06-16",11.7517,11.7517,11.0417,11.6967,168000.0],["2020-06-17",11.6217,11.865,11.2417,11.335,215400.0],["2020-06-18",11.1933,11.8033,11.1717,11.6667,189600.0],["2020-06-19",11.7467,11.7567,11.2467,11.63,519600.0],["2020-06-22",11.495,11.8167,11.3317,11.7733,142800.0],["2020-06-23",11.9167,11.9167,11.1983,11.4417,199800.0],["2020-06-24",11.2767,11.75,10.9617,11.19,196200.0],["2020-06-25",11.2233,11.4083,10.9067,11.27,195600.0],["2020-06-26",11.2183,11.2183,10.5683,10.7867,241800.0],["2020-06-29",10.905,11.5067,10.905,11.3167,132000.0],["2020-06-30",11.2867,11.6517,11.0117,11.5617,98400.0],["2020-07-01",11.435,11.435,10.9267,10.965,128400.0],["2020-07-02",11.3,11.4133,10.8717,11.0217,141600.0],["2020-07-06",11.3467,11.5017,11.1067,11.3233,109800.0],["2020-07-07",11.23,11.3,10.8733,10.9533,130800.0],["2020-07-08",10.8617,11.4183,10.8617,11.3733,120600.0],["2020-07-09",11.32,11.32,10.8017,11.0533,207600.0],["2020-07-10",10.97,11.465,10.97,11.4117,122400.0],["2020-07-13",11.495,11.7617,11.4517,11.5033,131400.0],["2020-07-14",11.6333,11.8033,11.33,11.7817,121800.0],["2020-07-15",12.1167,12.3083,11.9917,12.07,154800.0],["2020-07-16",11.9833,12.0617,11.7267,11.8783,87600.0],["2020-07-17",11.9,12.1,11.8267,11.8817,127800.0],["2020-07-20",11.8417,11.8467,11.3283,11.3283,114000.0],["2020-07-21",11.6067,12.1067,11.6067,11.9633,108600.0],["2020-07-22",11.775,11.8517,11.54,11.6667,118800.0],["2020-07-23",11.58,11.5967,11.3767,11.56,135600.0],["2020-07-24",11.4417,11.685,11.38,11.445,111600.0],["2020-07-27",11.39,11.57,11.185,11.285,157200.0],["2020-07-28",11.1867,11.4683,11.1867,11.2517,98400.0],["2020-07-29",11.3083,11.8133,11.3083,11.7433,155400.0],["2020-07-30",11.4567,11.695,11.4517,11.66,81600.0],["2020-07-31",11.53,11.53,11.065,11.3583,100200.0],["2020-08-03",11.495,11.5633,11.2083,11.3233,106200.0],["2020-08-04",11.22,11.59,11.1,11.2117,124800.0],["2020-08-05",11.405,11.405,10.8767,11.0867,97800.0],["2020-08-06",11.1517,11.2067,10.8583,10.9483,86400.0],["2020-08-07",10.93,11.4133,10.74,11.3333,168600.0],["2020-08-10",11.3417,11.7483,11.3417,11.7033,72000.0],["2020-08-11",11.8767,11.95,10.7067,11.56,313200.0],["2020-08-12",11.8283,12.2533,11.8283,12.0317,80400.0],["2020-08-13",12.0067,13.21,12.0067,12.9883,105600.0],["2020-08-14",12.9183,13.0517,12.7617,12.865,156000.0],["2020-08-17",12.7883,13.145,12.7467,13.0967,122400.0],["2020-08-18",12.9667,13.3167,12.91,13.285,133200.0],["2020-08-19",13.2183,13.4183,12.995,13.2917,132000.0],["2020-08-20",13.0833,13.2833,12.76,12.9567,112200.0],["2020-08-21",12.805,13.0867,12.255,12.335,326400.0],["2020-08-24",12.5317,12.9667,12.245,12.955,111000.0],["2020-08-25",12.9567,12.9567,12.695,12.9133,86400.0],["2020-08-26",12.72,12.72,10.4133,10.56,283200.0],["2020-08-27",10.5617,10.5617,9.75,9.955,206400.0],["2020-08-28",9.8867,10.6533,9.8867,10.4233,169800.0],["2020-08-31",10.5317,10.6133,10.1417,10.2967,162000.0],["2020-09-01",10.23,10.7467,10.23,10.5267,137400.0],["2020-09-02",10.485,10.9,10.3633,10.7983,141600.0],["2020-09-03",10.8183,11.4983,10.6883,11.32,319800.0],["2020-09-04",11.36,11.5733,11.2417,11.5267,156600.0],["2020-09-08",11.56,11.56,10.9983,11.0633,203400.0],["2020-09-09",11.2083,11.2383,10.9517,11.0767,142800.0],["2020-09-10",11.0667,11.1617,10.92,11.0017,148200.0],["2020-09-11",11.0467,11.0617,10.75,10.9367,149400.0],["2020-09-14",10.95,11.1333,10.715,11.015,159000.0],["2020-09-15",10.97,10.9717,9.735,9.9567,245400.0],["2020-09-16",9.9383,10.6383,9.9067,10.6183,237600.0],["2020-09-17",10.2783,10.5467,10.1683,10.2433,239400.0],["2020-09-18",10.2333,11.1467,10.1667,11.1467,892200.0],["2020-09-21",10.8067,10.8067,10.285,10.7333,184800.0],["2020-09-22",10.69,10.975,10.6183,10.75,120000.0],["2020-09-23",10.6967,10.92,10.045,10.0917,211200.0],["2020-09-24",10.125,10.7183,10.125,10.56,168000.0],["2020-09-25",10.5217,10.7567,10.0817,10.1583,204000.0],["2020-09-28",10.3433,10.8283,10.2883,10.7267,144600.0],["2020-09-29",10.54,11.0783,10.54,11.0267,180600.0],["2020-09-30",11.0017,11.2667,10.8883,10.935,196800.0],["2020-10-01",10.8717,11.1717,10.7567,11.0433,175200.0],["2020-10-02",10.8267,11.4233,10.7317,11.2233,90600.0],["2020-10-05",11.4233,11.7817,11.2583,11.5583,102000.0],["2020-10-06",11.73,11.9167,11.45,11.69,220800.0],["2020-10-07",11.7267,11.8167,11.55,11.6133,129600.0],["2020-10-08",11.8,12.0483,11.6667,12.0317,85800.0],["2020-10-09",12.1517,12.1517,11.8283,12.115,104400.0],["2020-10-12",11.9967,12.1483,11.7217,12.0617,121200.0],["2020-10-13",12.005,12.1767,11.81,12.1483,93000.0],["2020-10-14",12.17,12.3333,11.9933,12.1017,160200.0],["2020-10-15",12.0033,12.195,11.8,12.195,131400.0],["2020-10-16",12.0717,12.3333,12.0717,12.1917,140400.0],["2020-10-19",12.2317,12.4417,12.045,12.045,150600.0],["2020-10-20",12.2583,12.45,12.1317,12.3767,152400.0],["2020-10-21",12.475,12.9517,12.425,12.925,141000.0],["2020-10-22",12.8683,12.8683,12.48,12.6483,135600.0],["2020-10-23",12.7933,12.7933,12.5417,12.5933,116400.0],["2020-10-26",12.4483,12.4483,11.7117,11.9517,182400.0],["2020-10-27",12.0,12.5733,12.0,12.4017,119400.0],["2020-10-28",12.1367,12.1483,11.435,11.4683,155400.0],["2020-10-29",11.345,12.2267,11.345,12.2233,172200.0],["2020-10-30",12.205,12.285,12.0017,12.115,140400.0],["2020-11-02",12.2733,12.5033,12.2733,12.4183,103200.0],["2020-11-03",12.6717,12.8933,12.52,12.6033,88800.0],["2020-11-04",12.3583,12.5833,12.1917,12.1917,171600.0],["2020-11-05",12.3367,12.6817,12.3167,12.4467,49800.0],["2020-11-06",12.645,12.955,12.53,12.53,75600.0],["2020-11-09",13.3067,14.4567,13.275,13.9133,161400.0],["2020-11-10",14.2033,14.2033,13.74,14.1833,135000.0],["2020-11-11",14.2667,14.2667,13.925,14.095,78000.0],["2020-11-12",13.8717,13.8717,13.0767,13.1967,114600.0],["2020-11-13",13.3383,13.95,13.3383,13.7817,64200.0],["2020-11-16",14.2433,14.8367,14.0633,14.8367,123000.0],["2020-11-17",14.7033,15.2417,14.455,14.6317,143400.0],["2020-11-18",14.7367,14.7367,13.7117,13.7117,97200.0],["2020-11-19",13.5633,14.1017,13.5567,14.0967,67200.0],["2020-11-20",13.8683,14.0733,13.7117,13.82,70800.0],["2020-11-23",13.835,14.195,13.8333,14.0917,109800.0],["2020-11-24",14.4033,14.5833,13.915,14.1667,121800.0],["2020-11-25",13.9567,14.0283,13.65,14.0283,60600.0],["2020-11-27",13.5017,13.8333,13.5017,13.83,42600.0],["2020-11-30",13.6417,13.92,13.0,13.0833,114600.0],["2020-12-01",13.4417,13.4767,13.05,13.4767,82200.0],["2020-12-02",13.2833,14.145,13.2033,13.8533,118200.0],["2020-12-03",13.715,14.785,13.715,14.6833,137400.0],["2020-12-04",14.8567,16.1367,14.8567,16.1267,152400.0],["2020-12-07",16.1267,16.1933,15.5467,15.7483,147600.0],["2020-12-08",15.5633,15.6233,15.1833,15.2067,160200.0],["2020-12-09",15.4717,15.5467,14.765,15.1667,147000.0],["2020-12-10",15.03,15.2717,14.8217,15.1833,82800.0],["2020-12-11",14.9317,14.9317,14.2867,14.5583,89400.0],["2020-12-14",14.5117,14.5117,13.8317,13.8317,109800.0],["2020-12-15",13.955,14.6733,13.955,14.3833,99600.0],["2020-12-16",14.3083,14.6,14.1033,14.1033,94800.0],["2020-12-17",14.3033,14.3033,13.7217,13.9167,63000.0],["2020-12-18",13.9,13.9,12.8433,13.0067,862200.0],["2020-12-21",12.7817,12.9717,12.4933,12.75,131400.0],["2020-12-22",12.7733,13.165,12.575,12.6667,126000.0],["2020-12-23",12.875,13.1783,12.8217,13.1083,178200.0],["2020-12-24",13.0667,13.0667,12.5683,12.6017,42000.0],["2020-12-28",12.6,12.7467,12.295,12.4117,99000.0],["2020-12-29",12.5883,12.665,12.0617,12.4433,125400.0],["2020-12-30",12.4967,12.6467,12.4117,12.4783,105000.0],["2020-12-31",12.4283,12.8783,12.245,12.245,122400.0],["2021-01-04",12.4917,13.1517,12.4117,13.0317,156000.0],["2021-01-05",13.14,14.25,13.14,13.9217,158400.0],["2021-01-06",14.125,15.1233,14.125,14.77,222000.0],["2021-01-07",14.81,14.8933,14.4133,14.75,111600.0],["2021-01-08",14.8333,14.8333,13.8867,13.9383,70200.0],["2021-01-11",13.7517,14.11,13.6617,14.01,95400.0],["2021-01-12",13.96,15.0383,13.96,15.0383,145200.0],["2021-01-13",15.0283,15.0283,14.365,14.485,79800.0],["2021-01-14",14.5217,15.6133,14.5217,15.0683,129000.0],["2021-01-15",14.8083,14.8083,14.065,14.2933,110400.0],["2021-01-19",14.5,15.3483,14.2167,15.3483,172800.0],["2021-01-20",15.4567,15.5,15.0267,15.3167,134400.0],["2021-01-21",15.3167,15.3167,14.4233,14.4533,141000.0],["2021-01-22",14.3117,15.08,14.3117,14.7533,126600.0],["2021-01-25",14.5933,14.7633,13.9733,14.48,122400.0],["2021-01-26",14.35,14.8733,14.1617,14.1617,102000.0],["2021-01-27",13.8083,14.1683,13.3333,13.6967,125400.0],["2021-01-28",13.7517,13.8567,13.1417,13.26,154800.0],["2021-01-29",13.3783,13.3833,12.7217,12.75,144000.0],["2021-02-01",12.8767,13.33,12.75,13.2,141000.0],["2021-02-02",13.465,13.9917,13.46,13.9617,144000.0],["2021-02-03",13.8367,14.485,13.7383,14.3367,86400.0],["2021-02-04",14.3117,14.5083,13.7767,14.07,104400.0],["2021-02-05",14.1667,14.38,13.785,14.18,87600.0],["2021-02-08",14.3467,15.3333,14.3083,15.2883,117600.0],["2021-02-09",15.48,15.8633,15.2583,15.8567,129600.0],["2021-02-10",15.69,15.9167,15.4983,15.86,137400.0],["2021-02-11",15.7583,16.2433,15.48,15.9033,117600.0],["2021-02-12",15.8883,15.8883,14.76,15.1917,174600.0],["2021-02-16",15.15,15.6533,14.9817,15.2033,118200.0],["2021-02-17",15.17,15.53,14.9333,15.2,86400.0],["2021-02-18",15.1833,15.2517,14.5917,14.835,123600.0],["2021-02-19",14.8517,15.1933,14.6367,15.1667,184200.0],["2021-02-22",15.1833,16.0,15.0417,15.6167,168600.0],["2021-02-23",15.5183,16.23,15.445,16.0667,172200.0],["2021-02-24",15.9933,16.6167,15.9933,16.5017,139200.0],["2021-02-25",16.42,16.42,15.655,15.6767,75600.0],["2021-02-26",15.0417,16.1733,14.5467,15.6783,241800.0],["2021-03-01",16.09,16.5583,16.09,16.38,133200.0],["2021-03-02",16.395,16.5883,16.0133,16.1633,111600.0],["2021-03-03",15.9117,16.5467,15.8467,15.995,102000.0],["2021-03-04",15.995,16.83,15.9517,16.15,205200.0],["2021-03-05",16.4517,18.4433,16.4517,18.2683,223800.0],["2021-03-08",18.35,19.4267,18.35,18.9167,192600.0],["2021-03-09",18.9783,19.3833,18.035,18.2383,131400.0],["2021-03-10",18.62,19.2617,18.62,19.1883,106800.0],["2021-03-11",19.1867,19.4767,18.5883,19.0833,108000.0],["2021-03-12",19.0833,19.0833,18.145,18.4083,109800.0],["2021-03-15",18.18,18.18,17.4067,17.7467,108000.0],["2021-03-16",17.6583,17.6583,16.6033,16.6033,107400.0],["2021-03-17",16.5317,17.26,16.5317,16.9033,146400.0],["2021-03-18",16.9317,17.21,15.7733,16.005,123600.0],["2021-03-19",15.97,16.6783,15.97,16.4083,668400.0],["2021-03-22",16.48,16.52,15.0267,15.405,117000.0],["2021-03-23",15.1067,15.2533,14.5967,14.6567,123000.0],["2021-03-24",15.2817,15.7083,14.8983,14.9767,164400.0],["2021-03-25",14.6383,14.75,13.4417,14.4633,181800.0],["2021-03-26",14.7267,14.905,14.6,14.8817,86400.0],["2021-03-29",14.6033,14.945,13.785,14.0567,157800.0],["2021-03-30",13.9167,14.4367,13.8767,14.31,79200.0],["2021-03-31",14.3233,14.5833,14.0283,14.0283,233400.0],["2021-04-01",14.1767,14.9383,14.1767,14.8567,68400.0],["2021-04-05",14.9733,14.9733,14.0383,14.11,141600.0],["2021-04-06",14.0883,14.5667,14.0883,14.3433,67200.0],["2021-04-07",14.375,14.4783,13.82,14.0667,129600.0],["2021-04-08",13.99,14.445,13.7683,14.4033,157800.0],["2021-04-09",14.6117,14.9117,14.3767,14.3767,151800.0],["2021-04-12",14.435,14.575,13.9167,14.0267,90600.0],["2021-04-13",13.8333,14.185,13.8333,13.9433,84000.0],["2021-04-14",14.25,14.75,13.99,14.2867,90600.0],["2021-04-15",14.2867,14.3067,14.0,14.1833,76200.0],["2021-04-16",14.3167,14.3167,13.835,13.9533,136200.0],["2021-04-19",13.9,14.0883,13.41,13.7567,127200.0],["2021-04-20",13.6667,13.7533,13.3033,13.5183,126600.0],["2021-04-21",13.4017,13.7917,13.4017,13.6533,71400.0],["2021-04-22",13.6667,14.2017,13.3533,13.445,89400.0],["2021-04-23",13.29,13.5767,13.1683,13.1683,152400.0],["2021-04-26",13.305,13.84,13.2517,13.72,146400.0],["2021-04-27",13.9333,14.18,13.8483,13.875,90600.0],["2021-04-28",13.8483,14.2017,13.8483,14.2017,65400.0],["2021-04-29",14.3217,14.635,14.055,14.23,83400.0],["2021-04-30",14.0183,14.0183,13.455,13.455,132600.0],["2021-05-03",13.6283,14.265,13.6283,14.045,165600.0],["2021-05-04",14.1,14.67,13.8517,14.1867,96000.0],["2021-05-05",14.27,14.3333,13.795,13.8017,73800.0],["2021-05-06",13.8467,13.8467,13.625,13.625,46800.0],["2021-05-07",13.6283,14.0183,13.47,13.9067,91800.0],["2021-05-10",13.925,13.925,12.7417,12.7417,181200.0],["2021-05-11",12.5067,13.0417,12.5017,12.6917,76800.0],["2021-05-12",12.8183,12.9167,12.5667,12.6067,93600.0],["2021-05-13",12.4067,12.9967,12.4067,12.79,87000.0],["2021-05-14",12.8667,13.47,12.8333,13.4,103200.0],["2021-05-17",13.1833,13.2667,13.0817,13.15,59400.0],["2021-05-18",13.2167,13.3767,13.055,13.1367,60600.0],["2021-05-19",12.9067,12.985,12.52,12.5933,48000.0],["2021-05-20",12.7467,13.1083,12.5017,12.8983,163800.0],["2021-05-21",13.115,13.2317,12.835,13.0,96600.0],["2021-05-24",13.0,13.5567,12.8383,13.335,164400.0],["2021-05-25",13.5033,13.6183,13.0867,13.0867,204000.0],["2021-05-26",13.5,15.7383,13.5,15.6667,252000.0],["2021-05-27",15.8333,16.3933,15.735,16.1367,225600.0],["2021-05-28",16.1383,16.265,15.8833,16.005,132600.0],["2021-06-01",16.235,16.5833,16.235,16.5,157800.0],["2021-06-02",16.4583,16.6617,16.1783,16.1783,118200.0],["2021-06-03",16.1033,16.1333,15.5,15.5,134400.0],["2021-06-04",15.585,15.69,15.2333,15.43,102600.0],["2021-06-07",15.4367,15.7333,15.405,15.445,61200.0],["2021-06-08",15.475,15.7983,15.475,15.6667,83400.0],["2021-06-09",15.6833,15.9067,15.5733,15.7367,110400.0],["2021-06-10",15.8717,16.4,15.6917,16.19,176400.0],["2021-06-11",16.3483,16.6667,15.87,16.095,178200.0],["2021-06-14",15.545,16.4317,15.5383,16.1783,145800.0],["2021-06-15",16.1733,16.3517,16.0017,16.34,124800.0],["2021-06-16",16.1467,16.8233,15.55,16.6467,177000.0],["2021-06-17",16.5833,16.6517,16.0,16.29,198600.0],["2021-06-18",16.0117,16.6567,15.8917,16.3533,523200.0],["2021-06-21",16.23,16.3283,16.11,16.285,106200.0],["2021-06-22",16.2483,16.25,15.9183,16.1267,117600.0],["2021-06-23",15.7033,15.9417,15.7033,15.9417,77400.0],["2021-06-24",16.0433,16.1667,15.9183,16.0467,52800.0],["2021-06-25",16.0833,16.0833,15.33,15.3767,483000.0],["2021-06-28",15.5317,15.5317,14.905,15.0983,139800.0],["2021-06-29",15.1667,15.6233,15.1667,15.43,64800.0],["2021-06-30",15.3467,15.3467,14.9,15.03,90000.0],["2021-07-01",15.255,15.4767,14.9767,15.1183,92400.0],["2021-07-02",15.2983,15.2983,14.215,14.3767,96600.0],["2021-07-06",13.8517,13.9133,13.275,13.6417,103800.0],["2021-07-07",13.0,13.6067,12.92,13.3417,111600.0],["2021-07-08",13.13,13.45,13.115,13.4033,125400.0],["2021-07-09",13.5983,14.9033,13.5717,14.5933,171000.0],["2021-07-12",14.4733,15.11,14.3267,14.455,187800.0],["2021-07-13",14.455,14.76,14.265,14.265,157200.0],["2021-07-14",14.35,14.35,13.0417,13.105,104400.0],["2021-07-15",13.0833,13.2967,12.7383,13.1817,183600.0],["2021-07-16",13.4217,13.515,13.085,13.1067,99000.0],["2021-07-19",12.8333,13.0017,12.6667,12.8133,248400.0],["2021-07-20",12.82,13.6667,12.8083,13.2917,148800.0],["2021-07-21",13.5767,13.8683,13.57,13.7117,92400.0],["2021-07-22",13.5467,13.5683,13.345,13.345,55800.0],["2021-07-23",13.355,13.3783,13.0967,13.27,49800.0],["2021-07-26",13.2533,13.7117,13.2533,13.6883,64800.0],["2021-07-27",13.6333,13.6333,13.085,13.1833,87600.0],["2021-07-28",13.2733,13.675,13.1017,13.57,145800.0],["2021-07-29",13.6633,13.955,13.5683,13.5767,47400.0],["2021-07-30",13.4767,13.7283,13.34,13.6667,77400.0],["2021-08-02",13.7217,13.7217,13.2433,13.445,68400.0],["2021-08-03",13.24,13.9467,13.24,13.9333,161400.0],["2021-08-04",13.6667,13.6667,13.1417,13.2933,192000.0],["2021-08-05",13.3,13.78,13.2583,13.75,121800.0],["2021-08-06",13.9,13.9,13.5283,13.7333,43200.0],["2021-08-09",13.4267,13.5533,13.3367,13.3367,36000.0],["2021-08-10",13.5567,13.9017,13.5,13.8667,70800.0],["2021-08-11",13.85,14.0317,13.7733,13.88,69000.0],["2021-08-12",13.7667,13.8733,13.5533,13.6633,52200.0],["2021-08-13",13.5417,13.615,13.275,13.3517,46200.0],["2021-08-16",13.0617,13.1717,13.025,13.025,47400.0],["2021-08-17",13.0,13.0,12.63,12.875,40800.0],["2021-08-18",13.065,13.51,12.8767,13.3333,178200.0],["2021-08-19",13.3333,13.5667,13.1883,13.3083,190800.0],["2021-08-20",13.2483,13.495,12.9667,13.2933,160200.0],["2021-08-23",13.4833,13.5533,13.245,13.2867,106200.0],["2021-08-24",13.5483,13.765,13.1667,13.6217,94200.0],["2021-08-25",13.6317,13.8633,13.565,13.6317,56400.0],["2021-08-26",13.5883,13.815,13.3517,13.55,76200.0],["2021-08-27",13.54,14.425,13.54,14.365,104400.0],["2021-08-30",14.4833,14.5833,13.8633,14.105,82200.0],["2021-08-31",14.1383,14.1617,13.8683,14.1267,102600.0],["2021-09-01",14.5633,14.8017,14.1917,14.2467,152400.0],["2021-09-02",14.6667,14.6667,13.6683,13.795,72000.0],["2021-09-03",13.7933,13.7933,13.17,13.46,75000.0],["2021-09-07",13.4333,13.6267,13.355,13.4967,59400.0],["2021-09-08",13.515,13.6667,13.3083,13.3667,96600.0],["2021-09-09",13.3833,14.0033,13.3033,13.3033,144600.0],["2021-09-10",13.3633,13.6517,13.3633,13.4183,151800.0],["2021-09-13",13.5,13.555,13.275,13.555,204000.0],["2021-09-14",13.5567,13.595,12.37,12.5217,323400.0],["2021-09-15",12.5,13.05,12.325,12.4683,267000.0],["2021-09-16",12.5917,12.615,12.085,12.57,214800.0],["2021-09-17",12.4667,12.5383,12.01,12.2833,964200.0],["2021-09-20",12.1333,13.0517,12.1283,12.965,202200.0],["2021-09-21",13.1367,13.4717,12.9167,13.2617,145200.0],["2021-09-22",13.3467,13.8167,13.3467,13.52,75600.0],["2021-09-23",13.4533,13.6833,13.4167,13.5033,50400.0],["2021-09-24",13.2883,13.6633,13.2883,13.6283,62400.0],["2021-09-27",13.6333,14.0417,13.6333,13.7717,103200.0],["2021-09-28",13.7433,13.7433,13.235,13.31,78000.0],["2021-09-29",13.2883,13.3683,13.165,13.235,46200.0],["2021-09-30",13.395,13.5567,13.2733,13.3117,64200.0],["2021-10-01",13.3817,13.9133,13.3817,13.6467,104400.0],["2021-10-04",13.8,13.8,13.5383,13.5383,69000.0],["2021-10-05",13.585,13.7383,13.3533,13.475,154800.0],["2021-10-06",13.315,13.3433,13.015,13.24,180000.0],["2021-10-07",13.405,13.885,13.405,13.7483,99000.0],["2021-10-08",13.9683,14.0,13.8667,13.925,27000.0],["2021-10-11",13.8333,14.0583,13.8083,13.8433,65400.0],["2021-10-12",14.0117,14.4717,14.0117,14.255,112800.0],["2021-10-13",14.2183,14.6167,13.89,14.1867,109200.0],["2021-10-14",14.285,14.6183,14.08,14.5617,160200.0],["2021-10-15",14.8,14.8,14.4317,14.455,115800.0],["2021-10-18",14.455,14.6917,14.235,14.3983,80400.0],["2021-10-19",14.4533,14.6833,14.2933,14.6133,68400.0],["2021-10-20",14.5267,14.5417,14.33,14.33,51000.0],["2021-10-21",14.2167,14.385,14.0983,14.2333,60600.0],["2021-10-22",14.0233,14.21,14.0233,14.0817,39000.0],["2021-10-25",14.1667,14.435,14.1433,14.3917,102600.0],["2021-10-26",14.47,14.59,14.2317,14.3383,99600.0],["2021-10-27",14.415,14.4483,14.21,14.3683,67800.0],["2021-10-28",14.3333,14.7183,14.33,14.6883,36000.0],["2021-10-29",14.7067,14.795,14.3967,14.6583,52800.0],["2021-11-01",14.7233,15.0,14.715,14.875,58200.0],["2021-11-02",15.0017,15.3917,14.7867,15.185,73800.0],["2021-11-03",15.2,15.6417,14.8933,15.5633,79800.0],["2021-11-04",15.4383,15.4883,15.1883,15.4317,57000.0],["2021-11-05",15.6433,16.445,15.3333,16.3767,111600.0],["2021-11-08",16.325,16.6217,16.25,16.3667,66000.0],["2021-11-09",16.4433,16.4433,15.6383,15.7083,56400.0],["2021-11-10",15.6667,15.7667,15.5483,15.7567,49800.0],["2021-11-11",15.7933,16.09,15.645,15.69,80400.0],["2021-11-12",15.6583,15.6583,14.3767,14.5967,122400.0],["2021-11-15",14.3833,14.3933,14.1067,14.3917,123600.0],["2021-11-16",14.4017,14.5433,14.3333,14.5267,92400.0],["2021-11-17",14.5233,14.6317,14.3233,14.6267,177600.0],["2021-11-18",14.625,14.7167,14.3333,14.7167,177600.0],["2021-11-19",14.5167,14.8383,14.405,14.5933,144000.0],["2021-11-22",14.735,15.34,14.6417,15.1117,145200.0],["2021-11-23",15.0483,15.3217,15.0483,15.125,122400.0],["2021-11-24",15.275,15.4717,15.2033,15.4717,51000.0],["2021-11-26",14.98,14.98,14.385,14.6983,98400.0],["2021-11-29",15.0633,15.3333,14.8817,15.0667,111600.0],["2021-11-30",14.905,15.2183,14.7333,15.1667,340200.0],["2021-12-01",15.8333,16.6667,15.8333,16.4833,220800.0],["2021-12-02",16.6867,18.0417,16.6867,17.9883,181800.0],["2021-12-03",18.1217,18.29,16.5067,16.7767,150600.0],["2021-12-06",17.0267,17.2167,16.5617,16.7617,176400.0],["2021-12-07",17.1867,17.4983,16.7733,16.89,304800.0],["2021-12-08",16.9,17.035,16.6667,16.7183,133800.0],["2021-12-09",16.715,16.8667,16.5533,16.5767,130200.0],["2021-12-10",16.7383,16.7933,16.0333,16.755,79200.0],["2021-12-13",16.8567,16.8933,16.46,16.4617,229800.0],["2021-12-14",16.6,16.6,16.0917,16.2,146400.0],["2021-12-15",16.065,16.6667,15.7233,16.5767,181200.0],["2021-12-16",16.72,16.8333,16.225,16.25,156000.0],["2021-12-17",16.2483,16.4083,15.3617,15.785,544200.0],["2021-12-20",15.63,15.7817,15.2767,15.6133,132600.0],["2021-12-21",15.7217,16.2017,15.7217,16.1167,115200.0],["2021-12-22",15.955,16.0667,15.7933,16.0,94800.0],["2021-12-23",16.1267,16.7683,16.0083,16.5167,131400.0],["2021-12-27",16.565,16.7817,16.4167,16.5983,123600.0],["2021-12-28",16.69,16.83,16.355,16.4017,111600.0],["2021-12-29",16.4983,16.4983,16.0683,16.1767,42600.0],["2021-12-30",16.0683,16.2883,15.9583,16.1567,61200.0],["2021-12-31",16.0933,16.365,16.0,16.0,154800.0],["2022-01-03",15.7367,17.04,15.7367,16.8867,408000.0],["2022-01-04",17.05,18.905,16.7117,18.7717,598800.0],["2022-01-05",18.5867,18.5867,17.535,17.58,349200.0],["2022-01-06",17.8133,17.8333,16.38,16.5067,408000.0],["2022-01-07",16.57,16.9683,15.9183,16.5033,206400.0],["2022-01-10",16.5167,16.6983,16.2133,16.6033,116400.0],["2022-01-11",16.7783,17.0633,16.5833,16.8433,113400.0],["2022-01-12",16.7483,17.5683,16.555,17.105,252000.0],["2022-01-13",17.4717,18.0517,16.7317,16.825,345000.0],["2022-01-14",16.89,18.2467,16.695,17.6567,307200.0],["2022-01-18",17.5,17.6033,16.92,17.1633,169800.0],["2022-01-19",16.7533,17.015,16.5583,16.7617,67200.0],["2022-01-20",16.5817,17.12,16.2217,16.3217,109800.0],["2022-01-21",16.3933,16.7017,16.0283,16.125,126600.0],["2022-01-24",15.9167,16.6367,15.3533,16.48,238200.0],["2022-01-25",16.3783,17.325,15.9433,16.8317,126000.0],["2022-01-26",16.84,17.3367,16.0567,16.1383,89400.0],["2022-01-27",16.4183,16.4183,15.5583,15.775,100200.0],["2022-01-28",15.675,16.0517,15.1317,15.6067,172200.0],["2022-01-31",15.5817,16.21,15.5033,16.0717,148800.0],["2022-02-01",16.1133,17.15,16.0667,16.98,151800.0],["2022-02-02",16.8333,16.98,16.45,16.61,153000.0],["2022-02-03",16.37,16.5383,16.0167,16.145,84600.0],["2022-02-04",16.1383,16.6117,15.915,16.4567,158400.0],["2022-02-07",16.4983,16.4983,16.14,16.275,75000.0],["2022-02-08",16.2433,16.2983,15.5067,15.95,240600.0],["2022-02-09",15.6767,15.8767,15.3733,15.8433,198600.0],["2022-02-10",15.6667,16.1167,15.275,15.4633,267600.0],["2022-02-11",15.705,15.705,14.7867,15.2333,207000.0],["2022-02-14",15.29,15.4383,14.3483,14.4767,141000.0],["2022-02-15",14.585,14.87,14.4267,14.7417,133800.0],["2022-02-16",14.755,14.975,14.365,14.4267,117600.0],["2022-02-17",14.3333,14.7017,14.1683,14.59,124200.0],["2022-02-18",14.3333,14.75,14.1667,14.2183,103800.0],["2022-02-22",14.2167,14.3233,13.89,13.98,118800.0],["2022-02-23",14.1983,14.1983,13.9783,14.0067,202800.0],["2022-02-24",13.9333,14.33,13.8383,14.2917,87000.0],["2022-02-25",14.2967,14.4717,14.1083,14.3983,71400.0],["2022-02-28",14.2517,15.7433,14.2517,15.7433,860400.0],["2022-03-01",15.7433,16.4017,15.6283,16.2633,372600.0],["2022-03-02",16.35,16.805,16.3067,16.4617,219600.0],["2022-03-03",16.5733,16.5733,15.195,15.3933,267600.0],["2022-03-04",15.4717,15.4717,14.8983,15.115,393600.0],["2022-03-07",15.365,16.68,15.1667,16.3333,403200.0],["2022-03-08",16.2167,16.7283,16.105,16.2967,255000.0],["2022-03-09",16.065,16.6017,16.04,16.5817,267600.0],["2022-03-10",16.6633,17.17,16.415,16.715,180600.0],["2022-03-11",16.715,16.8567,15.9683,15.9933,167400.0],["2022-03-14",15.96,15.96,15.3467,15.5783,216000.0],["2022-03-15",15.3883,15.99,15.1167,15.715,193800.0],["2022-03-16",15.7117,16.3317,15.6233,16.2933,184200.0],["2022-03-17",16.4733,17.085,16.4733,16.94,223200.0],["2022-03-18",16.9483,17.15,16.7833,16.9567,700800.0],["2022-03-21",16.9583,17.3167,16.7617,17.0383,214200.0],["2022-03-22",17.2783,17.49,17.07,17.4667,200400.0],["2022-03-23",16.6667,17.6417,16.34,17.2033,199200.0],["2022-03-24",17.0383,17.1733,16.4967,17.03,147000.0],["2022-03-25",17.3883,17.48,17.1567,17.2517,180600.0],["2022-03-28",17.0333,17.0333,16.1467,16.27,135000.0],["2022-03-29",16.3033,16.5033,16.1467,16.3467,145800.0],["2022-03-30",16.54,16.855,16.54,16.7983,156600.0],["2022-03-31",16.59,16.9633,16.5433,16.6,207600.0],["2022-04-01",16.7133,17.0733,16.5533,17.0717,157800.0],["2022-04-04",17.205,17.205,16.2,16.305,221400.0],["2022-04-05",16.565,16.565,15.8583,15.8867,195000.0],["2022-04-06",15.7733,15.995,15.4017,15.505,283800.0],["2022-04-07",15.4733,15.6583,14.8517,14.9167,248400.0],["2022-04-08",14.9183,15.1317,14.1933,14.26,248400.0],["2022-04-11",14.3333,14.465,14.1233,14.2617,350400.0],["2022-04-12",14.4867,15.1583,14.4533,15.0733,231000.0],["2022-04-13",15.1417,15.8083,15.1417,15.6,188400.0],["2022-04-14",15.8783,15.965,15.115,15.2283,245400.0],["2022-04-18",15.2333,15.4967,14.695,14.995,226800.0],["2022-04-19",15.0617,15.43,14.9567,14.9933,250200.0],["2022-04-20",14.9983,15.3,14.9833,15.0817,314400.0],["2022-04-21",15.3733,15.5,14.8333,14.8933,212400.0],["2022-04-22",14.85,14.885,14.2083,14.245,180000.0],["2022-04-25",14.0967,14.1817,13.5517,13.995,163200.0],["2022-04-26",14.135,14.3567,13.8817,13.9817,251400.0],["2022-04-27",14.155,14.2633,13.8817,14.1,192600.0],["2022-04-28",14.19,14.595,13.8083,14.465,130800.0],["2022-04-29",14.455,14.59,13.9433,14.105,210000.0],["2022-05-02",14.1517,14.4317,13.7967,14.3167,275400.0],["2022-05-03",14.3417,14.4167,14.1667,14.2117,187200.0],["2022-05-04",14.4767,15.1167,14.3083,14.89,378600.0],["2022-05-05",14.85,14.85,13.9783,14.2083,169200.0],["2022-05-06",14.4,14.4917,14.0367,14.2867,118800.0],["2022-05-09",14.08,14.08,13.4433,13.7667,303600.0],["2022-05-10",13.8817,14.5183,13.595,14.17,216600.0],["2022-05-11",14.4017,14.9,13.7883,13.8567,255000.0],["2022-05-12",13.9483,14.5083,13.7617,14.2667,264000.0],["2022-05-13",14.4617,14.825,14.3667,14.6967,220800.0],["2022-05-16",14.5633,15.3017,14.5633,15.065,206400.0],["2022-05-17",15.2033,15.5217,15.0783,15.255,186600.0],["2022-05-18",15.2617,15.69,15.0683,15.1117,319800.0],["2022-05-19",14.98,15.0633,14.4583,14.8583,216600.0],["2022-05-20",14.9767,14.9767,14.19,14.455,136200.0],["2022-05-23",14.5167,14.7917,14.255,14.7583,109200.0],["2022-05-24",14.58,14.78,14.4017,14.6317,219000.0],["2022-05-25",14.55,15.3983,14.4267,15.025,234600.0],["2022-05-26",15.0083,15.0333,14.4983,14.5267,172200.0],["2022-05-27",14.365,14.4867,14.1683,14.3883,237600.0],["2022-05-31",14.3883,14.825,14.0783,14.4817,296400.0],["2022-06-01",14.4867,14.7917,14.3067,14.6483,162600.0],["2022-06-02",14.6567,15.3767,14.6567,15.3367,108000.0],["2022-06-03",15.8317,15.8317,15.0767,15.095,107400.0],["2022-06-06",15.375,15.375,14.9933,15.1033,300000.0],["2022-06-07",15.2183,15.975,15.1,15.8333,339000.0],["2022-06-08",15.8617,16.0733,15.5533,15.6133,137400.0],["2022-06-09",15.71,15.9167,15.5517,15.86,253200.0],["2022-06-10",15.73,15.8517,15.3483,15.4317,242400.0],["2022-06-13",15.1333,15.4633,14.2017,14.2617,235800.0],["2022-06-14",14.3167,14.9883,14.2417,14.375,250200.0],["2022-06-15",14.3667,14.7317,14.235,14.3767,285000.0],["2022-06-16",14.105,14.36,13.8333,14.1017,315000.0],["2022-06-17",14.615,14.99,13.7133,14.11,1569600.0],["2022-06-21",14.4667,15.0533,14.3,14.6233,250800.0],["2022-06-22",14.4283,14.8767,13.6883,13.7267,376800.0],["2022-06-23",13.7217,13.9383,13.1167,13.8517,498000.0],["2022-06-24",14.0817,14.2033,13.7717,13.9867,538200.0],["2022-06-27",14.2483,14.8633,14.1817,14.8633,261600.0],["2022-06-28",15.0133,15.1,14.3617,14.4333,277200.0],["2022-06-29",14.5283,14.725,13.75,14.11,361200.0],["2022-06-30",13.8533,14.4233,13.77,14.1333,365400.0],["2022-07-01",14.1117,14.8083,13.85,14.54,277200.0],["2022-07-05",14.12,14.3267,13.5,13.8767,757800.0],["2022-07-06",13.8017,14.2483,13.37,14.1583,364200.0],["2022-07-07",14.385,14.8217,14.385,14.5317,215400.0],["2022-07-08",14.4983,14.4983,13.99,14.215,320400.0],["2022-07-11",14.0867,14.3783,14.0233,14.17,255600.0],["2022-07-12",14.2283,14.3767,13.985,14.1333,314400.0],["2022-07-13",13.9483,14.2983,13.8683,14.065,227400.0],["2022-07-14",13.8033,14.3067,13.645,14.2633,363600.0],["2022-07-15",14.6067,14.9033,14.3283,14.8733,306600.0],["2022-07-18",15.155,15.2367,14.9367,15.165,201600.0],["2022-07-19",15.4417,16.0117,15.3867,15.8983,285000.0],["2022-07-20",15.7533,16.0667,15.4767,15.8083,322200.0],["2022-07-21",15.54,15.54,14.8817,15.0383,327000.0],["2022-07-22",14.9517,14.9983,14.6083,14.6783,229800.0],["2022-07-25",14.8983,15.37,14.8317,15.37,184200.0],["2022-07-26",15.4,15.6217,14.9333,15.045,270000.0],["2022-07-27",15.1567,15.7433,15.0583,15.6933,250800.0],["2022-07-28",15.7283,15.7283,15.275,15.5833,312000.0],["2022-07-29",15.7517,16.0517,15.5867,15.91,241800.0],["2022-08-01",15.5783,15.74,15.345,15.665,240600.0],["2022-08-02",15.5117,16.11,15.505,15.73,207600.0],["2022-08-03",15.975,16.0667,15.6333,16.005,386400.0],["2022-08-04",16.005,16.0933,15.4533,15.5733,296400.0],["2022-08-05",15.32,15.7567,15.32,15.6067,238200.0],["2022-08-08",15.76,16.19,15.6,16.06,189000.0],["2022-08-09",15.985,16.58,15.985,16.54,219600.0],["2022-08-10",16.755,16.91,16.42,16.455,216600.0],["2022-08-11",16.66,16.79,16.355,16.58,266000.0],["2022-08-12",16.675,16.675,16.29,16.555,183800.0],["2022-08-15",16.4,16.56,15.96,16.43,220000.0],["2022-08-16",16.605,16.8,16.095,16.16,206400.0],["2022-08-17",16.05,16.39,15.75,16.285,171800.0],["2022-08-18",16.49,16.75,16.075,16.57,125600.0],["2022-08-19",16.53,16.53,16.09,16.14,211200.0],["2022-08-22",16.105,16.205,15.725,15.92,130200.0],["2022-08-23",15.9,16.47,15.9,16.3,174800.0],["2022-08-24",16.24,16.57,16.095,16.57,136800.0],["2022-08-25",16.64,17.045,16.545,16.99,185200.0],["2022-08-26",16.825,17.03,16.43,16.615,164000.0],["2022-08-29",16.46,17.32,16.44,16.82,244400.0],["2022-08-30",16.285,16.65,13.565,14.375,602400.0],["2022-08-31",14.155,15.2,13.925,15.15,581200.0],["2022-09-01",14.905,15.025,14.145,14.3,214400.0],["2022-09-02",14.71,14.85,14.38,14.575,172800.0],["2022-09-06",14.68,14.695,13.94,14.135,369600.0],["2022-09-07",13.94,14.205,13.695,14.15,259600.0],["2022-09-08",14.15,14.45,14.02,14.43,214800.0],["2022-09-09",14.55,14.845,14.45,14.63,203200.0],["2022-09-12",14.83,14.98,14.63,14.66,137800.0],["2022-09-13",14.3,14.635,14.075,14.125,230000.0],["2022-09-14",14.205,14.59,14.135,14.295,224400.0],["2022-09-15",14.15,14.39,13.86,14.035,227600.0],["2022-09-16",13.995,14.155,13.745,14.08,401000.0],["2022-09-19",13.69,14.25,13.69,14.16,146400.0],["2022-09-20",14.06,14.095,13.695,13.99,248000.0],["2022-09-21",14.19,14.4,13.79,13.915,164800.0],["2022-09-22",14.14,14.14,13.73,13.955,159600.0],["2022-09-23",13.55,13.595,13.12,13.47,238800.0],["2022-09-26",13.415,13.835,13.395,13.555,228800.0],["2022-09-27",13.68,14.12,13.66,14.055,203800.0],["2022-09-28",14.16,14.7,14.055,14.6,241000.0],["2022-09-29",14.495,14.495,13.86,14.0,212600.0],["2022-09-30",13.955,14.275,13.84,13.96,273200.0],["2022-10-03",14.22,14.48,14.115,14.41,205400.0],["2022-10-04",14.615,14.785,14.47,14.685,178400.0],["2022-10-05",14.52,14.845,14.205,14.76,193400.0],["2022-10-06",14.715,15.195,14.715,15.17,303400.0],["2022-10-07",15.05,15.075,14.59,14.785,221200.0],["2022-10-10",14.9,15.135,14.19,14.225,250600.0],["2022-10-11",14.19,14.925,14.005,14.76,328600.0],["2022-10-12",14.63,14.63,14.14,14.48,193400.0],["2022-10-13",14.225,15.055,14.225,15.0,317200.0],["2022-10-14",14.885,15.165,14.375,14.55,251600.0],["2022-10-17",14.62,14.87,13.925,14.255,502800.0],["2022-10-18",14.325,14.545,13.455,13.605,494800.0],["2022-10-19",13.505,13.83,13.245,13.32,654000.0],["2022-10-20",13.44,13.475,13.04,13.105,665400.0],["2022-10-21",13.135,13.875,13.025,13.705,1931800.0],["2022-10-24",13.705,14.25,13.5,14.045,349800.0],["2022-10-25",14.05,14.645,13.88,14.51,341200.0],["2022-10-26",14.68,15.005,14.5,14.755,290200.0],["2022-10-27",14.935,14.935,14.48,14.53,262200.0],["2022-10-28",14.685,14.71,14.14,14.7,254000.0],["2022-10-31",14.565,14.995,14.565,14.995,190200.0],["2022-11-01",15.225,15.235,14.9,15.035,223000.0],["2022-11-02",15.135,15.165,14.475,14.52,241800.0],["2022-11-03",14.3,14.91,14.285,14.7,263400.0],["2022-11-04",15.09,15.21,14.655,15.205,228000.0],["2022-11-07",15.32,15.435,15.075,15.405,191000.0],["2022-11-08",15.51,15.51,15.105,15.155,231000.0],["2022-11-09",15.07,15.125,14.105,14.13,198200.0],["2022-11-10",14.625,15.325,14.475,15.225,225800.0],["2022-11-11",15.145,15.81,15.145,15.61,172400.0],["2022-11-14",15.575,16.105,15.225,15.89,185600.0],["2022-11-15",15.895,16.485,15.855,16.42,204000.0],["2022-11-16",16.33,16.46,16.225,16.275,125400.0],["2022-11-17",16.065,16.32,15.93,16.31,123000.0],["2022-11-18",16.4,16.54,16.045,16.315,163400.0],["2022-11-21",16.24,16.24,15.71,16.115,123400.0],["2022-11-22",16.205,16.7,16.205,16.575,138600.0],["2022-11-23",16.42,16.525,15.845,16.095,102600.0],["2022-11-25",16.01,16.38,15.91,16.22,55000.0],["2022-11-28",15.98,16.23,15.52,15.55,137200.0],["2022-11-29",15.61,15.665,15.205,15.21,164600.0],["2022-11-30",15.16,15.29,14.755,14.755,1045400.0],["2022-12-01",15.47,18.14,15.315,17.425,508200.0],["2022-12-02",16.69,18.155,16.575,17.21,244000.0],["2022-12-05",17.25,17.25,15.445,15.495,368000.0],["2022-12-06",15.41,15.545,14.745,14.95,437200.0],["2022-12-07",14.965,14.965,14.295,14.3,222400.0],["2022-12-08",14.39,14.67,14.21,14.41,167600.0],["2022-12-09",14.44,14.635,14.045,14.58,185600.0],["2022-12-12",14.605,15.115,14.435,15.09,239400.0],["2022-12-13",15.385,15.57,14.97,15.45,240400.0],["2022-12-14",15.58,15.645,15.135,15.255,188400.0],["2022-12-15",15.0,15.075,14.695,14.975,237800.0],["2022-12-16",14.575,15.075,14.27,14.565,2253800.0],["2022-12-19",14.62,14.91,14.565,14.825,211800.0],["2022-12-20",14.65,15.15,14.65,14.905,142600.0],["2022-12-21",15.155,15.47,14.935,15.335,196400.0],["2022-12-22",15.14,15.14,14.235,14.705,189400.0],["2022-12-23",14.75,15.19,14.65,15.02,140000.0],["2022-12-27",15.11,15.2,14.965,15.11,107200.0],["2022-12-28",15.04,15.155,14.68,14.795,148200.0],["2022-12-29",14.795,15.395,14.795,15.395,96000.0],["2022-12-30",15.8,16.245,15.635,15.93,242600.0],["2023-01-03",15.935,16.255,14.345,14.445,261800.0],["2023-01-04",14.33,14.975,14.25,14.95,146200.0],["2023-01-05",14.83,15.365,14.38,14.865,114800.0],["2023-01-06",15.04,15.225,14.765,15.19,106200.0],["2023-01-09",15.415,15.415,15.04,15.16,106600.0],["2023-01-10",15.06,15.45,15.015,15.355,131600.0],["2023-01-11",15.435,15.595,15.285,15.43,82600.0],["2023-01-12",15.575,15.95,15.575,15.93,102600.0],["2023-01-13",15.93,16.265,15.89,16.09,108800.0],["2023-01-17",16.19,16.45,15.88,15.965,121000.0],["2023-01-18",16.075,16.2,15.07,15.115,145000.0],["2023-01-19",15.075,15.39,14.575,15.27,311600.0],["2023-01-20",15.425,15.745,15.235,15.68,317200.0],["2023-01-23",15.585,15.965,15.55,15.715,104400.0],["2023-01-24",15.675,15.675,15.48,15.595,85000.0],["2023-01-25",15.525,16.155,15.315,16.145,137600.0],["2023-01-26",16.26,16.405,15.585,15.8,216200.0],["2023-01-27",15.845,16.35,15.815,15.855,117600.0],["2023-01-30",15.69,16.14,15.62,15.815,126000.0],["2023-01-31",15.84,16.505,15.84,16.36,204400.0],["2023-02-01",16.38,17.1,16.28,16.685,303800.0],["2023-02-02",16.765,16.92,16.46,16.85,203600.0],["2023-02-03",16.685,17.17,16.505,16.56,267800.0],["2023-02-06",16.67,16.87,16.255,16.87,277400.0],["2023-02-07",16.815,16.815,16.335,16.78,223200.0],["2023-02-08",16.72,16.96,16.52,16.56,174000.0],["2023-02-09",16.66,16.66,16.41,16.6,374200.0],["2023-02-10",16.61,17.065,16.405,17.055,211000.0],["2023-02-13",16.935,17.375,16.865,17.105,136400.0],["2023-02-14",16.945,17.065,16.695,16.965,98400.0],["2023-02-15",16.87,17.02,16.65,16.97,116000.0],["2023-02-16",16.785,17.095,16.73,16.76,141200.0],["2023-02-17",16.745,16.745,16.3,16.33,146200.0],["2023-02-21",16.27,16.515,15.99,16.005,181600.0],["2023-02-22",16.01,16.42,15.885,16.16,199000.0],["2023-02-23",16.37,16.695,16.28,16.53,126000.0],["2023-02-24",16.285,16.41,16.155,16.385,111000.0],["2023-02-27",16.49,16.71,16.455,16.52,84600.0],["2023-02-28",16.545,16.735,16.425,16.505,234600.0],["2023-03-01",16.545,16.945,16.485,16.9,166800.0],["2023-03-02",16.76,16.925,16.535,16.59,119400.0],["2023-03-03",16.56,16.995,16.47,16.935,110800.0],["2023-03-06",16.88,16.88,15.925,16.13,310600.0],["2023-03-07",16.125,16.325,16.0,16.115,151600.0],["2023-03-08",16.14,16.34,15.835,16.145,178400.0],["2023-03-09",16.15,16.235,15.85,15.86,128600.0],["2023-03-10",15.795,15.955,15.21,15.34,213600.0],["2023-03-13",14.94,15.75,14.89,15.455,215400.0],["2023-03-14",15.81,16.075,15.64,15.875,221000.0],["2023-03-15",15.375,15.565,15.06,15.28,223800.0],["2023-03-16",15.005,15.425,14.885,15.18,187800.0],["2023-03-17",15.07,15.155,14.835,14.925,1088800.0],["2023-03-20",15.02,15.495,14.94,15.22,261000.0],["2023-03-21",15.475,15.73,15.295,15.65,296800.0],["2023-03-22",15.55,15.785,15.105,15.105,151800.0],["2023-03-23",15.31,15.6,14.155,14.155,272400.0],["2023-03-24",14.075,14.385,13.71,14.12,244000.0],["2023-03-27",14.305,14.48,14.05,14.33,148200.0],["2023-03-28",14.245,14.625,14.245,14.58,191800.0],["2023-03-29",14.745,14.745,14.235,14.31,187600.0],["2023-03-30",14.38,14.435,14.255,14.375,240800.0],["2023-03-31",14.435,14.53,14.115,14.295,293800.0],["2023-04-03",14.54,14.88,14.54,14.785,296400.0],["2023-04-04",14.715,14.715,14.275,14.32,212400.0],["2023-04-05",14.295,14.43,14.185,14.335,137800.0],["2023-04-06",14.345,14.345,14.02,14.185,116000.0],["2023-04-10",14.085,14.585,14.085,14.535,129400.0],["2023-04-11",14.505,14.855,14.505,14.64,129600.0],["2023-04-12",14.735,14.79,14.535,14.565,137200.0],["2023-04-13",14.62,14.755,14.425,14.52,134800.0],["2023-04-14",14.55,14.555,14.15,14.42,178600.0],["2023-04-17",14.54,14.665,14.255,14.33,182400.0],["2023-04-18",14.375,14.44,14.16,14.285,131000.0],["2023-04-19",14.215,14.285,14.045,14.27,138000.0],["2023-04-20",14.155,14.275,14.075,14.235,179800.0],["2023-04-21",14.275,14.335,14.02,14.24,388200.0],["2023-04-24",14.27,14.59,14.27,14.49,118200.0],["2023-04-25",14.34,14.34,14.16,14.18,152200.0],["2023-04-26",14.1,14.25,14.0,14.115,117800.0],["2023-04-27",14.08,14.305,13.955,14.14,121400.0],["2023-04-28",14.125,14.33,14.105,14.145,151000.0],["2023-05-01",14.11,14.39,14.11,14.33,98400.0],["2023-05-02",14.2,14.275,13.865,13.975,134200.0],["2023-05-03",13.91,14.19,13.83,13.855,153200.0],["2023-05-04",13.815,14.07,13.735,13.885,127400.0],["2023-05-05",14.13,14.16,13.865,14.15,161200.0],["2023-05-08",14.285,14.39,14.04,14.19,128000.0],["2023-05-09",14.12,14.4,14.04,14.315,174200.0],["2023-05-10",14.47,14.47,14.2,14.315,92200.0],["2023-05-11",14.185,14.36,14.14,14.24,95800.0],["2023-05-12",14.365,14.6,14.35,14.44,75800.0],["2023-05-15",14.47,14.635,14.37,14.515,80600.0],["2023-05-16",14.555,14.555,14.195,14.195,89800.0],["2023-05-17",14.325,14.775,14.21,14.74,137600.0],["2023-05-18",14.74,15.025,14.65,14.995,117200.0],["2023-05-19",15.155,15.245,14.955,15.06,100200.0],["2023-05-22",15.045,15.71,15.045,15.555,120800.0],["2023-05-23",15.56,15.775,15.51,15.61,119400.0],["2023-05-24",15.685,15.685,15.32,15.66,136600.0],["2023-05-25",16.635,17.8,16.515,17.61,361400.0],["2023-05-26",17.435,17.75,17.305,17.48,144400.0],["2023-05-30",17.375,17.605,17.375,17.475,167200.0],["2023-05-31",17.335,17.365,15.98,16.47,196600.0],["2023-06-01",16.51,16.745,16.28,16.525,142800.0],["2023-06-02",16.795,17.185,16.605,17.165,156600.0],["2023-06-05",17.005,17.04,16.44,16.97,143600.0],["2023-06-06",16.84,17.475,16.83,17.23,160000.0],["2023-06-07",17.365,17.685,17.31,17.555,148000.0],["2023-06-08",17.505,17.56,16.895,17.165,177000.0],["2023-06-09",17.09,17.09,16.68,17.015,159600.0],["2023-06-12",16.9,17.015,16.535,16.845,170600.0],["2023-06-13",16.955,17.255,16.91,17.16,169400.0],["2023-06-14",17.26,17.37,17.105,17.21,147200.0],["2023-06-15",17.235,17.46,17.175,17.345,154800.0],["2023-06-16",17.495,17.495,16.71,16.91,1080800.0],["2023-06-20",17.01,17.125,16.77,16.785,136800.0],["2023-06-21",16.745,16.85,16.51,16.52,143600.0],["2023-06-22",16.51,16.51,16.215,16.48,122400.0],["2023-06-23",16.29,16.485,16.29,16.465,550600.0],["2023-06-26",16.5,16.83,16.495,16.58,86400.0],["2023-06-27",16.625,16.795,16.455,16.68,117600.0],["2023-06-28",16.71,16.98,16.665,16.775,79600.0],["2023-06-29",16.785,17.25,16.785,17.215,89000.0],["2023-06-30",17.29,17.56,17.195,17.405,111000.0],["2023-07-03",17.35,17.585,17.21,17.43,40400.0],["2023-07-05",17.405,17.405,17.02,17.185,143800.0],["2023-07-06",17.08,17.23,16.925,17.19,91000.0],["2023-07-07",17.215,17.725,17.215,17.545,148800.0],["2023-07-10",17.49,17.66,17.455,17.625,70200.0],["2023-07-11",17.71,17.71,17.47,17.645,58000.0],["2023-07-12",17.88,17.88,17.415,17.55,156800.0],["2023-07-13",17.46,17.745,17.46,17.52,89200.0],["2023-07-14",17.5,17.575,17.31,17.505,78400.0],["2023-07-17",17.49,17.65,17.42,17.465,95400.0],["2023-07-18",17.495,17.895,17.495,17.825,84400.0],["2023-07-19",17.835,17.995,17.74,17.94,93400.0],["2023-07-20",18.01,18.01,17.535,17.905,110000.0],["2023-07-21",18.06,18.06,17.66,17.88,341000.0],["2023-07-24",17.91,18.28,17.91,18.04,86000.0],["2023-07-25",17.995,18.205,17.99,18.135,89200.0],["2023-07-26",18.13,18.275,18.115,18.215,61200.0],["2023-07-27",18.245,18.315,17.905,17.995,86800.0],["2023-07-28",18.03,18.29,17.99,18.225,68200.0],["2023-07-31",18.255,18.55,18.255,18.51,113800.0],["2023-08-01",18.45,18.65,18.25,18.6,139000.0],["2023-08-02",18.455,18.515,18.07,18.41,139600.0],["2023-08-03",18.38,18.725,18.315,18.575,65400.0],["2023-08-04",18.57,18.695,18.21,18.215,130600.0],["2023-08-07",18.255,18.735,18.195,18.675,71600.0],["2023-08-08",18.435,18.905,18.36,18.89,84400.0],["2023-08-09",18.885,19.22,18.83,18.945,76000.0],["2023-08-10",18.94,19.08,18.69,18.98,86800.0],["2023-08-11",18.91,18.995,18.65,18.72,87400.0],["2023-08-14",18.62,18.805,18.355,18.78,93000.0],["2023-08-15",18.675,18.735,18.445,18.475,114800.0],["2023-08-16",18.54,18.78,18.44,18.44,66200.0],["2023-08-17",18.475,18.615,18.075,18.175,69800.0],["2023-08-18",18.05,18.48,18.05,18.45,192600.0],["2023-08-21",18.395,18.545,18.3,18.34,72000.0],["2023-08-22",18.35,18.515,18.005,18.09,90000.0],["2023-08-23",18.02,18.04,17.755,17.935,84200.0],["2023-08-24",17.81,18.07,17.47,18.065,164800.0],["2023-08-25",18.34,20.025,18.335,19.97,254800.0],["2023-08-28",20.07,20.365,19.78,20.28,169400.0],["2023-08-29",20.265,20.815,20.115,20.67,179800.0],["2023-08-30",19.23,19.69,17.865,19.415,275800.0],["2023-08-31",19.325,19.895,19.09,19.745,257800.0],["2023-09-01",19.895,20.195,19.65,19.72,125800.0],["2023-09-05",19.595,19.78,18.94,19.415,144600.0],["2023-09-06",19.495,19.495,19.125,19.155,77800.0],["2023-09-07",19.175,19.575,19.015,19.495,152800.0],["2023-09-08",19.65,19.95,19.61,19.755,74400.0],["2023-09-11",19.79,20.26,19.715,20.075,106400.0],["2023-09-12",20.06,20.21,19.81,19.875,96400.0],["2023-09-13",19.79,19.835,19.56,19.825,103800.0],["2023-09-14",19.97,20.275,19.885,20.25,102600.0],["2023-09-15",20.155,20.175,19.53,19.595,1155800.0],["2023-09-18",19.75,20.12,19.75,19.905,114200.0],["2023-09-19",19.855,19.89,19.465,19.7,160400.0],["2023-09-20",19.825,20.11,19.57,19.57,131600.0],["2023-09-21",19.495,19.79,19.35,19.685,131200.0],["2023-09-22",19.79,19.86,19.54,19.765,136400.0],["2023-09-25",19.655,19.99,19.5,19.925,115000.0],["2023-09-26",19.92,20.195,19.69,19.79,192800.0],["2023-09-27",19.83,20.365,19.83,20.25,91000.0],["2023-09-28",20.195,20.385,19.94,20.355,192200.0],["2023-09-29",20.49,20.54,19.755,20.36,262200.0],["2023-10-02",20.395,20.395,19.76,19.935,173600.0],["2023-10-03",19.85,19.945,19.575,19.77,96600.0],["2023-10-04",19.755,19.755,19.0,19.245,170600.0],["2023-10-05",18.945,19.315,18.78,19.13,189400.0],["2023-10-06",19.225,19.38,18.955,18.985,70600.0],["2023-10-09",19.055,19.215,18.94,19.08,89200.0],["2023-10-10",19.155,19.62,19.155,19.455,105600.0],["2023-10-11",19.355,19.41,19.085,19.15,116000.0],["2023-10-12",19.23,19.23,18.305,18.36,124200.0],["2023-10-13",18.545,18.59,17.95,17.97,139200.0],["2023-10-16",18.19,18.855,18.0,18.755,251600.0],["2023-10-17",18.74,19.235,18.735,19.06,175400.0],["2023-10-18",18.995,18.995,18.555,18.755,123600.0],["2023-10-19",18.62,18.705,18.28,18.6,198800.0],["2023-10-20",18.68,18.735,18.305,18.7,651200.0],["2023-10-23",18.775,18.8,18.095,18.155,199200.0],["2023-10-24",18.265,18.665,18.245,18.56,228600.0],["2023-10-25",18.495,18.85,18.445,18.455,121800.0],["2023-10-26",18.5,18.66,18.395,18.545,140200.0],["2023-10-27",18.45,18.75,18.13,18.435,107000.0],["2023-10-30",18.55,18.9,18.54,18.86,128400.0],["2023-10-31",19.03,19.04,18.7,19.005,156000.0],["2023-11-01",19.02,19.125,18.505,18.76,191800.0],["2023-11-02",19.0,19.055,18.65,18.975,168800.0],["2023-11-03",19.22,19.25,18.775,19.11,216600.0],["2023-11-06",19.15,19.35,18.825,19.035,208200.0],["2023-11-07",18.84,18.97,18.315,18.385,137800.0],["2023-11-08",18.345,18.345,17.98,18.085,107600.0],["2023-11-09",18.32,18.36,18.1,18.125,106200.0],["2023-11-10",18.275,18.52,17.975,18.435,150400.0],["2023-11-13",18.345,18.505,18.225,18.25,84000.0],["2023-11-14",18.725,19.04,18.63,18.86,247400.0],["2023-11-15",18.895,19.19,18.805,18.805,136000.0],["2023-11-16",18.76,18.77,18.355,18.55,111800.0],["2023-11-17",18.71,18.755,17.865,18.365,149000.0],["2023-11-20",18.545,18.915,18.195,18.725,171600.0],["2023-11-21",18.74,18.8,18.44,18.445,98400.0],["2023-11-22",18.455,18.695,18.34,18.495,75600.0],["2023-11-24",18.395,18.54,18.395,18.49,47000.0],["2023-11-27",18.47,18.47,18.2,18.43,119000.0],["2023-11-28",18.55,18.615,18.275,18.325,101600.0],["2023-11-29",18.46,18.545,18.315,18.445,116200.0],["2023-11-30",24.03,25.595,23.03,24.51,580400.0],["2023-12-01",24.425,24.425,23.0,23.58,373800.0],["2023-12-04",23.425,23.59,22.52,22.525,271000.0],["2023-12-05",22.525,22.525,21.25,21.48,312200.0],["2023-12-06",21.67,21.815,20.665,20.865,246200.0],["2023-12-07",20.74,21.045,20.39,20.605,214000.0],["2023-12-08",20.77,21.315,20.515,21.205,172000.0],["2023-12-11",21.055,21.285,20.34,20.74,256600.0],["2023-12-12",20.85,20.85,20.175,20.385,332000.0],["2023-12-13",20.535,21.12,20.025,20.965,316600.0],["2023-12-14",21.245,22.11,21.035,22.07,361600.0],["2023-12-15",22.135,22.315,21.63,21.95,1531400.0],["2023-12-18",22.35,22.565,22.21,22.395,246400.0],["2023-12-19",22.84,23.83,22.805,23.78,547800.0],["2023-12-20",23.785,24.11,23.325,23.325,331800.0],["2023-12-21",23.74,23.98,23.135,23.68,214600.0],["2023-12-22",24.07,24.07,23.67,23.895,288000.0],["2023-12-26",24.035,24.305,23.87,24.085,192400.0],["2023-12-27",24.27,24.455,23.955,24.095,149600.0],["2023-12-28",24.09,24.185,23.85,23.95,181200.0],["2023-12-29",23.925,24.035,23.515,23.65,301800.0],["2024-01-02",23.585,24.06,23.38,23.465,357000.0],["2024-01-03",23.42,23.91,23.175,23.51,237600.0],["2024-01-04",23.325,23.73,23.325,23.575,209000.0],["2024-01-05",23.57,23.74,23.32,23.515,247400.0],["2024-01-08",23.435,23.56,23.08,23.11,227600.0],["2024-01-09",23.01,23.015,22.26,22.875,232600.0],["2024-01-10",22.965,22.965,22.345,22.425,328600.0],["2024-01-11",22.5,22.5,21.815,21.845,406800.0],["2024-01-12",22.205,22.555,21.755,22.485,424200.0],["2024-01-16",22.505,22.85,22.355,22.465,252200.0],["2024-01-17",22.255,22.515,22.045,22.31,241800.0],["2024-01-18",22.46,22.48,22.095,22.235,197600.0],["2024-01-19",22.295,22.295,21.78,21.93,393200.0],["2024-01-22",21.885,22.395,21.885,22.12,221600.0],["2024-01-23",22.125,22.265,20.99,21.0,318600.0],["2024-01-24",21.25,21.485,20.77,20.99,318400.0],["2024-01-25",21.275,21.285,20.75,20.785,197000.0],["2024-01-26",20.895,21.295,20.85,20.94,177200.0],["2024-01-29",21.025,21.285,20.72,21.12,230200.0],["2024-01-30",21.0,21.405,20.815,21.315,235600.0],["2024-01-31",21.255,21.335,20.69,20.695,179800.0],["2024-02-01",21.005,21.555,20.75,20.965,209600.0],["2024-02-02",20.72,20.835,20.39,20.64,171600.0],["2024-02-05",20.47,20.535,20.09,20.455,238000.0],["2024-02-06",20.44,20.76,20.36,20.505,138800.0],["2024-02-07",20.715,21.33,20.655,21.03,173800.0],["2024-02-08",21.365,21.64,21.205,21.625,203000.0],["2024-02-09",21.565,21.89,21.55,21.855,145800.0],["2024-02-12",22.205,22.405,22.125,22.15,188000.0],["2024-02-13",21.875,22.135,20.985,21.07,217000.0],["2024-02-14",21.365,21.675,21.12,21.655,196200.0],["2024-02-15",21.67,22.17,21.44,22.17,209600.0],["2024-02-16",22.09,22.145,21.855,22.03,172600.0],["2024-02-20",21.68,21.71,20.99,21.005,171200.0],["2024-02-21",21.025,21.74,20.985,21.645,156200.0],["2024-02-22",21.455,21.585,20.94,21.345,203400.0],["2024-02-23",21.535,21.875,21.27,21.665,132200.0],["2024-02-26",21.485,21.95,21.485,21.815,175400.0],["2024-02-27",22.0,22.0,21.665,21.755,120600.0],["2024-02-28",21.675,21.925,21.325,21.325,92200.0],["2024-02-29",21.625,22.055,21.605,21.99,219600.0],["2024-03-01",21.985,22.085,21.6,21.65,132200.0],["2024-03-04",21.58,21.79,21.445,21.65,111800.0],["2024-03-05",21.64,21.875,21.43,21.535,125600.0],["2024-03-06",21.715,21.85,21.46,21.68,112400.0],["2024-03-07",21.81,22.44,21.705,22.04,128400.0],["2024-03-08",22.115,22.35,21.79,21.95,111400.0],["2024-03-11",21.855,22.085,21.615,21.875,174000.0],["2024-03-12",21.8,21.93,21.55,21.755,125600.0],["2024-03-13",21.75,22.155,21.75,21.89,177200.0],["2024-03-14",21.89,21.89,21.595,21.765,250200.0],["2024-03-15",21.7,22.535,21.7,22.2,1055400.0],["2024-03-18",22.25,22.485,22.175,22.445,247600.0],["2024-03-19",22.475,23.045,22.475,22.705,297200.0],["2024-03-20",22.555,22.965,22.215,22.86,231000.0],["2024-03-21",23.02,23.115,22.575,22.615,344000.0],["2024-03-22",22.27,22.56,22.04,22.28,232600.0],["2024-03-25",22.465,22.68,22.37,22.53,155400.0],["2024-03-26",22.645,22.645,21.865,21.9,208800.0],["2024-03-27",21.915,22.495,21.865,21.96,407800.0],["2024-03-28",26.06,29.45,25.085,29.355,1415800.0],["2024-04-01",29.48,30.16,28.5,29.455,770800.0],["2024-04-02",29.57,30.395,29.09,29.95,676400.0],["2024-04-03",29.965,30.26,29.035,29.815,775400.0],["2024-04-04",30.075,30.3,28.9,29.0,338200.0],["2024-04-05",29.085,29.72,28.7,29.4,298400.0],["2024-04-08",29.6,29.675,29.13,29.205,272800.0],["2024-04-09",29.44,29.565,28.65,29.045,199600.0],["2024-04-10",28.39,29.085,28.185,28.9,220200.0],["2024-04-11",28.825,28.925,28.06,28.56,193000.0],["2024-04-12",28.77,29.045,27.96,28.36,263600.0],["2024-04-15",28.435,28.64,27.15,27.355,283400.0],["2024-04-16",27.225,27.49,26.82,27.325,212800.0],["2024-04-17",27.705,28.925,27.27,28.575,566600.0],["2024-04-18",28.5,28.815,27.46,27.65,368000.0],["2024-04-19",27.53,28.315,27.53,28.12,344600.0],["2024-04-22",28.035,28.335,27.65,28.135,271600.0],["2024-04-23",28.105,28.885,27.99,28.405,396800.0],["2024-04-24",28.17,28.685,27.265,27.985,401400.0],["2024-04-25",27.685,28.11,27.41,28.11,291800.0],["2024-04-26",28.335,28.555,27.985,28.52,328400.0],["2024-04-29",28.535,28.655,28.24,28.6,399200.0],["2024-04-30",28.61,28.61,27.615,27.665,393000.0],["2024-05-01",27.795,27.9,27.02,27.465,305000.0],["2024-05-02",27.69,27.885,27.225,27.8,314800.0],["2024-05-03",28.26,28.615,27.725,28.565,522600.0],["2024-05-06",28.735,29.48,28.645,28.795,531600.0],["2024-05-07",28.87,29.25,28.75,28.805,405800.0],["2024-05-08",28.575,29.18,28.575,28.91,541000.0],["2024-05-09",29.0,29.78,28.955,29.765,616200.0],["2024-05-10",30.005,30.205,28.975,29.585,476200.0],["2024-05-13",29.75,30.045,28.78,28.95,470600.0],["2024-05-14",28.955,29.36,28.53,29.08,432200.0],["2024-05-15",29.185,29.74,28.36,28.51,338200.0],["2024-05-16",28.445,28.47,27.97,28.175,391400.0],["2024-05-17",28.315,28.53,28.05,28.3,370600.0],["2024-05-20",28.3,28.6,27.77,27.85,410000.0],["2024-05-21",27.82,28.18,27.335,28.09,511200.0],["2024-05-22",28.285,29.955,28.175,28.97,836000.0],["2024-05-23",28.92,29.205,27.675,27.83,569800.0],["2024-05-24",28.005,28.53,27.87,28.01,400200.0],["2024-05-28",28.135,28.325,26.935,26.95,376000.0],["2024-05-29",26.765,27.175,26.22,26.315,340000.0],["2024-05-30",26.015,26.1,25.065,25.125,471600.0],["2024-05-31",24.955,25.41,24.7,24.995,628000.0],["2024-06-03",25.345,25.365,24.54,24.555,337000.0],["2024-06-04",24.43,24.49,23.36,23.635,503000.0],["2024-06-05",23.8,24.22,23.67,23.895,294800.0],["2024-06-06",23.835,23.945,23.335,23.385,275800.0],["2024-06-07",23.27,23.745,23.165,23.375,290200.0],["2024-06-10",23.195,23.72,23.195,23.53,287400.0],["2024-06-11",23.37,23.37,22.72,22.835,267600.0],["2024-06-12",23.26,23.81,23.06,23.275,407800.0],["2024-06-13",23.155,23.48,22.765,23.035,380400.0],["2024-06-14",23.0,23.2,22.605,22.925,340400.0],["2024-06-17",22.895,23.09,22.575,22.82,587200.0],["2024-06-18",22.8,23.12,22.435,22.645,509600.0],["2024-06-20",22.6,22.78,22.115,22.43,508800.0],["2024-06-21",22.45,22.65,22.035,22.035,1600000.0],["2024-06-24",22.11,22.77,22.11,22.15,499000.0],["2024-06-25",22.11,22.495,21.86,22.3,319800.0],["2024-06-26",22.135,22.505,22.095,22.42,411000.0],["2024-06-27",22.425,22.63,22.225,22.38,607600.0],["2024-06-28",22.7,22.97,22.475,22.795,1042200.0],["2024-07-01",22.8,22.8,22.33,22.685,348400.0],["2024-07-02",22.835,22.835,22.16,22.195,287600.0],["2024-07-03",22.13,22.49,21.925,22.385,149800.0],["2024-07-05",22.185,22.465,21.355,21.36,257000.0],["2024-07-08",21.475,21.745,21.335,21.745,244600.0],["2024-07-09",21.565,21.78,21.435,21.7,252600.0],["2024-07-10",21.755,22.145,21.6,22.055,231000.0],["2024-07-11",22.355,23.08,21.865,23.01,364000.0],["2024-07-12",23.27,23.395,22.985,23.305,271800.0],["2024-07-15",23.605,23.845,23.305,23.54,273200.0],["2024-07-16",23.7,24.3,23.605,24.25,273000.0],["2024-07-17",23.985,24.485,23.6,23.805,430200.0],["2024-07-18",23.625,24.065,23.045,23.34,309600.0],["2024-07-19",23.385,23.47,22.84,23.005,205600.0],["2024-07-22",23.175,23.335,22.675,23.145,198000.0],["2024-07-23",23.15,23.54,22.845,23.345,232200.0],["2024-07-24",23.31,23.515,22.77,22.99,192800.0],["2024-07-25",23.18,24.24,22.965,24.11,229000.0],["2024-07-26",24.425,24.445,23.76,24.27,248000.0],["2024-07-29",24.395,24.395,23.745,24.2,239600.0],["2024-07-30",24.385,25.065,24.315,25.025,249200.0],["2024-07-31",25.24,26.0,25.03,25.405,407600.0],["2024-08-01",25.565,25.565,24.315,24.55,264600.0],["2024-08-02",23.6,23.76,23.26,23.39,299600.0],["2024-08-05",22.18,22.82,21.83,22.67,259200.0],["2024-08-06",22.55,22.88,21.81,21.93,226000.0],["2024-08-07",22.265,22.445,21.88,21.955,267000.0],["2024-08-08",22.325,22.71,22.225,22.44,152600.0],["2024-08-09",22.415,22.42,21.805,21.875,135800.0],["2024-08-12",21.995,22.21,21.76,22.13,152600.0],["2024-08-13",22.165,22.595,21.985,22.59,155000.0],["2024-08-14",22.52,22.625,22.145,22.51,234200.0],["2024-08-15",22.98,23.415,22.755,23.275,189800.0],["2024-08-16",23.105,23.575,22.925,23.5,361200.0],["2024-08-19",23.595,23.62,23.21,23.3,228000.0],["2024-08-20",23.235,23.235,22.565,22.965,317800.0],["2024-08-21",23.235,23.36,23.035,23.27,184200.0],["2024-08-22",23.135,23.195,22.705,23.005,214000.0],["2024-08-23",23.255,24.035,23.255,23.86,263200.0],["2024-08-26",24.175,24.32,23.605,23.75,279200.0],["2024-08-27",23.545,23.57,22.195,22.425,420800.0],["2024-08-28",22.25,22.655,22.19,22.29,307600.0],["2024-08-29",22.47,23.215,22.25,22.925,282000.0],["2024-08-30",22.84,23.045,22.39,22.675,302200.0],["2024-09-03",22.3,22.5,21.3,21.36,314200.0],["2024-09-04",21.27,21.605,21.125,21.255,201800.0],["2024-09-05",21.26,21.515,21.075,21.255,197200.0],["2024-09-06",21.265,21.5,20.89,21.42,278600.0],["2024-09-09",21.42,21.78,21.05,21.08,217400.0],["2024-09-10",21.1,21.36,20.81,21.255,200200.0],["2024-09-11",21.195,21.225,20.645,21.15,184600.0],["2024-09-12",21.395,21.63,21.19,21.61,203800.0],["2024-09-13",21.895,21.99,21.71,21.885,153800.0],["2024-09-16",22.1,22.25,21.84,22.09,197800.0],["2024-09-17",22.295,22.89,22.245,22.72,239600.0],["2024-09-18",22.625,23.09,22.385,22.405,251600.0],["2024-09-19",22.97,23.1,22.68,22.94,175400.0],["2024-09-20",22.715,23.605,22.41,23.255,1240400.0],["2024-09-23",23.085,23.525,22.525,23.13,303600.0],["2024-09-24",23.245,23.58,23.07,23.26,225000.0],["2024-09-25",23.31,23.42,22.665,22.835,377000.0],["2024-09-26",22.68,22.885,22.325,22.36,254800.0],["2024-09-27",22.595,23.115,22.325,23.06,276800.0],["2024-09-30",23.05,23.22,22.855,23.145,152800.0],["2024-10-01",22.93,23.325,22.71,22.84,200600.0],["2024-10-02",22.98,23.195,22.545,22.77,129000.0],["2024-10-03",22.675,23.105,22.385,22.775,184600.0],["2024-10-04",23.135,23.375,22.875,23.05,199200.0],["2024-10-07",22.935,23.11,22.62,22.94,133200.0],["2024-10-08",22.755,22.755,21.89,22.42,173800.0],["2024-10-09",22.48,23.24,22.07,22.905,159600.0],["2024-10-10",22.635,23.16,22.44,23.13,127000.0],["2024-10-11",22.99,23.465,22.99,23.255,146200.0],["2024-10-14",23.17,23.17,22.61,22.83,123400.0],["2024-10-15",22.62,22.675,22.17,22.355,378800.0],["2024-10-16",22.615,23.28,22.44,23.15,226000.0],["2024-10-17",23.035,23.59,23.005,23.315,210200.0],["2024-10-18",23.375,23.395,22.41,22.505,354600.0],["2024-10-21",22.72,22.77,22.255,22.55,240400.0],["2024-10-22",22.54,22.625,22.22,22.48,156800.0],["2024-10-23",22.255,22.36,21.975,22.08,125200.0],["2024-10-24",22.325,22.65,22.04,22.595,190800.0],["2024-10-25",22.835,22.92,22.405,22.545,97400.0],["2024-10-28",22.475,23.045,22.365,22.875,122400.0],["2024-10-29",22.715,22.935,22.205,22.4,147400.0],["2024-10-30",22.28,22.73,22.28,22.455,163000.0],["2024-10-31",22.555,22.68,22.35,22.365,136400.0],["2024-11-01",22.515,22.565,22.105,22.15,183800.0],["2024-11-04",22.135,23.23,22.135,22.83,135400.0],["2024-11-05",22.805,23.245,22.76,23.14,128800.0],["2024-11-06",23.35,24.915,23.35,24.48,326800.0],["2024-11-07",24.565,24.565,23.97,24.205,179200.0],["2024-11-08",24.175,24.405,23.905,24.25,146200.0],["2024-11-11",24.4,24.775,24.115,24.52,170600.0],["2024-11-12",24.525,24.69,23.585,23.61,279800.0],["2024-11-13",23.865,24.565,23.165,23.375,279800.0],["2024-11-14",23.37,23.495,22.88,23.085,211600.0],["2024-11-15",23.235,23.345,22.78,23.195,268000.0],["2024-11-18",23.43,23.485,23.115,23.15,207000.0],["2024-11-19",23.005,23.025,21.975,21.975,282200.0],["2024-11-20",21.785,22.585,21.785,22.4,243600.0],["2024-11-21",22.67,22.955,22.42,22.77,182400.0],["2024-11-22",22.77,23.31,22.605,22.725,218200.0],["2024-11-25",22.6,23.025,22.265,22.315,431400.0],["2024-11-26",22.195,22.195,21.37,21.475,316200.0],["2024-11-27",21.68,21.915,21.365,21.625,235000.0],["2024-11-29",21.87,21.87,21.5,21.655,143000.0],["2024-12-02",21.72,21.76,21.205,21.725,419800.0],["2024-12-03",24.82,24.82,20.97,20.975,517200.0],["2024-12-04",20.94,21.115,19.695,20.825,491600.0],["2024-12-05",20.88,21.01,20.355,20.485,343200.0],["2024-12-06",20.46,20.515,20.105,20.395,290200.0],["2024-12-09",20.66,21.1,20.42,20.47,231200.0],["2024-12-10",20.68,20.68,20.145,20.35,225600.0],["2024-12-11",20.525,20.705,20.15,20.685,253000.0],["2024-12-12",20.765,20.765,20.365,20.525,247200.0],["2024-12-13",20.37,20.745,20.115,20.715,290400.0],["2024-12-16",20.585,20.725,20.185,20.4,412600.0],["2024-12-17",20.17,20.695,20.125,20.59,360200.0],["2024-12-18",20.7,21.0,19.755,19.835,413600.0],["2024-12-19",20.095,20.275,19.715,20.02,553800.0],["2024-12-20",19.665,20.255,19.51,20.025,2782600.0],["2024-12-23",20.155,20.81,20.035,20.59,386400.0],["2024-12-24",20.69,20.76,20.435,20.695,148400.0],["2024-12-26",20.55,20.83,20.355,20.79,191600.0],["2024-12-27",20.625,20.84,20.505,20.785,251200.0],["2024-12-30",20.76,20.99,20.51,20.785,218000.0],["2024-12-31",20.92,21.285,20.77,20.845,250600.0],["2025-01-02",21.095,21.375,21.02,21.355,238600.0],["2025-01-03",21.585,21.75,21.38,21.62,228200.0],["2025-01-06",21.695,22.175,21.605,21.82,303800.0],["2025-01-07",21.86,22.225,21.7,22.065,308400.0],["2025-01-08",22.08,22.33,21.835,21.925,271800.0],["2025-01-10",21.95,22.2,21.245,21.37,308200.0],["2025-01-13",21.38,21.43,20.57,21.11,291000.0],["2025-01-14",21.205,21.36,20.905,21.06,195400.0],["2025-01-15",21.47,21.56,21.295,21.51,157800.0],["2025-01-16",21.37,21.405,20.665,20.955,257600.0],["2025-01-17",20.99,21.06,20.7,20.87,241800.0],["2025-01-21",20.765,20.83,20.6,20.715,177000.0],["2025-01-22",20.51,20.85,20.31,20.6,361200.0],["2025-01-23",20.525,20.71,20.455,20.6,308200.0],["2025-01-24",20.75,20.75,20.47,20.52,300200.0],["2025-01-27",20.54,21.16,20.335,20.825,252400.0],["2025-01-28",20.93,20.98,20.56,20.725,214800.0],["2025-01-29",20.555,21.025,20.555,20.975,191400.0],["2025-01-30",21.21,21.32,20.935,21.18,201200.0],["2025-01-31",21.125,21.125,20.655,20.86,215400.0],["2025-02-03",20.655,21.23,20.575,20.66,292600.0],["2025-02-04",20.44,21.16,20.38,21.09,227400.0],["2025-02-05",21.035,21.26,20.885,21.075,174600.0],["2025-02-06",21.105,21.22,20.835,21.075,197800.0],["2025-02-07",20.975,21.03,20.15,20.195,222400.0],["2025-02-10",20.285,21.15,20.22,21.12,392400.0],["2025-02-11",21.105,21.595,20.945,20.995,371400.0],["2025-02-12",20.69,21.085,20.67,20.875,281800.0],["2025-02-13",21.08,21.745,20.935,21.5,259800.0],["2025-02-14",21.535,21.88,21.49,21.745,186600.0],["2025-02-18",21.945,22.05,21.595,21.615,203200.0],["2025-02-19",21.465,22.035,21.465,21.73,303800.0],["2025-02-20",21.67,21.67,20.755,20.845,167000.0],["2025-02-21",21.015,21.035,20.48,20.635,253000.0],["2025-02-24",20.64,20.79,20.2,20.245,272200.0],["2025-02-25",20.285,20.285,19.79,19.81,195800.0],["2025-02-26",19.685,19.83,19.5,19.65,129200.0],["2025-02-27",19.645,19.645,19.39,19.465,246800.0],["2025-02-28",19.25,19.41,19.005,19.31,254600.0],["2025-03-03",19.285,19.285,18.275,18.425,206200.0],["2025-03-04",18.155,18.58,18.005,18.315,206200.0],["2025-03-05",18.175,18.395,17.955,18.34,178200.0],["2025-03-06",18.255,18.815,18.135,18.8,211800.0],["2025-03-07",18.785,19.11,18.53,18.565,151200.0],["2025-03-10",18.51,18.715,18.175,18.185,207400.0],["2025-03-11",18.355,18.55,17.93,18.22,208400.0],["2025-03-12",18.325,18.36,17.89,18.06,155400.0],["2025-03-13",18.195,18.265,17.7,17.935,177200.0],["2025-03-14",18.13,18.13,17.825,18.06,185600.0],["2025-03-17",17.98,18.42,17.94,18.335,314600.0],["2025-03-18",18.335,18.525,18.025,18.18,218800.0],["2025-03-19",18.23,18.45,18.07,18.38,172400.0],["2025-03-20",18.165,18.46,18.145,18.33,156800.0],["2025-03-21",18.11,18.445,17.9,18.355,730800.0],["2025-03-24",18.705,18.98,18.39,18.455,236400.0],["2025-03-25",18.43,18.645,18.245,18.305,227200.0],["2025-03-26",19.995,19.995,19.015,19.305,397200.0],["2025-03-27",19.23,20.075,19.23,19.71,290400.0],["2025-03-28",19.58,19.665,18.775,18.95,464800.0],["2025-03-31",18.845,18.975,18.555,18.785,384400.0],["2025-04-01",18.63,19.56,18.63,19.21,384200.0],["2025-04-02",19.0,19.585,18.765,19.155,441800.0],["2025-04-03",18.5,18.96,17.86,18.145,507600.0],["2025-04-04",17.675,18.1,17.095,18.07,470200.0],["2025-04-07",17.5,18.815,16.725,17.925,511200.0],["2025-04-08",18.21,18.35,17.185,17.495,427800.0],["2025-04-09",17.23,19.32,17.2,19.015,484400.0],["2025-04-10",18.63,18.995,18.435,18.815,428800.0],["2025-04-11",18.95,19.795,18.645,19.63,340600.0],["2025-04-14",19.745,20.065,19.565,19.88,310400.0],["2025-04-15",19.69,19.95,19.345,19.625,364200.0],["2025-04-16",19.695,20.07,19.64,19.785,399600.0],["2025-04-17",19.865,20.295,19.865,19.985,306600.0],["2025-04-21",19.78,20.23,19.78,20.175,297000.0],["2025-04-22",20.43,20.575,20.095,20.235,240000.0],["2025-04-23",20.485,20.5,19.81,20.035,274200.0],["2025-04-24",20.1,20.36,20.01,20.205,213200.0],["2025-04-25",20.065,20.27,19.91,20.26,134400.0],["2025-04-28",20.26,20.68,20.215,20.535,207600.0],["2025-04-29",20.625,20.83,20.25,20.265,137000.0],["2025-04-30",20.25,20.25,19.64,19.86,277200.0],["2025-05-01",19.805,20.2,19.72,20.05,183400.0],["2025-05-02",20.23,20.395,20.08,20.29,176000.0],["2025-05-05",20.225,20.39,20.055,20.135,148600.0],["2025-05-06",20.095,20.305,19.855,19.86,212200.0],["2025-05-07",20.115,20.115,19.55,19.66,218400.0],["2025-05-08",19.75,20.345,19.75,20.255,201200.0],["2025-05-09",20.235,20.65,20.235,20.58,186800.0],["2025-05-12",21.14,21.46,20.585,20.655,203200.0],["2025-05-13",20.86,21.51,20.67,21.34,228000.0],["2025-05-14",21.31,21.31,21.025,21.125,186000.0],["2025-05-15",21.04,21.295,20.855,21.295,188200.0],["2025-05-16",21.3,21.46,21.005,21.345,187800.0],["2025-05-19",21.155,21.155,20.91,21.05,135000.0],["2025-05-20",20.97,21.37,20.61,21.27,226600.0],["2025-05-21",21.03,21.07,20.725,21.0,192400.0],["2025-05-22",20.955,21.005,20.48,20.88,185600.0],["2025-05-23",20.66,20.9,20.535,20.79,120000.0],["2025-05-27",20.925,21.385,20.9,21.325,186600.0],["2025-05-28",21.81,21.81,19.44,20.03,450600.0],["2025-05-29",20.03,20.62,19.985,20.555,242200.0],["2025-05-30",20.515,21.145,20.335,21.07,280600.0],["2025-06-02",21.02,21.02,20.49,20.85,186200.0],["2025-06-03",20.865,21.76,20.865,21.6,187800.0],["2025-06-04",21.635,21.68,21.235,21.485,173000.0],["2025-06-05",21.54,21.695,21.24,21.34,157000.0],["2025-06-06",21.685,21.745,21.455,21.735,135200.0],["2025-06-09",21.805,22.08,21.69,21.895,169000.0],["2025-06-10",22.25,22.545,21.93,22.405,159400.0],["2025-06-11",22.455,22.87,22.25,22.76,176600.0],["2025-06-12",22.575,22.735,22.225,22.545,167200.0],["2025-06-13",22.61,23.535,22.555,23.5,248000.0],["2025-06-16",23.515,24.005,23.385,23.86,241400.0],["2025-06-17",23.985,24.34,23.825,24.22,223600.0],["2025-06-18",24.265,24.92,24.085,24.765,276400.0],["2025-06-20",24.845,24.845,24.16,24.535,967000.0],["2025-06-23",24.435,24.675,24.22,24.25,315200.0],["2025-06-24",24.11,24.875,23.815,24.585,295000.0],["2025-06-25",24.525,25.05,24.325,24.6,257200.0],["2025-06-26",24.79,24.79,24.425,24.67,182800.0],["2025-06-27",24.61,24.655,24.27,24.655,424000.0],["2025-06-30",24.64,25.065,24.33,24.355,358600.0],["2025-07-01",24.35,25.2,24.16,24.85,247000.0],["2025-07-02",24.875,25.73,24.63,25.705,257400.0],["2025-07-03",25.705,26.385,25.66,26.38,156400.0],["2025-07-07",26.18,26.42,25.905,26.39,209600.0],["2025-07-08",26.475,26.82,26.34,26.525,190000.0],["2025-07-09",26.5,27.02,26.355,27.02,181000.0],["2025-07-10",26.855,27.37,26.855,27.165,170600.0],["2025-07-11",27.095,27.505,27.06,27.34,175600.0],["2025-07-14",27.365,27.615,26.99,27.44,169800.0],["2025-07-15",27.5,27.68,27.045,27.09,226600.0],["2025-07-16",27.335,27.355,26.53,26.61,162200.0],["2025-07-17",26.47,26.955,26.47,26.595,147000.0],["2025-07-18",26.855,27.02,26.49,26.68,274600.0],["2025-07-21",26.91,27.48,26.855,27.19,179200.0],["2025-07-22",27.235,27.565,27.015,27.015,202000.0],["2025-07-23",26.975,27.665,26.975,27.6,180000.0],["2025-07-24",27.395,27.44,26.75,26.775,205000.0],["2025-07-25",26.98,27.32,26.635,27.06,173800.0],["2025-07-28",27.145,27.37,27.025,27.175,126400.0],["2025-07-29",27.4,27.4,27.015,27.165,118800.0],["2025-07-30",27.025,27.235,26.5,26.715,109600.0],["2025-07-31",26.45,26.645,25.83,26.14,177200.0],["2025-08-01",26.105,26.105,24.875,25.495,185400.0],["2025-08-04",25.435,25.835,25.34,25.635,113600.0],["2025-08-05",25.66,26.12,25.48,25.975,101000.0],["2025-08-06",25.9,26.205,25.565,25.735,115400.0],["2025-08-07",25.805,25.925,25.6,25.74,124000.0],["2025-08-08",26.025,26.28,25.66,26.26,123400.0],["2025-08-11",26.455,26.715,26.035,26.625,137400.0],["2025-08-12",26.895,27.385,26.835,27.125,155200.0],["2025-08-13",27.19,27.615,27.03,27.405,116200.0],["2025-08-14",27.315,27.5,26.76,27.49,156400.0],["2025-08-15",27.535,27.58,27.0,27.505,307800.0],["2025-08-18",27.525,28.48,27.45,28.165,126400.0],["2025-08-19",28.105,28.205,27.62,27.98,143600.0],["2025-08-20",28.02,28.285,27.885,28.14,132200.0],["2025-08-21",28.09,28.69,27.725,28.555,129800.0],["2025-08-22",28.74,30.04,28.74,29.95,205000.0],["2025-08-25",29.965,30.755,29.955,30.34,344000.0],["2025-08-26",30.145,30.71,29.82,30.49,471400.0],["2025-08-27",30.49,31.0,29.86,30.42,455200.0],["2025-08-28",30.395,32.475,30.395,32.055,316600.0],["2025-08-29",32.025,32.025,31.125,31.285,183200.0],["2025-09-02",31.105,31.595,31.04,31.345,162600.0],["2025-09-03",31.285,31.43,30.695,30.855,262000.0],["2025-09-04",30.765,31.84,30.575,31.8,228400.0],["2025-09-05",31.765,31.765,30.68,30.835,357000.0],["2025-09-08",31.105,31.29,30.52,31.0,210200.0],["2025-09-09",30.775,31.29,30.45,30.505,223000.0],["2025-09-10",30.475,30.745,30.225,30.48,326600.0],["2025-09-11",30.295,30.92,30.295,30.865,234400.0],["2025-09-12",30.75,31.15,30.195,30.415,230000.0],["2025-09-15",30.495,31.015,30.325,30.55,263200.0],["2025-09-16",30.57,31.52,30.32,30.46,288100.0],["2025-09-17",30.58,30.96,30.02,30.08,356500.0],["2025-09-18",30.2,31.23,30.15,30.8,222800.0],["2025-09-19",30.89,31.08,30.15,30.53,672900.0],["2025-09-22",30.47,30.87,30.25,30.52,156900.0],["2025-09-23",30.75,31.08,30.49,30.59,145000.0],["2025-09-24",30.8,31.5,30.78,30.83,182800.0],["2025-09-25",30.61,31.1,30.42,30.77,141700.0],["2025-09-26",30.79,31.13,30.52,31.13,158900.0],["2025-09-29",30.93,31.1,30.3,30.8,212200.0],["2025-09-30",30.63,30.78,30.42,30.62,150900.0],["2025-10-01",30.62,30.99,30.43,30.8,149600.0],["2025-10-02",30.65,31.24,30.49,31.24,144600.0],["2025-10-03",31.4,32.3,31.02,31.63,201200.0],["2025-10-06",31.83,32.83,31.77,32.02,174600.0],["2025-10-07",31.95,32.03,31.16,31.44,142200.0],["2025-10-08",31.52,31.79,30.83,31.04,148700.0],["2025-10-09",31.07,31.45,30.41,30.57,147600.0],["2025-10-10",30.32,30.84,30.31,30.59,178100.0],["2025-10-13",30.88,32.01,30.51,31.69,181200.0],["2025-10-14",31.53,32.95,31.53,32.87,191900.0],["2025-10-15",33.18,33.65,32.51,33.35,249600.0],["2025-10-16",33.34,33.77,32.22,32.33,181500.0],["2025-10-17",32.22,32.41,31.52,32.02,307800.0],["2025-10-20",32.25,32.82,32.05,32.37,169300.0],["2025-10-21",32.36,32.46,30.77,30.97,152000.0],["2025-10-22",31.12,31.3,30.46,31.29,205100.0],["2025-10-23",31.63,32.19,31.52,31.85,138100.0],["2025-10-24",32.15,32.43,31.7,32.1,105200.0],["2025-10-27",32.03,32.34,31.64,31.79,159800.0],["2025-10-28",31.48,32.12,31.48,31.97,153400.0],["2025-10-29",31.97,32.6,31.7,31.79,169600.0],["2025-10-30",31.73,32.26,31.52,31.99,137600.0],["2025-10-31",31.87,32.33,31.74,32.03,132700.0],["2025-11-03",32.26,32.38,31.14,32.27,169700.0],["2025-11-04",31.97,32.17,31.46,31.75,137100.0],["2025-11-05",31.87,32.79,31.75,32.34,161300.0],["2025-11-06",32.31,32.67,31.69,31.71,116500.0],["2025-11-07",31.76,32.24,31.0,32.04,136500.0],["2025-11-10",32.43,33.33,32.07,32.93,145100.0],["2025-11-11",32.87,33.97,32.72,33.72,176500.0],["2025-11-12",33.7,33.91,33.25,33.29,194400.0],["2025-11-13",33.3,33.59,32.25,32.68,133800.0],["2025-11-14",32.61,33.37,32.26,33.23,104700.0],["2025-11-17",33.19,33.48,32.09,32.16,115100.0],["2025-11-18",32.07,32.28,31.84,32.02,128200.0],["2025-11-19",31.76,32.37,31.23,32.07,125400.0],["2025-11-20",32.29,32.88,31.56,31.69,147500.0],["2025-11-21",31.75,32.55,31.71,32.34,302300.0],["2025-11-24",32.39,32.61,31.74,31.81,199700.0],["2025-11-25",31.83,32.93,31.83,32.69,233200.0],["2025-11-26",32.46,33.56,32.46,33.0,344000.0],["2025-11-28",32.95,33.19,32.46,32.99,67600.0],["2025-12-01",32.99,33.39,32.89,33.37,162400.0],["2025-12-02",33.54,33.74,32.34,33.69,258900.0],["2025-12-03",33.67,33.78,33.1,33.5,190500.0],["2025-12-04",35.22,36.5,32.82,35.07,279000.0],["2025-12-05",34.53,35.92,33.16,33.68,296000.0],["2025-12-08",33.68,35.0,32.2,32.28,303800.0],["2025-12-09",31.93,33.71,31.93,32.59,273800.0],["2025-12-10",32.39,33.81,32.24,33.3,248500.0],["2025-12-11",33.19,34.51,33.09,33.31,275100.0],["2025-12-12",33.45,34.66,33.04,33.38,215500.0],["2025-12-15",33.67,34.25,33.24,33.56,166200.0],["2025-12-16",33.33,33.71,32.99,33.12,223600.0],["2025-12-17",32.98,34.34,32.98,34.06,246200.0],["2025-12-18",34.22,34.46,33.74,33.91,161700.0],["2025-12-19",33.76,34.01,33.32,33.91,910100.0],["2025-12-22",34.15,34.97,33.83,34.36,220100.0],["2025-12-23",34.36,34.7,34.08,34.33,209400.0],["2025-12-24",34.23,34.33,33.68,34.13,69700.0],["2025-12-26",34.05,34.26,33.64,34.18,140400.0],["2025-12-29",34.02,34.2,33.2,33.27,170800.0],["2025-12-30",33.47,33.79,32.72,32.73,189600.0],["2025-12-31",32.74,32.85,32.06,32.32,141100.0],["2026-01-02",32.21,32.82,31.9,32.4,183600.0],["2026-01-05",32.5,33.41,31.68,31.92,209900.0],["2026-01-06",31.66,32.15,31.3,32.04,224400.0],["2026-01-07",32.0,32.21,31.26,31.88,168500.0],["2026-01-08",31.88,32.74,31.71,32.7,134000.0],["2026-01-09",32.78,33.6,32.01,33.1,166000.0],["2026-01-12",32.94,33.76,32.68,33.54,155200.0],["2026-01-13",33.71,34.04,33.33,33.59,132900.0],["2026-01-14",33.76,34.03,33.1,33.4,144100.0],["2026-01-15",33.39,33.85,33.23,33.74,148400.0],["2026-01-16",33.73,33.92,33.02,33.59,193300.0],["2026-01-20",33.41,33.84,33.15,33.53,131000.0],["2026-01-21",33.78,35.22,33.78,34.99,151500.0],["2026-01-22",34.96,35.18,34.56,34.56,150000.0],["2026-01-23",34.63,34.93,33.94,34.0,110800.0],["2026-01-26",34.13,34.13,33.36,33.4,109700.0],["2026-01-27",33.29,33.79,33.15,33.46,127100.0],["2026-01-28",33.71,34.07,33.35,33.6,129400.0],["2026-01-29",33.91,34.45,33.55,34.38,188400.0],["2026-01-30",33.92,34.25,33.25,33.81,279600.0],["2026-02-02",33.48,34.74,33.48,34.31,148900.0],["2026-02-03",34.16,34.55,32.7,34.52,210900.0],["2026-02-04",34.78,35.25,34.02,34.36,135000.0],["2026-02-05",34.28,34.9,34.01,34.59,198300.0],["2026-02-06",35.0,36.18,34.61,35.54,212200.0],["2026-02-09",35.68,35.92,35.18,35.36,185300.0],["2026-02-10",35.3,35.53,35.04,35.11,215300.0],["2026-02-11",35.61,36.28,35.25,35.68,194600.0],["2026-02-12",35.89,36.0,32.82,32.89,161300.0],["2026-02-13",32.65,33.49,32.27,33.17,143400.0],["2026-02-17",33.33,33.38,32.63,33.1,157000.0],["2026-02-18",33.36,33.94,33.11,33.51,129400.0],["2026-02-19",33.46,34.22,33.36,34.12,160200.0],["2026-02-20",33.81,34.22,33.58,34.18,308800.0],["2026-02-23",34.38,34.51,33.11,33.83,168600.0],["2026-02-24",33.93,34.35,33.7,34.35,145700.0],["2026-02-25",34.62,35.18,34.21,35.14,112400.0],["2026-02-26",35.14,35.76,34.83,35.75,131400.0],["2026-02-27",35.41,35.63,34.85,35.56,196900.0],["2026-03-02",36.07,36.36,34.9,35.85,162500.0],["2026-03-03",35.6,36.51,34.48,36.17,150300.0],["2026-03-04",36.16,37.83,35.99,37.54,147900.0],["2026-03-05",37.35,37.6,36.68,37.29,129500.0],["2026-03-06",36.87,37.66,36.09,37.38,143400.0],["2026-03-09",37.26,38.15,36.72,37.35,177600.0],["2026-03-10",37.34,38.67,36.94,38.05,208100.0],["2026-03-11",37.79,39.85,37.71,39.66,208600.0],["2026-03-12",39.39,40.36,39.12,39.55,224500.0],["2026-03-13",39.84,40.67,38.83,40.33,236400.0],["2026-03-16",40.25,41.12,39.77,40.04,188300.0],["2026-03-17",40.53,41.49,40.53,41.18,158500.0],["2026-03-18",41.21,41.79,40.53,40.84,229200.0],["2026-03-19",40.74,41.75,40.26,40.68,192600.0],["2026-03-20",40.88,40.88,38.38,38.71,774600.0],["2026-03-23",38.8,39.96,38.71,39.41,260100.0],["2026-03-24",39.05,41.15,38.91,40.76,228100.0],["2026-03-25",40.82,41.42,40.28,41.38,188300.0],["2026-03-26",40.56,45.0,40.56,44.08,359800.0],["2026-03-27",44.44,47.74,43.98,47.73,400300.0],["2026-03-30",48.64,48.64,45.81,47.64,378400.0],["2026-03-31",47.98,48.66,44.97,45.57,383000.0],["2026-04-01",44.63,45.1,41.97,44.46,328500.0],["2026-04-02",45.05,45.9,44.46,45.41,196100.0],["2026-04-06",44.99,45.39,44.61,45.01,240900.0],["2026-04-07",45.12,45.98,45.04,45.87,227600.0],["2026-04-08",44.56,45.45,43.05,44.53,292600.0],["2026-04-09",44.68,45.32,43.93,44.28,194200.0],["2026-04-10",44.02,44.3,43.35,44.21,130000.0],["2026-04-13",44.74,44.88,42.68,43.08,200200.0],["2026-04-14",42.68,43.06,42.1,43.04,176600.0],["2026-04-15",42.81,43.43,42.48,43.11,116500.0],["2026-04-16",43.01,43.73,42.36,43.57,223200.0],["2026-04-17",42.58,43.06,41.38,43.05,407500.0],["2026-04-20",43.2,44.23,43.11,43.71,171400.0],["2026-04-21",43.85,45.27,43.68,44.95,175600.0],["2026-04-22",45.21,45.41,44.67,45.4,141800.0],["2026-04-23",45.73,46.85,45.29,46.55,171100.0],["2026-04-24",46.33,46.75,45.59,46.74,149300.0],["2026-04-27",47.11,47.57,46.53,47.25,139100.0],["2026-04-28",47.19,47.96,46.74,47.28,119700.0],["2026-04-29",47.6,48.83,47.3,48.41,138900.0],["2026-04-30",47.87,48.91,47.76,48.5,185900.0],["2026-05-01",48.43,50.11,48.43,49.97,135700.0],["2026-05-04",49.98,51.36,49.49,51.16,171600.0],["2026-05-05",51.13,53.36,51.1,51.13,146700.0],["2026-05-06",50.31,50.31,47.56,48.02,208200.0],["2026-05-07",47.97,48.93,47.03,48.68,192800.0],["2026-05-08",48.59,50.23,48.36,49.68,127600.0],["2026-05-11",50.24,51.02,49.3,49.4,125400.0],["2026-05-12",49.64,49.95,48.81,49.35,145200.0],["2026-05-13",49.51,49.91,47.97,48.66,171200.0],["2026-05-14",49.15,49.79,48.85,49.25,109000.0],["2026-05-15",49.31,50.34,48.83,50.06,136900.0],["2026-05-18",50.04,51.14,49.7,50.27,126400.0],["2026-05-19",50.24,51.11,49.29,49.34,156000.0],["2026-05-20",49.93,50.1,48.09,48.78,164600.0],["2026-05-21",48.93,49.67,47.94,48.53,206300.0],["2026-05-22",48.27,49.39,48.25,48.77,138300.0],["2026-05-26",48.06,49.06,47.11,48.37,178500.0],["2026-05-27",47.59,49.55,47.1,49.18,206800.0],["2026-05-28",48.99,48.99,44.5,48.26,489200.0],["2026-05-29",48.05,48.06,45.42,46.76,287900.0],["2026-06-01",47.46,49.76,46.88,49.39,181900.0],["2026-06-02",49.22,49.69,47.75,48.33,177200.0],["2026-06-03",48.31,48.83,46.16,46.28,233300.0],["2026-06-04",45.75,46.44,45.23,46.0,162200.0],["2026-06-05",45.91,46.86,44.69,44.92,132400.0],["2026-06-08",45.96,46.43,44.39,44.79,249000.0],["2026-06-09",44.55,45.46,43.42,44.19,176900.0],["2026-06-10",44.67,44.85,43.67,43.83,166300.0],["2026-06-11",44.06,44.36,42.65,43.0,138700.0],["2026-06-12",42.6,44.17,42.6,43.94,136400.0],["2026-06-15",43.03,43.68,42.3,42.97,185800.0],["2026-06-16",42.9,43.7,42.64,43.68,192600.0],["2026-06-17",43.72,44.34,43.12,43.27,311900.0],["2026-06-18",43.58,43.96,42.86,43.84,490900.0],["2026-06-22",43.95,44.57,42.34,43.97,242300.0],["2026-06-23",43.71,44.16,43.25,43.27,161300.0],["2026-06-24",42.39,43.6,42.23,43.31,168900.0],["2026-06-25",42.85,43.62,42.48,43.41,148400.0],["2026-06-26",43.25,44.18,43.12,44.12,945400.0],["2026-06-29",44.23,45.19,43.9,44.69,249900.0],["2026-06-30",45.18,45.8,44.71,45.15,165100.0],["2026-07-01",45.08,46.01,44.91,45.5,162600.0],["2026-07-02",45.61,46.27,44.77,44.98,108100.0],["2026-07-06",44.98,45.86,44.98,45.5,111725.935096],["2026-07-07",45.66,46.275,44.98,46.08,137456.482094],["2026-07-08",46.31,47.68,46.31,47.49,232936.704],["2026-07-09",47.41,47.96,46.25,46.86,161502.820495],["2026-07-10",46.96,47.51,46.68,47.1,118732.808669],["2026-07-13",47.71,48.3,47.0979,47.66,170675.337211],["2026-07-14",48.13,48.13,46.935,47.06,184410.124478],["2026-07-15",47.24,47.24,45.65,45.91,138801.489983],["2026-07-16",45.85,46.99,45.85,46.1,163035.220082],["2026-07-17",46.48,48.01,45.6781,47.32,166533.586203],["2026-07-20",47.19,47.24,46.04,46.16,134136.17582],["2026-07-21",46.27,47.5471,46.175,46.96,152409.49112],["2026-07-22",47.11,47.42,46.44,46.78,130512.311547],["2026-07-23",46.94,47.28,45.22,45.33,195559.558077],["2026-07-24",45.1,45.3,44.26,44.41,126743.254314],["2026-07-27",44,44.495,43.4,43.76,144159.239339],["2026-07-28",44.08,44.13,42.42,42.45,168512.024954],["2026-07-29",43.31,43.495,41.685,42.22,189137.861775],["2026-07-30",42.33,44.025,42.33,43.73,154569.555942],["2026-07-31",43.79,43.79,42.81,43.04,134776.823336],["2026-08-03",42.38,43.275,42.11,43.14,190630.230885],["2026-08-04",43.01,44.535,42.6,44.44,184256.714199],["2026-08-05",44.64,44.65,43.2721,44.11,280365.062278],["2026-08-06",44.18,44.52,43.005,43.29,209017.162536],["2026-08-07",43.25,44.38,42.5,42.8,131220.987983],["2026-08-10",42.8,43.66,42.78,43.31,45419.09155],["2026-08-11",43.62,44,43.19,43.35,168177.729893],["2026-08-12",42.96,43.9,42.86,43.71,139603.130565],["2026-08-13",43.67,44.1,43.58,43.69,143248.015624],["2026-08-14",44.05,44.82,43.925,44.59,133646.270955]]}