{"t":"RLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.058,0.0612,0.058,0.058,7812.0],["1980-03-18",0.058,0.0588,0.0555,0.0555,85937.0],["1980-03-19",0.0563,0.0596,0.0563,0.0563,7812.0],["1980-03-20",0.0563,0.0563,0.0563,0.0563,0.0],["1980-03-21",0.0571,0.0604,0.0571,0.0571,19531.0],["1980-03-24",0.0571,0.0604,0.0571,0.0571,78125.0],["1980-03-25",0.0571,0.0604,0.0571,0.0571,132812.0],["1980-03-26",0.0571,0.0604,0.0571,0.0571,27344.0],["1980-03-27",0.0522,0.0522,0.049,0.049,382812.0],["1980-03-28",0.0588,0.062,0.0588,0.0588,218750.0],["1980-03-31",0.0604,0.0637,0.0604,0.0604,39062.0],["1980-04-01",0.0604,0.0637,0.0604,0.0604,101562.0],["1980-04-02",0.0604,0.0637,0.0604,0.0604,179687.0],["1980-04-03",0.0604,0.0629,0.0596,0.0596,7812.0],["1980-04-07",0.0596,0.0629,0.0596,0.0596,15625.0],["1980-04-08",0.0596,0.0612,0.058,0.058,19531.0],["1980-04-09",0.0588,0.062,0.0588,0.0588,195312.0],["1980-04-10",0.0629,0.0661,0.0629,0.0629,660156.0],["1980-04-11",0.0645,0.0678,0.0645,0.0645,58594.0],["1980-04-14",0.0669,0.0702,0.0669,0.0669,42969.0],["1980-04-15",0.0686,0.0718,0.0686,0.0686,62500.0],["1980-04-16",0.0702,0.0735,0.0702,0.0702,191406.0],["1980-04-17",0.0702,0.0718,0.0686,0.0686,109375.0],["1980-04-18",0.0686,0.0718,0.0686,0.0686,54687.0],["1980-04-21",0.0686,0.0718,0.0686,0.0686,27344.0],["1980-04-22",0.0702,0.0735,0.0702,0.0702,97656.0],["1980-04-23",0.0784,0.0816,0.0784,0.0784,359375.0],["1980-04-24",0.0784,0.0816,0.0784,0.0784,144531.0],["1980-04-25",0.0784,0.0816,0.0784,0.0784,58594.0],["1980-04-28",0.0784,0.0816,0.0784,0.0784,35156.0],["1980-04-29",0.0784,0.0816,0.0784,0.0784,50781.0],["1980-04-30",0.0784,0.0808,0.0775,0.0775,42969.0],["1980-05-01",0.0767,0.0767,0.0735,0.0735,89844.0],["1980-05-02",0.0735,0.0767,0.0735,0.0735,31250.0],["1980-05-05",0.0735,0.0767,0.0735,0.0735,19531.0],["1980-05-06",0.0735,0.0759,0.0726,0.0726,62500.0],["1980-05-07",0.0767,0.08,0.0767,0.0767,242187.0],["1980-05-08",0.0767,0.08,0.0767,0.0767,50781.0],["1980-05-09",0.0767,0.0767,0.0767,0.0767,0.0],["1980-05-12",0.0775,0.0808,0.0775,0.0775,39062.0],["1980-05-13",0.08,0.0833,0.08,0.08,62500.0],["1980-05-14",0.0816,0.0849,0.0816,0.0816,89844.0],["1980-05-15",0.0816,0.0849,0.0816,0.0816,31250.0],["1980-05-16",0.0816,0.0849,0.0816,0.0816,1992187.0],["1980-05-19",0.0816,0.0849,0.0816,0.0816,250000.0],["1980-05-20",0.0833,0.0865,0.0833,0.0833,1074219.0],["1980-05-21",0.0849,0.0882,0.0849,0.0849,2464844.0],["1980-05-22",0.0865,0.0898,0.0865,0.0865,1070312.0],["1980-05-23",0.0865,0.0898,0.0865,0.0865,2613281.0],["1980-05-27",0.0865,0.0882,0.0849,0.0849,113281.0],["1980-05-28",0.0857,0.089,0.0857,0.0857,152344.0],["1980-05-29",0.0857,0.0882,0.0849,0.0849,70312.0],["1980-05-30",0.0849,0.0882,0.0849,0.0849,31250.0],["1980-06-02",0.0849,0.0882,0.0849,0.0849,7812.0],["1980-06-03",0.0849,0.0882,0.0849,0.0849,250000.0],["1980-06-04",0.0849,0.0882,0.0849,0.0849,70312.0],["1980-06-05",0.0849,0.0882,0.0849,0.0849,125000.0],["1980-06-06",0.0849,0.0873,0.0841,0.0841,179687.0],["1980-06-09",0.0841,0.0873,0.0841,0.0841,39062.0],["1980-06-10",0.0841,0.0873,0.0841,0.0841,113281.0],["1980-06-11",0.0841,0.0873,0.0841,0.0841,31250.0],["1980-06-12",0.0841,0.0865,0.0833,0.0833,1191406.0],["1980-06-13",0.0833,0.0865,0.0833,0.0833,101562.0],["1980-06-16",0.0833,0.0849,0.0816,0.0816,89844.0],["1980-06-17",0.0816,0.0849,0.0816,0.0816,15625.0],["1980-06-18",0.0816,0.0849,0.0816,0.0816,42969.0],["1980-06-19",0.0816,0.0849,0.0816,0.0816,50781.0],["1980-06-20",0.0816,0.0849,0.0816,0.0816,2585937.0],["1980-06-23",0.0816,0.0841,0.0808,0.0808,82031.0],["1980-06-24",0.0808,0.0841,0.0808,0.0808,85937.0],["1980-06-25",0.0808,0.0841,0.0808,0.0808,31250.0],["1980-06-26",0.0808,0.0808,0.0808,0.0808,0.0],["1980-06-27",0.0808,0.0841,0.0808,0.0808,140625.0],["1980-06-30",0.0816,0.0849,0.0816,0.0816,2468750.0],["1980-07-01",0.0816,0.0833,0.08,0.08,82031.0],["1980-07-02",0.08,0.0833,0.08,0.08,316406.0],["1980-07-03",0.08,0.0833,0.08,0.08,39062.0],["1980-07-07",0.0816,0.0833,0.0816,0.0816,7812.0],["1980-07-08",0.0816,0.0833,0.0816,0.0816,35156.0],["1980-07-09",0.0816,0.0833,0.0816,0.0816,19531.0],["1980-07-10",0.0816,0.0824,0.08,0.08,320312.0],["1980-07-11",0.08,0.0824,0.08,0.08,19531.0],["1980-07-14",0.08,0.0824,0.08,0.08,7812.0],["1980-07-15",0.08,0.08,0.0792,0.0792,89844.0],["1980-07-16",0.0792,0.0816,0.0792,0.0792,101562.0],["1980-07-17",0.0792,0.0816,0.0792,0.0792,23437.0],["1980-07-18",0.0792,0.0816,0.0792,0.0792,7812.0],["1980-07-21",0.0792,0.0808,0.0792,0.0792,273437.0],["1980-07-22",0.0792,0.08,0.0792,0.0792,39062.0],["1980-07-23",0.0792,0.0808,0.0792,0.0792,39062.0],["1980-07-24",0.0792,0.0808,0.0792,0.0792,11719.0],["1980-07-25",0.0792,0.0808,0.0792,0.0792,78125.0],["1980-07-28",0.0792,0.0808,0.0792,0.0792,11719.0],["1980-07-29",0.0792,0.0808,0.0792,0.0792,7812.0],["1980-07-30",0.0792,0.0808,0.0792,0.0792,11719.0],["1980-07-31",0.0792,0.0808,0.0792,0.0792,39062.0],["1980-08-01",0.0792,0.0808,0.0792,0.0792,175781.0],["1980-08-04",0.0792,0.08,0.0784,0.0784,7812.0],["1980-08-05",0.0784,0.08,0.0784,0.0784,3906.0],["1980-08-06",0.0784,0.08,0.0784,0.0784,23437.0],["1980-08-07",0.0784,0.0792,0.0784,0.0784,58594.0],["1980-08-08",0.0784,0.0792,0.0784,0.0784,27344.0],["1980-08-11",0.0784,0.0792,0.0767,0.0767,140625.0],["1980-08-12",0.0751,0.0751,0.0726,0.0726,203125.0],["1980-08-13",0.0726,0.0735,0.0718,0.0718,46875.0],["1980-08-14",0.071,0.071,0.0694,0.0694,128906.0],["1980-08-15",0.0694,0.071,0.0694,0.0694,371094.0],["1980-08-18",0.0694,0.071,0.0686,0.0686,3906.0],["1980-08-19",0.0686,0.071,0.0686,0.0686,39062.0],["1980-08-20",0.0686,0.071,0.0686,0.0686,66406.0],["1980-08-21",0.0686,0.071,0.0686,0.0686,117187.0],["1980-08-22",0.0686,0.0686,0.0686,0.0686,0.0],["1980-08-25",0.0686,0.0686,0.0669,0.0669,187500.0],["1980-08-26",0.0669,0.0686,0.0669,0.0669,19531.0],["1980-08-27",0.0669,0.0669,0.0661,0.0661,46875.0],["1980-08-28",0.0669,0.0694,0.0669,0.0669,105469.0],["1980-08-29",0.0669,0.0694,0.0669,0.0669,42969.0],["1980-09-02",0.0726,0.0751,0.0726,0.0726,117187.0],["1980-09-03",0.0726,0.0743,0.0726,0.0726,15625.0],["1980-09-04",0.0726,0.0743,0.0718,0.0718,39062.0],["1980-09-05",0.0718,0.0718,0.0718,0.0718,0.0],["1980-09-08",0.0718,0.0735,0.0718,0.0718,152344.0],["1980-09-09",0.0718,0.0726,0.071,0.071,113281.0],["1980-09-10",0.071,0.0726,0.071,0.071,35156.0],["1980-09-11",0.071,0.071,0.071,0.071,0.0],["1980-09-12",0.071,0.0726,0.071,0.071,82031.0],["1980-09-15",0.071,0.071,0.0686,0.0686,85937.0],["1980-09-16",0.0686,0.071,0.0686,0.0686,621094.0],["1980-09-17",0.071,0.0726,0.071,0.071,378906.0],["1980-09-18",0.0718,0.0735,0.0718,0.0718,11719.0],["1980-09-19",0.0726,0.0743,0.0726,0.0726,54687.0],["1980-09-22",0.0759,0.0784,0.0759,0.0759,589844.0],["1980-09-23",0.0816,0.0841,0.0816,0.0816,457031.0],["1980-09-24",0.0816,0.0841,0.0808,0.0808,1039062.0],["1980-09-25",0.0808,0.0824,0.0792,0.0792,125000.0],["1980-09-26",0.0792,0.08,0.0784,0.0784,97656.0],["1980-09-29",0.0784,0.08,0.0775,0.0775,11719.0],["1980-09-30",0.0784,0.0808,0.0784,0.0784,39062.0],["1980-10-01",0.0784,0.08,0.0784,0.0784,93750.0],["1980-10-02",0.0816,0.0849,0.0816,0.0816,3687500.0],["1980-10-03",0.0824,0.0849,0.0824,0.0824,62500.0],["1980-10-06",0.0857,0.089,0.0857,0.0857,539062.0],["1980-10-07",0.0857,0.089,0.0857,0.0857,359375.0],["1980-10-08",0.0914,0.0931,0.0914,0.0914,695312.0],["1980-10-09",0.0947,0.0963,0.0947,0.0947,3648437.0],["1980-10-10",0.0947,0.0963,0.0947,0.0947,203125.0],["1980-10-13",0.0947,0.0947,0.0939,0.0939,226562.0],["1980-10-14",0.0947,0.098,0.0947,0.0947,316406.0],["1980-10-15",0.0947,0.0971,0.0947,0.0947,292969.0],["1980-10-16",0.0955,0.098,0.0955,0.0955,195312.0],["1980-10-17",0.0955,0.098,0.0955,0.0955,125000.0],["1980-10-20",0.0955,0.098,0.0955,0.0955,50781.0],["1980-10-21",0.0955,0.098,0.0947,0.0947,406250.0],["1980-10-22",0.0955,0.0971,0.0955,0.0955,476562.0],["1980-10-23",0.0955,0.0971,0.0955,0.0955,171875.0],["1980-10-24",0.0955,0.0971,0.0955,0.0955,42969.0],["1980-10-27",0.0955,0.0971,0.0955,0.0955,113281.0],["1980-10-28",0.0955,0.0963,0.0947,0.0947,105469.0],["1980-10-29",0.0955,0.098,0.0955,0.0955,101562.0],["1980-10-30",0.0955,0.098,0.0955,0.0955,39062.0],["1980-10-31",0.0955,0.098,0.0955,0.0955,23437.0],["1980-11-03",0.0955,0.098,0.0955,0.0955,42969.0],["1980-11-05",0.0963,0.0988,0.0963,0.0963,78125.0],["1980-11-06",0.0963,0.0988,0.0963,0.0963,62500.0],["1980-11-07",0.0963,0.098,0.0955,0.0955,23437.0],["1980-11-10",0.0955,0.098,0.0955,0.0955,54687.0],["1980-11-11",0.0963,0.098,0.0963,0.0963,113281.0],["1980-11-12",0.0963,0.0988,0.0963,0.0963,46875.0],["1980-11-13",0.0963,0.0988,0.0963,0.0963,62500.0],["1980-11-14",0.0963,0.098,0.0963,0.0963,121094.0],["1980-11-17",0.0963,0.0988,0.0963,0.0963,128906.0],["1980-11-18",0.0963,0.0988,0.0963,0.0963,58594.0],["1980-11-19",0.0963,0.0988,0.0963,0.0963,66406.0],["1980-11-20",0.0963,0.098,0.0963,0.0963,292969.0],["1980-11-21",0.0963,0.098,0.0963,0.0963,39062.0],["1980-11-24",0.0963,0.098,0.0963,0.0963,171875.0],["1980-11-25",0.0963,0.098,0.0963,0.0963,144531.0],["1980-11-26",0.0963,0.0963,0.0947,0.0947,449219.0],["1980-11-28",0.0947,0.0963,0.0947,0.0947,27344.0],["1980-12-01",0.0947,0.0971,0.0947,0.0947,117187.0],["1980-12-02",0.0947,0.0947,0.0947,0.0947,0.0],["1980-12-03",0.0947,0.0947,0.0947,0.0947,0.0],["1980-12-04",0.0947,0.0971,0.0947,0.0947,42969.0],["1980-12-05",0.0947,0.0971,0.0947,0.0947,27344.0],["1980-12-08",0.0922,0.0922,0.0906,0.0906,121094.0],["1980-12-09",0.0906,0.0906,0.089,0.089,31250.0],["1980-12-10",0.0882,0.0882,0.0857,0.0857,113281.0],["1980-12-11",0.0743,0.0743,0.0718,0.0718,167969.0],["1980-12-12",0.0849,0.0865,0.0849,0.0849,156250.0],["1980-12-15",0.0857,0.0873,0.0857,0.0857,160156.0],["1980-12-16",0.0882,0.0906,0.0882,0.0882,132812.0],["1980-12-17",0.0882,0.0906,0.0882,0.0882,39062.0],["1980-12-18",0.0882,0.0906,0.0882,0.0882,15625.0],["1980-12-19",0.0882,0.0906,0.0882,0.0882,39062.0],["1980-12-22",0.0882,0.0906,0.0882,0.0882,15625.0],["1980-12-23",0.0882,0.0906,0.0882,0.0882,97656.0],["1980-12-24",0.0882,0.0906,0.0882,0.0882,585937.0],["1980-12-26",0.089,0.0914,0.089,0.089,199219.0],["1980-12-29",0.0898,0.0922,0.0898,0.0898,39062.0],["1980-12-30",0.0898,0.0922,0.0898,0.0898,27344.0],["1980-12-31",0.0898,0.0922,0.0898,0.0898,7812.0],["1981-01-02",0.0898,0.0914,0.0898,0.0898,39062.0],["1981-01-05",0.0898,0.0914,0.0898,0.0898,394531.0],["1981-01-06",0.0898,0.0914,0.089,0.089,23437.0],["1981-01-07",0.089,0.089,0.0865,0.0865,250000.0],["1981-01-08",0.0865,0.0882,0.0857,0.0857,74219.0],["1981-01-09",0.0857,0.0865,0.0849,0.0849,70312.0],["1981-01-12",0.0849,0.0882,0.0849,0.0849,39062.0],["1981-01-13",0.0849,0.0882,0.0849,0.0849,35156.0],["1981-01-14",0.0849,0.0882,0.0849,0.0849,19531.0],["1981-01-15",0.0849,0.0865,0.0849,0.0849,93750.0],["1981-01-16",0.0849,0.0849,0.0849,0.0849,0.0],["1981-01-19",0.0837,0.0837,0.0806,0.0806,31250.0],["1981-01-20",0.0816,0.0837,0.0816,0.0816,112500.0],["1981-01-21",0.0816,0.0826,0.0796,0.0796,78125.0],["1981-01-22",0.0765,0.0765,0.0735,0.0735,403125.0],["1981-01-23",0.0735,0.0735,0.0724,0.0724,21875.0],["1981-01-26",0.0704,0.0704,0.0673,0.0673,96875.0],["1981-01-27",0.0673,0.0694,0.0673,0.0673,31250.0],["1981-01-28",0.0684,0.0694,0.0684,0.0684,75000.0],["1981-01-29",0.0684,0.0694,0.0673,0.0673,28125.0],["1981-01-30",0.0694,0.0714,0.0694,0.0694,68750.0],["1981-02-02",0.0694,0.0694,0.0673,0.0673,203125.0],["1981-02-03",0.0673,0.0694,0.0673,0.0673,21875.0],["1981-02-04",0.0673,0.0694,0.0673,0.0673,31250.0],["1981-02-05",0.0684,0.0714,0.0684,0.0684,303125.0],["1981-02-06",0.0714,0.0735,0.0714,0.0714,84375.0],["1981-02-09",0.0735,0.0775,0.0735,0.0735,225000.0],["1981-02-10",0.0735,0.0775,0.0735,0.0735,9375.0],["1981-02-11",0.0735,0.0775,0.0735,0.0735,12500.0],["1981-02-12",0.0735,0.0775,0.0735,0.0735,12500.0],["1981-02-13",0.0735,0.0755,0.0714,0.0714,109375.0],["1981-02-17",0.0714,0.0755,0.0714,0.0714,34375.0],["1981-02-18",0.0714,0.0755,0.0714,0.0714,15625.0],["1981-02-19",0.0714,0.0714,0.0714,0.0714,0.0],["1981-02-20",0.0714,0.0755,0.0714,0.0714,6250.0],["1981-02-23",0.0714,0.0755,0.0714,0.0714,56250.0],["1981-02-24",0.0714,0.0755,0.0714,0.0714,43750.0],["1981-02-25",0.0714,0.0755,0.0714,0.0714,15625.0],["1981-02-26",0.0714,0.0714,0.0714,0.0714,0.0],["1981-02-27",0.0714,0.0714,0.0714,0.0714,0.0],["1981-03-02",0.0714,0.0755,0.0714,0.0714,9375.0],["1981-03-03",0.0714,0.0755,0.0714,0.0714,9375.0],["1981-03-04",0.0714,0.0755,0.0714,0.0714,40625.0],["1981-03-05",0.0714,0.0755,0.0714,0.0714,9375.0],["1981-03-06",0.0714,0.0714,0.0714,0.0714,0.0],["1981-03-09",0.0714,0.0755,0.0714,0.0714,40625.0],["1981-03-10",0.0724,0.0755,0.0724,0.0724,9375.0],["1981-03-11",0.0724,0.0755,0.0724,0.0724,43750.0],["1981-03-12",0.0724,0.0735,0.0714,0.0714,15625.0],["1981-03-13",0.0714,0.0735,0.0714,0.0714,12500.0],["1981-03-16",0.0714,0.0735,0.0714,0.0714,15625.0],["1981-03-17",0.0714,0.0735,0.0714,0.0714,46875.0],["1981-03-18",0.0714,0.0724,0.0694,0.0694,78125.0],["1981-03-19",0.0694,0.0724,0.0694,0.0694,115625.0],["1981-03-20",0.0694,0.0724,0.0694,0.0694,65625.0],["1981-03-23",0.0694,0.0724,0.0694,0.0694,21875.0],["1981-03-24",0.0694,0.0724,0.0694,0.0694,21875.0],["1981-03-25",0.0694,0.0724,0.0684,0.0684,6250.0],["1981-03-26",0.0684,0.0694,0.0673,0.0673,43750.0],["1981-03-27",0.0673,0.0694,0.0663,0.0663,25000.0],["1981-03-30",0.0663,0.0663,0.0663,0.0663,0.0],["1981-03-31",0.0663,0.0694,0.0663,0.0663,12500.0],["1981-04-01",0.0663,0.0673,0.0653,0.0653,153125.0],["1981-04-02",0.0653,0.0673,0.0643,0.0643,21875.0],["1981-04-03",0.0643,0.0653,0.0633,0.0633,37500.0],["1981-04-06",0.0633,0.0653,0.0633,0.0633,225000.0],["1981-04-07",0.0633,0.0653,0.0633,0.0633,9375.0],["1981-04-08",0.0633,0.0653,0.0633,0.0633,206250.0],["1981-04-09",0.0633,0.0663,0.0633,0.0633,15625.0],["1981-04-10",0.0633,0.0673,0.0633,0.0633,21875.0],["1981-04-13",0.0633,0.0673,0.0633,0.0633,37500.0],["1981-04-14",0.0633,0.0673,0.0633,0.0633,12500.0],["1981-04-15",0.0633,0.0633,0.0633,0.0633,0.0],["1981-04-16",0.0633,0.0663,0.0633,0.0633,40625.0],["1981-04-20",0.0633,0.0673,0.0633,0.0633,3125.0],["1981-04-21",0.0633,0.0673,0.0633,0.0633,34375.0],["1981-04-22",0.0633,0.0633,0.0633,0.0633,0.0],["1981-04-23",0.0633,0.0633,0.0633,0.0633,0.0],["1981-04-24",0.0633,0.0673,0.0633,0.0633,15625.0],["1981-04-27",0.0633,0.0653,0.0633,0.0633,156250.0],["1981-04-28",0.0633,0.0653,0.0633,0.0633,59375.0],["1981-04-29",0.0633,0.0653,0.0633,0.0633,87500.0],["1981-04-30",0.0633,0.0653,0.0633,0.0633,46875.0],["1981-05-01",0.0633,0.0633,0.0633,0.0633,0.0],["1981-05-04",0.0633,0.0653,0.0633,0.0633,40625.0],["1981-05-05",0.0633,0.0653,0.0612,0.0612,9375.0],["1981-05-06",0.0612,0.0653,0.0612,0.0612,15625.0],["1981-05-07",0.0633,0.0653,0.0633,0.0633,131250.0],["1981-05-08",0.0633,0.0653,0.0633,0.0633,46875.0],["1981-05-11",0.0633,0.0653,0.0633,0.0633,128125.0],["1981-05-12",0.0633,0.0643,0.0612,0.0612,103125.0],["1981-05-13",0.0622,0.0653,0.0622,0.0622,65625.0],["1981-05-14",0.0622,0.0622,0.0622,0.0622,0.0],["1981-05-15",0.0643,0.0663,0.0643,0.0643,156250.0],["1981-05-18",0.0653,0.0673,0.0653,0.0653,46875.0],["1981-05-19",0.0653,0.0673,0.0643,0.0643,31250.0],["1981-05-20",0.0643,0.0673,0.0643,0.0643,25000.0],["1981-05-21",0.0643,0.0673,0.0643,0.0643,15625.0],["1981-05-22",0.0643,0.0643,0.0643,0.0643,0.0],["1981-05-26",0.0643,0.0643,0.0643,0.0643,0.0],["1981-05-27",0.0643,0.0673,0.0643,0.0643,6250.0],["1981-05-28",0.0643,0.0673,0.0633,0.0633,31250.0],["1981-05-29",0.0633,0.0633,0.0633,0.0633,0.0],["1981-06-01",0.0633,0.0663,0.0633,0.0633,46875.0],["1981-06-02",0.0653,0.0663,0.0653,0.0653,134375.0],["1981-06-03",0.0653,0.0663,0.0643,0.0643,84375.0],["1981-06-04",0.0643,0.0663,0.0643,0.0643,9375.0],["1981-06-05",0.0643,0.0663,0.0643,0.0643,31250.0],["1981-06-08",0.0643,0.0643,0.0643,0.0643,0.0],["1981-06-09",0.0643,0.0663,0.0633,0.0633,28125.0],["1981-06-10",0.0633,0.0663,0.0633,0.0633,12500.0],["1981-06-11",0.0633,0.0663,0.0633,0.0633,31250.0],["1981-06-12",0.0633,0.0653,0.0633,0.0633,21875.0],["1981-06-15",0.0633,0.0653,0.0633,0.0633,18750.0],["1981-06-16",0.0633,0.0643,0.0622,0.0622,3125.0],["1981-06-17",0.0622,0.0643,0.0622,0.0622,18750.0],["1981-06-18",0.0622,0.0622,0.0622,0.0622,0.0],["1981-06-19",0.0633,0.0653,0.0633,0.0633,350000.0],["1981-06-22",0.0633,0.0653,0.0633,0.0633,37500.0],["1981-06-23",0.0633,0.0653,0.0633,0.0633,18750.0],["1981-06-24",0.0633,0.0653,0.0633,0.0633,140625.0],["1981-06-25",0.0633,0.0653,0.0633,0.0633,15625.0],["1981-06-26",0.0633,0.0633,0.0633,0.0633,0.0],["1981-06-29",0.0633,0.0653,0.0633,0.0633,162500.0],["1981-06-30",0.0633,0.0653,0.0633,0.0633,9375.0],["1981-07-01",0.0633,0.0663,0.0633,0.0633,171875.0],["1981-07-02",0.0633,0.0663,0.0633,0.0633,18750.0],["1981-07-06",0.0633,0.0663,0.0633,0.0633,93750.0],["1981-07-07",0.0633,0.0663,0.0633,0.0633,43750.0],["1981-07-08",0.0633,0.0653,0.0633,0.0633,40625.0],["1981-07-09",0.0633,0.0653,0.0633,0.0633,334375.0],["1981-07-10",0.0633,0.0653,0.0633,0.0633,21875.0],["1981-07-13",0.0633,0.0653,0.0633,0.0633,350000.0],["1981-07-14",0.0633,0.0653,0.0633,0.0633,34375.0],["1981-07-15",0.0633,0.0663,0.0633,0.0633,65625.0],["1981-07-16",0.0633,0.0653,0.0633,0.0633,40625.0],["1981-07-17",0.0633,0.0663,0.0633,0.0633,175000.0],["1981-07-20",0.0633,0.0663,0.0633,0.0633,50000.0],["1981-07-21",0.0643,0.0663,0.0643,0.0643,34375.0],["1981-07-22",0.0643,0.0663,0.0643,0.0643,15625.0],["1981-07-23",0.0643,0.0663,0.0633,0.0633,71875.0],["1981-07-24",0.0633,0.0653,0.0622,0.0622,62500.0],["1981-07-27",0.0622,0.0622,0.0622,0.0622,0.0],["1981-07-28",0.0622,0.0653,0.0622,0.0622,46875.0],["1981-07-29",0.0622,0.0633,0.0612,0.0612,165625.0],["1981-07-30",0.0612,0.0633,0.0612,0.0612,137500.0],["1981-07-31",0.0643,0.0673,0.0643,0.0643,96875.0],["1981-08-03",0.0643,0.0643,0.0643,0.0643,0.0],["1981-08-04",0.0643,0.0673,0.0633,0.0633,12500.0],["1981-08-05",0.0633,0.0673,0.0633,0.0633,21875.0],["1981-08-06",0.0633,0.0673,0.0633,0.0633,12500.0],["1981-08-07",0.0633,0.0633,0.0633,0.0633,0.0],["1981-08-10",0.0633,0.0633,0.0633,0.0633,0.0],["1981-08-11",0.0633,0.0653,0.0633,0.0633,53125.0],["1981-08-12",0.0612,0.0612,0.0582,0.0582,137500.0],["1981-08-13",0.0582,0.0582,0.0561,0.0561,171875.0],["1981-08-14",0.0561,0.0582,0.0561,0.0561,40625.0],["1981-08-17",0.0561,0.0582,0.0561,0.0561,50000.0],["1981-08-18",0.0561,0.0582,0.0551,0.0551,12500.0],["1981-08-19",0.0551,0.0582,0.0551,0.0551,162500.0],["1981-08-20",0.0551,0.0582,0.0551,0.0551,9375.0],["1981-08-21",0.0551,0.0582,0.0551,0.0551,43750.0],["1981-08-24",0.0551,0.0582,0.0551,0.0551,6250.0],["1981-08-25",0.0551,0.0571,0.0551,0.0551,346875.0],["1981-08-26",0.0551,0.0571,0.0551,0.0551,25000.0],["1981-08-27",0.0561,0.0582,0.0561,0.0561,62500.0],["1981-08-28",0.0561,0.0582,0.0551,0.0551,71875.0],["1981-08-31",0.0551,0.0582,0.0551,0.0551,312500.0],["1981-09-01",0.0551,0.0582,0.0551,0.0551,253125.0],["1981-09-02",0.0551,0.0582,0.0551,0.0551,3125.0],["1981-09-03",0.0551,0.0571,0.0541,0.0541,12500.0],["1981-09-04",0.0541,0.0541,0.0541,0.0541,0.0],["1981-09-08",0.051,0.051,0.048,0.048,221875.0],["1981-09-09",0.048,0.048,0.048,0.048,0.0],["1981-09-10",0.048,0.051,0.048,0.048,109375.0],["1981-09-11",0.049,0.051,0.049,0.049,62500.0],["1981-09-14",0.049,0.052,0.049,0.049,18750.0],["1981-09-15",0.05,0.052,0.05,0.05,21875.0],["1981-09-16",0.05,0.052,0.05,0.05,37500.0],["1981-09-17",0.05,0.0531,0.05,0.05,31250.0],["1981-09-18",0.05,0.0531,0.05,0.05,43750.0],["1981-09-21",0.051,0.0531,0.051,0.051,18750.0],["1981-09-22",0.051,0.0531,0.051,0.051,31250.0],["1981-09-23",0.051,0.0531,0.051,0.051,6250.0],["1981-09-24",0.051,0.0531,0.051,0.051,15625.0],["1981-09-25",0.052,0.0531,0.052,0.052,21875.0],["1981-09-28",0.052,0.0531,0.052,0.052,153125.0],["1981-09-29",0.052,0.0531,0.052,0.052,12500.0],["1981-09-30",0.052,0.0531,0.051,0.051,40625.0],["1981-10-01",0.052,0.0531,0.052,0.052,3125.0],["1981-10-02",0.052,0.052,0.052,0.052,0.0],["1981-10-05",0.052,0.0541,0.052,0.052,409375.0],["1981-10-06",0.052,0.0541,0.052,0.052,175000.0],["1981-10-07",0.052,0.052,0.052,0.052,0.0],["1981-10-08",0.052,0.0541,0.052,0.052,6250.0],["1981-10-09",0.052,0.0541,0.052,0.052,18750.0],["1981-10-12",0.052,0.0531,0.051,0.051,31250.0],["1981-10-13",0.051,0.0531,0.05,0.05,12500.0],["1981-10-14",0.05,0.0531,0.05,0.05,12500.0],["1981-10-15",0.05,0.0531,0.05,0.05,3125.0],["1981-10-16",0.05,0.05,0.05,0.05,0.0],["1981-10-19",0.05,0.0531,0.05,0.05,25000.0],["1981-10-20",0.051,0.0531,0.051,0.051,225000.0],["1981-10-21",0.051,0.0531,0.051,0.051,43750.0],["1981-10-22",0.051,0.0531,0.051,0.051,15625.0],["1981-10-23",0.052,0.0531,0.052,0.052,293750.0],["1981-10-26",0.052,0.0541,0.052,0.052,31250.0],["1981-10-27",0.052,0.0531,0.051,0.051,325000.0],["1981-10-28",0.051,0.0531,0.051,0.051,15625.0],["1981-10-29",0.052,0.0541,0.052,0.052,187500.0],["1981-10-30",0.052,0.0541,0.052,0.052,9375.0],["1981-11-02",0.0531,0.0551,0.0531,0.0531,128125.0],["1981-11-03",0.0531,0.0551,0.0531,0.0531,21875.0],["1981-11-04",0.0531,0.0551,0.0531,0.0531,12500.0],["1981-11-05",0.0531,0.0551,0.0531,0.0531,21875.0],["1981-11-06",0.0531,0.0551,0.0531,0.0531,31250.0],["1981-11-09",0.0531,0.0531,0.0531,0.0531,0.0],["1981-11-10",0.0531,0.0541,0.052,0.052,31250.0],["1981-11-11",0.052,0.0541,0.052,0.052,131250.0],["1981-11-12",0.052,0.0541,0.052,0.052,18750.0],["1981-11-13",0.0531,0.0541,0.0531,0.0531,6250.0],["1981-11-16",0.0531,0.0541,0.0531,0.0531,190625.0],["1981-11-17",0.0531,0.0541,0.0531,0.0531,156250.0],["1981-11-18",0.0531,0.0541,0.052,0.052,43750.0],["1981-11-19",0.052,0.0541,0.052,0.052,15625.0],["1981-11-20",0.052,0.0541,0.052,0.052,31250.0],["1981-11-23",0.052,0.052,0.052,0.052,0.0],["1981-11-24",0.052,0.0551,0.052,0.052,131250.0],["1981-11-25",0.052,0.0551,0.052,0.052,6250.0],["1981-11-27",0.052,0.0551,0.052,0.052,84375.0],["1981-11-30",0.052,0.052,0.052,0.052,0.0],["1981-12-01",0.052,0.052,0.052,0.052,0.0],["1981-12-02",0.052,0.0551,0.052,0.052,21875.0],["1981-12-03",0.052,0.0541,0.052,0.052,131250.0],["1981-12-04",0.052,0.0541,0.052,0.052,9375.0],["1981-12-07",0.052,0.0531,0.05,0.05,53125.0],["1981-12-08",0.052,0.0531,0.052,0.052,100000.0],["1981-12-09",0.052,0.0541,0.052,0.052,25000.0],["1981-12-10",0.052,0.0541,0.052,0.052,93750.0],["1981-12-11",0.052,0.052,0.052,0.052,0.0],["1981-12-14",0.052,0.0541,0.052,0.052,15625.0],["1981-12-15",0.052,0.0551,0.052,0.052,6250.0],["1981-12-16",0.052,0.0551,0.052,0.052,9375.0],["1981-12-17",0.0571,0.0602,0.0571,0.0571,446875.0],["1981-12-18",0.0571,0.0602,0.0571,0.0571,3125.0],["1981-12-21",0.0571,0.0602,0.0571,0.0571,31250.0],["1981-12-22",0.0571,0.0602,0.0571,0.0571,40625.0],["1981-12-23",0.0571,0.0602,0.0571,0.0571,3125.0],["1981-12-24",0.0571,0.0602,0.0571,0.0571,9375.0],["1981-12-28",0.0571,0.0602,0.0571,0.0571,84375.0],["1981-12-29",0.0571,0.0592,0.0571,0.0571,37500.0],["1981-12-30",0.0571,0.0571,0.0571,0.0571,0.0],["1981-12-31",0.0571,0.0592,0.0571,0.0571,3125.0],["1982-01-04",0.0571,0.0571,0.0571,0.0571,0.0],["1982-01-05",0.0633,0.0663,0.0633,0.0633,537500.0],["1982-01-06",0.0694,0.0724,0.0694,0.0694,459375.0],["1982-01-07",0.0694,0.0694,0.0653,0.0653,121875.0],["1982-01-08",0.0653,0.0684,0.0653,0.0653,93750.0],["1982-01-11",0.0653,0.0684,0.0653,0.0653,28125.0],["1982-01-12",0.0653,0.0663,0.0633,0.0633,21875.0],["1982-01-13",0.0633,0.0643,0.0612,0.0612,28125.0],["1982-01-14",0.0612,0.0612,0.0592,0.0592,96875.0],["1982-01-15",0.0592,0.0612,0.0592,0.0592,190625.0],["1982-01-18",0.0592,0.0602,0.0571,0.0571,31250.0],["1982-01-19",0.0571,0.0602,0.0571,0.0571,6250.0],["1982-01-20",0.0571,0.0602,0.0571,0.0571,15625.0],["1982-01-21",0.0571,0.0602,0.0571,0.0571,34375.0],["1982-01-22",0.0582,0.0602,0.0582,0.0582,21875.0],["1982-01-25",0.0582,0.0602,0.0571,0.0571,15625.0],["1982-01-26",0.0571,0.0602,0.0571,0.0571,59375.0],["1982-01-27",0.0571,0.0582,0.0541,0.0541,31250.0],["1982-01-28",0.0541,0.0541,0.0541,0.0541,0.0],["1982-01-29",0.0571,0.0602,0.0571,0.0571,68750.0],["1982-02-01",0.0582,0.0612,0.0582,0.0582,40625.0],["1982-02-02",0.0622,0.0663,0.0622,0.0622,153125.0],["1982-02-03",0.0622,0.0643,0.0612,0.0612,84375.0],["1982-02-04",0.0612,0.0612,0.0612,0.0612,0.0],["1982-02-05",0.0612,0.0643,0.0612,0.0612,93750.0],["1982-02-08",0.0612,0.0622,0.0602,0.0602,68750.0],["1982-02-09",0.0602,0.0612,0.0592,0.0592,9375.0],["1982-02-10",0.0571,0.0571,0.0551,0.0551,96875.0],["1982-02-11",0.0551,0.0551,0.0551,0.0551,0.0],["1982-02-12",0.0551,0.0551,0.0551,0.0551,0.0],["1982-02-16",0.0551,0.0551,0.0551,0.0551,0.0],["1982-02-17",0.0551,0.0582,0.0551,0.0551,3125.0],["1982-02-18",0.0551,0.0551,0.0551,0.0551,0.0],["1982-02-19",0.0551,0.0582,0.0551,0.0551,37500.0],["1982-02-22",0.0561,0.0592,0.0561,0.0561,12500.0],["1982-02-23",0.0561,0.0561,0.0561,0.0561,0.0],["1982-02-24",0.0561,0.0561,0.0561,0.0561,0.0],["1982-02-25",0.0561,0.0561,0.0561,0.0561,0.0],["1982-02-26",0.0561,0.0561,0.0561,0.0561,0.0],["1982-03-01",0.0561,0.0561,0.0561,0.0561,0.0],["1982-03-02",0.0561,0.0561,0.0561,0.0561,0.0],["1982-03-03",0.0561,0.0592,0.0561,0.0561,12500.0],["1982-03-04",0.0541,0.0541,0.051,0.051,87500.0],["1982-03-05",0.051,0.0531,0.05,0.05,462500.0],["1982-03-08",0.05,0.052,0.05,0.05,118750.0],["1982-03-09",0.05,0.052,0.05,0.05,53125.0],["1982-03-10",0.05,0.052,0.05,0.05,15625.0],["1982-03-11",0.0439,0.0439,0.0408,0.0408,140625.0],["1982-03-12",0.0418,0.0449,0.0418,0.0418,31250.0],["1982-03-15",0.0418,0.0449,0.0418,0.0418,37500.0],["1982-03-16",0.0449,0.0459,0.0449,0.0449,43750.0],["1982-03-17",0.0459,0.049,0.0459,0.0459,21875.0],["1982-03-18",0.049,0.051,0.049,0.049,21875.0],["1982-03-19",0.049,0.051,0.049,0.049,34375.0],["1982-03-22",0.049,0.051,0.049,0.049,25000.0],["1982-03-23",0.049,0.049,0.049,0.049,0.0],["1982-03-24",0.049,0.049,0.049,0.049,0.0],["1982-03-25",0.049,0.049,0.049,0.049,0.0],["1982-03-26",0.049,0.0531,0.049,0.049,25000.0],["1982-03-29",0.049,0.052,0.049,0.049,31250.0],["1982-03-30",0.049,0.052,0.049,0.049,6250.0],["1982-03-31",0.049,0.049,0.049,0.049,0.0],["1982-04-01",0.049,0.052,0.049,0.049,3125.0],["1982-04-02",0.049,0.052,0.049,0.049,15625.0],["1982-04-05",0.0531,0.0561,0.0531,0.0531,96875.0],["1982-04-06",0.0531,0.0531,0.0531,0.0531,0.0],["1982-04-07",0.0531,0.0561,0.052,0.052,37500.0],["1982-04-08",0.052,0.0561,0.052,0.052,37500.0],["1982-04-12",0.052,0.052,0.052,0.052,0.0],["1982-04-13",0.052,0.052,0.052,0.052,0.0],["1982-04-14",0.052,0.052,0.052,0.052,0.0],["1982-04-15",0.052,0.0541,0.052,0.052,50000.0],["1982-04-16",0.052,0.0541,0.052,0.052,53125.0],["1982-04-19",0.052,0.0541,0.051,0.051,34375.0],["1982-04-20",0.051,0.0541,0.051,0.051,6250.0],["1982-04-21",0.0531,0.0551,0.0531,0.0531,112500.0],["1982-04-22",0.0551,0.0571,0.0551,0.0551,265625.0],["1982-04-23",0.0551,0.0571,0.0551,0.0551,31250.0],["1982-04-26",0.0551,0.0571,0.0551,0.0551,31250.0],["1982-04-27",0.0551,0.0571,0.0551,0.0551,150000.0],["1982-04-28",0.0551,0.0571,0.0541,0.0541,15625.0],["1982-04-29",0.0541,0.0571,0.0541,0.0541,6250.0],["1982-04-30",0.0541,0.0561,0.0541,0.0541,159375.0],["1982-05-03",0.0541,0.0561,0.0541,0.0541,3125.0],["1982-05-04",0.0541,0.0561,0.0541,0.0541,28125.0],["1982-05-05",0.0541,0.0561,0.0541,0.0541,9375.0],["1982-05-06",0.0541,0.0561,0.0541,0.0541,106250.0],["1982-05-07",0.0541,0.0561,0.0541,0.0541,3125.0],["1982-05-10",0.0541,0.0561,0.0541,0.0541,9375.0],["1982-05-11",0.0541,0.0561,0.0541,0.0541,46875.0],["1982-05-12",0.0541,0.0561,0.0541,0.0541,253125.0],["1982-05-13",0.0541,0.0561,0.0541,0.0541,159375.0],["1982-05-14",0.0541,0.0551,0.0541,0.0541,365625.0],["1982-05-17",0.0541,0.0551,0.0541,0.0541,15625.0],["1982-05-18",0.0541,0.0551,0.0531,0.0531,159375.0],["1982-05-19",0.0541,0.0551,0.0541,0.0541,153125.0],["1982-05-20",0.0541,0.0541,0.0541,0.0541,0.0],["1982-05-21",0.0541,0.0551,0.0531,0.0531,546875.0],["1982-05-24",0.0531,0.0551,0.0531,0.0531,128125.0],["1982-05-25",0.0531,0.0551,0.0531,0.0531,46875.0],["1982-05-26",0.0531,0.0541,0.052,0.052,328125.0],["1982-05-27",0.052,0.052,0.052,0.052,0.0],["1982-05-28",0.052,0.0541,0.051,0.051,156250.0],["1982-06-01",0.051,0.0541,0.051,0.051,40625.0],["1982-06-02",0.051,0.0531,0.051,0.051,21875.0],["1982-06-03",0.051,0.0531,0.051,0.051,12500.0],["1982-06-04",0.051,0.0531,0.051,0.051,31250.0],["1982-06-07",0.051,0.0531,0.05,0.05,9375.0],["1982-06-08",0.05,0.0531,0.05,0.05,3125.0],["1982-06-09",0.05,0.05,0.05,0.05,0.0],["1982-06-10",0.05,0.052,0.049,0.049,50000.0],["1982-06-11",0.052,0.0541,0.052,0.052,175000.0],["1982-06-14",0.052,0.0541,0.052,0.052,409375.0],["1982-06-15",0.052,0.052,0.052,0.052,0.0],["1982-06-16",0.052,0.0541,0.052,0.052,3125.0],["1982-06-17",0.052,0.052,0.052,0.052,0.0],["1982-06-18",0.052,0.0541,0.052,0.052,93750.0],["1982-06-21",0.052,0.0541,0.052,0.052,18750.0],["1982-06-22",0.052,0.0541,0.052,0.052,21875.0],["1982-06-23",0.052,0.0541,0.052,0.052,6250.0],["1982-06-24",0.0541,0.0551,0.0541,0.0541,512500.0],["1982-06-25",0.0541,0.0541,0.0541,0.0541,0.0],["1982-06-28",0.0541,0.0561,0.0541,0.0541,62500.0],["1982-06-29",0.0541,0.0541,0.0541,0.0541,0.0],["1982-06-30",0.0541,0.0561,0.0541,0.0541,831250.0],["1982-07-01",0.0541,0.0541,0.0541,0.0541,0.0],["1982-07-02",0.0541,0.0551,0.0541,0.0541,12500.0],["1982-07-06",0.0541,0.0551,0.0541,0.0541,6250.0],["1982-07-07",0.0551,0.0561,0.0551,0.0551,12500.0],["1982-07-08",0.0551,0.0561,0.0541,0.0541,25000.0],["1982-07-09",0.0541,0.0561,0.0541,0.0541,18750.0],["1982-07-12",0.0551,0.0561,0.0551,0.0551,21875.0],["1982-07-13",0.0551,0.0561,0.0541,0.0541,3125.0],["1982-07-14",0.0541,0.0541,0.0541,0.0541,0.0],["1982-07-15",0.0541,0.0561,0.0541,0.0541,34375.0],["1982-07-16",0.0541,0.0541,0.0541,0.0541,0.0],["1982-07-19",0.0541,0.0541,0.0541,0.0541,0.0],["1982-07-20",0.0541,0.0541,0.0541,0.0541,0.0],["1982-07-21",0.0551,0.0571,0.0551,0.0551,212500.0],["1982-07-22",0.0551,0.0551,0.0551,0.0551,0.0],["1982-07-23",0.0551,0.0551,0.0551,0.0551,0.0],["1982-07-26",0.0551,0.0582,0.0551,0.0551,6250.0],["1982-07-27",0.0551,0.0571,0.0551,0.0551,59375.0],["1982-07-28",0.0551,0.0571,0.0541,0.0541,15625.0],["1982-07-29",0.0541,0.0571,0.0541,0.0541,40625.0],["1982-07-30",0.0541,0.0561,0.0541,0.0541,3125.0],["1982-08-02",0.0541,0.0561,0.0541,0.0541,56250.0],["1982-08-03",0.0541,0.0541,0.0541,0.0541,0.0],["1982-08-04",0.0541,0.0561,0.0541,0.0541,37500.0],["1982-08-05",0.0541,0.0541,0.0541,0.0541,0.0],["1982-08-06",0.0541,0.0561,0.0541,0.0541,3125.0],["1982-08-09",0.0541,0.0561,0.0531,0.0531,125000.0],["1982-08-10",0.0531,0.0551,0.0531,0.0531,156250.0],["1982-08-11",0.0531,0.0541,0.052,0.052,71875.0],["1982-08-12",0.052,0.052,0.052,0.052,0.0],["1982-08-13",0.052,0.0541,0.052,0.052,3125.0],["1982-08-16",0.052,0.052,0.052,0.052,0.0],["1982-08-17",0.052,0.0541,0.052,0.052,59375.0],["1982-08-18",0.052,0.0541,0.052,0.052,62500.0],["1982-08-19",0.052,0.052,0.052,0.052,0.0],["1982-08-20",0.052,0.052,0.052,0.052,0.0],["1982-08-23",0.052,0.0541,0.052,0.052,46875.0],["1982-08-24",0.052,0.0541,0.052,0.052,312500.0],["1982-08-25",0.052,0.0541,0.052,0.052,6250.0],["1982-08-26",0.052,0.0531,0.052,0.052,203125.0],["1982-08-27",0.052,0.0531,0.052,0.052,93750.0],["1982-08-30",0.0531,0.0541,0.0531,0.0531,21875.0],["1982-08-31",0.0531,0.0541,0.0531,0.0531,31250.0],["1982-09-01",0.0531,0.0541,0.0531,0.0531,43750.0],["1982-09-02",0.0551,0.0561,0.0551,0.0551,112500.0],["1982-09-03",0.0551,0.0582,0.0551,0.0551,143750.0],["1982-09-07",0.0551,0.0551,0.0551,0.0551,0.0],["1982-09-08",0.0551,0.0582,0.0551,0.0551,31250.0],["1982-09-09",0.0551,0.0582,0.0551,0.0551,15625.0],["1982-09-10",0.0551,0.0571,0.0551,0.0551,18750.0],["1982-09-13",0.0551,0.0571,0.0551,0.0551,12500.0],["1982-09-14",0.0551,0.0551,0.0551,0.0551,0.0],["1982-09-15",0.0551,0.0571,0.0551,0.0551,43750.0],["1982-09-16",0.0551,0.0551,0.0551,0.0551,0.0],["1982-09-17",0.0551,0.0551,0.0551,0.0551,0.0],["1982-09-20",0.0551,0.0571,0.0551,0.0551,31250.0],["1982-09-21",0.0561,0.0582,0.0561,0.0561,128125.0],["1982-09-22",0.0571,0.0592,0.0571,0.0571,65625.0],["1982-09-23",0.0571,0.0571,0.0571,0.0571,0.0],["1982-09-24",0.0571,0.0571,0.0571,0.0571,0.0],["1982-09-27",0.0571,0.0592,0.0561,0.0561,2759375.0],["1982-09-28",0.0561,0.0561,0.0561,0.0561,0.0],["1982-09-29",0.0561,0.0592,0.0561,0.0561,6250.0],["1982-09-30",0.0561,0.0592,0.0561,0.0561,31250.0],["1982-10-01",0.0561,0.0592,0.0561,0.0561,3125.0],["1982-10-04",0.0561,0.0561,0.0561,0.0561,0.0],["1982-10-05",0.0561,0.0561,0.0561,0.0561,0.0],["1982-10-06",0.0561,0.0561,0.0561,0.0561,0.0],["1982-10-07",0.0561,0.0592,0.0561,0.0561,6250.0],["1982-10-08",0.0571,0.0592,0.0571,0.0571,96875.0],["1982-10-11",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-10-12",0.0571,0.0592,0.0571,0.0571,9375.0],["1982-10-13",0.0571,0.0592,0.0571,0.0571,37500.0],["1982-10-14",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-10-15",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-10-18",0.0571,0.0571,0.0571,0.0571,0.0],["1982-10-19",0.0571,0.0592,0.0571,0.0571,31250.0],["1982-10-20",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-10-21",0.0571,0.0571,0.0571,0.0571,0.0],["1982-10-22",0.0571,0.0592,0.0571,0.0571,312500.0],["1982-10-25",0.0571,0.0592,0.0571,0.0571,6250.0],["1982-10-26",0.0571,0.0592,0.0571,0.0571,6250.0],["1982-10-27",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-10-28",0.0571,0.0592,0.0571,0.0571,3125.0],["1982-10-29",0.0571,0.0571,0.0571,0.0571,0.0],["1982-11-01",0.0571,0.0592,0.0571,0.0571,6250.0],["1982-11-02",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-11-03",0.0571,0.0592,0.0571,0.0571,15625.0],["1982-11-04",0.0571,0.0592,0.0571,0.0571,62500.0],["1982-11-05",0.0602,0.0622,0.0602,0.0602,100000.0],["1982-11-08",0.0602,0.0622,0.0602,0.0602,50000.0],["1982-11-09",0.0602,0.0633,0.0602,0.0602,87500.0],["1982-11-10",0.0622,0.0643,0.0622,0.0622,18750.0],["1982-11-11",0.0622,0.0643,0.0622,0.0622,6250.0],["1982-11-12",0.0633,0.0663,0.0633,0.0633,43750.0],["1982-11-15",0.0643,0.0663,0.0643,0.0643,62500.0],["1982-11-16",0.0643,0.0663,0.0643,0.0643,81250.0],["1982-11-17",0.0663,0.0684,0.0663,0.0663,68750.0],["1982-11-18",0.0724,0.0745,0.0724,0.0724,131250.0],["1982-11-19",0.0724,0.0724,0.0694,0.0694,59375.0],["1982-11-22",0.0694,0.0724,0.0694,0.0694,3125.0],["1982-11-23",0.0694,0.0724,0.0694,0.0694,65625.0],["1982-11-24",0.0704,0.0735,0.0704,0.0704,21875.0],["1982-11-26",0.0724,0.0745,0.0724,0.0724,84375.0],["1982-11-29",0.0735,0.0755,0.0735,0.0735,18750.0],["1982-11-30",0.0735,0.0755,0.0735,0.0735,106250.0],["1982-12-01",0.0735,0.0745,0.0724,0.0724,190625.0],["1982-12-02",0.0724,0.0755,0.0724,0.0724,3125.0],["1982-12-03",0.0724,0.0755,0.0724,0.0724,18750.0],["1982-12-06",0.0724,0.0755,0.0724,0.0724,28125.0],["1982-12-07",0.0724,0.0745,0.0724,0.0724,40625.0],["1982-12-08",0.0724,0.0745,0.0724,0.0724,15625.0],["1982-12-09",0.0724,0.0735,0.0714,0.0714,262500.0],["1982-12-10",0.0714,0.0735,0.0714,0.0714,43750.0],["1982-12-13",0.0745,0.0765,0.0745,0.0745,121875.0],["1982-12-14",0.0745,0.0775,0.0745,0.0745,234375.0],["1982-12-15",0.0745,0.0775,0.0745,0.0745,118750.0],["1982-12-16",0.0765,0.0786,0.0765,0.0765,228125.0],["1982-12-17",0.0765,0.0796,0.0765,0.0765,15625.0],["1982-12-20",0.0765,0.0796,0.0765,0.0765,115625.0],["1982-12-21",0.0786,0.0806,0.0786,0.0786,37500.0],["1982-12-22",0.0796,0.0826,0.0796,0.0796,18750.0],["1982-12-23",0.0796,0.0826,0.0796,0.0796,84375.0],["1982-12-27",0.0816,0.0837,0.0816,0.0816,46875.0],["1982-12-28",0.0816,0.0837,0.0816,0.0816,6250.0],["1982-12-29",0.0847,0.0878,0.0847,0.0847,196875.0],["1982-12-30",0.0847,0.0878,0.0847,0.0847,75000.0],["1982-12-31",0.0867,0.0888,0.0867,0.0867,15625.0],["1983-01-03",0.0867,0.0888,0.0857,0.0857,40625.0],["1983-01-04",0.0857,0.0888,0.0857,0.0857,65625.0],["1983-01-05",0.0857,0.0888,0.0857,0.0857,6250.0],["1983-01-06",0.0857,0.0867,0.0847,0.0847,65625.0],["1983-01-07",0.0847,0.0867,0.0847,0.0847,75000.0],["1983-01-10",0.0857,0.0867,0.0857,0.0857,103125.0],["1983-01-11",0.0857,0.0867,0.0857,0.0857,71875.0],["1983-01-12",0.0857,0.0867,0.0857,0.0857,128125.0],["1983-01-13",0.0857,0.0867,0.0847,0.0847,190625.0],["1983-01-14",0.0847,0.0857,0.0847,0.0847,375000.0],["1983-01-17",0.0847,0.0857,0.0847,0.0847,253125.0],["1983-01-18",0.0847,0.0857,0.0847,0.0847,78125.0],["1983-01-19",0.0847,0.0857,0.0847,0.0847,37500.0],["1983-01-20",0.0847,0.0857,0.0847,0.0847,90625.0],["1983-01-21",0.0847,0.0857,0.0847,0.0847,521875.0],["1983-01-24",0.0847,0.0857,0.0847,0.0847,625000.0],["1983-01-25",0.0857,0.0878,0.0857,0.0857,46875.0],["1983-01-26",0.0857,0.0878,0.0857,0.0857,3125.0],["1983-01-27",0.0857,0.0878,0.0857,0.0857,18750.0],["1983-01-28",0.0857,0.0857,0.0857,0.0857,0.0],["1983-01-31",0.0857,0.0878,0.0857,0.0857,143750.0],["1983-02-01",0.0857,0.0878,0.0857,0.0857,53125.0],["1983-02-02",0.0867,0.0898,0.0867,0.0867,65625.0],["1983-02-03",0.0878,0.0898,0.0878,0.0878,62500.0],["1983-02-04",0.0918,0.0949,0.0918,0.0918,231250.0],["1983-02-07",0.0929,0.0959,0.0929,0.0929,40625.0],["1983-02-08",0.0959,0.099,0.0959,0.0959,190625.0],["1983-02-09",0.0969,0.1,0.0969,0.0969,9375.0],["1983-02-10",0.0969,0.1,0.0969,0.0969,168750.0],["1983-02-11",0.098,0.1,0.098,0.098,93750.0],["1983-02-14",0.098,0.1,0.098,0.098,18750.0],["1983-02-15",0.098,0.1,0.098,0.098,75000.0],["1983-02-16",0.098,0.099,0.0959,0.0959,137500.0],["1983-02-17",0.0959,0.099,0.0959,0.0959,21875.0],["1983-02-18",0.0959,0.0959,0.0959,0.0959,0.0],["1983-02-22",0.0959,0.098,0.0959,0.0959,3125.0],["1983-02-23",0.0959,0.098,0.0959,0.0959,3125.0],["1983-02-24",0.0959,0.0959,0.0959,0.0959,0.0],["1983-02-25",0.0959,0.0969,0.0949,0.0949,43750.0],["1983-02-28",0.0949,0.0969,0.0949,0.0949,40625.0],["1983-03-01",0.0949,0.0969,0.0949,0.0949,212500.0],["1983-03-02",0.0949,0.0969,0.0949,0.0949,18750.0],["1983-03-03",0.0949,0.0969,0.0949,0.0949,162500.0],["1983-03-04",0.0969,0.099,0.0969,0.0969,156250.0],["1983-03-07",0.0969,0.099,0.0969,0.0969,18750.0],["1983-03-08",0.0969,0.099,0.0969,0.0969,15625.0],["1983-03-09",0.0969,0.099,0.0969,0.0969,6250.0],["1983-03-10",0.0969,0.0969,0.0969,0.0969,0.0],["1983-03-11",0.0969,0.098,0.0959,0.0959,3125.0],["1983-03-14",0.0959,0.098,0.0959,0.0959,40625.0],["1983-03-15",0.0959,0.0969,0.0939,0.0939,12500.0],["1983-03-16",0.0939,0.0969,0.0939,0.0939,53125.0],["1983-03-17",0.0939,0.0969,0.0939,0.0939,0.0],["1983-03-18",0.0939,0.0939,0.0939,0.0939,0.0],["1983-03-21",0.0939,0.0959,0.0939,0.0939,46875.0],["1983-03-22",0.0939,0.0959,0.0939,0.0939,18750.0],["1983-03-23",0.0939,0.0969,0.0939,0.0939,37500.0],["1983-03-24",0.0939,0.0969,0.0939,0.0939,21875.0],["1983-03-25",0.0949,0.0969,0.0949,0.0949,25000.0],["1983-03-28",0.0949,0.0969,0.0949,0.0949,15625.0],["1983-03-29",0.0949,0.0969,0.0949,0.0949,15625.0],["1983-03-30",0.0949,0.0949,0.0949,0.0949,0.0],["1983-03-31",0.0949,0.0949,0.0949,0.0949,0.0],["1983-04-04",0.0949,0.0969,0.0949,0.0949,59375.0],["1983-04-05",0.0949,0.0959,0.0949,0.0949,18750.0],["1983-04-06",0.0949,0.0959,0.0949,0.0949,109375.0],["1983-04-07",0.0949,0.0959,0.0949,0.0949,62500.0],["1983-04-08",0.0949,0.0959,0.0949,0.0949,15625.0],["1983-04-11",0.0949,0.0959,0.0949,0.0949,9375.0],["1983-04-12",0.0949,0.0959,0.0949,0.0949,28125.0],["1983-04-13",0.0949,0.0959,0.0949,0.0949,21875.0],["1983-04-14",0.0949,0.0969,0.0949,0.0949,118750.0],["1983-04-15",0.0949,0.0959,0.0949,0.0949,240625.0],["1983-04-18",0.098,0.101,0.098,0.098,578125.0],["1983-04-19",0.101,0.1041,0.101,0.101,143750.0],["1983-04-20",0.101,0.1041,0.101,0.101,28125.0],["1983-04-21",0.102,0.1051,0.102,0.102,109375.0],["1983-04-22",0.102,0.1051,0.102,0.102,75000.0],["1983-04-25",0.102,0.1041,0.101,0.101,78125.0],["1983-04-26",0.101,0.1031,0.101,0.101,50000.0],["1983-04-27",0.101,0.1041,0.101,0.101,165625.0],["1983-04-28",0.101,0.1041,0.101,0.101,143750.0],["1983-04-29",0.102,0.1041,0.102,0.102,71875.0],["1983-05-02",0.1031,0.1061,0.1031,0.1031,43750.0],["1983-05-03",0.1031,0.1061,0.1031,0.1031,34375.0],["1983-05-04",0.1031,0.1061,0.1031,0.1031,25000.0],["1983-05-05",0.1041,0.1071,0.1041,0.1041,34375.0],["1983-05-06",0.1041,0.1071,0.1041,0.1041,28125.0],["1983-05-09",0.1041,0.1071,0.1041,0.1041,25000.0],["1983-05-10",0.1041,0.1061,0.1041,0.1041,59375.0],["1983-05-11",0.1041,0.1061,0.1041,0.1041,262500.0],["1983-05-12",0.1041,0.1061,0.1041,0.1041,165625.0],["1983-05-13",0.1041,0.1061,0.1041,0.1041,75000.0],["1983-05-16",0.1041,0.1061,0.1041,0.1041,112500.0],["1983-05-17",0.1102,0.1122,0.1102,0.1102,356250.0],["1983-05-18",0.1143,0.1173,0.1143,0.1143,159375.0],["1983-05-19",0.1194,0.1214,0.1194,0.1194,359375.0],["1983-05-20",0.1194,0.1204,0.1194,0.1194,737500.0],["1983-05-23",0.1194,0.1204,0.1184,0.1184,768750.0],["1983-05-24",0.1214,0.1224,0.1214,0.1214,634375.0],["1983-05-25",0.1224,0.1245,0.1224,0.1224,562500.0],["1983-05-26",0.1224,0.1235,0.1224,0.1224,656250.0],["1983-05-27",0.1224,0.1235,0.1224,0.1224,262500.0],["1983-05-31",0.1224,0.1235,0.1214,0.1214,115625.0],["1983-06-01",0.1214,0.1235,0.1214,0.1214,103125.0],["1983-06-02",0.1214,0.1224,0.1204,0.1204,90625.0],["1983-06-03",0.1204,0.1214,0.1194,0.1194,68750.0],["1983-06-06",0.1204,0.1214,0.1204,0.1204,159375.0],["1983-06-07",0.1204,0.1214,0.1204,0.1204,50000.0],["1983-06-08",0.1204,0.1214,0.1184,0.1184,21875.0],["1983-06-09",0.1194,0.1214,0.1194,0.1194,125000.0],["1983-06-10",0.1194,0.1214,0.1194,0.1194,31250.0],["1983-06-13",0.1194,0.1214,0.1194,0.1194,50000.0],["1983-06-14",0.1194,0.1214,0.1194,0.1194,18750.0],["1983-06-15",0.1184,0.1184,0.1153,0.1153,228125.0],["1983-06-16",0.1153,0.1153,0.1122,0.1122,140625.0],["1983-06-17",0.1133,0.1153,0.1133,0.1133,115625.0],["1983-06-20",0.1133,0.1153,0.1133,0.1133,59375.0],["1983-06-21",0.1143,0.1163,0.1143,0.1143,43750.0],["1983-06-22",0.1143,0.1163,0.1143,0.1143,143750.0],["1983-06-23",0.1143,0.1153,0.1143,0.1143,75000.0],["1983-06-24",0.1143,0.1153,0.1143,0.1143,71875.0],["1983-06-27",0.1143,0.1153,0.1143,0.1143,156250.0],["1983-06-28",0.1143,0.1143,0.1133,0.1133,46875.0],["1983-06-29",0.1112,0.1112,0.1092,0.1092,96875.0],["1983-06-30",0.1092,0.1112,0.1092,0.1092,3125.0],["1983-07-01",0.1092,0.1112,0.1092,0.1092,34375.0],["1983-07-05",0.1092,0.1112,0.1092,0.1092,6250.0],["1983-07-06",0.1092,0.1112,0.1092,0.1092,21875.0],["1983-07-07",0.1092,0.1112,0.1092,0.1092,12500.0],["1983-07-08",0.1092,0.1102,0.1092,0.1092,25000.0],["1983-07-11",0.1092,0.1102,0.1082,0.1082,28125.0],["1983-07-12",0.1082,0.1102,0.1082,0.1082,21875.0],["1983-07-13",0.1082,0.1092,0.1061,0.1061,181250.0],["1983-07-14",0.1061,0.1071,0.1041,0.1041,96875.0],["1983-07-15",0.1,0.1,0.0969,0.0969,106250.0],["1983-07-18",0.0969,0.0969,0.0949,0.0949,437500.0],["1983-07-19",0.0949,0.0959,0.0939,0.0939,34375.0],["1983-07-20",0.0939,0.0959,0.0929,0.0929,168750.0],["1983-07-21",0.0929,0.0959,0.0929,0.0929,18750.0],["1983-07-22",0.0918,0.0918,0.0888,0.0888,296875.0],["1983-07-25",0.0898,0.0929,0.0898,0.0898,137500.0],["1983-07-26",0.0898,0.0929,0.0898,0.0898,131250.0],["1983-07-27",0.0898,0.0929,0.0898,0.0898,15625.0],["1983-07-28",0.0898,0.0898,0.0898,0.0898,0.0],["1983-07-29",0.0898,0.0929,0.0898,0.0898,31250.0],["1983-08-01",0.0898,0.0929,0.0898,0.0898,12500.0],["1983-08-02",0.0898,0.0929,0.0898,0.0898,31250.0],["1983-08-03",0.0918,0.0939,0.0918,0.0918,34375.0],["1983-08-04",0.0918,0.0929,0.0898,0.0898,250000.0],["1983-08-05",0.0898,0.0918,0.0898,0.0898,18750.0],["1983-08-08",0.0898,0.0918,0.0898,0.0898,31250.0],["1983-08-09",0.0898,0.0898,0.0898,0.0898,0.0],["1983-08-10",0.0898,0.0918,0.0898,0.0898,3125.0],["1983-08-11",0.0898,0.0918,0.0898,0.0898,96875.0],["1983-08-12",0.0898,0.0918,0.0898,0.0898,18750.0],["1983-08-15",0.0929,0.0949,0.0929,0.0929,150000.0],["1983-08-16",0.1041,0.1061,0.1041,0.1041,193750.0],["1983-08-17",0.1051,0.1082,0.1051,0.1051,53125.0],["1983-08-18",0.1051,0.1082,0.1051,0.1051,31250.0],["1983-08-19",0.1051,0.1082,0.1051,0.1051,6250.0],["1983-08-22",0.1051,0.1082,0.1051,0.1051,15625.0],["1983-08-23",0.1051,0.1071,0.1051,0.1051,9375.0],["1983-08-24",0.1051,0.1051,0.1031,0.1031,87500.0],["1983-08-25",0.1031,0.1051,0.102,0.102,21875.0],["1983-08-26",0.102,0.102,0.102,0.102,0.0],["1983-08-29",0.102,0.1051,0.102,0.102,6250.0],["1983-08-30",0.102,0.1051,0.102,0.102,9375.0],["1983-08-31",0.102,0.102,0.102,0.102,0.0],["1983-09-01",0.102,0.1031,0.1,0.1,196875.0],["1983-09-02",0.1,0.102,0.1,0.1,9375.0],["1983-09-06",0.1,0.1,0.098,0.098,112500.0],["1983-09-07",0.098,0.098,0.098,0.098,0.0],["1983-09-08",0.098,0.1,0.098,0.098,6250.0],["1983-09-09",0.098,0.1,0.098,0.098,34375.0],["1983-09-12",0.098,0.101,0.098,0.098,25000.0],["1983-09-13",0.098,0.101,0.098,0.098,15625.0],["1983-09-14",0.098,0.101,0.098,0.098,0.0],["1983-09-15",0.098,0.099,0.0969,0.0969,96875.0],["1983-09-16",0.0969,0.099,0.0959,0.0959,6250.0],["1983-09-19",0.0959,0.099,0.0959,0.0959,12500.0],["1983-09-20",0.0959,0.099,0.0959,0.0959,6250.0],["1983-09-21",0.0959,0.099,0.0959,0.0959,12500.0],["1983-09-22",0.0959,0.098,0.0959,0.0959,53125.0],["1983-09-23",0.0959,0.098,0.0959,0.0959,15625.0],["1983-09-26",0.0959,0.098,0.0959,0.0959,87500.0],["1983-09-27",0.0959,0.0959,0.0959,0.0959,0.0],["1983-09-28",0.0959,0.0969,0.0959,0.0959,21875.0],["1983-09-29",0.0959,0.0959,0.0959,0.0959,0.0],["1983-09-30",0.0959,0.0959,0.0959,0.0959,0.0],["1983-10-03",0.0959,0.0969,0.0959,0.0959,3125.0],["1983-10-04",0.0959,0.0959,0.0959,0.0959,0.0],["1983-10-05",0.0959,0.0969,0.0949,0.0949,200000.0],["1983-10-06",0.0949,0.0959,0.0939,0.0939,593750.0],["1983-10-07",0.0939,0.0959,0.0939,0.0939,15625.0],["1983-10-10",0.0939,0.0959,0.0939,0.0939,31250.0],["1983-10-11",0.0939,0.0949,0.0918,0.0918,62500.0],["1983-10-12",0.0918,0.0949,0.0918,0.0918,628125.0],["1983-10-13",0.0918,0.0949,0.0918,0.0918,243750.0],["1983-10-14",0.0918,0.0939,0.0918,0.0918,31250.0],["1983-10-17",0.0918,0.0939,0.0918,0.0918,37500.0],["1983-10-18",0.0918,0.0939,0.0918,0.0918,9375.0],["1983-10-19",0.0918,0.0939,0.0918,0.0918,40625.0],["1983-10-20",0.0918,0.0929,0.0908,0.0908,65625.0],["1983-10-21",0.0908,0.0929,0.0908,0.0908,90625.0],["1983-10-24",0.0908,0.0929,0.0908,0.0908,21875.0],["1983-10-25",0.0908,0.0918,0.0898,0.0898,78125.0],["1983-10-26",0.0898,0.0918,0.0888,0.0888,187500.0],["1983-10-27",0.0888,0.0918,0.0888,0.0888,153125.0],["1983-10-28",0.0888,0.0908,0.0878,0.0878,234375.0],["1983-10-31",0.0878,0.0898,0.0878,0.0878,118750.0],["1983-11-01",0.0878,0.0898,0.0878,0.0878,343750.0],["1983-11-02",0.0878,0.0898,0.0878,0.0878,240625.0],["1983-11-03",0.0878,0.0898,0.0878,0.0878,62500.0],["1983-11-04",0.0878,0.0878,0.0878,0.0878,0.0],["1983-11-07",0.0878,0.0898,0.0878,0.0878,12500.0],["1983-11-08",0.0878,0.0878,0.0878,0.0878,0.0],["1983-11-09",0.0878,0.0878,0.0878,0.0878,0.0],["1983-11-10",0.0878,0.0898,0.0878,0.0878,21875.0],["1983-11-11",0.0878,0.0898,0.0878,0.0878,53125.0],["1983-11-14",0.0878,0.0898,0.0878,0.0878,9375.0],["1983-11-15",0.0878,0.0898,0.0878,0.0878,34375.0],["1983-11-16",0.0878,0.0898,0.0878,0.0878,6250.0],["1983-11-17",0.0878,0.0898,0.0878,0.0878,15625.0],["1983-11-18",0.0878,0.0878,0.0878,0.0878,0.0],["1983-11-21",0.0878,0.0898,0.0878,0.0878,12500.0],["1983-11-22",0.0878,0.0898,0.0878,0.0878,43750.0],["1983-11-23",0.0878,0.0878,0.0878,0.0878,0.0],["1983-11-25",0.0878,0.0898,0.0878,0.0878,90625.0],["1983-11-28",0.0878,0.0888,0.0857,0.0857,140625.0],["1983-11-29",0.0857,0.0878,0.0857,0.0857,143750.0],["1983-11-30",0.0857,0.0867,0.0847,0.0847,40625.0],["1983-12-01",0.0847,0.0867,0.0847,0.0847,12500.0],["1983-12-02",0.0847,0.0867,0.0847,0.0847,3125.0],["1983-12-05",0.0847,0.0867,0.0847,0.0847,3125.0],["1983-12-06",0.0847,0.0867,0.0847,0.0847,106250.0],["1983-12-07",0.0775,0.0775,0.0755,0.0755,434375.0],["1983-12-08",0.0765,0.0775,0.0765,0.0765,21875.0],["1983-12-09",0.0765,0.0775,0.0765,0.0765,43750.0],["1983-12-12",0.0765,0.0775,0.0765,0.0765,71875.0],["1983-12-13",0.0765,0.0775,0.0765,0.0765,428125.0],["1983-12-14",0.0765,0.0775,0.0765,0.0765,25000.0],["1983-12-15",0.0786,0.0816,0.0786,0.0786,465625.0],["1983-12-16",0.0786,0.0816,0.0786,0.0786,3125.0],["1983-12-19",0.0796,0.0816,0.0796,0.0796,59375.0],["1983-12-20",0.0816,0.0837,0.0816,0.0816,125000.0],["1983-12-21",0.0826,0.0847,0.0826,0.0826,456250.0],["1983-12-22",0.0837,0.0847,0.0837,0.0837,159375.0],["1983-12-23",0.0837,0.0847,0.0826,0.0826,25000.0],["1983-12-27",0.0826,0.0847,0.0826,0.0826,15625.0],["1983-12-28",0.0826,0.0847,0.0826,0.0826,25000.0],["1983-12-29",0.0826,0.0847,0.0826,0.0826,200000.0],["1983-12-30",0.0826,0.0847,0.0826,0.0826,81250.0],["1984-01-03",0.0826,0.0847,0.0826,0.0826,37500.0],["1984-01-04",0.0826,0.0847,0.0826,0.0826,21875.0],["1984-01-05",0.0826,0.0847,0.0826,0.0826,12500.0],["1984-01-06",0.0826,0.0837,0.0826,0.0826,134375.0],["1984-01-09",0.0826,0.0847,0.0826,0.0826,134375.0],["1984-01-10",0.0826,0.0826,0.0826,0.0826,0.0],["1984-01-11",0.0826,0.0847,0.0826,0.0826,6250.0],["1984-01-12",0.0826,0.0826,0.0826,0.0826,0.0],["1984-01-13",0.0847,0.0878,0.0847,0.0847,162500.0],["1984-01-16",0.0847,0.0878,0.0847,0.0847,75000.0],["1984-01-17",0.0847,0.0878,0.0847,0.0847,15625.0],["1984-01-18",0.0847,0.0878,0.0847,0.0847,12500.0],["1984-01-19",0.0847,0.0878,0.0847,0.0847,3125.0],["1984-01-20",0.0847,0.0847,0.0847,0.0847,0.0],["1984-01-23",0.0847,0.0847,0.0847,0.0847,0.0],["1984-01-24",0.0857,0.0878,0.0857,0.0857,6250.0],["1984-01-25",0.0857,0.0857,0.0857,0.0857,0.0],["1984-01-26",0.0857,0.0878,0.0857,0.0857,3125.0],["1984-01-27",0.0857,0.0878,0.0857,0.0857,31250.0],["1984-01-30",0.0857,0.0878,0.0857,0.0857,90625.0],["1984-01-31",0.0857,0.0878,0.0857,0.0857,75000.0],["1984-02-01",0.0857,0.0878,0.0857,0.0857,34375.0],["1984-02-02",0.0857,0.0878,0.0857,0.0857,65625.0],["1984-02-03",0.0857,0.0857,0.0857,0.0857,0.0],["1984-02-06",0.0857,0.0857,0.0857,0.0857,0.0],["1984-02-07",0.0857,0.0878,0.0857,0.0857,6250.0],["1984-02-08",0.0857,0.0878,0.0857,0.0857,15625.0],["1984-02-09",0.0857,0.0878,0.0857,0.0857,50000.0],["1984-02-10",0.0857,0.0878,0.0857,0.0857,3125.0],["1984-02-13",0.0857,0.0878,0.0857,0.0857,12500.0],["1984-02-14",0.0857,0.0878,0.0857,0.0857,625000.0],["1984-02-15",0.0857,0.0878,0.0857,0.0857,343750.0],["1984-02-16",0.0857,0.0857,0.0857,0.0857,0.0],["1984-02-17",0.0857,0.0857,0.0857,0.0857,0.0],["1984-02-21",0.0857,0.0878,0.0857,0.0857,6250.0],["1984-02-22",0.0857,0.0878,0.0857,0.0857,3125.0],["1984-02-23",0.0857,0.0878,0.0857,0.0857,3125.0],["1984-02-24",0.0857,0.0878,0.0857,0.0857,12500.0],["1984-02-27",0.0857,0.0857,0.0857,0.0857,0.0],["1984-02-28",0.0857,0.0857,0.0857,0.0857,0.0],["1984-02-29",0.0867,0.0898,0.0867,0.0867,118750.0],["1984-03-01",0.0867,0.0867,0.0867,0.0867,0.0],["1984-03-02",0.0878,0.0908,0.0878,0.0878,62500.0],["1984-03-05",0.0878,0.0908,0.0878,0.0878,9375.0],["1984-03-06",0.0878,0.0908,0.0878,0.0878,6250.0],["1984-03-07",0.0878,0.0878,0.0878,0.0878,0.0],["1984-03-08",0.0878,0.0908,0.0878,0.0878,3125.0],["1984-03-09",0.0878,0.0908,0.0878,0.0878,3125.0],["1984-03-12",0.0898,0.0908,0.0898,0.0898,43750.0],["1984-03-13",0.0898,0.0918,0.0898,0.0898,156250.0],["1984-03-14",0.0898,0.0929,0.0898,0.0898,156250.0],["1984-03-15",0.0898,0.0939,0.0898,0.0898,90625.0],["1984-03-16",0.0908,0.0939,0.0908,0.0908,43750.0],["1984-03-19",0.0908,0.0908,0.0908,0.0908,0.0],["1984-03-20",0.0908,0.0908,0.0908,0.0908,0.0],["1984-03-21",0.0908,0.0939,0.0908,0.0908,9375.0],["1984-03-22",0.0908,0.0939,0.0908,0.0908,31250.0],["1984-03-23",0.0908,0.0908,0.0908,0.0908,0.0],["1984-03-26",0.0908,0.0908,0.0908,0.0908,0.0],["1984-03-27",0.0908,0.0908,0.0908,0.0908,0.0],["1984-03-28",0.0908,0.0939,0.0908,0.0908,12500.0],["1984-03-29",0.0908,0.0939,0.0908,0.0908,3125.0],["1984-03-30",0.0908,0.0939,0.0908,0.0908,46875.0],["1984-04-02",0.0908,0.0939,0.0908,0.0908,0.0],["1984-04-03",0.0908,0.0939,0.0908,0.0908,6250.0],["1984-04-04",0.0908,0.0939,0.0908,0.0908,43750.0],["1984-04-05",0.0908,0.0908,0.0908,0.0908,0.0],["1984-04-06",0.0908,0.0908,0.0908,0.0908,0.0],["1984-04-09",0.0908,0.0908,0.0908,0.0908,0.0],["1984-04-10",0.0908,0.0908,0.0908,0.0908,0.0],["1984-04-11",0.0908,0.0908,0.0908,0.0908,0.0],["1984-04-12",0.0908,0.0939,0.0908,0.0908,6250.0],["1984-04-13",0.0918,0.0939,0.0918,0.0918,3125.0],["1984-04-16",0.0918,0.0939,0.0918,0.0918,15625.0],["1984-04-17",0.0918,0.0939,0.0918,0.0918,37500.0],["1984-04-18",0.0918,0.0918,0.0918,0.0918,0.0],["1984-04-19",0.0918,0.0939,0.0918,0.0918,3125.0],["1984-04-23",0.0918,0.0939,0.0918,0.0918,6250.0],["1984-04-24",0.0918,0.0939,0.0918,0.0918,43750.0],["1984-04-25",0.0918,0.0918,0.0918,0.0918,0.0],["1984-04-26",0.0918,0.0918,0.0918,0.0918,0.0],["1984-04-27",0.0918,0.0918,0.0918,0.0918,0.0],["1984-04-30",0.0918,0.0918,0.0918,0.0918,0.0],["1984-05-01",0.0918,0.0918,0.0918,0.0918,0.0],["1984-05-02",0.0918,0.0918,0.0918,0.0918,0.0],["1984-05-03",0.0918,0.0939,0.0918,0.0918,6250.0],["1984-05-04",0.0918,0.0918,0.0918,0.0918,0.0],["1984-05-07",0.0918,0.0918,0.0918,0.0918,0.0],["1984-05-08",0.0918,0.0918,0.0918,0.0918,0.0],["1984-05-09",0.0929,0.0959,0.0929,0.0929,68750.0],["1984-05-10",0.0929,0.0949,0.0929,0.0929,15625.0],["1984-05-11",0.0929,0.0929,0.0929,0.0929,0.0],["1984-05-14",0.0929,0.0929,0.0929,0.0929,0.0],["1984-05-15",0.0929,0.0929,0.0929,0.0929,0.0],["1984-05-16",0.0929,0.0949,0.0929,0.0929,31250.0],["1984-05-17",0.0929,0.0949,0.0929,0.0929,3125.0],["1984-05-18",0.0929,0.0929,0.0929,0.0929,0.0],["1984-05-21",0.0929,0.0949,0.0929,0.0929,93750.0],["1984-05-22",0.0929,0.0939,0.0918,0.0918,65625.0],["1984-05-23",0.0918,0.0929,0.0918,0.0918,9375.0],["1984-05-24",0.0918,0.0918,0.0898,0.0898,203125.0],["1984-05-25",0.0908,0.0918,0.0908,0.0908,6250.0],["1984-05-29",0.0908,0.0918,0.0898,0.0898,43750.0],["1984-05-30",0.0898,0.0918,0.0888,0.0888,296875.0],["1984-05-31",0.0888,0.0888,0.0888,0.0888,0.0],["1984-06-01",0.0888,0.0908,0.0888,0.0888,3125.0],["1984-06-04",0.0888,0.0898,0.0878,0.0878,9375.0],["1984-06-05",0.0878,0.0878,0.0878,0.0878,0.0],["1984-06-06",0.0898,0.0918,0.0898,0.0898,240625.0],["1984-06-07",0.0898,0.0918,0.0888,0.0888,21875.0],["1984-06-08",0.0888,0.0918,0.0888,0.0888,21875.0],["1984-06-11",0.0888,0.0908,0.0878,0.0878,31250.0],["1984-06-12",0.0878,0.0908,0.0878,0.0878,6250.0],["1984-06-13",0.0878,0.0908,0.0878,0.0878,3125.0],["1984-06-14",0.0878,0.0908,0.0878,0.0878,146875.0],["1984-06-15",0.0878,0.0878,0.0878,0.0878,0.0],["1984-06-18",0.0908,0.0939,0.0908,0.0908,100000.0],["1984-06-19",0.0908,0.0939,0.0908,0.0908,15625.0],["1984-06-20",0.0908,0.0929,0.0898,0.0898,15625.0],["1984-06-21",0.0898,0.0918,0.0898,0.0898,25000.0],["1984-06-22",0.0898,0.0908,0.0888,0.0888,15625.0],["1984-06-25",0.0898,0.0918,0.0898,0.0898,46875.0],["1984-06-26",0.0898,0.0898,0.0898,0.0898,0.0],["1984-06-27",0.0898,0.0918,0.0898,0.0898,15625.0],["1984-06-28",0.0898,0.0918,0.0898,0.0898,50000.0],["1984-06-29",0.0918,0.0939,0.0918,0.0918,112500.0],["1984-07-02",0.0918,0.0939,0.0918,0.0918,9375.0],["1984-07-03",0.0918,0.0939,0.0918,0.0918,6250.0],["1984-07-05",0.0918,0.0918,0.0918,0.0918,0.0],["1984-07-06",0.0918,0.0939,0.0918,0.0918,15625.0],["1984-07-09",0.0918,0.0939,0.0918,0.0918,12500.0],["1984-07-10",0.0918,0.0939,0.0918,0.0918,31250.0],["1984-07-11",0.0918,0.0939,0.0898,0.0898,75000.0],["1984-07-12",0.0898,0.0929,0.0898,0.0898,25000.0],["1984-07-13",0.0898,0.0929,0.0898,0.0898,43750.0],["1984-07-16",0.0898,0.0898,0.0898,0.0898,0.0],["1984-07-17",0.0898,0.0929,0.0898,0.0898,75000.0],["1984-07-18",0.0898,0.0929,0.0898,0.0898,12500.0],["1984-07-19",0.0898,0.0929,0.0898,0.0898,9375.0],["1984-07-20",0.0898,0.0918,0.0898,0.0898,156250.0],["1984-07-23",0.0898,0.0918,0.0898,0.0898,87500.0],["1984-07-24",0.0898,0.0918,0.0898,0.0898,65625.0],["1984-07-25",0.0898,0.0918,0.0898,0.0898,40625.0],["1984-07-26",0.0898,0.0918,0.0898,0.0898,31250.0],["1984-07-27",0.0898,0.0898,0.0898,0.0898,0.0],["1984-07-30",0.0898,0.0918,0.0898,0.0898,62500.0],["1984-07-31",0.0898,0.0898,0.0898,0.0898,0.0],["1984-08-01",0.0898,0.0918,0.0898,0.0898,15625.0],["1984-08-02",0.0898,0.0898,0.0898,0.0898,0.0],["1984-08-03",0.0898,0.0898,0.0898,0.0898,0.0],["1984-08-06",0.0929,0.0939,0.0929,0.0929,100000.0],["1984-08-07",0.0929,0.0939,0.0929,0.0929,3125.0],["1984-08-08",0.0929,0.0929,0.0929,0.0929,0.0],["1984-08-09",0.0929,0.0939,0.0929,0.0929,62500.0],["1984-08-10",0.0959,0.098,0.0959,0.0959,146875.0],["1984-08-13",0.0959,0.098,0.0959,0.0959,37500.0],["1984-08-14",0.0969,0.1,0.0969,0.0969,28125.0],["1984-08-15",0.0969,0.1,0.0969,0.0969,0.0],["1984-08-16",0.0969,0.1,0.0969,0.0969,781250.0],["1984-08-17",0.0969,0.0969,0.0969,0.0969,0.0],["1984-08-20",0.0969,0.1,0.0969,0.0969,6250.0],["1984-08-21",0.0969,0.1,0.0959,0.0959,9375.0],["1984-08-22",0.0959,0.1,0.0959,0.0959,9375.0],["1984-08-23",0.0959,0.1,0.0959,0.0959,15625.0],["1984-08-24",0.0959,0.0959,0.0959,0.0959,0.0],["1984-08-27",0.0959,0.098,0.0959,0.0959,34375.0],["1984-08-28",0.0959,0.098,0.0959,0.0959,18750.0],["1984-08-29",0.098,0.1,0.098,0.098,121875.0],["1984-08-30",0.098,0.1,0.098,0.098,31250.0],["1984-08-31",0.098,0.1,0.0959,0.0959,96875.0],["1984-09-04",0.0959,0.0959,0.0959,0.0959,0.0],["1984-09-05",0.0959,0.0959,0.0959,0.0959,0.0],["1984-09-06",0.0959,0.0959,0.0959,0.0959,0.0],["1984-09-07",0.0969,0.1,0.0969,0.0969,9375.0],["1984-09-10",0.0969,0.0969,0.0969,0.0969,0.0],["1984-09-11",0.0969,0.1,0.0969,0.0969,3125.0],["1984-09-12",0.0969,0.1,0.0969,0.0969,9375.0],["1984-09-13",0.0969,0.1,0.0969,0.0969,3125.0],["1984-09-14",0.0969,0.1,0.0969,0.0969,0.0],["1984-09-17",0.0969,0.099,0.0969,0.0969,31250.0],["1984-09-18",0.0969,0.0969,0.0969,0.0969,0.0],["1984-09-19",0.0969,0.099,0.0969,0.0969,31250.0],["1984-09-20",0.0969,0.099,0.0969,0.0969,68750.0],["1984-09-21",0.0969,0.0969,0.0969,0.0969,0.0],["1984-09-24",0.0969,0.099,0.0959,0.0959,62500.0],["1984-09-25",0.0959,0.099,0.0959,0.0959,6250.0],["1984-09-26",0.0959,0.099,0.0959,0.0959,6250.0],["1984-09-27",0.0959,0.0959,0.0959,0.0959,0.0],["1984-09-28",0.0959,0.0959,0.0959,0.0959,0.0],["1984-10-01",0.0959,0.0959,0.0959,0.0959,0.0],["1984-10-02",0.0959,0.0959,0.0959,0.0959,0.0],["1984-10-03",0.0969,0.099,0.0969,0.0969,65625.0],["1984-10-04",0.0969,0.099,0.0969,0.0969,78125.0],["1984-10-05",0.0969,0.099,0.0969,0.0969,3125.0],["1984-10-08",0.0969,0.099,0.0969,0.0969,31250.0],["1984-10-09",0.0969,0.099,0.0969,0.0969,31250.0],["1984-10-10",0.0969,0.099,0.0959,0.0959,62500.0],["1984-10-11",0.0959,0.0959,0.0959,0.0959,0.0],["1984-10-12",0.1,0.102,0.1,0.1,150000.0],["1984-10-15",0.1,0.1031,0.1,0.1,37500.0],["1984-10-16",0.1,0.1,0.1,0.1,0.0],["1984-10-17",0.1,0.1,0.1,0.1,0.0],["1984-10-18",0.1,0.1,0.1,0.1,0.0],["1984-10-19",0.1,0.1,0.1,0.1,0.0],["1984-10-22",0.1,0.1041,0.1,0.1,18750.0],["1984-10-23",0.1,0.1041,0.1,0.1,3125.0],["1984-10-24",0.1,0.1,0.1,0.1,0.0],["1984-10-25",0.1,0.1,0.1,0.1,0.0],["1984-10-26",0.1061,0.1092,0.1061,0.1061,206250.0],["1984-10-29",0.1071,0.1102,0.1071,0.1071,15625.0],["1984-10-30",0.1092,0.1112,0.1092,0.1092,37500.0],["1984-10-31",0.1092,0.1092,0.1092,0.1092,0.0],["1984-11-01",0.1102,0.1122,0.1102,0.1102,15625.0],["1984-11-02",0.1102,0.1102,0.1102,0.1102,0.0],["1984-11-05",0.1102,0.1122,0.1102,0.1102,3125.0],["1984-11-06",0.1102,0.1102,0.1102,0.1102,0.0],["1984-11-07",0.1102,0.1133,0.1102,0.1102,12500.0],["1984-11-08",0.1102,0.1102,0.1102,0.1102,0.0],["1984-11-09",0.1102,0.1102,0.1102,0.1102,0.0],["1984-11-12",0.1102,0.1133,0.1102,0.1102,40625.0],["1984-11-13",0.1102,0.1112,0.1102,0.1102,15625.0],["1984-11-14",0.1102,0.1112,0.1102,0.1102,6250.0],["1984-11-15",0.1102,0.1112,0.1102,0.1102,12500.0],["1984-11-16",0.1102,0.1112,0.1102,0.1102,9375.0],["1984-11-19",0.1102,0.1102,0.1102,0.1102,0.0],["1984-11-20",0.1102,0.1112,0.1092,0.1092,181250.0],["1984-11-21",0.1092,0.1112,0.1092,0.1092,84375.0],["1984-11-23",0.1092,0.1112,0.1092,0.1092,62500.0],["1984-11-26",0.1092,0.1112,0.1092,0.1092,6250.0],["1984-11-27",0.1092,0.1092,0.1092,0.1092,0.0],["1984-11-28",0.1092,0.1112,0.1092,0.1092,81250.0],["1984-11-29",0.1092,0.1112,0.1092,0.1092,78125.0],["1984-11-30",0.1092,0.1112,0.1092,0.1092,0.0],["1984-12-03",0.1092,0.1112,0.1092,0.1092,15625.0],["1984-12-04",0.1092,0.1092,0.1092,0.1092,0.0],["1984-12-05",0.1092,0.1112,0.1092,0.1092,3125.0],["1984-12-06",0.1092,0.1112,0.1092,0.1092,6250.0],["1984-12-07",0.1092,0.1112,0.1092,0.1092,0.0],["1984-12-10",0.1092,0.1092,0.1092,0.1092,0.0],["1984-12-11",0.1092,0.1092,0.1092,0.1092,0.0],["1984-12-12",0.1102,0.1133,0.1102,0.1102,56250.0],["1984-12-13",0.1102,0.1133,0.1102,0.1102,3125.0],["1984-12-14",0.1102,0.1133,0.1102,0.1102,900000.0],["1984-12-17",0.1102,0.1122,0.1102,0.1102,62500.0],["1984-12-18",0.1102,0.1133,0.1102,0.1102,62500.0],["1984-12-19",0.1122,0.1143,0.1122,0.1122,84375.0],["1984-12-20",0.1122,0.1133,0.1102,0.1102,93750.0],["1984-12-21",0.1102,0.1102,0.1102,0.1102,0.0],["1984-12-24",0.1102,0.1133,0.1102,0.1102,218750.0],["1984-12-26",0.1102,0.1133,0.1102,0.1102,9375.0],["1984-12-27",0.1102,0.1133,0.1102,0.1102,15625.0],["1984-12-28",0.1112,0.1133,0.1112,0.1112,31250.0],["1984-12-31",0.1122,0.1133,0.1122,0.1122,259375.0],["1985-01-02",0.1122,0.1122,0.1122,0.1122,0.0],["1985-01-03",0.1122,0.1133,0.1112,0.1112,109375.0],["1985-01-04",0.1112,0.1122,0.1112,0.1112,25000.0],["1985-01-07",0.1112,0.1122,0.1112,0.1112,37500.0],["1985-01-08",0.1122,0.1143,0.1122,0.1122,62500.0],["1985-01-09",0.1122,0.1153,0.1122,0.1122,225000.0],["1985-01-10",0.1122,0.1153,0.1122,0.1122,3125.0],["1985-01-11",0.1122,0.1153,0.1122,0.1122,21875.0],["1985-01-14",0.1133,0.1153,0.1133,0.1133,15625.0],["1985-01-15",0.1133,0.1153,0.1133,0.1133,65625.0],["1985-01-16",0.1133,0.1153,0.1133,0.1133,15625.0],["1985-01-17",0.1133,0.1133,0.1133,0.1133,0.0],["1985-01-18",0.1133,0.1153,0.1133,0.1133,3125.0],["1985-01-21",0.1133,0.1153,0.1133,0.1133,15625.0],["1985-01-22",0.1133,0.1133,0.1133,0.1133,0.0],["1985-01-23",0.1133,0.1153,0.1133,0.1133,81250.0],["1985-01-24",0.1133,0.1153,0.1133,0.1133,46875.0],["1985-01-25",0.1133,0.1163,0.1133,0.1133,50000.0],["1985-01-28",0.1143,0.1163,0.1143,0.1143,12500.0],["1985-01-29",0.1143,0.1143,0.1143,0.1143,0.0],["1985-01-30",0.1143,0.1163,0.1143,0.1143,31250.0],["1985-01-31",0.1306,0.1347,0.1306,0.1306,221875.0],["1985-02-01",0.1408,0.1469,0.1408,0.1408,159375.0],["1985-02-04",0.1428,0.149,0.1428,0.1428,84375.0],["1985-02-05",0.1408,0.1408,0.1367,0.1367,115625.0],["1985-02-06",0.1367,0.1408,0.1367,0.1367,25000.0],["1985-02-07",0.1388,0.1428,0.1388,0.1388,1168750.0],["1985-02-08",0.1388,0.1428,0.1388,0.1388,756250.0],["1985-02-11",0.1388,0.1428,0.1388,0.1388,78125.0],["1985-02-12",0.1428,0.1459,0.1428,0.1428,1815625.0],["1985-02-13",0.1469,0.149,0.1469,0.1469,1443750.0],["1985-02-14",0.149,0.151,0.149,0.149,600000.0],["1985-02-15",0.151,0.1531,0.151,0.151,325000.0],["1985-02-19",0.151,0.1541,0.151,0.1531,118750.0],["1985-02-20",0.1531,0.1541,0.151,0.151,62500.0],["1985-02-21",0.151,0.1571,0.148,0.1571,381250.0],["1985-02-22",0.1551,0.1551,0.152,0.1551,15625.0],["1985-02-25",0.1551,0.1571,0.1531,0.1551,121875.0],["1985-02-26",0.1571,0.1571,0.1571,0.1571,3125.0],["1985-02-27",0.1571,0.1612,0.1571,0.1582,171875.0],["1985-02-28",0.1582,0.1602,0.1551,0.1602,18750.0],["1985-03-01",0.1602,0.1602,0.1592,0.1592,37500.0],["1985-03-04",0.1592,0.1592,0.1551,0.1551,12500.0],["1985-03-05",0.1571,0.1602,0.1571,0.1602,334375.0],["1985-03-06",0.1602,0.1673,0.1592,0.1673,987500.0],["1985-03-07",0.1673,0.1673,0.1633,0.1673,34375.0],["1985-03-08",0.1653,0.1653,0.1633,0.1633,112500.0],["1985-03-11",0.1633,0.1673,0.1633,0.1673,12500.0],["1985-03-12",0.1653,0.1653,0.1633,0.1653,100000.0],["1985-03-13",0.1633,0.1633,0.1633,0.1633,28125.0],["1985-03-14",0.1612,0.1612,0.1612,0.1612,21875.0],["1985-03-15",0.1612,0.1612,0.1612,0.1612,3125.0],["1985-03-18",0.1612,0.1612,0.1612,0.1612,6250.0],["1985-03-19",0.1612,0.1653,0.1612,0.1653,368750.0],["1985-03-20",0.1653,0.1653,0.1633,0.1653,62500.0],["1985-03-21",0.1653,0.1653,0.1612,0.1622,25000.0],["1985-03-22",0.1622,0.1653,0.1612,0.1653,81250.0],["1985-03-25",0.1592,0.1592,0.1571,0.1571,56250.0],["1985-03-26",0.1571,0.1582,0.1551,0.1551,78125.0],["1985-03-27",0.1551,0.1551,0.1551,0.1551,21875.0],["1985-03-28",0.1551,0.1592,0.1551,0.1592,28125.0],["1985-03-29",0.1571,0.1571,0.1551,0.1551,12500.0],["1985-04-01",0.1551,0.1592,0.1551,0.1592,68750.0],["1985-04-02",0.1531,0.1531,0.1531,0.1531,34375.0],["1985-04-03",0.1551,0.1571,0.1551,0.1551,25000.0],["1985-04-04",0.1551,0.1551,0.1551,0.1551,0.0],["1985-04-08",0.1551,0.1551,0.1551,0.1551,0.0],["1985-04-09",0.1551,0.1571,0.1531,0.1571,125000.0],["1985-04-10",0.1531,0.1531,0.1531,0.1531,18750.0],["1985-04-11",0.1531,0.1571,0.1531,0.1551,103125.0],["1985-04-12",0.1551,0.1551,0.1551,0.1551,0.0],["1985-04-15",0.1531,0.1531,0.1531,0.1531,3125.0],["1985-04-16",0.1531,0.1571,0.1531,0.1561,300000.0],["1985-04-17",0.1561,0.1571,0.1531,0.1551,118750.0],["1985-04-18",0.1551,0.1602,0.1541,0.1592,243750.0],["1985-04-19",0.1612,0.1796,0.1612,0.1796,506250.0],["1985-04-22",0.1796,0.1816,0.1775,0.1796,243750.0],["1985-04-23",0.1796,0.1837,0.1775,0.1837,143750.0],["1985-04-24",0.1837,0.1918,0.1837,0.1877,350000.0],["1985-04-25",0.1898,0.1939,0.1898,0.1939,200000.0],["1985-04-26",0.1939,0.1959,0.1898,0.1918,253125.0],["1985-04-29",0.1918,0.1939,0.1908,0.1928,178125.0],["1985-04-30",0.1928,0.1939,0.1898,0.1939,78125.0],["1985-05-01",0.1939,0.1939,0.1877,0.1877,165625.0],["1985-05-02",0.1939,0.1959,0.1939,0.1959,109375.0],["1985-05-03",0.1959,0.202,0.1959,0.1959,175000.0],["1985-05-06",0.1979,0.202,0.1979,0.1979,106250.0],["1985-05-07",0.2,0.2,0.2,0.2,43750.0],["1985-05-08",0.2,0.2,0.2,0.2,9375.0],["1985-05-09",0.2,0.202,0.1979,0.199,84375.0],["1985-05-10",0.199,0.202,0.1979,0.202,71875.0],["1985-05-13",0.202,0.2041,0.2,0.202,65625.0],["1985-05-14",0.202,0.2061,0.2,0.2061,50000.0],["1985-05-15",0.2061,0.2061,0.202,0.2061,93750.0],["1985-05-16",0.2061,0.2082,0.2041,0.2061,34375.0],["1985-05-17",0.2061,0.2082,0.2061,0.2082,84375.0],["1985-05-20",0.2082,0.2122,0.2082,0.2082,112500.0],["1985-05-21",0.2082,0.2122,0.2082,0.2122,96875.0],["1985-05-22",0.2122,0.2122,0.2082,0.2122,15625.0],["1985-05-23",0.2122,0.2122,0.2122,0.2122,0.0],["1985-05-24",0.2122,0.2122,0.2122,0.2122,9375.0],["1985-05-28",0.2122,0.2122,0.2082,0.2082,34375.0],["1985-05-29",0.2082,0.2082,0.2082,0.2082,3125.0],["1985-05-30",0.2082,0.2122,0.2082,0.2122,53125.0],["1985-05-31",0.2122,0.2122,0.2122,0.2122,0.0],["1985-06-03",0.2122,0.2122,0.2082,0.2122,25000.0],["1985-06-04",0.2122,0.2133,0.2112,0.2133,171875.0],["1985-06-05",0.2143,0.2224,0.2143,0.2184,196875.0],["1985-06-06",0.2184,0.2204,0.2184,0.2204,81250.0],["1985-06-07",0.2204,0.2245,0.2204,0.2245,115625.0],["1985-06-10",0.2245,0.2306,0.2245,0.2265,196875.0],["1985-06-11",0.2286,0.2306,0.2286,0.2286,40625.0],["1985-06-12",0.2286,0.2306,0.2265,0.2306,53125.0],["1985-06-13",0.2306,0.2306,0.2265,0.2306,65625.0],["1985-06-14",0.2306,0.2306,0.2306,0.2306,9375.0],["1985-06-17",0.2306,0.2326,0.2306,0.2326,215625.0],["1985-06-18",0.2326,0.2326,0.2245,0.2245,106250.0],["1985-06-19",0.2245,0.2286,0.2245,0.2286,9375.0],["1985-06-20",0.2245,0.2245,0.2122,0.2143,215625.0],["1985-06-21",0.2102,0.2102,0.202,0.202,231250.0],["1985-06-24",0.202,0.2041,0.2,0.2,156250.0],["1985-06-25",0.202,0.2061,0.202,0.2061,196875.0],["1985-06-26",0.2082,0.2143,0.2082,0.2122,65625.0],["1985-06-27",0.2122,0.2122,0.2122,0.2122,3125.0],["1985-06-28",0.2122,0.2143,0.2122,0.2143,53125.0],["1985-07-01",0.2143,0.2143,0.2102,0.2143,93750.0],["1985-07-02",0.2143,0.2163,0.2122,0.2122,18750.0],["1985-07-03",0.2143,0.2143,0.2143,0.2143,15625.0],["1985-07-05",0.2143,0.2143,0.2143,0.2143,0.0],["1985-07-08",0.2143,0.2163,0.2122,0.2163,81250.0],["1985-07-09",0.2163,0.2184,0.2143,0.2163,65625.0],["1985-07-10",0.2163,0.2194,0.2133,0.2194,493750.0],["1985-07-11",0.2194,0.2204,0.2143,0.2204,334375.0],["1985-07-12",0.2204,0.2224,0.2184,0.2224,84375.0],["1985-07-15",0.2224,0.2224,0.2184,0.2224,68750.0],["1985-07-16",0.2347,0.2347,0.2245,0.2347,425625.0],["1985-07-17",0.2381,0.2415,0.2381,0.2415,63750.0],["1985-07-18",0.2415,0.2449,0.2415,0.2449,61875.0],["1985-07-19",0.2449,0.2483,0.2449,0.2449,151875.0],["1985-07-22",0.2449,0.2449,0.2449,0.2449,65625.0],["1985-07-23",0.2449,0.2483,0.2415,0.2432,84375.0],["1985-07-24",0.2432,0.2483,0.2415,0.2483,16875.0],["1985-07-25",0.2483,0.2483,0.2415,0.2449,48750.0],["1985-07-26",0.2381,0.2381,0.2245,0.2245,232500.0],["1985-07-29",0.2245,0.2245,0.2211,0.2211,11250.0],["1985-07-30",0.2211,0.2279,0.2211,0.2211,30000.0],["1985-07-31",0.2211,0.2279,0.2211,0.2279,204375.0],["1985-08-01",0.2279,0.2279,0.2211,0.2279,211875.0],["1985-08-02",0.2313,0.2381,0.2313,0.2347,294375.0],["1985-08-05",0.2347,0.2415,0.2347,0.2415,30000.0],["1985-08-06",0.2381,0.2381,0.2313,0.2313,140625.0],["1985-08-07",0.2313,0.2347,0.2313,0.2313,63750.0],["1985-08-08",0.2296,0.2296,0.2245,0.2296,39375.0],["1985-08-09",0.2279,0.2279,0.2245,0.2279,30000.0],["1985-08-12",0.2245,0.2245,0.2143,0.2177,206250.0],["1985-08-13",0.2177,0.2177,0.2109,0.2109,373125.0],["1985-08-14",0.2109,0.2109,0.2041,0.2075,1402500.0],["1985-08-15",0.2075,0.2109,0.2075,0.2075,11191875.0],["1985-08-16",0.2075,0.2092,0.2075,0.2092,920625.0],["1985-08-19",0.2092,0.2228,0.2075,0.216,3360000.0],["1985-08-20",0.216,0.2177,0.2143,0.2143,360000.0],["1985-08-21",0.2143,0.2177,0.2143,0.2143,1539375.0],["1985-08-22",0.2143,0.2177,0.2109,0.2143,1582500.0],["1985-08-23",0.2143,0.2143,0.2075,0.2092,721875.0],["1985-08-26",0.2092,0.2126,0.2092,0.2126,373125.0],["1985-08-27",0.2126,0.2126,0.2058,0.2058,238125.0],["1985-08-28",0.2058,0.2109,0.2041,0.2058,95625.0],["1985-08-29",0.2058,0.2109,0.2058,0.2058,101250.0],["1985-08-30",0.2058,0.2075,0.2058,0.2058,129375.0],["1985-09-03",0.2058,0.2092,0.2058,0.2092,90000.0],["1985-09-04",0.2092,0.2143,0.2092,0.2109,1141875.0],["1985-09-05",0.2109,0.2143,0.2092,0.2126,210000.0],["1985-09-06",0.2075,0.2075,0.2041,0.2041,136875.0],["1985-09-09",0.2041,0.2075,0.2041,0.2075,101250.0],["1985-09-10",0.2075,0.2075,0.2041,0.2041,75000.0],["1985-09-11",0.2041,0.2075,0.2007,0.2007,318750.0],["1985-09-12",0.2007,0.2075,0.2007,0.2007,75000.0],["1985-09-13",0.2007,0.2041,0.1905,0.1939,245625.0],["1985-09-16",0.1905,0.1905,0.1837,0.1854,673125.0],["1985-09-17",0.1854,0.1871,0.1837,0.1837,620625.0],["1985-09-18",0.1837,0.1871,0.1837,0.1837,515625.0],["1985-09-19",0.1854,0.1939,0.1854,0.1905,442500.0],["1985-09-20",0.1905,0.1973,0.1905,0.1973,468750.0],["1985-09-23",0.1973,0.2007,0.1956,0.2007,180000.0],["1985-09-24",0.2007,0.2024,0.1973,0.2024,238125.0],["1985-09-25",0.2024,0.2041,0.199,0.199,46875.0],["1985-09-26",0.199,0.199,0.199,0.199,0.0],["1985-09-30",0.199,0.2024,0.1973,0.2007,232500.0],["1985-10-01",0.2007,0.2007,0.2007,0.2007,0.0],["1985-10-02",0.2007,0.2007,0.1973,0.2007,135000.0],["1985-10-03",0.2007,0.2007,0.1973,0.2007,157500.0],["1985-10-04",0.2007,0.2007,0.2007,0.2007,35625.0],["1985-10-07",0.2007,0.2007,0.199,0.199,228750.0],["1985-10-08",0.199,0.2007,0.199,0.2007,75000.0],["1985-10-09",0.2007,0.2007,0.2007,0.2007,16875.0],["1985-10-10",0.2007,0.2007,0.199,0.2007,78750.0],["1985-10-11",0.2007,0.2007,0.199,0.2007,331875.0],["1985-10-14",0.2007,0.2041,0.199,0.2007,58125.0],["1985-10-15",0.2007,0.2058,0.2007,0.2058,946875.0],["1985-10-16",0.2058,0.2075,0.2024,0.2075,125625.0],["1985-10-17",0.2075,0.2092,0.2041,0.2092,643125.0],["1985-10-18",0.2092,0.2109,0.2075,0.2109,213750.0],["1985-10-21",0.2092,0.2092,0.2075,0.2075,136875.0],["1985-10-22",0.2075,0.2109,0.2075,0.2075,84375.0],["1985-10-23",0.2075,0.2109,0.1837,0.1837,331875.0],["1985-10-24",0.1837,0.1922,0.1769,0.1922,399375.0],["1985-10-25",0.1922,0.1939,0.1905,0.1905,65625.0],["1985-10-28",0.1905,0.1939,0.1871,0.1922,123750.0],["1985-10-29",0.1922,0.1922,0.1888,0.1922,58125.0],["1985-10-30",0.1922,0.199,0.1888,0.199,187500.0],["1985-10-31",0.199,0.2007,0.1939,0.1973,328125.0],["1985-11-01",0.1973,0.2041,0.1973,0.199,163125.0],["1985-11-04",0.2007,0.2092,0.2007,0.2024,626250.0],["1985-11-05",0.2075,0.2143,0.2075,0.2143,369375.0],["1985-11-06",0.216,0.2313,0.216,0.2211,900000.0],["1985-11-07",0.2211,0.2245,0.216,0.2211,960000.0],["1985-11-08",0.2211,0.2211,0.2143,0.2177,783750.0],["1985-11-11",0.2194,0.2279,0.2194,0.2279,789375.0],["1985-11-12",0.2279,0.2483,0.2279,0.2449,1372500.0],["1985-11-13",0.2449,0.25,0.2432,0.2449,2071875.0],["1985-11-14",0.2449,0.2483,0.2415,0.2449,429375.0],["1985-11-15",0.2432,0.2432,0.2381,0.2415,510000.0],["1985-11-18",0.2415,0.2449,0.2381,0.2432,144375.0],["1985-11-19",0.2432,0.2432,0.2381,0.2398,157500.0],["1985-11-20",0.2398,0.2432,0.2381,0.2398,391875.0],["1985-11-21",0.2398,0.2432,0.2381,0.2432,566250.0],["1985-11-22",0.2432,0.2551,0.2398,0.2551,375000.0],["1985-11-25",0.2534,0.2534,0.2483,0.2517,326250.0],["1985-11-26",0.2517,0.2517,0.2211,0.2313,472500.0],["1985-11-27",0.2313,0.2347,0.2245,0.2347,395625.0],["1985-11-29",0.2347,0.2381,0.2313,0.2381,39375.0],["1985-12-02",0.2381,0.2381,0.2313,0.2381,315000.0],["1985-12-03",0.2381,0.2381,0.2313,0.2313,253125.0],["1985-12-04",0.2313,0.2381,0.2313,0.2364,101250.0],["1985-12-05",0.233,0.233,0.2245,0.2245,343125.0],["1985-12-06",0.2245,0.2279,0.2177,0.2245,185625.0],["1985-12-09",0.2245,0.2245,0.2177,0.2245,56250.0],["1985-12-10",0.2245,0.2245,0.2177,0.2245,442500.0],["1985-12-11",0.2245,0.2279,0.2245,0.2279,61875.0],["1985-12-12",0.2313,0.2347,0.2313,0.233,165000.0],["1985-12-13",0.233,0.2415,0.2313,0.2381,241875.0],["1985-12-16",0.2381,0.2415,0.2364,0.2381,346875.0],["1985-12-17",0.2381,0.2398,0.2347,0.2381,305625.0],["1985-12-18",0.2381,0.2398,0.2364,0.2398,125625.0],["1985-12-19",0.2398,0.2398,0.2347,0.2364,813750.0],["1985-12-20",0.2364,0.2415,0.2364,0.2398,1713750.0],["1985-12-23",0.2398,0.2415,0.2381,0.2415,112500.0],["1985-12-24",0.2415,0.2415,0.2381,0.2415,114375.0],["1985-12-26",0.2415,0.2517,0.2415,0.2517,423750.0],["1985-12-27",0.2517,0.2551,0.2449,0.2551,390000.0],["1985-12-30",0.2551,0.2585,0.2517,0.2551,300000.0],["1985-12-31",0.2551,0.2585,0.2551,0.2585,311250.0],["1986-01-02",0.2585,0.2585,0.2517,0.2551,58125.0],["1986-01-03",0.2551,0.2585,0.2483,0.2517,275625.0],["1986-01-06",0.2517,0.2517,0.2483,0.2483,106875.0],["1986-01-07",0.2483,0.2551,0.2483,0.2517,802500.0],["1986-01-08",0.2517,0.2551,0.2483,0.2483,200625.0],["1986-01-09",0.2483,0.2517,0.2449,0.2449,106875.0],["1986-01-10",0.2449,0.2517,0.2415,0.2415,13125.0],["1986-01-13",0.2415,0.2449,0.2415,0.2449,37500.0],["1986-01-14",0.2449,0.2585,0.2449,0.2585,266250.0],["1986-01-15",0.2585,0.2585,0.2483,0.2517,24375.0],["1986-01-16",0.2568,0.2585,0.2568,0.2585,28125.0],["1986-01-17",0.2585,0.2585,0.2551,0.2585,2493750.0],["1986-01-20",0.2585,0.2585,0.2568,0.2568,196875.0],["1986-01-21",0.2568,0.2585,0.2517,0.2551,249375.0],["1986-01-22",0.2551,0.2585,0.2517,0.2517,20625.0],["1986-01-23",0.2517,0.2517,0.25,0.25,275625.0],["1986-01-24",0.25,0.2517,0.2483,0.2517,155625.0],["1986-01-27",0.2517,0.2517,0.2483,0.2517,341250.0],["1986-01-28",0.2517,0.2517,0.2483,0.2483,121875.0],["1986-01-29",0.2483,0.2653,0.2483,0.2653,1035000.0],["1986-01-30",0.2653,0.2857,0.2568,0.2857,573750.0],["1986-01-31",0.2857,0.3027,0.2772,0.3027,1070625.0],["1986-02-03",0.3027,0.3044,0.2959,0.3027,270000.0],["1986-02-04",0.3027,0.3044,0.2993,0.3027,380625.0],["1986-02-05",0.3027,0.3061,0.2976,0.2993,71250.0],["1986-02-06",0.2993,0.301,0.2976,0.2976,26250.0],["1986-02-07",0.2976,0.3061,0.2976,0.3061,52500.0],["1986-02-10",0.3061,0.3095,0.2976,0.3095,135000.0],["1986-02-11",0.3095,0.3163,0.3027,0.3163,120000.0],["1986-02-12",0.3163,0.3197,0.3129,0.3129,215625.0],["1986-02-13",0.3129,0.3197,0.3129,0.3146,63750.0],["1986-02-14",0.3146,0.3265,0.3129,0.3231,148125.0],["1986-02-18",0.3231,0.3333,0.3214,0.3333,178125.0],["1986-02-19",0.3333,0.3333,0.3265,0.3265,166875.0],["1986-02-20",0.3265,0.3316,0.3231,0.3265,166875.0],["1986-02-21",0.3265,0.3333,0.3265,0.3299,294375.0],["1986-02-24",0.3333,0.3401,0.3333,0.3367,215625.0],["1986-02-25",0.3367,0.3435,0.3367,0.3384,61875.0],["1986-02-26",0.3435,0.3469,0.3435,0.3435,215625.0],["1986-02-27",0.3435,0.3503,0.3435,0.3503,73125.0],["1986-02-28",0.3503,0.3537,0.3435,0.3503,213750.0],["1986-03-03",0.3503,0.3571,0.3469,0.3503,189375.0],["1986-03-04",0.3503,0.3571,0.3503,0.3503,131250.0],["1986-03-05",0.3503,0.3571,0.3503,0.3537,165000.0],["1986-03-06",0.3537,0.3639,0.3503,0.3639,273750.0],["1986-03-07",0.3639,0.3639,0.3537,0.3571,363750.0],["1986-03-10",0.3571,0.3605,0.3537,0.3554,178125.0],["1986-03-11",0.3571,0.3775,0.3571,0.3673,288750.0],["1986-03-12",0.3741,0.3843,0.3741,0.3843,480000.0],["1986-03-13",0.3843,0.3877,0.3775,0.3775,391875.0],["1986-03-14",0.3775,0.3843,0.3741,0.3741,326250.0],["1986-03-17",0.3741,0.3809,0.3707,0.3724,414375.0],["1986-03-18",0.3724,0.3877,0.3724,0.3843,395625.0],["1986-03-19",0.3843,0.3911,0.3809,0.3843,316875.0],["1986-03-20",0.3843,0.3877,0.3843,0.3843,144375.0],["1986-03-21",0.3843,0.3877,0.3809,0.3809,71250.0],["1986-03-24",0.3809,0.3877,0.3775,0.3775,116250.0],["1986-03-25",0.3775,0.3843,0.3622,0.3622,217500.0],["1986-03-26",0.3622,0.3622,0.3401,0.3401,418125.0],["1986-03-27",0.3401,0.3639,0.3401,0.3571,639375.0],["1986-03-31",0.3571,0.3571,0.3537,0.3537,80625.0],["1986-04-01",0.3537,0.3605,0.3537,0.3537,348750.0],["1986-04-02",0.3537,0.3605,0.3537,0.3537,125625.0],["1986-04-03",0.3537,0.3571,0.3537,0.3537,50625.0],["1986-04-04",0.3537,0.3605,0.3503,0.3571,748125.0],["1986-04-07",0.3537,0.3537,0.3503,0.3503,125625.0],["1986-04-08",0.3537,0.3605,0.3537,0.3588,658125.0],["1986-04-09",0.3571,0.3571,0.3537,0.3537,118125.0],["1986-04-10",0.3537,0.3605,0.3537,0.3605,121875.0],["1986-04-11",0.3605,0.3605,0.3605,0.3605,11250.0],["1986-04-14",0.3571,0.3571,0.3537,0.3537,75000.0],["1986-04-15",0.3537,0.3605,0.3537,0.3605,9375.0],["1986-04-16",0.3605,0.3605,0.3537,0.3537,43125.0],["1986-04-17",0.3537,0.3605,0.3537,0.3554,20625.0],["1986-04-18",0.3571,0.3741,0.3571,0.3741,240000.0],["1986-04-21",0.3741,0.3741,0.3673,0.3741,116250.0],["1986-04-22",0.3741,0.3809,0.3741,0.3809,71250.0],["1986-04-23",0.3741,0.3741,0.3741,0.3741,45000.0],["1986-04-24",0.3809,0.4115,0.3809,0.4013,393750.0],["1986-04-25",0.4013,0.4115,0.4013,0.4115,159375.0],["1986-04-28",0.4115,0.4115,0.4047,0.4115,346875.0],["1986-04-29",0.4115,0.4115,0.4047,0.4064,547500.0],["1986-04-30",0.4064,0.4081,0.3826,0.3826,635625.0],["1986-05-01",0.3826,0.3911,0.3775,0.386,551250.0],["1986-05-02",0.386,0.3911,0.3843,0.3911,125625.0],["1986-05-05",0.3911,0.3911,0.3843,0.3911,585000.0],["1986-05-06",0.3911,0.3979,0.3911,0.3945,135000.0],["1986-05-07",0.3945,0.3979,0.3877,0.3979,270000.0],["1986-05-08",0.3979,0.3979,0.3877,0.3877,311250.0],["1986-05-09",0.3877,0.3945,0.3877,0.3911,105000.0],["1986-05-12",0.3877,0.3877,0.3775,0.3843,159375.0],["1986-05-13",0.3775,0.3775,0.3639,0.3639,268125.0],["1986-05-14",0.3639,0.3707,0.3622,0.3622,91875.0],["1986-05-15",0.3622,0.3673,0.3605,0.3673,67500.0],["1986-05-16",0.3673,0.3673,0.3571,0.3571,52500.0],["1986-05-19",0.3571,0.3639,0.3503,0.352,108750.0],["1986-05-20",0.352,0.3605,0.352,0.3537,108750.0],["1986-05-21",0.3537,0.3571,0.3503,0.3571,286875.0],["1986-05-22",0.3571,0.3571,0.3537,0.3571,665625.0],["1986-05-23",0.3571,0.3673,0.3537,0.3639,213750.0],["1986-05-27",0.3639,0.3707,0.3639,0.3707,88125.0],["1986-05-28",0.3707,0.3809,0.3707,0.3809,178125.0],["1986-05-29",0.3809,0.3843,0.3758,0.3843,88125.0],["1986-05-30",0.3843,0.3843,0.3707,0.3707,67500.0],["1986-06-02",0.3707,0.3707,0.3605,0.3673,180000.0],["1986-06-03",0.3639,0.3639,0.3571,0.3571,26250.0],["1986-06-04",0.3571,0.3639,0.3537,0.3537,86250.0],["1986-06-05",0.3537,0.3605,0.3537,0.3605,56250.0],["1986-06-06",0.3605,0.3639,0.3571,0.3571,99375.0],["1986-06-09",0.3571,0.3639,0.3571,0.3571,67500.0],["1986-06-10",0.3571,0.3639,0.3571,0.3571,211875.0],["1986-06-11",0.3571,0.3605,0.3537,0.3537,106875.0],["1986-06-12",0.3537,0.3571,0.3537,0.3537,41250.0],["1986-06-13",0.3537,0.3605,0.3537,0.3605,414375.0],["1986-06-16",0.3605,0.3605,0.3537,0.3571,566250.0],["1986-06-17",0.3571,0.3605,0.3571,0.3571,309375.0],["1986-06-18",0.3571,0.3605,0.3571,0.3605,339375.0],["1986-06-19",0.3605,0.3605,0.3571,0.3605,151875.0],["1986-06-20",0.3605,0.3639,0.3571,0.3639,76875.0],["1986-06-23",0.3639,0.3639,0.3571,0.3571,43125.0],["1986-06-24",0.3571,0.3673,0.3571,0.3673,80625.0],["1986-06-25",0.3639,0.3639,0.3571,0.3571,30000.0],["1986-06-26",0.3571,0.3673,0.3571,0.3639,93750.0],["1986-06-27",0.3639,0.3707,0.3639,0.3707,71250.0],["1986-06-30",0.3707,0.3724,0.3639,0.3639,150000.0],["1986-07-01",0.3639,0.3639,0.3639,0.3639,3750.0],["1986-07-02",0.3673,0.3741,0.3673,0.3741,48750.0],["1986-07-03",0.3741,0.3741,0.3673,0.3741,15000.0],["1986-07-07",0.3741,0.3741,0.3673,0.3673,135000.0],["1986-07-08",0.3673,0.3707,0.3571,0.3571,255000.0],["1986-07-09",0.3571,0.3605,0.3571,0.3571,168750.0],["1986-07-10",0.3571,0.3605,0.3537,0.3537,69375.0],["1986-07-11",0.3537,0.3571,0.3537,0.3537,16875.0],["1986-07-14",0.3537,0.3554,0.3503,0.352,478125.0],["1986-07-15",0.352,0.3537,0.3452,0.3469,174375.0],["1986-07-16",0.3469,0.3469,0.3393,0.3469,140000.0],["1986-07-17",0.3469,0.3469,0.3393,0.3393,91250.0],["1986-07-18",0.3393,0.3469,0.3316,0.3393,276250.0],["1986-07-21",0.3393,0.3393,0.3342,0.3367,160000.0],["1986-07-22",0.3367,0.3418,0.3342,0.3342,97500.0],["1986-07-23",0.3367,0.3418,0.3367,0.3367,22500.0],["1986-07-24",0.3367,0.3418,0.3342,0.3418,50000.0],["1986-07-25",0.3418,0.3418,0.3342,0.3418,200000.0],["1986-07-28",0.3418,0.3622,0.3367,0.3622,151250.0],["1986-07-29",0.3622,0.3622,0.352,0.3571,253750.0],["1986-07-30",0.3571,0.3571,0.3469,0.3469,61250.0],["1986-07-31",0.3469,0.352,0.3418,0.3418,66250.0],["1986-08-01",0.3418,0.3495,0.3418,0.3418,46250.0],["1986-08-04",0.3418,0.3495,0.3418,0.3418,15000.0],["1986-08-05",0.3418,0.3495,0.3367,0.3367,26250.0],["1986-08-06",0.3367,0.3469,0.3367,0.3367,17500.0],["1986-08-07",0.3367,0.3495,0.3367,0.3495,111250.0],["1986-08-08",0.3495,0.352,0.3469,0.352,28750.0],["1986-08-11",0.352,0.3571,0.3418,0.352,111250.0],["1986-08-12",0.352,0.3622,0.352,0.3622,10000.0],["1986-08-13",0.3622,0.375,0.3571,0.375,51250.0],["1986-08-14",0.375,0.3877,0.375,0.3775,157500.0],["1986-08-15",0.3775,0.3877,0.3775,0.3775,37500.0],["1986-08-18",0.3775,0.3877,0.3775,0.3826,68750.0],["1986-08-19",0.3826,0.3826,0.3724,0.3724,68750.0],["1986-08-20",0.3724,0.3826,0.3724,0.3724,76250.0],["1986-08-21",0.3724,0.3826,0.3724,0.3775,181250.0],["1986-08-22",0.3775,0.3826,0.3724,0.3724,26250.0],["1986-08-25",0.3724,0.3775,0.3724,0.3775,37500.0],["1986-08-26",0.3775,0.3775,0.3724,0.3775,78750.0],["1986-08-27",0.375,0.375,0.3724,0.3724,277500.0],["1986-08-28",0.3724,0.3826,0.3724,0.3826,17500.0],["1986-08-29",0.3826,0.3877,0.3724,0.3877,63750.0],["1986-09-02",0.3826,0.3826,0.3724,0.3724,83750.0],["1986-09-03",0.3724,0.3724,0.3724,0.3724,21250.0],["1986-09-04",0.3724,0.3826,0.3724,0.3826,118750.0],["1986-09-05",0.3826,0.3826,0.3724,0.3724,48750.0],["1986-09-08",0.3724,0.3724,0.352,0.352,132500.0],["1986-09-09",0.352,0.3622,0.352,0.3622,16250.0],["1986-09-10",0.3622,0.3622,0.3622,0.3622,1250.0],["1986-09-11",0.352,0.352,0.3316,0.3367,73750.0],["1986-09-12",0.3367,0.3367,0.301,0.301,200000.0],["1986-09-15",0.301,0.3112,0.2959,0.2959,308750.0],["1986-09-16",0.2959,0.3061,0.2857,0.2857,77500.0],["1986-09-17",0.2857,0.2959,0.2857,0.2908,150000.0],["1986-09-18",0.2959,0.3061,0.2959,0.3061,75000.0],["1986-09-19",0.3061,0.3214,0.3061,0.3112,126250.0],["1986-09-22",0.3112,0.3214,0.3061,0.3214,52500.0],["1986-09-23",0.3214,0.3214,0.3112,0.3138,38750.0],["1986-09-24",0.3214,0.3265,0.3214,0.3214,95000.0],["1986-09-25",0.3214,0.3418,0.3163,0.3265,125000.0],["1986-09-26",0.3316,0.3316,0.3316,0.3316,8750.0],["1986-09-29",0.3316,0.3316,0.324,0.3316,47500.0],["1986-09-30",0.3316,0.3316,0.324,0.3316,20000.0],["1986-10-01",0.3316,0.3367,0.3316,0.3316,756250.0],["1986-10-02",0.3316,0.3342,0.3265,0.3265,87500.0],["1986-10-03",0.3265,0.3316,0.3214,0.3316,12500.0],["1986-10-06",0.3316,0.3316,0.3316,0.3316,0.0],["1986-10-07",0.3214,0.3214,0.3163,0.3214,66250.0],["1986-10-08",0.3214,0.3265,0.3163,0.3163,21250.0],["1986-10-09",0.3163,0.3265,0.3163,0.3163,75000.0],["1986-10-10",0.3163,0.3265,0.3163,0.3163,72500.0],["1986-10-13",0.3163,0.3163,0.3163,0.3163,8750.0],["1986-10-14",0.3163,0.3163,0.3163,0.3163,3750.0],["1986-10-15",0.3163,0.3265,0.3163,0.3163,45000.0],["1986-10-16",0.3214,0.3265,0.3214,0.3265,35000.0],["1986-10-17",0.3265,0.3316,0.3214,0.3214,38750.0],["1986-10-20",0.3214,0.3214,0.3214,0.3214,12500.0],["1986-10-21",0.3214,0.3214,0.3214,0.3214,25000.0],["1986-10-22",0.3214,0.3265,0.3163,0.3189,203750.0],["1986-10-23",0.3189,0.3214,0.3138,0.3214,186250.0],["1986-10-24",0.3214,0.3316,0.3061,0.3265,433750.0],["1986-10-27",0.3265,0.3316,0.3214,0.3265,227500.0],["1986-10-28",0.3265,0.3367,0.3265,0.3367,740000.0],["1986-10-29",0.3367,0.3367,0.3316,0.3316,237500.0],["1986-10-30",0.3342,0.3367,0.3342,0.3367,86250.0],["1986-10-31",0.3367,0.3418,0.3367,0.3393,488750.0],["1986-11-03",0.3393,0.3418,0.3367,0.3418,37500.0],["1986-11-04",0.3418,0.3418,0.3367,0.3393,455000.0],["1986-11-05",0.3393,0.3418,0.3367,0.3418,492500.0],["1986-11-06",0.3418,0.3418,0.3418,0.3418,0.0],["1986-11-07",0.3418,0.3418,0.3367,0.3418,33750.0],["1986-11-10",0.3418,0.3418,0.3367,0.3418,248750.0],["1986-11-11",0.3418,0.3418,0.3367,0.3418,16250.0],["1986-11-12",0.3418,0.3418,0.3367,0.3418,27500.0],["1986-11-13",0.3418,0.3418,0.3367,0.3367,125000.0],["1986-11-14",0.3367,0.3418,0.3367,0.3418,36250.0],["1986-11-17",0.3418,0.3418,0.3367,0.3367,78750.0],["1986-11-18",0.3367,0.3418,0.3316,0.3393,421250.0],["1986-11-19",0.3367,0.3367,0.3316,0.3367,90000.0],["1986-11-20",0.3316,0.3316,0.3265,0.3265,65000.0],["1986-11-21",0.3265,0.3316,0.3265,0.3265,192500.0],["1986-11-24",0.3265,0.3316,0.3265,0.3265,76250.0],["1986-11-25",0.3265,0.3316,0.3265,0.3316,101250.0],["1986-11-26",0.3316,0.3316,0.3265,0.3291,2326250.0],["1986-11-28",0.3291,0.3316,0.3265,0.3265,15000.0],["1986-12-01",0.3265,0.3316,0.3265,0.3316,98750.0],["1986-12-02",0.3316,0.3316,0.3265,0.3265,51250.0],["1986-12-03",0.3265,0.3316,0.3265,0.3265,191250.0],["1986-12-04",0.3265,0.3367,0.3265,0.3316,113750.0],["1986-12-05",0.3316,0.3367,0.3316,0.3367,178750.0],["1986-12-08",0.3367,0.3367,0.3316,0.3367,43750.0],["1986-12-09",0.3367,0.3367,0.3316,0.3367,81250.0],["1986-12-10",0.3367,0.3367,0.3316,0.3316,63750.0],["1986-12-11",0.3316,0.3316,0.3214,0.3265,43750.0],["1986-12-12",0.3265,0.3265,0.3163,0.3163,30000.0],["1986-12-15",0.3163,0.3214,0.3061,0.3061,43750.0],["1986-12-16",0.3061,0.3061,0.2908,0.2908,165000.0],["1986-12-17",0.2908,0.301,0.2806,0.2908,195000.0],["1986-12-18",0.2908,0.2908,0.2806,0.2806,53750.0],["1986-12-19",0.2806,0.2908,0.2704,0.2704,153750.0],["1986-12-22",0.2704,0.2806,0.2678,0.2806,432500.0],["1986-12-23",0.2806,0.2857,0.2755,0.2755,403750.0],["1986-12-24",0.2755,0.2806,0.2755,0.2755,193750.0],["1986-12-26",0.2755,0.2831,0.2755,0.2806,306250.0],["1986-12-29",0.2806,0.2908,0.278,0.2831,141250.0],["1986-12-30",0.2831,0.2857,0.2806,0.2857,40000.0],["1986-12-31",0.2857,0.2857,0.2806,0.2806,208750.0],["1987-01-02",0.2806,0.2857,0.2806,0.2857,158750.0],["1987-01-05",0.2857,0.2959,0.2857,0.2959,185000.0],["1987-01-06",0.2959,0.301,0.2908,0.2959,348750.0],["1987-01-07",0.2959,0.301,0.2959,0.2959,127500.0],["1987-01-08",0.2959,0.3265,0.2959,0.3265,601250.0],["1987-01-09",0.3265,0.3265,0.3214,0.324,312500.0],["1987-01-12",0.324,0.3265,0.3214,0.3265,53750.0],["1987-01-13",0.3265,0.3265,0.3163,0.3163,235000.0],["1987-01-14",0.3163,0.3214,0.3061,0.3061,423750.0],["1987-01-15",0.3061,0.3112,0.3061,0.3112,210000.0],["1987-01-16",0.3112,0.3112,0.301,0.3112,91250.0],["1987-01-19",0.3061,0.3061,0.2959,0.2959,41250.0],["1987-01-20",0.2959,0.301,0.2908,0.2908,173750.0],["1987-01-21",0.2908,0.2959,0.2857,0.2857,126250.0],["1987-01-22",0.2857,0.2908,0.2857,0.2908,241250.0],["1987-01-23",0.2908,0.2959,0.2857,0.2857,495000.0],["1987-01-26",0.2857,0.2959,0.2857,0.2934,287500.0],["1987-01-27",0.2934,0.301,0.2908,0.301,186250.0],["1987-01-28",0.301,0.3061,0.2959,0.3061,163750.0],["1987-01-29",0.3061,0.3112,0.3061,0.3061,72500.0],["1987-01-30",0.3061,0.3112,0.301,0.3087,141250.0],["1987-02-02",0.3087,0.3112,0.3036,0.3112,501250.0],["1987-02-03",0.3112,0.3189,0.3061,0.3189,423750.0],["1987-02-04",0.3189,0.3265,0.3112,0.3214,311250.0],["1987-02-05",0.3214,0.3265,0.3163,0.324,430000.0],["1987-02-06",0.324,0.3418,0.3163,0.3367,2453750.0],["1987-02-09",0.3367,0.3469,0.3265,0.3418,703750.0],["1987-02-10",0.3418,0.3469,0.3265,0.3342,297500.0],["1987-02-11",0.3342,0.3342,0.3291,0.3342,121250.0],["1987-02-12",0.3342,0.3367,0.3291,0.3316,247500.0],["1987-02-13",0.3316,0.3367,0.3291,0.3342,522500.0],["1987-02-17",0.3342,0.3418,0.3291,0.3418,565000.0],["1987-02-18",0.3418,0.3469,0.3367,0.3418,427500.0],["1987-02-19",0.3418,0.352,0.3418,0.352,1112500.0],["1987-02-20",0.352,0.3775,0.3469,0.3673,910000.0],["1987-02-23",0.3673,0.3801,0.3673,0.3673,856250.0],["1987-02-24",0.3673,0.3775,0.3673,0.3775,272500.0],["1987-02-25",0.3775,0.3826,0.3673,0.3775,331250.0],["1987-02-26",0.3775,0.3826,0.3673,0.3826,337500.0],["1987-02-27",0.3826,0.3877,0.3724,0.3877,206250.0],["1987-03-02",0.3877,0.4132,0.3775,0.403,1828750.0],["1987-03-03",0.403,0.4132,0.403,0.4081,663750.0],["1987-03-04",0.4081,0.4081,0.3979,0.3979,736250.0],["1987-03-05",0.3979,0.403,0.3979,0.3979,98750.0],["1987-03-06",0.3979,0.4081,0.3928,0.3979,1440000.0],["1987-03-09",0.3979,0.3979,0.3877,0.3877,213750.0],["1987-03-10",0.3877,0.3928,0.3724,0.3724,233750.0],["1987-03-11",0.3724,0.3801,0.3673,0.3673,467500.0],["1987-03-12",0.3673,0.3724,0.3622,0.3673,447500.0],["1987-03-13",0.3673,0.3673,0.3571,0.3622,167500.0],["1987-03-16",0.3622,0.3724,0.3622,0.3724,101250.0],["1987-03-17",0.3724,0.3928,0.3724,0.3877,405000.0],["1987-03-18",0.3877,0.403,0.3877,0.3979,407500.0],["1987-03-19",0.3979,0.3979,0.3877,0.3979,150000.0],["1987-03-20",0.3979,0.3979,0.3877,0.3954,145000.0],["1987-03-23",0.3954,0.3979,0.3877,0.3928,171250.0],["1987-03-24",0.3928,0.3928,0.3826,0.3877,101250.0],["1987-03-25",0.3877,0.4081,0.3826,0.4056,961250.0],["1987-03-26",0.4056,0.4081,0.3979,0.3979,201250.0],["1987-03-27",0.3979,0.4081,0.3979,0.4081,218750.0],["1987-03-30",0.403,0.403,0.3928,0.3928,170000.0],["1987-03-31",0.3928,0.403,0.3903,0.3979,325000.0],["1987-04-01",0.3979,0.3979,0.3877,0.3928,228750.0],["1987-04-02",0.3928,0.3928,0.3877,0.3928,198750.0],["1987-04-03",0.3928,0.3928,0.3877,0.3877,203750.0],["1987-04-06",0.3877,0.3928,0.3877,0.3928,146250.0],["1987-04-07",0.3928,0.3928,0.3775,0.3826,632500.0],["1987-04-08",0.3826,0.3826,0.3775,0.3826,221250.0],["1987-04-09",0.3826,0.3877,0.3775,0.3775,256250.0],["1987-04-10",0.3775,0.3877,0.3724,0.3775,170000.0],["1987-04-13",0.3775,0.3877,0.3724,0.3724,141250.0],["1987-04-14",0.3673,0.3673,0.3469,0.3571,141250.0],["1987-04-15",0.3571,0.3571,0.3469,0.352,68750.0],["1987-04-16",0.352,0.3622,0.3469,0.3571,147500.0],["1987-04-20",0.3571,0.3571,0.352,0.3571,73750.0],["1987-04-21",0.3571,0.3571,0.3469,0.3571,147500.0],["1987-04-22",0.352,0.352,0.3469,0.352,240000.0],["1987-04-23",0.352,0.352,0.3367,0.3418,287500.0],["1987-04-24",0.3418,0.3418,0.3316,0.3367,98750.0],["1987-04-27",0.3367,0.3367,0.324,0.3316,255000.0],["1987-04-28",0.3316,0.3469,0.3316,0.3469,207500.0],["1987-04-29",0.3469,0.3673,0.3418,0.3622,363750.0],["1987-04-30",0.3622,0.3724,0.3571,0.3724,163750.0],["1987-05-01",0.3724,0.3724,0.352,0.3571,300000.0],["1987-05-04",0.352,0.352,0.3163,0.3316,188750.0],["1987-05-05",0.3316,0.352,0.3214,0.3469,276250.0],["1987-05-06",0.3469,0.3571,0.3418,0.3469,167500.0],["1987-05-07",0.3469,0.3571,0.3316,0.3418,142500.0],["1987-05-08",0.3393,0.3393,0.3163,0.3214,296250.0],["1987-05-11",0.3214,0.3316,0.3163,0.324,136250.0],["1987-05-12",0.3265,0.3316,0.3265,0.3265,102500.0],["1987-05-13",0.3291,0.3418,0.3291,0.3418,53750.0],["1987-05-14",0.3418,0.3546,0.3367,0.3367,107500.0],["1987-05-15",0.3367,0.3418,0.3342,0.3367,43750.0],["1987-05-18",0.3367,0.3444,0.3291,0.3291,40000.0],["1987-05-19",0.3291,0.3316,0.3265,0.3316,125000.0],["1987-05-20",0.3316,0.3316,0.3214,0.3214,207500.0],["1987-05-21",0.3214,0.3265,0.2959,0.2959,270000.0],["1987-05-22",0.3036,0.3163,0.3036,0.3087,122500.0],["1987-05-26",0.3087,0.3163,0.3087,0.3163,36250.0],["1987-05-27",0.3163,0.3214,0.3138,0.3138,65000.0],["1987-05-28",0.3138,0.3138,0.3138,0.3138,28750.0],["1987-05-29",0.3138,0.3163,0.3036,0.3087,68750.0],["1987-06-01",0.3087,0.3138,0.3036,0.3061,22500.0],["1987-06-02",0.3061,0.3061,0.301,0.3036,28750.0],["1987-06-03",0.3036,0.3036,0.2959,0.2959,42500.0],["1987-06-04",0.2959,0.301,0.2959,0.301,22500.0],["1987-06-05",0.301,0.3061,0.2959,0.3036,17500.0],["1987-06-08",0.301,0.301,0.2959,0.301,32500.0],["1987-06-09",0.301,0.3061,0.301,0.3061,28750.0],["1987-06-10",0.3061,0.3061,0.2985,0.3061,121250.0],["1987-06-11",0.3061,0.3061,0.301,0.3061,81250.0],["1987-06-12",0.3061,0.3087,0.3036,0.3061,126250.0],["1987-06-15",0.3061,0.3163,0.3061,0.3061,108750.0],["1987-06-16",0.3061,0.3061,0.3036,0.3061,47500.0],["1987-06-17",0.3061,0.3061,0.301,0.3036,48750.0],["1987-06-18",0.3036,0.3087,0.3036,0.3036,36250.0],["1987-06-19",0.3036,0.3036,0.2985,0.2985,22500.0],["1987-06-22",0.2985,0.301,0.2959,0.2959,61250.0],["1987-06-23",0.2985,0.2985,0.2985,0.2985,53750.0],["1987-06-24",0.2975,0.2975,0.295,0.295,61250.0],["1987-06-25",0.295,0.2975,0.295,0.2975,183750.0],["1987-06-26",0.295,0.295,0.2924,0.295,133750.0],["1987-06-29",0.295,0.2975,0.2924,0.2924,67500.0],["1987-06-30",0.2924,0.2924,0.2821,0.2847,253750.0],["1987-07-01",0.2847,0.2847,0.2796,0.2796,93750.0],["1987-07-02",0.2796,0.2821,0.2796,0.2796,75000.0],["1987-07-06",0.2796,0.2796,0.2719,0.277,130000.0],["1987-07-07",0.2744,0.2744,0.2668,0.2693,118750.0],["1987-07-08",0.2693,0.2719,0.2565,0.2668,267500.0],["1987-07-09",0.2668,0.295,0.2668,0.295,312500.0],["1987-07-10",0.295,0.3001,0.2873,0.295,191250.0],["1987-07-13",0.2975,0.3052,0.2975,0.2975,92500.0],["1987-07-14",0.2975,0.2975,0.295,0.2975,133750.0],["1987-07-15",0.2975,0.2975,0.2924,0.2924,50000.0],["1987-07-16",0.2924,0.2975,0.2898,0.2975,70000.0],["1987-07-17",0.2975,0.2975,0.295,0.295,86250.0],["1987-07-20",0.295,0.2975,0.2873,0.2898,35000.0],["1987-07-21",0.2924,0.295,0.2924,0.295,18750.0],["1987-07-22",0.295,0.295,0.2873,0.295,67500.0],["1987-07-23",0.295,0.3001,0.2873,0.3001,335000.0],["1987-07-24",0.3052,0.318,0.3052,0.3104,221250.0],["1987-07-27",0.3104,0.3155,0.3027,0.3052,122500.0],["1987-07-28",0.3052,0.3078,0.3052,0.3078,75000.0],["1987-07-29",0.3078,0.3078,0.3001,0.3052,68750.0],["1987-07-30",0.3052,0.3078,0.3027,0.3027,70000.0],["1987-07-31",0.3052,0.3052,0.3052,0.3052,11250.0],["1987-08-03",0.3052,0.3078,0.295,0.2975,108750.0],["1987-08-04",0.295,0.295,0.2873,0.2873,212500.0],["1987-08-05",0.2873,0.2873,0.2821,0.2847,80000.0],["1987-08-06",0.2847,0.2873,0.2796,0.2821,705000.0],["1987-08-07",0.2821,0.2821,0.277,0.2796,145000.0],["1987-08-10",0.2796,0.2847,0.277,0.2847,545000.0],["1987-08-11",0.2847,0.2873,0.2796,0.2847,652500.0],["1987-08-12",0.2847,0.2873,0.2847,0.2847,228750.0],["1987-08-13",0.2847,0.3104,0.2847,0.3052,715000.0],["1987-08-14",0.3052,0.3129,0.3027,0.3104,320000.0],["1987-08-17",0.3104,0.3155,0.3001,0.3078,142500.0],["1987-08-18",0.3078,0.3078,0.2873,0.3027,221250.0],["1987-08-19",0.3027,0.3104,0.3027,0.3078,80000.0],["1987-08-20",0.3052,0.3052,0.3027,0.3027,55000.0],["1987-08-21",0.3052,0.3104,0.3052,0.3078,260000.0],["1987-08-24",0.3078,0.3129,0.3001,0.3052,76250.0],["1987-08-25",0.3052,0.3078,0.3027,0.3052,146250.0],["1987-08-26",0.3052,0.3078,0.3052,0.3052,120000.0],["1987-08-27",0.3052,0.3078,0.3027,0.3052,113750.0],["1987-08-28",0.3052,0.3078,0.3052,0.3052,80000.0],["1987-08-31",0.3052,0.3078,0.3027,0.3052,92500.0],["1987-09-01",0.3052,0.3052,0.3001,0.3001,136250.0],["1987-09-02",0.3001,0.3027,0.2975,0.2975,148750.0],["1987-09-03",0.2975,0.3052,0.2924,0.3052,58750.0],["1987-09-04",0.3052,0.3104,0.2975,0.2975,98750.0],["1987-09-08",0.2975,0.2975,0.2821,0.2847,133750.0],["1987-09-09",0.2847,0.2873,0.2847,0.2873,132500.0],["1987-09-10",0.2873,0.2975,0.2847,0.2873,118750.0],["1987-09-11",0.2873,0.2898,0.2847,0.2898,60000.0],["1987-09-14",0.2898,0.2924,0.2873,0.2924,82500.0],["1987-09-15",0.2924,0.295,0.2924,0.295,50000.0],["1987-09-16",0.295,0.295,0.2873,0.2873,71250.0],["1987-09-17",0.2873,0.2898,0.2847,0.2847,33750.0],["1987-09-18",0.2847,0.2873,0.2821,0.2847,111250.0],["1987-09-21",0.2847,0.2847,0.2796,0.2847,113750.0],["1987-09-22",0.2847,0.2847,0.277,0.2821,70000.0],["1987-09-23",0.277,0.277,0.2693,0.277,95000.0],["1987-09-24",0.2735,0.2735,0.2632,0.2683,148750.0],["1987-09-25",0.2683,0.2683,0.2658,0.2683,106250.0],["1987-09-28",0.2683,0.2735,0.2632,0.2683,38750.0],["1987-09-29",0.2683,0.2683,0.258,0.2606,62500.0],["1987-09-30",0.2606,0.2683,0.258,0.2658,162500.0],["1987-10-01",0.2658,0.2709,0.2658,0.2658,412500.0],["1987-10-02",0.2683,0.2683,0.2683,0.2683,112500.0],["1987-10-05",0.2683,0.2683,0.258,0.2683,170000.0],["1987-10-06",0.2683,0.2709,0.2632,0.2683,96250.0],["1987-10-07",0.2683,0.2683,0.2632,0.2683,60000.0],["1987-10-08",0.2683,0.2683,0.2606,0.2632,127500.0],["1987-10-09",0.2606,0.2606,0.258,0.258,56250.0],["1987-10-12",0.258,0.2658,0.2503,0.2503,95000.0],["1987-10-13",0.2503,0.2554,0.2425,0.2477,140000.0],["1987-10-14",0.2477,0.2554,0.2477,0.2477,96250.0],["1987-10-15",0.2477,0.2477,0.2451,0.2477,30000.0],["1987-10-16",0.2451,0.2451,0.2271,0.2322,92500.0],["1987-10-19",0.2322,0.2322,0.1703,0.1909,1177500.0],["1987-10-20",0.1909,0.2116,0.178,0.178,733750.0],["1987-10-21",0.1961,0.2219,0.1961,0.2038,428750.0],["1987-10-22",0.2038,0.2038,0.1832,0.2013,455000.0],["1987-10-23",0.2013,0.2064,0.1858,0.2013,158750.0],["1987-10-26",0.1961,0.1961,0.1651,0.1651,350000.0],["1987-10-27",0.1651,0.1703,0.1497,0.1548,531250.0],["1987-10-28",0.1548,0.1703,0.1445,0.1703,411250.0],["1987-10-29",0.1703,0.1755,0.16,0.1651,328750.0],["1987-10-30",0.1755,0.2116,0.1755,0.1987,222500.0],["1987-11-02",0.1987,0.2064,0.1858,0.1935,235000.0],["1987-11-03",0.1935,0.1961,0.1884,0.1884,141250.0],["1987-11-04",0.1884,0.1961,0.1884,0.1961,371250.0],["1987-11-05",0.1961,0.1987,0.1884,0.1987,840000.0],["1987-11-06",0.1987,0.2064,0.1987,0.2038,75000.0],["1987-11-09",0.2013,0.2013,0.1935,0.2013,1141250.0],["1987-11-10",0.2013,0.2038,0.1961,0.1961,51250.0],["1987-11-11",0.1961,0.1961,0.1884,0.1909,80000.0],["1987-11-12",0.1909,0.1987,0.1884,0.1884,170000.0],["1987-11-13",0.1884,0.1935,0.1884,0.1909,157500.0],["1987-11-16",0.1935,0.2013,0.1935,0.1987,240000.0],["1987-11-17",0.1987,0.1987,0.1909,0.1909,65000.0],["1987-11-18",0.1909,0.2013,0.1909,0.1987,135000.0],["1987-11-19",0.1987,0.1987,0.1884,0.1935,123750.0],["1987-11-20",0.1935,0.1961,0.1884,0.1909,201250.0],["1987-11-23",0.1909,0.1961,0.1884,0.1935,147500.0],["1987-11-24",0.1935,0.1987,0.1884,0.1884,70000.0],["1987-11-25",0.1884,0.1935,0.1884,0.1909,193750.0],["1987-11-27",0.1909,0.1935,0.1884,0.1884,103750.0],["1987-11-30",0.1884,0.1909,0.1832,0.1858,628750.0],["1987-12-01",0.1858,0.1909,0.1858,0.1884,392500.0],["1987-12-02",0.1909,0.1987,0.1909,0.1909,165000.0],["1987-12-03",0.1909,0.1935,0.1909,0.1909,38750.0],["1987-12-04",0.1909,0.1909,0.1729,0.1729,323750.0],["1987-12-07",0.1729,0.178,0.1703,0.1755,115000.0],["1987-12-08",0.1755,0.1755,0.1677,0.1729,122500.0],["1987-12-09",0.1729,0.1755,0.1651,0.1677,158750.0],["1987-12-10",0.1677,0.1755,0.1677,0.1755,86250.0],["1987-12-11",0.1755,0.1755,0.1677,0.1703,87500.0],["1987-12-14",0.1703,0.1755,0.1677,0.1729,172500.0],["1987-12-15",0.1729,0.1755,0.1677,0.1755,80000.0],["1987-12-16",0.1755,0.1755,0.1703,0.1755,130000.0],["1987-12-17",0.1755,0.178,0.1703,0.1755,215000.0],["1987-12-18",0.1755,0.1858,0.1755,0.1832,390000.0],["1987-12-21",0.1832,0.1858,0.1755,0.1832,208750.0],["1987-12-22",0.1832,0.1884,0.1806,0.1858,270000.0],["1987-12-23",0.1858,0.1858,0.1806,0.1832,171250.0],["1987-12-24",0.1849,0.1901,0.1849,0.1901,127500.0],["1987-12-28",0.1901,0.1901,0.1875,0.1901,190000.0],["1987-12-29",0.1901,0.1901,0.1875,0.1901,177500.0],["1987-12-30",0.1901,0.1979,0.1875,0.1927,217500.0],["1987-12-31",0.1901,0.2005,0.1901,0.2005,238750.0],["1988-01-04",0.2031,0.2031,0.1979,0.1979,25000.0],["1988-01-05",0.2031,0.2057,0.2031,0.2057,116250.0],["1988-01-06",0.2057,0.2083,0.2031,0.2057,140000.0],["1988-01-07",0.2083,0.2109,0.2031,0.2083,27500.0],["1988-01-08",0.2109,0.2135,0.2057,0.2057,32500.0],["1988-01-11",0.1979,0.1979,0.1927,0.1953,131250.0],["1988-01-12",0.1979,0.1979,0.1875,0.1927,105000.0],["1988-01-13",0.1927,0.1927,0.1901,0.1927,26250.0],["1988-01-14",0.1953,0.2031,0.1901,0.1979,121250.0],["1988-01-15",0.2031,0.2057,0.2005,0.2057,92500.0],["1988-01-18",0.2057,0.2057,0.2005,0.2057,58750.0],["1988-01-19",0.2057,0.2083,0.2057,0.2057,53750.0],["1988-01-20",0.2083,0.2083,0.2005,0.2031,86250.0],["1988-01-21",0.2005,0.2057,0.2005,0.2057,45000.0],["1988-01-22",0.2057,0.2083,0.2031,0.2057,95000.0],["1988-01-25",0.2083,0.2083,0.2005,0.2057,33750.0],["1988-01-26",0.2057,0.2083,0.1979,0.2083,183750.0],["1988-01-27",0.2083,0.2083,0.1979,0.2031,47500.0],["1988-01-28",0.2005,0.2057,0.1953,0.2057,85000.0],["1988-01-29",0.1979,0.2005,0.1953,0.2005,143750.0],["1988-02-01",0.2057,0.2083,0.2057,0.2083,78750.0],["1988-02-02",0.2083,0.2109,0.2083,0.2083,128750.0],["1988-02-03",0.2083,0.2083,0.1901,0.1901,298750.0],["1988-02-04",0.1901,0.1927,0.1823,0.1823,136250.0],["1988-02-05",0.1849,0.1849,0.1797,0.1797,72500.0],["1988-02-08",0.1797,0.1875,0.1797,0.1823,21250.0],["1988-02-09",0.1849,0.1849,0.1823,0.1849,45000.0],["1988-02-10",0.1849,0.1849,0.1823,0.1823,8750.0],["1988-02-11",0.1823,0.1849,0.1823,0.1849,55000.0],["1988-02-12",0.1849,0.1849,0.1823,0.1823,17500.0],["1988-02-16",0.1849,0.1849,0.1797,0.1797,92500.0],["1988-02-17",0.1823,0.1927,0.1823,0.1875,265000.0],["1988-02-18",0.1875,0.1901,0.1875,0.1875,46250.0],["1988-02-19",0.1875,0.1927,0.1849,0.1901,67500.0],["1988-02-22",0.1901,0.1953,0.1875,0.1953,80000.0],["1988-02-23",0.1927,0.1953,0.1927,0.1953,27500.0],["1988-02-24",0.1927,0.1979,0.1927,0.1953,37500.0],["1988-02-25",0.1979,0.1979,0.1953,0.1979,56250.0],["1988-02-26",0.1979,0.1979,0.1953,0.1979,21250.0],["1988-02-29",0.1953,0.2057,0.1953,0.2031,63750.0],["1988-03-01",0.2031,0.2083,0.2031,0.2057,56250.0],["1988-03-02",0.2083,0.2083,0.2031,0.2083,102500.0],["1988-03-03",0.2057,0.2083,0.2031,0.2057,168750.0],["1988-03-04",0.2057,0.2057,0.2031,0.2031,28750.0],["1988-03-07",0.2083,0.2109,0.2057,0.2083,120000.0],["1988-03-08",0.2109,0.2109,0.2031,0.2031,85000.0],["1988-03-09",0.2135,0.2395,0.2109,0.2395,418750.0],["1988-03-10",0.25,0.2604,0.2395,0.2421,773750.0],["1988-03-11",0.2421,0.2473,0.2343,0.2395,128750.0],["1988-03-14",0.2447,0.2447,0.2343,0.2343,117500.0],["1988-03-15",0.2343,0.2343,0.2213,0.2239,73750.0],["1988-03-16",0.2291,0.2317,0.2265,0.2291,40000.0],["1988-03-17",0.2343,0.2343,0.2239,0.2239,41250.0],["1988-03-18",0.2317,0.2317,0.2239,0.2239,80000.0],["1988-03-21",0.2239,0.2291,0.2239,0.2239,40000.0],["1988-03-22",0.2265,0.2265,0.2239,0.2265,663750.0],["1988-03-23",0.2213,0.2239,0.2187,0.2187,125000.0],["1988-03-24",0.2213,0.2213,0.2213,0.2213,21250.0],["1988-03-25",0.2204,0.2204,0.2177,0.2177,15000.0],["1988-03-28",0.2177,0.2204,0.2177,0.2204,13750.0],["1988-03-29",0.2204,0.223,0.2177,0.223,26250.0],["1988-03-30",0.2204,0.223,0.2204,0.223,58750.0],["1988-03-31",0.2177,0.223,0.2177,0.2204,160000.0],["1988-04-04",0.2204,0.2204,0.2204,0.2204,12500.0],["1988-04-05",0.2204,0.223,0.2204,0.2204,20000.0],["1988-04-06",0.2204,0.223,0.2204,0.223,17500.0],["1988-04-07",0.2256,0.2256,0.223,0.2256,41250.0],["1988-04-08",0.2256,0.2282,0.2256,0.2256,65000.0],["1988-04-11",0.2256,0.2335,0.2256,0.2335,101250.0],["1988-04-12",0.2335,0.2387,0.2335,0.2361,142500.0],["1988-04-13",0.2387,0.2387,0.2309,0.2309,145000.0],["1988-04-14",0.2309,0.2309,0.2282,0.2309,576250.0],["1988-04-15",0.2282,0.2361,0.2256,0.2361,155000.0],["1988-04-18",0.2335,0.2335,0.2309,0.2309,165000.0],["1988-04-19",0.2309,0.2361,0.2309,0.2335,72500.0],["1988-04-20",0.2309,0.2309,0.2256,0.2256,96250.0],["1988-04-21",0.2256,0.2309,0.2256,0.2282,55000.0],["1988-04-22",0.2282,0.2282,0.2204,0.2204,31250.0],["1988-04-25",0.2204,0.2204,0.2099,0.2099,156250.0],["1988-04-26",0.2125,0.2125,0.2125,0.2125,62500.0],["1988-04-27",0.2151,0.2151,0.2073,0.2151,95000.0],["1988-04-28",0.2125,0.2125,0.2099,0.2099,52500.0],["1988-04-29",0.2125,0.2125,0.1994,0.202,38750.0],["1988-05-02",0.1994,0.202,0.1994,0.202,57500.0],["1988-05-03",0.2073,0.2099,0.2046,0.2099,58750.0],["1988-05-04",0.2073,0.2099,0.2073,0.2073,33750.0],["1988-05-05",0.2073,0.2073,0.1968,0.1968,193750.0],["1988-05-06",0.1915,0.1941,0.1889,0.1941,38750.0],["1988-05-09",0.1915,0.1915,0.1889,0.1889,38750.0],["1988-05-10",0.1889,0.1915,0.1889,0.1889,51250.0],["1988-05-11",0.1889,0.1889,0.1889,0.1889,153750.0],["1988-05-12",0.1915,0.1941,0.1915,0.1941,11250.0],["1988-05-13",0.1889,0.1889,0.1889,0.1889,6250.0],["1988-05-16",0.1889,0.1889,0.1836,0.1836,77500.0],["1988-05-17",0.1863,0.1889,0.1836,0.1863,75000.0],["1988-05-18",0.1863,0.1863,0.1836,0.1836,30000.0],["1988-05-19",0.1836,0.1863,0.1836,0.1836,52500.0],["1988-05-20",0.1863,0.1863,0.181,0.181,60000.0],["1988-05-23",0.181,0.1863,0.181,0.1836,47500.0],["1988-05-24",0.1863,0.1863,0.181,0.181,33750.0],["1988-05-25",0.1836,0.1836,0.181,0.1836,42500.0],["1988-05-26",0.1836,0.1836,0.181,0.181,31250.0],["1988-05-27",0.1836,0.1836,0.1784,0.181,135000.0],["1988-05-31",0.1784,0.1836,0.1784,0.1836,45000.0],["1988-06-01",0.1836,0.1863,0.1836,0.1863,35000.0],["1988-06-02",0.1863,0.1863,0.1863,0.1863,16250.0],["1988-06-03",0.1836,0.1863,0.1836,0.1863,10000.0],["1988-06-06",0.1889,0.1915,0.1889,0.1915,23750.0],["1988-06-07",0.1941,0.1941,0.1889,0.1915,43750.0],["1988-06-08",0.1889,0.1941,0.1889,0.1941,6250.0],["1988-06-09",0.1968,0.2046,0.1968,0.2046,73750.0],["1988-06-10",0.2073,0.2125,0.2073,0.2099,95000.0],["1988-06-13",0.2099,0.2125,0.202,0.2046,213750.0],["1988-06-14",0.202,0.2046,0.1994,0.2046,35000.0],["1988-06-15",0.1994,0.1994,0.1968,0.1994,183750.0],["1988-06-16",0.1968,0.1994,0.1941,0.1994,20000.0],["1988-06-17",0.1968,0.202,0.1968,0.1994,33750.0],["1988-06-20",0.1994,0.202,0.1968,0.202,30000.0],["1988-06-21",0.2046,0.2073,0.2046,0.2073,30000.0],["1988-06-22",0.2046,0.2073,0.2046,0.2046,36250.0],["1988-06-23",0.2046,0.2046,0.2046,0.2046,0.0],["1988-06-24",0.2063,0.209,0.201,0.2063,42500.0],["1988-06-27",0.2063,0.2063,0.2063,0.2063,12500.0],["1988-06-28",0.2037,0.2037,0.201,0.201,21250.0],["1988-06-29",0.201,0.201,0.1984,0.1984,15000.0],["1988-06-30",0.1984,0.201,0.1984,0.201,30000.0],["1988-07-01",0.2063,0.2063,0.201,0.201,662500.0],["1988-07-05",0.2063,0.2063,0.201,0.201,386250.0],["1988-07-06",0.2037,0.2037,0.1931,0.1957,85000.0],["1988-07-07",0.1984,0.1984,0.1984,0.1984,62500.0],["1988-07-08",0.1957,0.1957,0.1957,0.1957,6250.0],["1988-07-11",0.1984,0.1984,0.1984,0.1984,1250.0],["1988-07-12",0.1984,0.201,0.1957,0.1984,13750.0],["1988-07-13",0.1984,0.1984,0.1957,0.1957,23750.0],["1988-07-14",0.1957,0.1957,0.1904,0.1957,37500.0],["1988-07-15",0.1931,0.1957,0.1931,0.1957,3750.0],["1988-07-18",0.1904,0.1957,0.1904,0.1931,72500.0],["1988-07-19",0.1931,0.1931,0.1931,0.1931,1250.0],["1988-07-20",0.1904,0.1904,0.1852,0.1904,111250.0],["1988-07-21",0.1904,0.1957,0.1878,0.1957,46250.0],["1988-07-22",0.1984,0.1984,0.1904,0.1984,30000.0],["1988-07-25",0.1984,0.2037,0.1931,0.201,67500.0],["1988-07-26",0.1984,0.201,0.1984,0.1984,27500.0],["1988-07-27",0.1957,0.201,0.1799,0.1931,713750.0],["1988-07-28",0.1878,0.1931,0.1852,0.1878,57500.0],["1988-07-29",0.1852,0.1904,0.1852,0.1878,41250.0],["1988-08-01",0.1878,0.1904,0.1852,0.1852,833750.0],["1988-08-02",0.1852,0.1931,0.1852,0.1931,295000.0],["1988-08-03",0.1904,0.1904,0.1878,0.1878,23750.0],["1988-08-04",0.1852,0.1904,0.1852,0.1878,18750.0],["1988-08-05",0.1852,0.1878,0.1852,0.1878,336250.0],["1988-08-08",0.1878,0.1931,0.1878,0.1904,85000.0],["1988-08-09",0.1878,0.1957,0.1878,0.1878,111250.0],["1988-08-10",0.1878,0.1878,0.1799,0.1852,202500.0],["1988-08-11",0.1852,0.1878,0.1852,0.1852,38750.0],["1988-08-12",0.1852,0.1931,0.1852,0.1931,51250.0],["1988-08-15",0.1931,0.1931,0.1852,0.1878,168750.0],["1988-08-16",0.1825,0.1904,0.1825,0.1904,106250.0],["1988-08-17",0.1904,0.1904,0.1825,0.1852,53750.0],["1988-08-18",0.1825,0.1878,0.1825,0.1878,161250.0],["1988-08-19",0.1852,0.1878,0.1852,0.1878,6250.0],["1988-08-22",0.1904,0.1904,0.1852,0.1852,15000.0],["1988-08-23",0.1878,0.1878,0.1825,0.1878,33750.0],["1988-08-24",0.1878,0.1904,0.1878,0.1904,3750.0],["1988-08-25",0.1852,0.1852,0.1825,0.1825,63750.0],["1988-08-26",0.1825,0.1825,0.1825,0.1825,55000.0],["1988-08-29",0.1852,0.1852,0.1852,0.1852,5000.0],["1988-08-30",0.1852,0.1852,0.1825,0.1825,28750.0],["1988-08-31",0.1852,0.1852,0.1825,0.1825,62500.0],["1988-09-01",0.1799,0.1825,0.1772,0.1772,100000.0],["1988-09-02",0.1772,0.1799,0.1772,0.1772,33750.0],["1988-09-06",0.1799,0.1825,0.1799,0.1799,48750.0],["1988-09-07",0.1799,0.1799,0.1799,0.1799,30000.0],["1988-09-08",0.1825,0.1852,0.1799,0.1852,40000.0],["1988-09-09",0.1878,0.1904,0.1852,0.1852,86250.0],["1988-09-12",0.1852,0.1852,0.1799,0.1825,47500.0],["1988-09-13",0.1799,0.1799,0.1746,0.1772,41250.0],["1988-09-14",0.1799,0.1799,0.1746,0.1772,91250.0],["1988-09-15",0.1799,0.1799,0.1772,0.1799,62500.0],["1988-09-16",0.1799,0.1825,0.1772,0.1772,85000.0],["1988-09-19",0.1772,0.1825,0.1772,0.1825,42500.0],["1988-09-20",0.1799,0.1799,0.1772,0.1772,35000.0],["1988-09-21",0.1746,0.1772,0.1746,0.1772,15000.0],["1988-09-22",0.1799,0.1799,0.1746,0.1772,33750.0],["1988-09-23",0.1772,0.1799,0.1772,0.1799,16250.0],["1988-09-26",0.1791,0.1818,0.1738,0.1791,46250.0],["1988-09-27",0.1791,0.1818,0.1791,0.1791,42500.0],["1988-09-28",0.1791,0.1871,0.1791,0.1791,31250.0],["1988-09-29",0.1791,0.1845,0.1791,0.1818,37500.0],["1988-09-30",0.1845,0.1845,0.1791,0.1818,41250.0],["1988-10-03",0.1845,0.1871,0.1845,0.1845,50000.0],["1988-10-04",0.1871,0.1871,0.1871,0.1871,13750.0],["1988-10-05",0.1871,0.1871,0.1818,0.1845,63750.0],["1988-10-06",0.1818,0.1818,0.1818,0.1818,12500.0],["1988-10-07",0.1845,0.1845,0.1791,0.1845,17500.0],["1988-10-10",0.1818,0.1818,0.1791,0.1818,15000.0],["1988-10-11",0.1818,0.1818,0.1818,0.1818,31250.0],["1988-10-12",0.1818,0.1845,0.1818,0.1818,25000.0],["1988-10-13",0.1818,0.1845,0.1818,0.1845,17500.0],["1988-10-14",0.1818,0.1871,0.1818,0.1818,17500.0],["1988-10-17",0.1791,0.1818,0.1791,0.1818,50000.0],["1988-10-18",0.1845,0.1871,0.1818,0.1818,23750.0],["1988-10-19",0.1845,0.1845,0.1818,0.1818,30000.0],["1988-10-20",0.1845,0.1845,0.1818,0.1818,41250.0],["1988-10-21",0.1871,0.1871,0.1791,0.1818,212500.0],["1988-10-24",0.1818,0.1898,0.1791,0.1845,73750.0],["1988-10-25",0.1845,0.1871,0.1845,0.1845,8750.0],["1988-10-26",0.1871,0.1871,0.1845,0.1871,11250.0],["1988-10-27",0.1818,0.1818,0.1791,0.1818,22500.0],["1988-10-28",0.1845,0.1845,0.1791,0.1791,11250.0],["1988-10-31",0.1818,0.1818,0.1791,0.1818,10000.0],["1988-11-01",0.1818,0.1818,0.1791,0.1791,51250.0],["1988-11-02",0.1791,0.1845,0.1764,0.1845,21250.0],["1988-11-03",0.1791,0.1791,0.1764,0.1764,91250.0],["1988-11-04",0.1764,0.1791,0.1764,0.1764,20000.0],["1988-11-07",0.1764,0.1818,0.1764,0.1764,23750.0],["1988-11-08",0.1791,0.1818,0.1764,0.1818,55000.0],["1988-11-09",0.1818,0.1818,0.1738,0.1764,86250.0],["1988-11-10",0.1764,0.1818,0.1738,0.1738,75000.0],["1988-11-11",0.1738,0.1738,0.1738,0.1738,22500.0],["1988-11-14",0.1711,0.1711,0.1684,0.1711,53750.0],["1988-11-15",0.1711,0.1711,0.1684,0.1684,193750.0],["1988-11-16",0.1684,0.1684,0.1577,0.1577,475000.0],["1988-11-17",0.1604,0.1684,0.1604,0.1631,86250.0],["1988-11-18",0.1604,0.1631,0.1604,0.1604,30000.0],["1988-11-21",0.1604,0.1658,0.1577,0.1604,43750.0],["1988-11-22",0.1577,0.1604,0.1577,0.1604,55000.0],["1988-11-23",0.1577,0.1604,0.1577,0.1577,21250.0],["1988-11-25",0.1577,0.1631,0.1577,0.1631,80000.0],["1988-11-28",0.1631,0.1658,0.1604,0.1604,18750.0],["1988-11-29",0.1631,0.1658,0.1577,0.1604,43750.0],["1988-11-30",0.1604,0.1604,0.1577,0.1577,73750.0],["1988-12-01",0.1551,0.1604,0.1551,0.1604,53750.0],["1988-12-02",0.1604,0.1631,0.1577,0.1604,75000.0],["1988-12-05",0.1631,0.1631,0.1604,0.1631,65000.0],["1988-12-06",0.1658,0.1658,0.1604,0.1604,37500.0],["1988-12-07",0.1631,0.1658,0.1604,0.1604,72500.0],["1988-12-08",0.1577,0.1631,0.1577,0.1631,55000.0],["1988-12-09",0.1658,0.1658,0.1631,0.1631,28750.0],["1988-12-12",0.1658,0.1711,0.1631,0.1658,60000.0],["1988-12-13",0.1631,0.1684,0.1631,0.1684,22500.0],["1988-12-14",0.1631,0.1658,0.1604,0.1631,42500.0],["1988-12-15",0.1631,0.1631,0.1604,0.1631,98750.0],["1988-12-16",0.1604,0.1684,0.1577,0.1684,93750.0],["1988-12-19",0.1711,0.1711,0.1631,0.1631,28750.0],["1988-12-20",0.1631,0.1658,0.1604,0.1658,110000.0],["1988-12-21",0.1604,0.1631,0.1604,0.1604,71250.0],["1988-12-22",0.1577,0.1684,0.1551,0.1577,173750.0],["1988-12-23",0.1597,0.1597,0.1543,0.1597,176250.0],["1988-12-27",0.157,0.1597,0.1543,0.157,51250.0],["1988-12-28",0.157,0.1597,0.157,0.1597,73750.0],["1988-12-29",0.157,0.1678,0.157,0.1651,238750.0],["1988-12-30",0.1651,0.1678,0.1597,0.1651,141250.0],["1989-01-03",0.1651,0.1651,0.1651,0.1651,40000.0],["1989-01-04",0.1624,0.1678,0.1624,0.1624,32500.0],["1989-01-05",0.1624,0.1651,0.1624,0.1651,23750.0],["1989-01-06",0.1651,0.1705,0.1651,0.1705,32500.0],["1989-01-09",0.1732,0.1732,0.1678,0.1732,18750.0],["1989-01-10",0.1678,0.1732,0.1678,0.1732,23750.0],["1989-01-11",0.1705,0.1759,0.1705,0.1759,35000.0],["1989-01-12",0.1732,0.1759,0.1705,0.1705,18750.0],["1989-01-13",0.1678,0.1705,0.1678,0.1705,21250.0],["1989-01-16",0.1678,0.1705,0.1678,0.1705,7500.0],["1989-01-17",0.1705,0.1705,0.1678,0.1705,28750.0],["1989-01-18",0.1705,0.1705,0.1678,0.1678,15000.0],["1989-01-19",0.1705,0.1705,0.1705,0.1705,1250.0],["1989-01-20",0.1678,0.1732,0.1678,0.1732,87500.0],["1989-01-23",0.1705,0.1732,0.1678,0.1732,40000.0],["1989-01-24",0.1705,0.1732,0.1705,0.1732,28750.0],["1989-01-25",0.1705,0.1705,0.1678,0.1705,111250.0],["1989-01-26",0.1732,0.1732,0.1705,0.1705,71250.0],["1989-01-27",0.1651,0.1678,0.1651,0.1651,156250.0],["1989-01-30",0.1624,0.1705,0.1624,0.1624,88750.0],["1989-01-31",0.1624,0.1678,0.1624,0.1678,42500.0],["1989-02-01",0.1705,0.1732,0.1705,0.1705,66250.0],["1989-02-02",0.1651,0.1705,0.1651,0.1651,96250.0],["1989-02-03",0.1651,0.1678,0.1651,0.1678,71250.0],["1989-02-06",0.1678,0.1705,0.1624,0.1705,93750.0],["1989-02-07",0.1705,0.1732,0.1705,0.1705,130000.0],["1989-02-08",0.1732,0.1732,0.1705,0.1705,76250.0],["1989-02-09",0.1705,0.1867,0.1705,0.184,220000.0],["1989-02-10",0.1867,0.1895,0.1813,0.184,93750.0],["1989-02-13",0.1813,0.184,0.1786,0.1786,128750.0],["1989-02-14",0.1759,0.184,0.1759,0.1786,32500.0],["1989-02-15",0.184,0.184,0.1786,0.1786,106250.0],["1989-02-16",0.1759,0.1813,0.1759,0.1813,20000.0],["1989-02-17",0.1786,0.1949,0.1759,0.1949,190000.0],["1989-02-21",0.1949,0.2003,0.1949,0.1976,93750.0],["1989-02-22",0.1976,0.1976,0.1922,0.1949,97500.0],["1989-02-23",0.1976,0.1976,0.1949,0.1949,140000.0],["1989-02-24",0.1949,0.1949,0.1895,0.1895,46250.0],["1989-02-27",0.1867,0.1895,0.1867,0.1895,45000.0],["1989-02-28",0.1922,0.1949,0.1895,0.1949,8750.0],["1989-03-01",0.1949,0.1976,0.1949,0.1949,23750.0],["1989-03-02",0.1949,0.1949,0.1922,0.1922,20000.0],["1989-03-03",0.1922,0.1922,0.1922,0.1922,23750.0],["1989-03-06",0.1895,0.1949,0.1895,0.1922,13750.0],["1989-03-07",0.1922,0.1922,0.1922,0.1922,88750.0],["1989-03-08",0.1922,0.1976,0.1922,0.1976,122500.0],["1989-03-09",0.1976,0.1976,0.1949,0.1949,10000.0],["1989-03-10",0.1976,0.1976,0.1922,0.1922,13750.0],["1989-03-13",0.1949,0.1949,0.1895,0.1895,35000.0],["1989-03-14",0.1895,0.1895,0.1867,0.1895,23750.0],["1989-03-15",0.1895,0.1949,0.1867,0.1922,32500.0],["1989-03-16",0.1922,0.1949,0.1922,0.1949,32500.0],["1989-03-17",0.1922,0.1922,0.1895,0.1922,63750.0],["1989-03-20",0.1895,0.1949,0.1895,0.1922,41250.0],["1989-03-21",0.1895,0.1949,0.1895,0.1949,2253750.0],["1989-03-22",0.1949,0.2003,0.1949,0.1949,17500.0],["1989-03-23",0.1976,0.1976,0.1867,0.1922,78750.0],["1989-03-27",0.1969,0.1969,0.1941,0.1969,96250.0],["1989-03-28",0.2023,0.2023,0.1887,0.1887,100000.0],["1989-03-29",0.1914,0.1914,0.1859,0.1914,75000.0],["1989-03-30",0.1914,0.1914,0.1859,0.1859,75000.0],["1989-03-31",0.1887,0.1887,0.1887,0.1887,38750.0],["1989-04-03",0.1887,0.1941,0.1887,0.1941,16250.0],["1989-04-04",0.1914,0.1941,0.1914,0.1941,42500.0],["1989-04-05",0.1969,0.1969,0.1969,0.1969,2500.0],["1989-04-06",0.1941,0.1941,0.1914,0.1941,15000.0],["1989-04-07",0.1914,0.1941,0.1914,0.1941,26250.0],["1989-04-10",0.1914,0.1914,0.1887,0.1887,17500.0],["1989-04-11",0.1887,0.1887,0.1887,0.1887,38750.0],["1989-04-12",0.1914,0.1914,0.1887,0.1914,60000.0],["1989-04-13",0.1914,0.1914,0.1887,0.1887,22500.0],["1989-04-14",0.1887,0.1887,0.1832,0.1887,91250.0],["1989-04-17",0.1914,0.1941,0.1887,0.1887,42500.0],["1989-04-18",0.1941,0.1941,0.1887,0.1887,122500.0],["1989-04-19",0.1914,0.1914,0.1887,0.1887,3750.0],["1989-04-20",0.1859,0.1859,0.1832,0.1859,6250.0],["1989-04-21",0.1832,0.1887,0.1832,0.1887,15000.0],["1989-04-24",0.1859,0.1859,0.1832,0.1859,30000.0],["1989-04-25",0.1832,0.1887,0.1832,0.1887,16250.0],["1989-04-26",0.1859,0.1859,0.1859,0.1859,43750.0],["1989-04-27",0.1859,0.1859,0.1832,0.1832,22500.0],["1989-04-28",0.1805,0.1832,0.1777,0.1832,57500.0],["1989-05-01",0.1859,0.1859,0.1777,0.1777,76250.0],["1989-05-02",0.1777,0.1777,0.175,0.175,63750.0],["1989-05-03",0.175,0.175,0.1668,0.1695,82500.0],["1989-05-04",0.1668,0.1668,0.1613,0.1641,118750.0],["1989-05-05",0.1668,0.1668,0.1558,0.1613,378750.0],["1989-05-08",0.1558,0.1613,0.1558,0.1613,110000.0],["1989-05-09",0.1641,0.1668,0.1613,0.1641,58750.0],["1989-05-10",0.1641,0.1668,0.1641,0.1668,11250.0],["1989-05-11",0.1668,0.1668,0.1641,0.1641,30000.0],["1989-05-12",0.1668,0.1695,0.1668,0.1668,32500.0],["1989-05-15",0.1668,0.175,0.1668,0.1723,43750.0],["1989-05-16",0.1723,0.1723,0.1641,0.1641,42500.0],["1989-05-17",0.1641,0.1723,0.1641,0.1723,71250.0],["1989-05-18",0.1723,0.1723,0.1668,0.1695,21250.0],["1989-05-19",0.1723,0.175,0.1723,0.175,57500.0],["1989-05-22",0.175,0.175,0.1723,0.1723,42500.0],["1989-05-23",0.1695,0.1723,0.1668,0.1668,27500.0],["1989-05-24",0.1641,0.1695,0.1641,0.1695,46250.0],["1989-05-25",0.1668,0.175,0.1641,0.175,38750.0],["1989-05-26",0.1805,0.1805,0.1777,0.1777,36250.0],["1989-05-30",0.1832,0.1832,0.175,0.175,45000.0],["1989-05-31",0.1777,0.1777,0.175,0.1777,7500.0],["1989-06-01",0.1723,0.1723,0.1723,0.1723,18750.0],["1989-06-02",0.1723,0.1723,0.1695,0.1695,43750.0],["1989-06-05",0.1723,0.1723,0.1668,0.1668,28750.0],["1989-06-06",0.1641,0.1695,0.1641,0.1641,27500.0],["1989-06-07",0.1668,0.1695,0.1668,0.1695,26250.0],["1989-06-08",0.1695,0.1723,0.1668,0.1668,47500.0],["1989-06-09",0.1641,0.1695,0.1641,0.1695,33750.0],["1989-06-12",0.1695,0.1695,0.1641,0.1641,65000.0],["1989-06-13",0.1641,0.1641,0.1613,0.1613,28750.0],["1989-06-14",0.1613,0.1668,0.1586,0.1613,151250.0],["1989-06-15",0.1613,0.1641,0.1613,0.1641,12500.0],["1989-06-16",0.1641,0.1641,0.1613,0.1613,30000.0],["1989-06-19",0.1613,0.1668,0.1586,0.1668,87500.0],["1989-06-20",0.1668,0.1668,0.1668,0.1668,0.0],["1989-06-21",0.1641,0.1641,0.1613,0.1613,45000.0],["1989-06-22",0.1668,0.1695,0.1641,0.1641,96250.0],["1989-06-23",0.1695,0.1695,0.1613,0.1668,97500.0],["1989-06-26",0.1632,0.1688,0.1632,0.166,152500.0],["1989-06-27",0.1632,0.166,0.1632,0.1632,47500.0],["1989-06-28",0.1688,0.1688,0.1688,0.1688,1250.0],["1989-06-29",0.1688,0.1715,0.1632,0.1632,100000.0],["1989-06-30",0.166,0.166,0.166,0.166,1250.0],["1989-07-03",0.1688,0.1688,0.1632,0.166,22500.0],["1989-07-05",0.166,0.1715,0.166,0.1715,1290000.0],["1989-07-06",0.1715,0.1826,0.1715,0.1715,456250.0],["1989-07-07",0.1743,0.1743,0.1715,0.1715,13750.0],["1989-07-10",0.1743,0.1771,0.1743,0.1743,171250.0],["1989-07-11",0.1771,0.1826,0.1743,0.1826,47500.0],["1989-07-12",0.1798,0.1854,0.1771,0.1826,68750.0],["1989-07-13",0.1826,0.1854,0.1826,0.1854,75000.0],["1989-07-14",0.1881,0.1909,0.1881,0.1881,105000.0],["1989-07-17",0.1881,0.1937,0.1881,0.1909,203750.0],["1989-07-18",0.1909,0.1909,0.1881,0.1881,50000.0],["1989-07-19",0.1881,0.1937,0.1881,0.1937,167500.0],["1989-07-20",0.1909,0.1909,0.1881,0.1909,50000.0],["1989-07-21",0.1881,0.1937,0.1881,0.1937,48750.0],["1989-07-24",0.1909,0.1964,0.1909,0.1937,28750.0],["1989-07-25",0.1937,0.1964,0.1909,0.1909,91250.0],["1989-07-26",0.1937,0.1964,0.1937,0.1937,67500.0],["1989-07-27",0.1909,0.1964,0.1909,0.1964,25000.0],["1989-07-28",0.1937,0.1937,0.1909,0.1909,25000.0],["1989-07-31",0.1881,0.1881,0.1881,0.1881,10000.0],["1989-08-01",0.1881,0.1881,0.1771,0.1771,78750.0],["1989-08-02",0.1798,0.1881,0.1743,0.1854,70000.0],["1989-08-03",0.1826,0.1881,0.1826,0.1881,10000.0],["1989-08-04",0.1909,0.1937,0.1826,0.1826,33750.0],["1989-08-07",0.1854,0.1881,0.1854,0.1881,17500.0],["1989-08-08",0.1854,0.1909,0.1854,0.1881,12500.0],["1989-08-09",0.1881,0.1881,0.1854,0.1854,30000.0],["1989-08-10",0.1881,0.1964,0.1881,0.1964,112500.0],["1989-08-11",0.1964,0.1964,0.1964,0.1964,47500.0],["1989-08-14",0.1964,0.1964,0.1964,0.1964,46250.0],["1989-08-15",0.1964,0.2047,0.1964,0.202,191250.0],["1989-08-16",0.2047,0.2075,0.1992,0.2047,183750.0],["1989-08-17",0.2047,0.2075,0.202,0.2047,50000.0],["1989-08-18",0.2075,0.2075,0.2047,0.2047,10000.0],["1989-08-21",0.202,0.2047,0.1992,0.1992,37500.0],["1989-08-22",0.1964,0.1964,0.1937,0.1937,51250.0],["1989-08-23",0.1909,0.1964,0.1909,0.1937,16250.0],["1989-08-24",0.1937,0.1937,0.1909,0.1937,36250.0],["1989-08-25",0.1909,0.1909,0.1881,0.1881,43750.0],["1989-08-28",0.1909,0.1909,0.1881,0.1881,16250.0],["1989-08-29",0.1854,0.1881,0.1854,0.1881,8750.0],["1989-08-30",0.1881,0.1881,0.1881,0.1881,2500.0],["1989-08-31",0.1937,0.1964,0.1909,0.1937,148750.0],["1989-09-01",0.1937,0.1964,0.1937,0.1964,30000.0],["1989-09-05",0.1937,0.1992,0.1937,0.1992,17500.0],["1989-09-06",0.1964,0.1964,0.1909,0.1964,56250.0],["1989-09-07",0.1937,0.1937,0.1937,0.1937,33750.0],["1989-09-08",0.1937,0.1937,0.1937,0.1937,13750.0],["1989-09-11",0.1937,0.1964,0.1937,0.1937,25000.0],["1989-09-12",0.1937,0.1937,0.1909,0.1909,25000.0],["1989-09-13",0.1909,0.1909,0.1909,0.1909,25000.0],["1989-09-14",0.1881,0.1881,0.1881,0.1881,31250.0],["1989-09-15",0.1909,0.1909,0.1854,0.1881,110000.0],["1989-09-18",0.1854,0.1881,0.1854,0.1881,128750.0],["1989-09-19",0.1854,0.1881,0.1854,0.1881,11250.0],["1989-09-20",0.1881,0.1881,0.1854,0.1854,96250.0],["1989-09-21",0.1881,0.1881,0.1854,0.1881,101250.0],["1989-09-22",0.1909,0.1909,0.1854,0.1854,35000.0],["1989-09-25",0.1876,0.1904,0.1876,0.1904,33750.0],["1989-09-26",0.196,0.196,0.1932,0.1932,6250.0],["1989-09-27",0.1904,0.196,0.1904,0.196,168750.0],["1989-09-28",0.1904,0.1904,0.1904,0.1904,5000.0],["1989-09-29",0.1904,0.1904,0.1904,0.1904,0.0],["1989-10-02",0.196,0.196,0.1904,0.1904,137500.0],["1989-10-03",0.1904,0.196,0.1904,0.1932,10000.0],["1989-10-04",0.1876,0.1932,0.1876,0.1904,13750.0],["1989-10-05",0.1904,0.1932,0.1876,0.1932,43750.0],["1989-10-06",0.1904,0.1904,0.1876,0.1876,53750.0],["1989-10-09",0.1876,0.1904,0.1876,0.1904,5000.0],["1989-10-10",0.1876,0.1876,0.1876,0.1876,6250.0],["1989-10-11",0.1904,0.1904,0.1876,0.1876,21250.0],["1989-10-12",0.1876,0.1876,0.1792,0.1792,10000.0],["1989-10-13",0.1792,0.182,0.1764,0.1764,56250.0],["1989-10-16",0.1708,0.1848,0.168,0.1764,193750.0],["1989-10-17",0.1792,0.1792,0.1736,0.1792,56250.0],["1989-10-18",0.1764,0.1764,0.154,0.1652,602500.0],["1989-10-19",0.168,0.1848,0.168,0.1848,133750.0],["1989-10-20",0.1792,0.182,0.1736,0.1792,86250.0],["1989-10-23",0.1764,0.1764,0.1764,0.1764,22500.0],["1989-10-24",0.1736,0.1764,0.1708,0.1764,51250.0],["1989-10-25",0.1764,0.1764,0.168,0.168,21250.0],["1989-10-26",0.168,0.168,0.1624,0.1624,48750.0],["1989-10-27",0.168,0.168,0.168,0.168,6250.0],["1989-10-30",0.1652,0.1764,0.1652,0.1764,47500.0],["1989-10-31",0.1792,0.1792,0.1792,0.1792,12500.0],["1989-11-01",0.1764,0.1792,0.1764,0.1792,117500.0],["1989-11-02",0.1764,0.1792,0.1764,0.1792,20000.0],["1989-11-03",0.1736,0.1736,0.1708,0.1708,27500.0],["1989-11-06",0.1764,0.1792,0.1736,0.1792,18750.0],["1989-11-07",0.1736,0.1736,0.168,0.1708,105000.0],["1989-11-08",0.1736,0.1792,0.1736,0.1792,21250.0],["1989-11-09",0.182,0.1848,0.1792,0.1792,220000.0],["1989-11-10",0.1792,0.1848,0.1792,0.1848,56250.0],["1989-11-13",0.1848,0.1988,0.1848,0.1876,117500.0],["1989-11-14",0.1876,0.1932,0.1848,0.1848,96250.0],["1989-11-15",0.1904,0.1988,0.1904,0.196,53750.0],["1989-11-16",0.1988,0.1988,0.1904,0.1904,48750.0],["1989-11-17",0.196,0.196,0.1932,0.196,25000.0],["1989-11-20",0.196,0.196,0.1904,0.196,37500.0],["1989-11-21",0.196,0.196,0.1932,0.196,36250.0],["1989-11-22",0.1932,0.196,0.1932,0.196,45000.0],["1989-11-24",0.1932,0.1988,0.1932,0.1988,23750.0],["1989-11-27",0.196,0.1988,0.196,0.196,117500.0],["1989-11-28",0.2016,0.2044,0.1988,0.2044,146250.0],["1989-11-29",0.2044,0.2072,0.1932,0.196,71250.0],["1989-11-30",0.2016,0.21,0.196,0.21,75000.0],["1989-12-01",0.2128,0.2128,0.2072,0.2072,62500.0],["1989-12-04",0.21,0.21,0.196,0.196,41250.0],["1989-12-05",0.1904,0.1988,0.1904,0.1988,431250.0],["1989-12-06",0.196,0.2016,0.196,0.2016,20000.0],["1989-12-07",0.2016,0.2016,0.1988,0.1988,46250.0],["1989-12-08",0.196,0.2044,0.196,0.2016,40000.0],["1989-12-11",0.1988,0.2044,0.1988,0.1988,28750.0],["1989-12-12",0.2016,0.2016,0.1988,0.1988,22500.0],["1989-12-13",0.196,0.2016,0.1904,0.2016,46250.0],["1989-12-14",0.196,0.196,0.1932,0.196,20000.0],["1989-12-15",0.1988,0.1988,0.1904,0.1904,16250.0],["1989-12-18",0.1904,0.196,0.1904,0.196,30000.0],["1989-12-19",0.196,0.196,0.196,0.196,22500.0],["1989-12-20",0.1988,0.1988,0.196,0.1988,12500.0],["1989-12-21",0.196,0.1988,0.196,0.196,60000.0],["1989-12-22",0.1983,0.1983,0.1983,0.1983,0.0],["1989-12-26",0.1955,0.1955,0.1926,0.1955,33750.0],["1989-12-27",0.1955,0.1983,0.1926,0.1926,21250.0],["1989-12-28",0.1983,0.1983,0.187,0.1898,51250.0],["1989-12-29",0.1926,0.1955,0.1898,0.1926,45000.0],["1990-01-02",0.1926,0.2011,0.1898,0.2011,42500.0],["1990-01-03",0.204,0.204,0.1983,0.204,48750.0],["1990-01-04",0.1983,0.1983,0.1983,0.1983,3750.0],["1990-01-05",0.1983,0.1983,0.1983,0.1983,11250.0],["1990-01-08",0.204,0.204,0.1983,0.2011,7500.0],["1990-01-09",0.1983,0.204,0.1983,0.1983,17500.0],["1990-01-10",0.1983,0.204,0.1983,0.204,26250.0],["1990-01-11",0.204,0.204,0.2011,0.204,13750.0],["1990-01-12",0.1983,0.1983,0.1983,0.1983,40000.0],["1990-01-15",0.1983,0.204,0.1983,0.204,42500.0],["1990-01-16",0.2011,0.204,0.1983,0.1983,10000.0],["1990-01-17",0.1983,0.2011,0.1983,0.2011,6250.0],["1990-01-18",0.1983,0.1983,0.1955,0.1955,15000.0],["1990-01-19",0.1955,0.1983,0.1955,0.1983,52500.0],["1990-01-22",0.1983,0.1983,0.1983,0.1983,5000.0],["1990-01-23",0.1983,0.1983,0.1983,0.1983,15000.0],["1990-01-24",0.1955,0.1955,0.1926,0.1926,68750.0],["1990-01-25",0.1926,0.1955,0.1926,0.1955,25000.0],["1990-01-26",0.1955,0.1955,0.1926,0.1926,20000.0],["1990-01-29",0.1926,0.1926,0.1926,0.1926,35000.0],["1990-01-30",0.1926,0.1955,0.1926,0.1926,178750.0],["1990-01-31",0.1926,0.1955,0.1926,0.1955,26250.0],["1990-02-01",0.204,0.204,0.1983,0.2011,143750.0],["1990-02-02",0.2011,0.204,0.2011,0.204,101250.0],["1990-02-05",0.204,0.204,0.204,0.204,55000.0],["1990-02-06",0.204,0.204,0.2011,0.204,93750.0],["1990-02-07",0.2011,0.2096,0.2011,0.2096,115000.0],["1990-02-08",0.2096,0.2153,0.2068,0.2153,53750.0],["1990-02-09",0.2153,0.2323,0.2124,0.2294,673750.0],["1990-02-12",0.2323,0.2351,0.2266,0.2294,133750.0],["1990-02-13",0.2323,0.2323,0.2266,0.2323,117500.0],["1990-02-14",0.2266,0.2323,0.2266,0.2294,90000.0],["1990-02-15",0.2294,0.2323,0.2266,0.2294,221250.0],["1990-02-16",0.2294,0.2323,0.2266,0.2266,53750.0],["1990-02-20",0.2266,0.2294,0.2238,0.2238,40000.0],["1990-02-21",0.2238,0.2238,0.2153,0.2209,278750.0],["1990-02-22",0.2238,0.2266,0.2238,0.2266,58750.0],["1990-02-23",0.2238,0.2238,0.2209,0.2238,21250.0],["1990-02-26",0.2266,0.2266,0.2266,0.2266,41250.0],["1990-02-27",0.2266,0.2323,0.2266,0.2266,53750.0],["1990-02-28",0.2323,0.2323,0.2266,0.2266,60000.0],["1990-03-01",0.2266,0.2266,0.2238,0.2238,47500.0],["1990-03-02",0.2238,0.2266,0.2238,0.2266,16250.0],["1990-03-05",0.2266,0.2266,0.2266,0.2266,21250.0],["1990-03-06",0.2238,0.2238,0.2238,0.2238,6250.0],["1990-03-07",0.2238,0.2266,0.2238,0.2266,80000.0],["1990-03-08",0.2266,0.2266,0.2266,0.2266,0.0],["1990-03-09",0.2238,0.2266,0.2238,0.2238,63750.0],["1990-03-12",0.2238,0.2266,0.2238,0.2238,65000.0],["1990-03-13",0.2266,0.2266,0.2238,0.2266,63750.0],["1990-03-14",0.2238,0.2266,0.2238,0.2266,70000.0],["1990-03-15",0.2266,0.2266,0.2238,0.2266,50000.0],["1990-03-16",0.2266,0.2266,0.2266,0.2266,16250.0],["1990-03-19",0.2209,0.2209,0.2153,0.2209,158750.0],["1990-03-20",0.2238,0.2238,0.2238,0.2238,20000.0],["1990-03-21",0.2266,0.2294,0.2266,0.2266,106250.0],["1990-03-22",0.2238,0.2266,0.2238,0.2238,38750.0],["1990-03-23",0.2209,0.2209,0.2209,0.2209,2500.0],["1990-03-26",0.2204,0.2204,0.2175,0.2204,12500.0],["1990-03-27",0.2175,0.2175,0.2175,0.2175,8750.0],["1990-03-28",0.2204,0.2204,0.2175,0.2175,43750.0],["1990-03-29",0.2232,0.2232,0.2204,0.2204,32500.0],["1990-03-30",0.2232,0.229,0.2204,0.229,26250.0],["1990-04-02",0.2261,0.2261,0.2261,0.2261,18750.0],["1990-04-03",0.2232,0.2261,0.2232,0.2232,20000.0],["1990-04-04",0.2261,0.2261,0.2261,0.2261,82500.0],["1990-04-05",0.229,0.229,0.2261,0.2261,733750.0],["1990-04-06",0.229,0.229,0.2261,0.229,91250.0],["1990-04-09",0.229,0.2318,0.229,0.229,215000.0],["1990-04-10",0.2347,0.2347,0.2261,0.229,57500.0],["1990-04-11",0.2318,0.2318,0.2261,0.229,53750.0],["1990-04-12",0.229,0.2318,0.2261,0.2261,18750.0],["1990-04-16",0.2261,0.2318,0.2261,0.2318,46250.0],["1990-04-17",0.2318,0.2347,0.229,0.2318,92500.0],["1990-04-18",0.2318,0.2347,0.2318,0.2318,133750.0],["1990-04-19",0.2318,0.2318,0.2318,0.2318,11250.0],["1990-04-20",0.2318,0.2347,0.2318,0.2347,16250.0],["1990-04-23",0.2318,0.2347,0.229,0.2318,47500.0],["1990-04-24",0.2347,0.2375,0.2318,0.2375,65000.0],["1990-04-25",0.2375,0.2519,0.2375,0.2519,132500.0],["1990-04-26",0.2576,0.269,0.2519,0.2547,107500.0],["1990-04-27",0.2748,0.2776,0.2519,0.2604,250000.0],["1990-04-30",0.2633,0.2662,0.2519,0.2662,117500.0],["1990-05-01",0.2633,0.269,0.2604,0.2662,72500.0],["1990-05-02",0.269,0.2748,0.2662,0.2748,131250.0],["1990-05-03",0.2833,0.2833,0.2748,0.2748,98750.0],["1990-05-04",0.2719,0.2748,0.269,0.2748,31250.0],["1990-05-07",0.2719,0.2719,0.269,0.269,30000.0],["1990-05-08",0.269,0.269,0.2576,0.2576,32500.0],["1990-05-09",0.2576,0.2576,0.2547,0.2547,3750.0],["1990-05-10",0.2547,0.2604,0.2547,0.2576,45000.0],["1990-05-11",0.2547,0.2633,0.2547,0.2633,81250.0],["1990-05-14",0.2633,0.269,0.2576,0.2633,55000.0],["1990-05-15",0.2633,0.2633,0.2547,0.2604,30000.0],["1990-05-16",0.2576,0.2576,0.2547,0.2576,42500.0],["1990-05-17",0.2604,0.2604,0.2519,0.2576,965000.0],["1990-05-18",0.2576,0.2604,0.2576,0.2604,67500.0],["1990-05-21",0.2604,0.2604,0.2576,0.2604,42500.0],["1990-05-22",0.2547,0.2633,0.2547,0.2604,33750.0],["1990-05-23",0.2604,0.269,0.2604,0.269,95000.0],["1990-05-24",0.2719,0.2719,0.2662,0.2719,77500.0],["1990-05-25",0.2719,0.2719,0.269,0.2719,165000.0],["1990-05-29",0.2719,0.2891,0.2719,0.2833,155000.0],["1990-05-30",0.2805,0.2862,0.2748,0.2862,116250.0],["1990-05-31",0.2862,0.2948,0.2719,0.2719,220000.0],["1990-06-01",0.2776,0.2891,0.2748,0.2891,107500.0],["1990-06-04",0.2919,0.2948,0.2776,0.2833,135000.0],["1990-06-05",0.2805,0.2976,0.2805,0.2919,173750.0],["1990-06-06",0.2891,0.2976,0.2891,0.2976,280000.0],["1990-06-07",0.2976,0.3148,0.2976,0.3148,127500.0],["1990-06-08",0.3205,0.3377,0.3177,0.3205,256250.0],["1990-06-11",0.3263,0.3291,0.3205,0.3205,323750.0],["1990-06-12",0.3263,0.3291,0.3205,0.3234,85000.0],["1990-06-13",0.3291,0.3291,0.3263,0.3291,62500.0],["1990-06-14",0.332,0.332,0.3205,0.3205,90000.0],["1990-06-15",0.3205,0.3205,0.3034,0.3034,72500.0],["1990-06-18",0.3005,0.3005,0.2862,0.2862,105000.0],["1990-06-19",0.2891,0.2976,0.2891,0.2976,70000.0],["1990-06-20",0.3034,0.3062,0.2976,0.3034,27500.0],["1990-06-21",0.3091,0.3091,0.3005,0.3005,38750.0],["1990-06-22",0.3034,0.3034,0.2948,0.2948,126250.0],["1990-06-25",0.2942,0.2942,0.2913,0.2942,112500.0],["1990-06-26",0.2942,0.2971,0.2913,0.2942,151250.0],["1990-06-27",0.2884,0.2942,0.2884,0.2942,87500.0],["1990-06-28",0.2942,0.2971,0.2913,0.2942,140000.0],["1990-06-29",0.3,0.3115,0.3,0.3115,36250.0],["1990-07-02",0.3086,0.3086,0.3029,0.3029,21250.0],["1990-07-03",0.3029,0.3086,0.3029,0.3086,20000.0],["1990-07-05",0.3086,0.3144,0.3086,0.3115,65000.0],["1990-07-06",0.3086,0.3086,0.3086,0.3086,5000.0],["1990-07-09",0.3144,0.3144,0.3086,0.3086,15000.0],["1990-07-10",0.3115,0.3173,0.3115,0.3115,47500.0],["1990-07-11",0.3086,0.3144,0.3086,0.3115,122500.0],["1990-07-12",0.3115,0.3173,0.3086,0.3144,108750.0],["1990-07-13",0.3173,0.3202,0.3115,0.3115,20000.0],["1990-07-16",0.3115,0.3144,0.3086,0.3115,20000.0],["1990-07-17",0.3086,0.3115,0.3086,0.3086,23750.0],["1990-07-18",0.3115,0.3115,0.3115,0.3115,107500.0],["1990-07-19",0.3086,0.3086,0.3057,0.3086,26250.0],["1990-07-20",0.3057,0.3115,0.3057,0.3057,26250.0],["1990-07-23",0.3115,0.3115,0.3,0.3029,156250.0],["1990-07-24",0.3029,0.3173,0.3029,0.3173,75000.0],["1990-07-25",0.3231,0.3231,0.3057,0.3115,90000.0],["1990-07-26",0.3115,0.3115,0.3057,0.3057,35000.0],["1990-07-27",0.3115,0.3144,0.3086,0.3144,92500.0],["1990-07-30",0.3144,0.3144,0.3057,0.3057,40000.0],["1990-07-31",0.3086,0.3115,0.3057,0.3115,27500.0],["1990-08-01",0.3086,0.3086,0.3057,0.3086,17500.0],["1990-08-02",0.3057,0.3057,0.3,0.3,98750.0],["1990-08-03",0.2942,0.2942,0.274,0.2827,267500.0],["1990-08-06",0.2798,0.2827,0.2711,0.2711,102500.0],["1990-08-07",0.2769,0.2798,0.2711,0.2769,71250.0],["1990-08-08",0.2711,0.2798,0.2711,0.2769,37500.0],["1990-08-09",0.2769,0.2769,0.2769,0.2769,2500.0],["1990-08-10",0.2769,0.2769,0.2769,0.2769,2500.0],["1990-08-13",0.2711,0.274,0.2711,0.2711,26250.0],["1990-08-14",0.2711,0.274,0.2711,0.274,20000.0],["1990-08-15",0.2711,0.274,0.2711,0.274,23750.0],["1990-08-16",0.2683,0.2711,0.2683,0.2683,46250.0],["1990-08-17",0.2683,0.2711,0.2683,0.2711,36250.0],["1990-08-20",0.2711,0.2827,0.2711,0.2769,48750.0],["1990-08-21",0.2711,0.274,0.2711,0.274,23750.0],["1990-08-22",0.2769,0.2769,0.2683,0.2683,102500.0],["1990-08-23",0.274,0.274,0.2596,0.2683,145000.0],["1990-08-24",0.2683,0.2769,0.2683,0.2769,30000.0],["1990-08-27",0.274,0.274,0.2711,0.274,21250.0],["1990-08-28",0.2711,0.274,0.2711,0.2711,31250.0],["1990-08-29",0.2711,0.2711,0.2711,0.2711,1250.0],["1990-08-30",0.2711,0.274,0.2711,0.274,16250.0],["1990-08-31",0.2711,0.2711,0.2654,0.2683,112500.0],["1990-09-04",0.2625,0.2625,0.2596,0.2596,41250.0],["1990-09-05",0.2567,0.2567,0.2567,0.2567,2500.0],["1990-09-06",0.2567,0.2596,0.2538,0.2596,7500.0],["1990-09-07",0.2567,0.2567,0.2567,0.2567,5000.0],["1990-09-10",0.2596,0.2596,0.2567,0.2567,3750.0],["1990-09-11",0.2538,0.2538,0.2538,0.2538,1250.0],["1990-09-12",0.2567,0.2567,0.2481,0.2509,153750.0],["1990-09-13",0.2509,0.2509,0.2394,0.2394,75000.0],["1990-09-14",0.2336,0.2365,0.2336,0.2365,30000.0],["1990-09-17",0.2423,0.2423,0.2394,0.2394,63750.0],["1990-09-18",0.2394,0.2452,0.2394,0.2452,45000.0],["1990-09-19",0.2452,0.2452,0.2336,0.2394,27500.0],["1990-09-20",0.2336,0.2336,0.2308,0.2336,57500.0],["1990-09-21",0.2394,0.2394,0.2365,0.2365,36250.0],["1990-09-24",0.2333,0.2362,0.2303,0.2333,51250.0],["1990-09-25",0.2391,0.242,0.2362,0.2362,22500.0],["1990-09-26",0.242,0.2449,0.2274,0.2303,66250.0],["1990-09-27",0.2333,0.2333,0.2245,0.2274,117500.0],["1990-09-28",0.2274,0.2333,0.2274,0.2333,67500.0],["1990-10-01",0.2333,0.242,0.2333,0.2391,37500.0],["1990-10-02",0.2449,0.2449,0.2449,0.2449,51250.0],["1990-10-03",0.242,0.242,0.242,0.242,5000.0],["1990-10-04",0.242,0.2478,0.242,0.2449,21250.0],["1990-10-05",0.242,0.242,0.2391,0.2391,38750.0],["1990-10-08",0.2333,0.242,0.2333,0.242,38750.0],["1990-10-09",0.2449,0.2449,0.2391,0.2449,55000.0],["1990-10-10",0.242,0.242,0.2391,0.2391,12500.0],["1990-10-11",0.2362,0.2449,0.2362,0.2391,42500.0],["1990-10-12",0.2333,0.2362,0.2303,0.2303,37500.0],["1990-10-15",0.2333,0.2362,0.2274,0.2362,46250.0],["1990-10-16",0.2362,0.242,0.2362,0.2362,43750.0],["1990-10-17",0.2333,0.2333,0.2303,0.2333,8750.0],["1990-10-18",0.2303,0.242,0.2303,0.242,28750.0],["1990-10-19",0.242,0.242,0.242,0.242,0.0],["1990-10-22",0.2391,0.2391,0.2362,0.2362,25000.0],["1990-10-23",0.2362,0.2362,0.2362,0.2362,5000.0],["1990-10-24",0.2391,0.242,0.2391,0.2391,28750.0],["1990-10-25",0.2391,0.242,0.2391,0.242,16250.0],["1990-10-26",0.2478,0.2508,0.2449,0.2508,36250.0],["1990-10-29",0.2537,0.2595,0.2508,0.2595,48750.0],["1990-10-30",0.2595,0.2595,0.2537,0.2595,28750.0],["1990-10-31",0.2595,0.2624,0.2566,0.2566,23750.0],["1990-11-01",0.2595,0.2595,0.2537,0.2537,8750.0],["1990-11-02",0.2508,0.2508,0.2478,0.2478,20000.0],["1990-11-05",0.2449,0.2508,0.2449,0.2508,21250.0],["1990-11-06",0.2537,0.2566,0.2537,0.2566,35000.0],["1990-11-07",0.2566,0.2595,0.2508,0.2508,18750.0],["1990-11-08",0.2478,0.2508,0.2478,0.2508,2500.0],["1990-11-09",0.2537,0.2595,0.2537,0.2566,17500.0],["1990-11-12",0.2566,0.2566,0.2537,0.2566,15000.0],["1990-11-13",0.2566,0.2566,0.2566,0.2566,12500.0],["1990-11-14",0.2624,0.2624,0.2595,0.2624,77500.0],["1990-11-15",0.2624,0.2682,0.2595,0.2682,146250.0],["1990-11-16",0.2624,0.2682,0.2624,0.2653,16250.0],["1990-11-19",0.2653,0.2653,0.2653,0.2653,0.0],["1990-11-20",0.2712,0.2741,0.2712,0.2741,13750.0],["1990-11-21",0.2799,0.2799,0.2799,0.2799,26250.0],["1990-11-23",0.2799,0.2799,0.2799,0.2799,0.0],["1990-11-26",0.2799,0.2945,0.2799,0.2945,133750.0],["1990-11-27",0.2974,0.2974,0.2916,0.2945,26250.0],["1990-11-28",0.2916,0.2945,0.2916,0.2945,6250.0],["1990-11-29",0.2916,0.2916,0.2916,0.2916,26250.0],["1990-11-30",0.2916,0.2945,0.2916,0.2916,51250.0],["1990-12-03",0.2974,0.2974,0.2887,0.2945,66250.0],["1990-12-04",0.2916,0.2974,0.2916,0.2974,210000.0],["1990-12-05",0.3032,0.3032,0.2974,0.3003,85000.0],["1990-12-06",0.3032,0.3061,0.3003,0.3003,46250.0],["1990-12-07",0.3032,0.3032,0.3003,0.3003,6250.0],["1990-12-10",0.3003,0.3091,0.3003,0.3061,66250.0],["1990-12-11",0.3061,0.3091,0.3061,0.3061,33750.0],["1990-12-12",0.3061,0.3061,0.3061,0.3061,8750.0],["1990-12-13",0.3061,0.312,0.3032,0.3061,136250.0],["1990-12-14",0.3032,0.3061,0.3032,0.3061,10000.0],["1990-12-17",0.3061,0.312,0.3061,0.312,18750.0],["1990-12-18",0.3149,0.3207,0.312,0.3178,37500.0],["1990-12-19",0.3236,0.3266,0.3236,0.3236,43750.0],["1990-12-20",0.3295,0.347,0.3295,0.347,171250.0],["1990-12-21",0.3441,0.3441,0.3324,0.3324,155000.0],["1990-12-24",0.3379,0.3379,0.3379,0.3379,26250.0],["1990-12-26",0.335,0.335,0.3262,0.3262,50000.0],["1990-12-27",0.3291,0.3438,0.3291,0.3409,50000.0],["1990-12-28",0.3438,0.3438,0.335,0.335,35000.0],["1990-12-31",0.335,0.3409,0.332,0.3409,50000.0],["1991-01-02",0.335,0.3379,0.3262,0.3262,23750.0],["1991-01-03",0.3291,0.332,0.3291,0.332,25000.0],["1991-01-04",0.3291,0.3291,0.3232,0.3262,38750.0],["1991-01-07",0.3232,0.3232,0.3027,0.3027,61250.0],["1991-01-08",0.2821,0.288,0.2674,0.288,350000.0],["1991-01-09",0.288,0.2938,0.285,0.2938,308750.0],["1991-01-10",0.2909,0.3027,0.2909,0.2997,255000.0],["1991-01-11",0.2997,0.2997,0.2997,0.2997,0.0],["1991-01-14",0.2938,0.3027,0.2938,0.2997,65000.0],["1991-01-15",0.2997,0.2997,0.2997,0.2997,10000.0],["1991-01-16",0.3056,0.3085,0.3056,0.3085,15000.0],["1991-01-17",0.3115,0.3173,0.3085,0.3173,12500.0],["1991-01-18",0.3115,0.3115,0.3085,0.3115,31250.0],["1991-01-21",0.3085,0.3085,0.3085,0.3085,6250.0],["1991-01-22",0.3085,0.3115,0.3085,0.3115,17500.0],["1991-01-23",0.3085,0.3232,0.3085,0.3232,85000.0],["1991-01-24",0.3203,0.3379,0.3203,0.332,132500.0],["1991-01-25",0.3379,0.3438,0.335,0.335,281250.0],["1991-01-28",0.3379,0.3409,0.335,0.3379,147500.0],["1991-01-29",0.3409,0.3409,0.335,0.3409,347500.0],["1991-01-30",0.3379,0.3438,0.3173,0.3173,446250.0],["1991-01-31",0.3056,0.3232,0.2997,0.3232,407500.0],["1991-02-01",0.3232,0.3291,0.3232,0.3262,195000.0],["1991-02-04",0.3232,0.332,0.3203,0.3291,71250.0],["1991-02-05",0.3291,0.3291,0.3262,0.3291,177500.0],["1991-02-06",0.3291,0.3409,0.3291,0.3379,298750.0],["1991-02-07",0.3409,0.3409,0.335,0.335,1061250.0],["1991-02-08",0.332,0.335,0.3203,0.3291,46250.0],["1991-02-11",0.3291,0.3467,0.3291,0.3409,338750.0],["1991-02-12",0.3409,0.3409,0.332,0.332,200000.0],["1991-02-13",0.332,0.3379,0.332,0.3379,451250.0],["1991-02-14",0.3379,0.3438,0.335,0.3409,226250.0],["1991-02-15",0.3379,0.3438,0.335,0.3438,36250.0],["1991-02-19",0.3409,0.3614,0.3409,0.3614,378750.0],["1991-02-20",0.3644,0.3644,0.3526,0.3555,145000.0],["1991-02-21",0.3526,0.3555,0.3526,0.3555,87500.0],["1991-02-22",0.3526,0.3585,0.3526,0.3526,53750.0],["1991-02-25",0.3585,0.3585,0.3555,0.3585,52500.0],["1991-02-26",0.3526,0.3555,0.3526,0.3526,61250.0],["1991-02-27",0.3526,0.3526,0.3497,0.3526,86250.0],["1991-02-28",0.3555,0.3555,0.3526,0.3541,61250.0],["1991-03-01",0.3497,0.3555,0.3497,0.3555,88750.0],["1991-03-04",0.3526,0.3585,0.3526,0.3555,50000.0],["1991-03-05",0.3555,0.3614,0.3555,0.3585,83750.0],["1991-03-06",0.3585,0.3732,0.3585,0.3673,173750.0],["1991-03-07",0.3702,0.382,0.3702,0.3791,123750.0],["1991-03-08",0.3791,0.3849,0.3791,0.382,127500.0],["1991-03-11",0.3791,0.382,0.3702,0.3702,190000.0],["1991-03-12",0.3702,0.3761,0.3702,0.3761,15000.0],["1991-03-13",0.3732,0.3732,0.3732,0.3732,16250.0],["1991-03-14",0.3761,0.382,0.3761,0.3791,68750.0],["1991-03-15",0.382,0.382,0.3791,0.382,73750.0],["1991-03-18",0.3791,0.3791,0.3791,0.3791,75000.0],["1991-03-19",0.3791,0.3849,0.3791,0.3791,103750.0],["1991-03-20",0.3791,0.3849,0.3732,0.3732,471250.0],["1991-03-21",0.3732,0.3761,0.3732,0.3761,77500.0],["1991-03-22",0.3787,0.3787,0.3669,0.3669,46250.0],["1991-03-25",0.3669,0.3669,0.361,0.361,16250.0],["1991-03-26",0.361,0.3639,0.361,0.3639,61250.0],["1991-03-27",0.361,0.3639,0.361,0.361,55000.0],["1991-03-28",0.3669,0.3846,0.3669,0.3817,88750.0],["1991-04-01",0.3817,0.3817,0.3758,0.3758,38750.0],["1991-04-02",0.3787,0.3787,0.3728,0.3787,68750.0],["1991-04-03",0.3758,0.3787,0.3758,0.3787,232500.0],["1991-04-04",0.3758,0.3787,0.3669,0.3669,37500.0],["1991-04-05",0.3728,0.3728,0.3639,0.3639,28750.0],["1991-04-08",0.3698,0.3728,0.3669,0.3669,20000.0],["1991-04-09",0.3669,0.3669,0.361,0.361,68750.0],["1991-04-10",0.3639,0.3639,0.361,0.361,13750.0],["1991-04-11",0.3698,0.3728,0.3698,0.3698,132500.0],["1991-04-12",0.3698,0.3728,0.3669,0.3698,403750.0],["1991-04-15",0.3698,0.3758,0.3639,0.3698,93750.0],["1991-04-16",0.3758,0.3758,0.3698,0.3758,77500.0],["1991-04-17",0.3758,0.3758,0.3669,0.3728,91250.0],["1991-04-18",0.3728,0.3817,0.3698,0.3817,283750.0],["1991-04-19",0.3817,0.3846,0.3758,0.3758,101250.0],["1991-04-22",0.3758,0.3817,0.3758,0.3817,162500.0],["1991-04-23",0.3817,0.3876,0.3817,0.3817,192500.0],["1991-04-24",0.3817,0.3846,0.3817,0.3846,47500.0],["1991-04-25",0.3846,0.3876,0.3846,0.3846,57500.0],["1991-04-26",0.3846,0.3876,0.3846,0.3846,226250.0],["1991-04-29",0.3876,0.3876,0.3787,0.3817,261250.0],["1991-04-30",0.3787,0.3787,0.3669,0.3669,447500.0],["1991-05-01",0.3669,0.3669,0.3491,0.3491,178750.0],["1991-05-02",0.3491,0.3491,0.3462,0.3462,63750.0],["1991-05-03",0.3462,0.355,0.3462,0.355,85000.0],["1991-05-06",0.3491,0.355,0.3491,0.3521,190000.0],["1991-05-07",0.3491,0.358,0.3491,0.358,216250.0],["1991-05-08",0.355,0.358,0.3432,0.3432,60000.0],["1991-05-09",0.3491,0.3491,0.3432,0.3432,21250.0],["1991-05-10",0.3462,0.3462,0.3403,0.3403,65000.0],["1991-05-13",0.3403,0.3491,0.3403,0.3491,57500.0],["1991-05-14",0.3491,0.3491,0.3462,0.3462,31250.0],["1991-05-15",0.3462,0.3491,0.3432,0.3491,238750.0],["1991-05-16",0.3403,0.3432,0.3403,0.3403,183750.0],["1991-05-17",0.3403,0.3403,0.3403,0.3403,0.0],["1991-05-20",0.3403,0.3403,0.3403,0.3403,0.0],["1991-05-21",0.3432,0.3462,0.3432,0.3462,33750.0],["1991-05-22",0.3462,0.3462,0.3432,0.3462,27500.0],["1991-05-23",0.3403,0.3432,0.3403,0.3432,245000.0],["1991-05-24",0.3403,0.3403,0.3403,0.3403,11250.0],["1991-05-28",0.3403,0.3403,0.3403,0.3403,6250.0],["1991-05-29",0.3462,0.3491,0.3462,0.3491,37500.0],["1991-05-30",0.3491,0.3491,0.3491,0.3491,0.0],["1991-05-31",0.3432,0.3491,0.3403,0.3491,28750.0],["1991-06-03",0.3462,0.3491,0.3462,0.3491,37500.0],["1991-06-04",0.3491,0.3491,0.3462,0.3462,57500.0],["1991-06-05",0.3521,0.3521,0.3462,0.3462,136250.0],["1991-06-06",0.3462,0.3462,0.3432,0.3432,302500.0],["1991-06-07",0.3491,0.3491,0.3462,0.3462,15000.0],["1991-06-10",0.3462,0.3462,0.3432,0.3432,177500.0],["1991-06-11",0.3432,0.3432,0.3432,0.3432,68750.0],["1991-06-12",0.3432,0.3432,0.3432,0.3432,603750.0],["1991-06-13",0.3432,0.3432,0.3432,0.3432,3750.0],["1991-06-14",0.3432,0.3462,0.3432,0.3432,150000.0],["1991-06-17",0.3432,0.3462,0.3432,0.3432,21250.0],["1991-06-18",0.3432,0.3432,0.3403,0.3432,151250.0],["1991-06-19",0.3403,0.3432,0.3403,0.3432,53750.0],["1991-06-20",0.3403,0.3432,0.3403,0.3403,390000.0],["1991-06-21",0.3373,0.3403,0.3373,0.3373,28750.0],["1991-06-24",0.334,0.334,0.331,0.334,10000.0],["1991-06-25",0.334,0.334,0.334,0.334,0.0],["1991-06-26",0.334,0.334,0.322,0.322,27500.0],["1991-06-27",0.322,0.322,0.3101,0.3101,60000.0],["1991-06-28",0.3131,0.322,0.3131,0.322,66250.0],["1991-07-01",0.322,0.322,0.3161,0.3161,93750.0],["1991-07-02",0.3161,0.3161,0.3101,0.3101,8750.0],["1991-07-03",0.3071,0.3071,0.3041,0.3041,107500.0],["1991-07-05",0.3071,0.3071,0.3041,0.3041,6250.0],["1991-07-08",0.2982,0.3071,0.2952,0.3071,57500.0],["1991-07-09",0.3101,0.319,0.3101,0.3161,52500.0],["1991-07-10",0.3131,0.3161,0.3131,0.3131,32500.0],["1991-07-11",0.3131,0.3131,0.3131,0.3131,1250.0],["1991-07-12",0.3101,0.3101,0.3041,0.3101,22500.0],["1991-07-15",0.3101,0.319,0.3101,0.319,46250.0],["1991-07-16",0.3161,0.3161,0.3101,0.3101,16250.0],["1991-07-17",0.3071,0.3101,0.3071,0.3101,41250.0],["1991-07-18",0.3071,0.3101,0.3071,0.3071,33750.0],["1991-07-19",0.3101,0.3131,0.3012,0.3041,115000.0],["1991-07-22",0.3101,0.3101,0.3041,0.3041,107500.0],["1991-07-23",0.3041,0.3041,0.2982,0.2982,58750.0],["1991-07-24",0.2952,0.2982,0.2922,0.2922,45000.0],["1991-07-25",0.2922,0.2952,0.2892,0.2892,41250.0],["1991-07-26",0.2922,0.2922,0.2862,0.2862,73750.0],["1991-07-29",0.2892,0.2892,0.2833,0.2833,98750.0],["1991-07-30",0.2833,0.2922,0.2833,0.2922,183750.0],["1991-07-31",0.3041,0.3161,0.3041,0.3161,332500.0],["1991-08-01",0.3131,0.3131,0.3101,0.3101,10000.0],["1991-08-02",0.3101,0.3101,0.3101,0.3101,0.0],["1991-08-05",0.3161,0.319,0.3161,0.319,243750.0],["1991-08-06",0.322,0.322,0.319,0.322,61250.0],["1991-08-07",0.325,0.328,0.319,0.328,128750.0],["1991-08-08",0.331,0.331,0.325,0.325,27500.0],["1991-08-09",0.331,0.331,0.322,0.325,186250.0],["1991-08-12",0.322,0.322,0.3161,0.319,100000.0],["1991-08-13",0.325,0.328,0.325,0.328,50000.0],["1991-08-14",0.325,0.334,0.325,0.334,93750.0],["1991-08-15",0.3369,0.3369,0.3369,0.3369,80000.0],["1991-08-16",0.3399,0.3429,0.3399,0.3399,163750.0],["1991-08-19",0.3369,0.3429,0.334,0.3369,120000.0],["1991-08-20",0.3399,0.3399,0.3369,0.3399,32500.0],["1991-08-21",0.3429,0.3459,0.3399,0.3429,191250.0],["1991-08-22",0.3399,0.3399,0.3369,0.3399,11250.0],["1991-08-23",0.3369,0.3459,0.3369,0.3459,46250.0],["1991-08-26",0.3429,0.3429,0.334,0.3429,18750.0],["1991-08-27",0.3489,0.3489,0.3489,0.3489,58750.0],["1991-08-28",0.3518,0.3518,0.3518,0.3518,21250.0],["1991-08-29",0.3518,0.3518,0.3429,0.3489,38750.0],["1991-08-30",0.3459,0.3459,0.3459,0.3459,1250.0],["1991-09-03",0.3518,0.3608,0.3518,0.3548,223750.0],["1991-09-04",0.3518,0.3518,0.3489,0.3489,93750.0],["1991-09-05",0.3489,0.3489,0.3489,0.3489,1250.0],["1991-09-06",0.3489,0.3548,0.3489,0.3548,37500.0],["1991-09-09",0.3518,0.3518,0.3518,0.3518,20000.0],["1991-09-10",0.3518,0.3518,0.3518,0.3518,1250.0],["1991-09-11",0.3489,0.3489,0.3489,0.3489,27500.0],["1991-09-12",0.3489,0.3489,0.3489,0.3489,285000.0],["1991-09-13",0.3489,0.3489,0.3489,0.3489,13750.0],["1991-09-16",0.3489,0.3489,0.3489,0.3489,28750.0],["1991-09-17",0.3548,0.3578,0.3548,0.3548,65000.0],["1991-09-18",0.3518,0.3578,0.3518,0.3578,27500.0],["1991-09-19",0.3578,0.3578,0.3578,0.3578,0.0],["1991-09-20",0.3608,0.3668,0.3578,0.3578,176250.0],["1991-09-23",0.3518,0.3518,0.3518,0.3518,8750.0],["1991-09-24",0.3517,0.3517,0.3517,0.3517,8750.0],["1991-09-25",0.3547,0.3547,0.3547,0.3547,2500.0],["1991-09-26",0.3517,0.3577,0.3517,0.3577,92500.0],["1991-09-27",0.3547,0.3577,0.3547,0.3577,13750.0],["1991-09-30",0.3547,0.3607,0.3547,0.3607,16250.0],["1991-10-01",0.3577,0.3577,0.3577,0.3577,1250.0],["1991-10-02",0.3577,0.3668,0.3577,0.3607,126250.0],["1991-10-03",0.3577,0.3577,0.3547,0.3547,17500.0],["1991-10-04",0.3547,0.3547,0.3547,0.3547,2500.0],["1991-10-07",0.3547,0.3547,0.3547,0.3547,8750.0],["1991-10-08",0.3607,0.3607,0.3547,0.3607,46250.0],["1991-10-09",0.3577,0.3607,0.3547,0.3607,6250.0],["1991-10-10",0.3607,0.3607,0.3607,0.3607,1250.0],["1991-10-11",0.3607,0.3668,0.3607,0.3638,36250.0],["1991-10-14",0.3698,0.3698,0.3668,0.3668,7500.0],["1991-10-15",0.3668,0.3698,0.3638,0.3638,35000.0],["1991-10-16",0.3668,0.3668,0.3638,0.3668,47500.0],["1991-10-17",0.3638,0.3698,0.3638,0.3668,71250.0],["1991-10-18",0.3728,0.3758,0.3728,0.3758,110000.0],["1991-10-21",0.3728,0.3758,0.3728,0.3728,16250.0],["1991-10-22",0.3728,0.3728,0.3698,0.3698,16250.0],["1991-10-23",0.3698,0.3758,0.3698,0.3728,76250.0],["1991-10-24",0.3788,0.3788,0.3788,0.3788,105000.0],["1991-10-25",0.3728,0.3818,0.3728,0.3758,72500.0],["1991-10-28",0.3788,0.3788,0.3728,0.3728,6250.0],["1991-10-29",0.3728,0.3788,0.3728,0.3758,15000.0],["1991-10-30",0.3758,0.3758,0.3758,0.3758,7500.0],["1991-10-31",0.3758,0.3788,0.3728,0.3788,18750.0],["1991-11-01",0.3818,0.3848,0.3818,0.3848,100000.0],["1991-11-04",0.3848,0.3848,0.3788,0.3788,12500.0],["1991-11-05",0.3788,0.3788,0.3788,0.3788,0.0],["1991-11-06",0.3848,0.3848,0.3818,0.3818,47500.0],["1991-11-07",0.3848,0.3848,0.3848,0.3848,11250.0],["1991-11-08",0.3848,0.3878,0.3848,0.3848,22500.0],["1991-11-11",0.3878,0.3878,0.3848,0.3848,16250.0],["1991-11-12",0.3848,0.3908,0.3848,0.3878,92500.0],["1991-11-13",0.3848,0.3908,0.3848,0.3878,45000.0],["1991-11-14",0.3878,0.3878,0.3878,0.3878,36250.0],["1991-11-15",0.3878,0.3908,0.3878,0.3908,21250.0],["1991-11-18",0.3878,0.3908,0.3878,0.3878,317500.0],["1991-11-19",0.3878,0.3878,0.3848,0.3878,600000.0],["1991-11-20",0.3818,0.3848,0.3818,0.3818,25000.0],["1991-11-21",0.3848,0.3848,0.3818,0.3848,151250.0],["1991-11-22",0.3878,0.3938,0.3818,0.3848,136250.0],["1991-11-25",0.3788,0.3788,0.3758,0.3758,108750.0],["1991-11-26",0.3788,0.3788,0.3788,0.3788,2500.0],["1991-11-27",0.3758,0.3788,0.3758,0.3788,5000.0],["1991-11-29",0.3758,0.3788,0.3758,0.3788,21250.0],["1991-12-02",0.3788,0.3788,0.3728,0.3788,73750.0],["1991-12-03",0.3758,0.3758,0.3758,0.3758,17500.0],["1991-12-04",0.3758,0.3788,0.3758,0.3788,3750.0],["1991-12-05",0.3758,0.3788,0.3758,0.3758,107500.0],["1991-12-06",0.3728,0.3728,0.3728,0.3728,5000.0],["1991-12-09",0.3728,0.3728,0.3728,0.3728,30000.0],["1991-12-10",0.3728,0.3758,0.3728,0.3728,55000.0],["1991-12-11",0.3728,0.3728,0.3728,0.3728,11250.0],["1991-12-12",0.3758,0.3758,0.3728,0.3728,42500.0],["1991-12-13",0.3728,0.3728,0.3728,0.3728,2500.0],["1991-12-16",0.3728,0.3818,0.3728,0.3788,52500.0],["1991-12-17",0.3788,0.3818,0.3758,0.3758,21250.0],["1991-12-18",0.3758,0.3758,0.3758,0.3758,15000.0],["1991-12-19",0.3758,0.3758,0.3758,0.3758,2500.0],["1991-12-20",0.3788,0.3788,0.3758,0.3788,23750.0],["1991-12-23",0.3818,0.3818,0.3728,0.3788,90000.0],["1991-12-24",0.3817,0.3817,0.3787,0.3787,7500.0],["1991-12-26",0.3756,0.3787,0.3756,0.3787,18750.0],["1991-12-27",0.3787,0.3877,0.3787,0.3877,41250.0],["1991-12-30",0.3877,0.3938,0.3877,0.3938,45000.0],["1991-12-31",0.3999,0.3999,0.3968,0.3999,247500.0],["1992-01-02",0.3938,0.3938,0.3877,0.3877,82500.0],["1992-01-03",0.3877,0.3877,0.3877,0.3877,17500.0],["1992-01-06",0.3877,0.409,0.3877,0.409,163750.0],["1992-01-07",0.4059,0.409,0.3999,0.3999,97500.0],["1992-01-08",0.3999,0.3999,0.3999,0.3999,40000.0],["1992-01-09",0.3999,0.3999,0.3999,0.3999,20000.0],["1992-01-10",0.3999,0.4029,0.3999,0.4029,38750.0],["1992-01-13",0.3999,0.4029,0.3999,0.4029,12500.0],["1992-01-14",0.4029,0.415,0.4029,0.415,157500.0],["1992-01-15",0.412,0.412,0.412,0.412,28750.0],["1992-01-16",0.409,0.412,0.409,0.409,138750.0],["1992-01-17",0.412,0.412,0.409,0.409,138750.0],["1992-01-20",0.409,0.418,0.409,0.418,310000.0],["1992-01-21",0.418,0.418,0.418,0.418,16250.0],["1992-01-22",0.415,0.415,0.415,0.415,7500.0],["1992-01-23",0.415,0.4241,0.415,0.4241,60000.0],["1992-01-24",0.4271,0.4332,0.418,0.4241,273750.0],["1992-01-27",0.4271,0.4362,0.4271,0.4362,241250.0],["1992-01-28",0.4362,0.4392,0.4332,0.4392,62500.0],["1992-01-29",0.4362,0.4544,0.4362,0.4453,473750.0],["1992-01-30",0.4514,0.4544,0.4423,0.4483,546250.0],["1992-01-31",0.4483,0.4514,0.4453,0.4514,51250.0],["1992-02-03",0.4514,0.4665,0.4514,0.4665,133750.0],["1992-02-04",0.4726,0.4817,0.4695,0.4695,500000.0],["1992-02-05",0.4756,0.4786,0.4756,0.4756,96250.0],["1992-02-06",0.4817,0.4817,0.4726,0.4786,287500.0],["1992-02-07",0.4786,0.4786,0.4726,0.4786,15000.0],["1992-02-10",0.4726,0.4756,0.4726,0.4756,26250.0],["1992-02-11",0.4817,0.4817,0.4756,0.4756,16250.0],["1992-02-12",0.4756,0.4817,0.4756,0.4786,58750.0],["1992-02-13",0.4817,0.4817,0.4786,0.4786,18750.0],["1992-02-14",0.4817,0.4817,0.4786,0.4786,38750.0],["1992-02-18",0.4786,0.4786,0.4756,0.4756,57500.0],["1992-02-19",0.4726,0.4756,0.4726,0.4726,52500.0],["1992-02-20",0.4726,0.4817,0.4726,0.4786,105000.0],["1992-02-21",0.4756,0.4756,0.4756,0.4756,12500.0],["1992-02-24",0.4786,0.4786,0.4726,0.4726,71250.0],["1992-02-25",0.4726,0.4756,0.4726,0.4726,25000.0],["1992-02-26",0.4756,0.4817,0.4756,0.4817,38750.0],["1992-02-27",0.4817,0.4847,0.4786,0.4817,132500.0],["1992-02-28",0.4847,0.4907,0.4817,0.4877,152500.0],["1992-03-02",0.4907,0.4938,0.4847,0.4847,48750.0],["1992-03-03",0.4907,0.4907,0.4847,0.4877,42500.0],["1992-03-04",0.4847,0.4907,0.4847,0.4907,107500.0],["1992-03-05",0.4877,0.4877,0.4847,0.4847,63750.0],["1992-03-06",0.4847,0.4847,0.4847,0.4847,20000.0],["1992-03-09",0.4847,0.4847,0.4817,0.4817,15000.0],["1992-03-10",0.4847,0.4877,0.4847,0.4877,95000.0],["1992-03-11",0.4907,0.4907,0.4817,0.4817,41250.0],["1992-03-12",0.4817,0.4877,0.4817,0.4877,8750.0],["1992-03-13",0.4847,0.4877,0.4847,0.4877,13750.0],["1992-03-16",0.4847,0.4877,0.4817,0.4877,38750.0],["1992-03-17",0.4877,0.4877,0.4817,0.4817,38750.0],["1992-03-18",0.4847,0.4877,0.4817,0.4877,56250.0],["1992-03-19",0.4817,0.4817,0.4817,0.4817,8750.0],["1992-03-20",0.4817,0.4938,0.4817,0.4938,51250.0],["1992-03-23",0.4907,0.4938,0.4847,0.4938,35000.0],["1992-03-24",0.4877,0.4877,0.4817,0.4817,22500.0],["1992-03-25",0.4876,0.4907,0.4785,0.4815,52500.0],["1992-03-26",0.4785,0.4815,0.4754,0.4754,50000.0],["1992-03-27",0.4754,0.4754,0.4693,0.4693,113750.0],["1992-03-30",0.4724,0.4724,0.4663,0.4693,83750.0],["1992-03-31",0.4724,0.4815,0.4724,0.4815,30000.0],["1992-04-01",0.4754,0.4785,0.4754,0.4785,65000.0],["1992-04-02",0.4754,0.4846,0.4754,0.4785,35000.0],["1992-04-03",0.4754,0.4785,0.4693,0.4724,35000.0],["1992-04-06",0.4754,0.4754,0.4663,0.4663,37500.0],["1992-04-07",0.4663,0.4693,0.4632,0.4632,53750.0],["1992-04-08",0.4632,0.4632,0.4541,0.4572,117500.0],["1992-04-09",0.4602,0.4602,0.448,0.4541,156250.0],["1992-04-10",0.4541,0.4541,0.445,0.448,32500.0],["1992-04-13",0.448,0.448,0.4389,0.4389,101250.0],["1992-04-14",0.4389,0.448,0.4389,0.445,36250.0],["1992-04-15",0.448,0.4511,0.445,0.448,18750.0],["1992-04-16",0.448,0.448,0.445,0.445,15000.0],["1992-04-20",0.4389,0.445,0.4389,0.445,30000.0],["1992-04-21",0.445,0.448,0.445,0.448,32500.0],["1992-04-22",0.4511,0.4511,0.4419,0.4419,57500.0],["1992-04-23",0.4419,0.445,0.4419,0.445,10000.0],["1992-04-24",0.445,0.445,0.445,0.445,6250.0],["1992-04-27",0.4389,0.4389,0.4389,0.4389,8750.0],["1992-04-28",0.4389,0.445,0.4328,0.445,56250.0],["1992-04-29",0.448,0.448,0.448,0.448,32500.0],["1992-04-30",0.445,0.4511,0.445,0.4511,145000.0],["1992-05-01",0.4511,0.4511,0.448,0.4511,136250.0],["1992-05-04",0.4511,0.4511,0.445,0.4511,30000.0],["1992-05-05",0.4511,0.4511,0.4419,0.448,105000.0],["1992-05-06",0.448,0.448,0.448,0.448,8750.0],["1992-05-07",0.448,0.448,0.445,0.448,60000.0],["1992-05-08",0.448,0.4511,0.445,0.4511,73750.0],["1992-05-11",0.448,0.4511,0.448,0.4511,27500.0],["1992-05-12",0.4511,0.4511,0.445,0.4511,53750.0],["1992-05-13",0.4511,0.4511,0.448,0.4511,17500.0],["1992-05-14",0.4511,0.4511,0.448,0.448,515000.0],["1992-05-15",0.4511,0.4511,0.4511,0.4511,12500.0],["1992-05-18",0.4511,0.4541,0.448,0.4541,62500.0],["1992-05-19",0.4572,0.4572,0.4511,0.4572,61250.0],["1992-05-20",0.4572,0.4632,0.4572,0.4602,116250.0],["1992-05-21",0.4632,0.4663,0.4602,0.4663,135000.0],["1992-05-22",0.4663,0.4724,0.4663,0.4724,10000.0],["1992-05-26",0.4754,0.4815,0.4754,0.4815,6250.0],["1992-05-27",0.4815,0.4846,0.4785,0.4846,45000.0],["1992-05-28",0.4846,0.4846,0.4754,0.4785,17500.0],["1992-05-29",0.4754,0.4846,0.4754,0.4754,41250.0],["1992-06-01",0.4785,0.4876,0.4754,0.4876,85000.0],["1992-06-02",0.4907,0.4907,0.4907,0.4907,10000.0],["1992-06-03",0.4907,0.4937,0.4846,0.4937,38750.0],["1992-06-04",0.4876,0.4876,0.4876,0.4876,17500.0],["1992-06-05",0.4907,0.4907,0.4876,0.4876,11250.0],["1992-06-08",0.4907,0.4907,0.4907,0.4907,21250.0],["1992-06-09",0.4876,0.4907,0.4876,0.4876,56250.0],["1992-06-10",0.4876,0.4907,0.4876,0.4876,40000.0],["1992-06-11",0.4876,0.4937,0.4876,0.4907,61250.0],["1992-06-12",0.4907,0.4907,0.4907,0.4907,0.0],["1992-06-15",0.4876,0.4968,0.4876,0.4968,26250.0],["1992-06-16",0.4968,0.4998,0.4937,0.4998,113750.0],["1992-06-17",0.5059,0.509,0.5059,0.5059,30000.0],["1992-06-18",0.5059,0.512,0.5059,0.5059,52500.0],["1992-06-19",0.509,0.5181,0.509,0.5151,31250.0],["1992-06-22",0.5151,0.5151,0.5059,0.5059,20000.0],["1992-06-23",0.512,0.512,0.5059,0.509,23750.0],["1992-06-24",0.5119,0.5119,0.5027,0.5027,57500.0],["1992-06-25",0.5088,0.5088,0.5027,0.5027,46250.0],["1992-06-26",0.5027,0.5027,0.4966,0.5027,88750.0],["1992-06-29",0.5088,0.5088,0.4874,0.4874,121250.0],["1992-06-30",0.4874,0.4904,0.4874,0.4874,203750.0],["1992-07-01",0.4904,0.4904,0.4813,0.4813,36250.0],["1992-07-02",0.4782,0.4843,0.4782,0.4843,11250.0],["1992-07-06",0.4813,0.4813,0.4813,0.4813,1250.0],["1992-07-07",0.4843,0.4904,0.4843,0.4874,41250.0],["1992-07-08",0.4843,0.4843,0.4843,0.4843,11250.0],["1992-07-09",0.4905,0.4905,0.4843,0.4843,21250.0],["1992-07-10",0.4813,0.4813,0.4751,0.4751,8750.0],["1992-07-13",0.4782,0.4813,0.4721,0.4813,75000.0],["1992-07-14",0.4813,0.4966,0.4813,0.4935,105000.0],["1992-07-15",0.4935,0.4996,0.4935,0.4996,17500.0],["1992-07-16",0.5027,0.5027,0.5027,0.5027,8750.0],["1992-07-17",0.5027,0.5058,0.4996,0.5058,22500.0],["1992-07-20",0.4996,0.5058,0.4996,0.4996,26250.0],["1992-07-21",0.5027,0.5027,0.5027,0.5027,2500.0],["1992-07-22",0.4996,0.5027,0.4996,0.5027,10000.0],["1992-07-23",0.4996,0.4996,0.4966,0.4966,43750.0],["1992-07-24",0.4966,0.4966,0.4966,0.4966,1250.0],["1992-07-27",0.5027,0.5027,0.4966,0.4996,6250.0],["1992-07-28",0.4996,0.5058,0.4996,0.5027,21250.0],["1992-07-29",0.4996,0.5058,0.4996,0.4996,28750.0],["1992-07-30",0.5058,0.5088,0.5027,0.5058,33750.0],["1992-07-31",0.5119,0.5119,0.5088,0.5119,22500.0],["1992-08-03",0.5088,0.5119,0.5058,0.5119,62500.0],["1992-08-04",0.5088,0.515,0.5088,0.5088,170000.0],["1992-08-05",0.515,0.515,0.5119,0.5119,3750.0],["1992-08-06",0.5119,0.5119,0.5119,0.5119,5000.0],["1992-08-07",0.5119,0.515,0.5088,0.5088,21250.0],["1992-08-10",0.5119,0.5211,0.5119,0.515,26250.0],["1992-08-11",0.5088,0.5211,0.5058,0.518,80000.0],["1992-08-12",0.518,0.5211,0.518,0.5211,15000.0],["1992-08-13",0.515,0.518,0.515,0.518,3750.0],["1992-08-14",0.518,0.518,0.518,0.518,20000.0],["1992-08-17",0.5211,0.5211,0.518,0.5211,16250.0],["1992-08-18",0.5242,0.5242,0.5211,0.5211,17500.0],["1992-08-19",0.5211,0.5211,0.5211,0.5211,0.0],["1992-08-20",0.5242,0.5242,0.518,0.518,2500.0],["1992-08-21",0.5211,0.5211,0.518,0.518,15000.0],["1992-08-24",0.515,0.515,0.515,0.515,16250.0],["1992-08-25",0.518,0.518,0.515,0.515,10000.0],["1992-08-26",0.515,0.5211,0.515,0.5211,7500.0],["1992-08-27",0.518,0.518,0.5119,0.5119,33750.0],["1992-08-28",0.5088,0.5088,0.5088,0.5088,18750.0],["1992-08-31",0.5027,0.5027,0.5027,0.5027,465000.0],["1992-09-01",0.4966,0.4966,0.4966,0.4966,7500.0],["1992-09-02",0.4904,0.4966,0.4782,0.4966,503750.0],["1992-09-03",0.4996,0.5058,0.4782,0.4782,303750.0],["1992-09-04",0.4843,0.4843,0.4782,0.4782,113750.0],["1992-09-08",0.4782,0.4782,0.4598,0.4629,81250.0],["1992-09-09",0.4598,0.4629,0.4598,0.4629,183750.0],["1992-09-10",0.4629,0.4629,0.4598,0.4598,31250.0],["1992-09-11",0.4598,0.4659,0.4598,0.4659,110000.0],["1992-09-14",0.4721,0.4721,0.4629,0.4721,92500.0],["1992-09-15",0.4659,0.4751,0.4659,0.4751,51250.0],["1992-09-16",0.4813,0.4813,0.4813,0.4813,35000.0],["1992-09-17",0.4874,0.4904,0.4843,0.4874,47500.0],["1992-09-18",0.4905,0.4966,0.4905,0.4905,15000.0],["1992-09-21",0.4843,0.4874,0.4843,0.4874,31250.0],["1992-09-22",0.4935,0.4966,0.4935,0.4935,21250.0],["1992-09-23",0.4935,0.4966,0.4935,0.4935,35000.0],["1992-09-24",0.4906,0.4936,0.4906,0.4936,16250.0],["1992-09-25",0.4936,0.4936,0.4906,0.4906,33750.0],["1992-09-28",0.4906,0.4998,0.4906,0.4998,36250.0],["1992-09-29",0.4998,0.506,0.4998,0.5029,42500.0],["1992-09-30",0.506,0.5091,0.4998,0.5091,213750.0],["1992-10-01",0.5152,0.5152,0.5152,0.5152,3750.0],["1992-10-02",0.5152,0.5152,0.5091,0.5091,40000.0],["1992-10-05",0.5122,0.5122,0.5091,0.5091,12500.0],["1992-10-06",0.5152,0.5214,0.5122,0.5122,80000.0],["1992-10-07",0.506,0.5091,0.506,0.5091,131250.0],["1992-10-08",0.506,0.506,0.506,0.506,18750.0],["1992-10-09",0.5091,0.5091,0.5091,0.5091,1250.0],["1992-10-12",0.506,0.506,0.506,0.506,31250.0],["1992-10-13",0.506,0.506,0.506,0.506,30000.0],["1992-10-14",0.5091,0.5091,0.5091,0.5091,15000.0],["1992-10-15",0.5091,0.5091,0.5091,0.5091,2500.0],["1992-10-16",0.5091,0.5091,0.5091,0.5091,0.0],["1992-10-19",0.5091,0.5091,0.5091,0.5091,15000.0],["1992-10-20",0.5152,0.5152,0.5152,0.5152,6250.0],["1992-10-21",0.5152,0.5152,0.5122,0.5122,10000.0],["1992-10-22",0.5122,0.5122,0.5122,0.5122,50000.0],["1992-10-23",0.5122,0.5245,0.5122,0.5214,238750.0],["1992-10-26",0.5214,0.5307,0.5214,0.5307,8750.0],["1992-10-27",0.5368,0.5368,0.5307,0.5307,16250.0],["1992-10-28",0.5307,0.543,0.5307,0.5399,176250.0],["1992-10-29",0.543,0.5553,0.543,0.5553,95000.0],["1992-10-30",0.5553,0.5553,0.5523,0.5553,3750.0],["1992-11-02",0.5584,0.5615,0.5553,0.5615,108750.0],["1992-11-03",0.5646,0.5739,0.5646,0.5739,175000.0],["1992-11-04",0.5677,0.5739,0.5677,0.5677,52500.0],["1992-11-05",0.5646,0.5708,0.5646,0.5708,66250.0],["1992-11-06",0.5677,0.5677,0.5615,0.5615,16250.0],["1992-11-09",0.5615,0.5646,0.5615,0.5646,13750.0],["1992-11-10",0.5615,0.5677,0.5615,0.5677,5000.0],["1992-11-11",0.5677,0.5831,0.5646,0.5739,56250.0],["1992-11-12",0.58,0.58,0.5646,0.5646,45000.0],["1992-11-13",0.5646,0.5646,0.5646,0.5646,43750.0],["1992-11-16",0.5677,0.5739,0.5677,0.5739,147500.0],["1992-11-17",0.5708,0.5708,0.5708,0.5708,43750.0],["1992-11-18",0.5708,0.58,0.5708,0.5769,45000.0],["1992-11-19",0.5739,0.5769,0.5739,0.5769,32500.0],["1992-11-20",0.5831,0.5831,0.5769,0.5769,10000.0],["1992-11-23",0.5769,0.5769,0.5739,0.5739,10000.0],["1992-11-24",0.58,0.58,0.58,0.58,3750.0],["1992-11-25",0.58,0.58,0.5769,0.5769,21250.0],["1992-11-27",0.5769,0.5769,0.5769,0.5769,0.0],["1992-11-30",0.5739,0.5769,0.5739,0.5769,71250.0],["1992-12-01",0.5769,0.5831,0.5769,0.5831,8750.0],["1992-12-02",0.58,0.58,0.58,0.58,1250.0],["1992-12-03",0.5831,0.5831,0.5769,0.58,48750.0],["1992-12-04",0.5769,0.5769,0.5769,0.5769,6250.0],["1992-12-07",0.5739,0.5862,0.5739,0.5862,33750.0],["1992-12-08",0.5924,0.5955,0.5924,0.5955,17500.0],["1992-12-09",0.5985,0.6016,0.5985,0.6016,6250.0],["1992-12-10",0.5985,0.6016,0.5985,0.6016,8750.0],["1992-12-11",0.6016,0.6016,0.6016,0.6016,2500.0],["1992-12-14",0.6047,0.6078,0.6016,0.6016,38750.0],["1992-12-15",0.6078,0.6078,0.6078,0.6078,15000.0],["1992-12-16",0.6109,0.6109,0.6109,0.6109,12500.0],["1992-12-17",0.6109,0.614,0.6078,0.6109,35000.0],["1992-12-18",0.614,0.6356,0.614,0.6325,145000.0],["1992-12-21",0.6325,0.6325,0.6232,0.6263,15000.0],["1992-12-22",0.6294,0.6294,0.6263,0.6263,45000.0],["1992-12-23",0.6263,0.6294,0.6232,0.6294,21250.0],["1992-12-24",0.6326,0.6326,0.6326,0.6326,41250.0],["1992-12-28",0.6388,0.6388,0.6295,0.6295,20000.0],["1992-12-29",0.6233,0.6233,0.6078,0.6078,40000.0],["1992-12-30",0.6047,0.6047,0.6047,0.6047,3750.0],["1992-12-31",0.6109,0.614,0.6078,0.614,8750.0],["1993-01-04",0.614,0.6202,0.614,0.614,72500.0],["1993-01-05",0.614,0.6171,0.614,0.614,21250.0],["1993-01-06",0.6171,0.6202,0.6171,0.6202,12500.0],["1993-01-07",0.6202,0.6326,0.6202,0.6326,31250.0],["1993-01-08",0.6295,0.6295,0.6202,0.6233,45000.0],["1993-01-11",0.6233,0.6233,0.6233,0.6233,5000.0],["1993-01-12",0.6202,0.6202,0.6202,0.6202,2500.0],["1993-01-13",0.6233,0.6295,0.6233,0.6295,5000.0],["1993-01-14",0.6264,0.6295,0.6264,0.6295,55000.0],["1993-01-15",0.6295,0.6295,0.6264,0.6295,31250.0],["1993-01-18",0.6326,0.6357,0.6295,0.6357,203750.0],["1993-01-19",0.6357,0.6357,0.6357,0.6357,1250.0],["1993-01-20",0.6419,0.6419,0.6419,0.6419,2500.0],["1993-01-21",0.6388,0.6419,0.6388,0.6419,7500.0],["1993-01-22",0.6419,0.645,0.6419,0.645,71250.0],["1993-01-25",0.645,0.645,0.645,0.645,0.0],["1993-01-26",0.645,0.645,0.6419,0.645,31250.0],["1993-01-27",0.645,0.645,0.6357,0.6357,86250.0],["1993-01-28",0.6357,0.6357,0.6357,0.6357,8750.0],["1993-01-29",0.6357,0.6388,0.6357,0.6388,7500.0],["1993-02-01",0.645,0.645,0.6357,0.645,233750.0],["1993-02-02",0.645,0.645,0.645,0.645,17500.0],["1993-02-03",0.6512,0.6667,0.6512,0.6667,58750.0],["1993-02-04",0.6667,0.676,0.6636,0.6729,100000.0],["1993-02-05",0.676,0.676,0.6698,0.6698,22500.0],["1993-02-08",0.6698,0.6698,0.6698,0.6698,3750.0],["1993-02-09",0.6698,0.6698,0.6698,0.6698,6250.0],["1993-02-10",0.676,0.6791,0.676,0.676,31250.0],["1993-02-11",0.6698,0.676,0.6698,0.6729,12500.0],["1993-02-12",0.6729,0.6729,0.6698,0.6698,58750.0],["1993-02-16",0.6915,0.6915,0.6822,0.6822,50000.0],["1993-02-17",0.6884,0.6915,0.6853,0.6853,10000.0],["1993-02-18",0.6915,0.6946,0.6884,0.6946,18750.0],["1993-02-19",0.7008,0.7008,0.6946,0.6946,80000.0],["1993-02-22",0.7008,0.7008,0.7008,0.7008,25000.0],["1993-02-23",0.7039,0.7101,0.6946,0.7039,121250.0],["1993-02-24",0.6977,0.7039,0.6946,0.7008,38750.0],["1993-02-25",0.7008,0.7008,0.7008,0.7008,0.0],["1993-02-26",0.6946,0.7008,0.6946,0.6946,26250.0],["1993-03-01",0.6884,0.6884,0.6822,0.6822,32500.0],["1993-03-02",0.6884,0.6884,0.6822,0.6822,16250.0],["1993-03-03",0.6791,0.6853,0.6791,0.6853,52500.0],["1993-03-04",0.6884,0.6884,0.6884,0.6884,5000.0],["1993-03-05",0.6822,0.6853,0.6822,0.6822,16250.0],["1993-03-08",0.6853,0.6853,0.6853,0.6853,10000.0],["1993-03-09",0.6884,0.6884,0.6884,0.6884,5000.0],["1993-03-10",0.6884,0.6884,0.6853,0.6853,20000.0],["1993-03-11",0.6853,0.6853,0.6853,0.6853,78750.0],["1993-03-12",0.6853,0.6853,0.6729,0.6729,191250.0],["1993-03-15",0.6729,0.6729,0.6729,0.6729,46250.0],["1993-03-16",0.6729,0.676,0.6698,0.676,43750.0],["1993-03-17",0.676,0.676,0.676,0.676,0.0],["1993-03-18",0.676,0.676,0.676,0.676,0.0],["1993-03-19",0.6822,0.6822,0.6791,0.6791,15000.0],["1993-03-22",0.676,0.6822,0.676,0.6791,45000.0],["1993-03-23",0.676,0.676,0.676,0.676,15000.0],["1993-03-24",0.6729,0.6729,0.6605,0.6605,25000.0],["1993-03-25",0.6606,0.6606,0.6513,0.6544,155000.0],["1993-03-26",0.6544,0.6606,0.6544,0.6544,6250.0],["1993-03-29",0.6544,0.6606,0.6544,0.6544,80000.0],["1993-03-30",0.6544,0.6544,0.6482,0.6482,475000.0],["1993-03-31",0.642,0.642,0.6357,0.6357,102500.0],["1993-04-01",0.6357,0.6357,0.6357,0.6357,16250.0],["1993-04-02",0.6357,0.6357,0.6357,0.6357,41250.0],["1993-04-05",0.6357,0.6357,0.6357,0.6357,0.0],["1993-04-06",0.6357,0.6357,0.6357,0.6357,57500.0],["1993-04-07",0.6357,0.6357,0.6357,0.6357,0.0],["1993-04-08",0.6357,0.6482,0.6357,0.6482,10000.0],["1993-04-12",0.6544,0.6575,0.6482,0.6575,153750.0],["1993-04-13",0.6513,0.6513,0.6482,0.6482,43750.0],["1993-04-14",0.6544,0.6638,0.6513,0.6513,52500.0],["1993-04-15",0.6482,0.6513,0.642,0.6513,72500.0],["1993-04-16",0.6482,0.6482,0.6482,0.6482,50000.0],["1993-04-19",0.6544,0.6544,0.6544,0.6544,46250.0],["1993-04-20",0.6606,0.6606,0.6544,0.6544,17500.0],["1993-04-21",0.6544,0.6544,0.6544,0.6544,3750.0],["1993-04-22",0.6606,0.6606,0.6544,0.6544,20000.0],["1993-04-23",0.6482,0.6482,0.6451,0.6451,6250.0],["1993-04-26",0.6451,0.6451,0.642,0.642,8750.0],["1993-04-27",0.642,0.642,0.6326,0.6326,86250.0],["1993-04-28",0.6326,0.6326,0.6233,0.6233,31250.0],["1993-04-29",0.6233,0.6295,0.6233,0.6295,20000.0],["1993-04-30",0.6264,0.6295,0.6233,0.6295,140000.0],["1993-05-03",0.6357,0.642,0.6326,0.6357,382500.0],["1993-05-04",0.6357,0.6544,0.6357,0.6482,47500.0],["1993-05-05",0.642,0.6451,0.6388,0.6451,13750.0],["1993-05-06",0.6451,0.6451,0.6388,0.6388,8750.0],["1993-05-07",0.6388,0.642,0.6388,0.642,31250.0],["1993-05-10",0.6451,0.6451,0.6451,0.6451,12500.0],["1993-05-11",0.6482,0.6513,0.6482,0.6513,16250.0],["1993-05-12",0.6482,0.6482,0.6451,0.6451,21250.0],["1993-05-13",0.6482,0.6482,0.642,0.642,266250.0],["1993-05-14",0.642,0.642,0.642,0.642,2500.0],["1993-05-17",0.6357,0.6357,0.6357,0.6357,1352500.0],["1993-05-18",0.6357,0.6357,0.6357,0.6357,2500.0],["1993-05-19",0.6357,0.6388,0.6357,0.6388,5000.0],["1993-05-20",0.6388,0.6388,0.6357,0.6357,61250.0],["1993-05-21",0.6357,0.6357,0.6357,0.6357,213750.0],["1993-05-24",0.642,0.642,0.642,0.642,26250.0],["1993-05-25",0.6451,0.6451,0.6451,0.6451,11250.0],["1993-05-26",0.642,0.642,0.642,0.642,12500.0],["1993-05-27",0.6482,0.6482,0.6451,0.6451,13750.0],["1993-05-28",0.6482,0.6482,0.6482,0.6482,21250.0],["1993-06-01",0.6482,0.6482,0.6482,0.6482,26250.0],["1993-06-02",0.642,0.6451,0.642,0.642,196250.0],["1993-06-03",0.6482,0.6482,0.6482,0.6482,48750.0],["1993-06-04",0.6482,0.6482,0.6482,0.6482,0.0],["1993-06-07",0.642,0.642,0.6388,0.6388,18750.0],["1993-06-08",0.6388,0.642,0.6388,0.642,26250.0],["1993-06-09",0.6451,0.6451,0.642,0.6451,48750.0],["1993-06-10",0.642,0.642,0.642,0.642,15000.0],["1993-06-11",0.6451,0.6451,0.6451,0.6451,3750.0],["1993-06-14",0.642,0.6513,0.642,0.6513,30000.0],["1993-06-15",0.6482,0.6544,0.6482,0.6513,156250.0],["1993-06-16",0.6482,0.6544,0.6482,0.6482,27500.0],["1993-06-17",0.6482,0.6544,0.6482,0.6482,25000.0],["1993-06-18",0.6482,0.6513,0.6482,0.6482,47500.0],["1993-06-21",0.6482,0.6482,0.6482,0.6482,1250.0],["1993-06-22",0.6482,0.6544,0.6482,0.6544,45000.0],["1993-06-23",0.6544,0.6544,0.6544,0.6544,37500.0],["1993-06-24",0.6514,0.6514,0.6514,0.6514,6250.0],["1993-06-25",0.6577,0.6577,0.6577,0.6577,1250.0],["1993-06-28",0.6545,0.6608,0.6545,0.6545,38750.0],["1993-06-29",0.6545,0.6545,0.6545,0.6545,3750.0],["1993-06-30",0.6514,0.6514,0.6514,0.6514,1250.0],["1993-07-01",0.6514,0.6577,0.6514,0.6577,12500.0],["1993-07-02",0.6514,0.6514,0.6514,0.6514,33750.0],["1993-07-06",0.6514,0.6514,0.6514,0.6514,17500.0],["1993-07-07",0.6514,0.6545,0.6514,0.6514,22500.0],["1993-07-08",0.6577,0.6608,0.6545,0.6577,136250.0],["1993-07-09",0.6577,0.6577,0.6577,0.6577,1250.0],["1993-07-12",0.6577,0.6577,0.6514,0.6514,17500.0],["1993-07-13",0.6577,0.6577,0.6514,0.6514,106250.0],["1993-07-14",0.6514,0.6514,0.6514,0.6514,32500.0],["1993-07-15",0.6483,0.6514,0.6483,0.6514,28750.0],["1993-07-16",0.6514,0.6608,0.6514,0.6608,431250.0],["1993-07-19",0.6545,0.6545,0.6545,0.6545,12500.0],["1993-07-20",0.6545,0.6545,0.6514,0.6514,205000.0],["1993-07-21",0.6514,0.6545,0.6514,0.6514,90000.0],["1993-07-22",0.6514,0.6545,0.6514,0.6545,237500.0],["1993-07-23",0.6545,0.6545,0.6545,0.6545,1195000.0],["1993-07-26",0.6545,0.6545,0.6483,0.6514,192500.0],["1993-07-27",0.6514,0.6514,0.6483,0.6483,68750.0],["1993-07-28",0.6514,0.6514,0.6451,0.6483,93750.0],["1993-07-29",0.6483,0.6483,0.6483,0.6483,26250.0],["1993-07-30",0.6451,0.6483,0.6451,0.6451,91250.0],["1993-08-02",0.6451,0.6483,0.6451,0.6483,138750.0],["1993-08-03",0.6483,0.6483,0.6451,0.6451,286250.0],["1993-08-04",0.6451,0.6451,0.6451,0.6451,0.0],["1993-08-05",0.6451,0.6483,0.6451,0.6451,226250.0],["1993-08-06",0.6451,0.6451,0.6451,0.6451,1250.0],["1993-08-09",0.6389,0.6451,0.6389,0.6389,37500.0],["1993-08-10",0.6483,0.6483,0.6451,0.6451,1145000.0],["1993-08-11",0.6451,0.6483,0.6451,0.6483,172500.0],["1993-08-12",0.6483,0.6483,0.6451,0.6483,112500.0],["1993-08-13",0.6295,0.6295,0.6044,0.6264,588750.0],["1993-08-16",0.6232,0.6264,0.6232,0.6232,30000.0],["1993-08-17",0.6232,0.6264,0.6232,0.6264,153750.0],["1993-08-18",0.6264,0.6326,0.6232,0.6264,65000.0],["1993-08-19",0.6264,0.6295,0.6264,0.6295,205000.0],["1993-08-20",0.6326,0.6326,0.6326,0.6326,2500.0],["1993-08-23",0.6358,0.6451,0.6358,0.6389,56250.0],["1993-08-24",0.6326,0.6389,0.6326,0.6326,56250.0],["1993-08-25",0.6326,0.6326,0.6295,0.6326,3750.0],["1993-08-26",0.6326,0.6326,0.6295,0.6295,11250.0],["1993-08-27",0.6326,0.6326,0.6295,0.6295,131250.0],["1993-08-30",0.6264,0.6295,0.6264,0.6295,86250.0],["1993-08-31",0.6295,0.6295,0.6264,0.6295,310000.0],["1993-09-01",0.6295,0.6326,0.6264,0.6264,20000.0],["1993-09-02",0.6295,0.6295,0.6264,0.6264,78750.0],["1993-09-03",0.6232,0.6264,0.6232,0.6232,83750.0],["1993-09-07",0.6076,0.6076,0.6076,0.6076,40000.0],["1993-09-08",0.6138,0.6232,0.6138,0.6201,600000.0],["1993-09-09",0.6138,0.617,0.6107,0.6138,291250.0],["1993-09-10",0.6138,0.617,0.6107,0.617,15000.0],["1993-09-13",0.6138,0.6232,0.6138,0.6232,16250.0],["1993-09-14",0.6201,0.6201,0.6201,0.6201,2500.0],["1993-09-15",0.6232,0.6232,0.617,0.617,217500.0],["1993-09-16",0.617,0.617,0.6138,0.6138,13750.0],["1993-09-17",0.6138,0.617,0.6138,0.617,10000.0],["1993-09-20",0.617,0.617,0.6107,0.6138,35000.0],["1993-09-21",0.6107,0.6138,0.6107,0.6138,258750.0],["1993-09-22",0.6138,0.6201,0.6138,0.6201,42500.0],["1993-09-23",0.617,0.617,0.6138,0.6138,8750.0],["1993-09-24",0.6174,0.6174,0.6111,0.6111,265000.0],["1993-09-27",0.6111,0.6174,0.6111,0.6174,11250.0],["1993-09-28",0.6142,0.6174,0.6142,0.6142,57500.0],["1993-09-29",0.6142,0.6142,0.6142,0.6142,0.0],["1993-09-30",0.6205,0.6237,0.6174,0.6237,321250.0],["1993-10-01",0.6205,0.6237,0.6205,0.6205,125000.0],["1993-10-04",0.6237,0.6237,0.6237,0.6237,1250.0],["1993-10-05",0.6174,0.6237,0.6174,0.6237,713750.0],["1993-10-06",0.6205,0.63,0.6205,0.6268,855000.0],["1993-10-07",0.6268,0.63,0.6268,0.63,28750.0],["1993-10-08",0.63,0.6394,0.63,0.63,148750.0],["1993-10-11",0.63,0.63,0.63,0.63,2500.0],["1993-10-12",0.63,0.6331,0.63,0.63,141250.0],["1993-10-13",0.6331,0.6331,0.63,0.63,7500.0],["1993-10-14",0.63,0.63,0.6237,0.6268,42500.0],["1993-10-15",0.63,0.6331,0.6268,0.6331,233750.0],["1993-10-18",0.6331,0.6363,0.63,0.6331,131250.0],["1993-10-19",0.6331,0.6394,0.6331,0.6363,67500.0],["1993-10-20",0.6426,0.6426,0.6331,0.6331,16250.0],["1993-10-21",0.6331,0.6331,0.63,0.63,38750.0],["1993-10-22",0.63,0.63,0.6268,0.6268,28750.0],["1993-10-25",0.63,0.63,0.6268,0.63,172500.0],["1993-10-26",0.6237,0.6237,0.6237,0.6237,16250.0],["1993-10-27",0.6237,0.63,0.6237,0.63,30000.0],["1993-10-28",0.63,0.63,0.63,0.63,6250.0],["1993-10-29",0.63,0.63,0.63,0.63,47500.0],["1993-11-01",0.63,0.6394,0.63,0.6394,153750.0],["1993-11-02",0.6394,0.6394,0.6363,0.6363,20000.0],["1993-11-03",0.6363,0.6426,0.6363,0.6426,352500.0],["1993-11-04",0.6426,0.6426,0.6394,0.6394,825000.0],["1993-11-05",0.6394,0.6394,0.6394,0.6394,0.0],["1993-11-08",0.6426,0.6426,0.6394,0.6426,26250.0],["1993-11-09",0.6426,0.6426,0.6363,0.6363,27500.0],["1993-11-10",0.6426,0.6426,0.6426,0.6426,11250.0],["1993-11-11",0.6426,0.6457,0.6394,0.6394,85000.0],["1993-11-12",0.6426,0.6426,0.6426,0.6426,1250.0],["1993-11-15",0.6394,0.6426,0.6394,0.6394,66250.0],["1993-11-16",0.6394,0.6426,0.6394,0.6426,11250.0],["1993-11-17",0.6426,0.6426,0.6426,0.6426,38750.0],["1993-11-18",0.6457,0.6457,0.6426,0.6426,133750.0],["1993-11-19",0.6457,0.6457,0.6426,0.6426,7500.0],["1993-11-22",0.6426,0.6457,0.6426,0.6426,41250.0],["1993-11-23",0.6394,0.6426,0.6394,0.6426,31250.0],["1993-11-24",0.6426,0.6489,0.6426,0.6489,145000.0],["1993-11-26",0.6489,0.6489,0.6489,0.6489,68750.0],["1993-11-29",0.6489,0.6489,0.6489,0.6489,80000.0],["1993-11-30",0.6489,0.6489,0.6457,0.6457,358750.0],["1993-12-01",0.6457,0.6489,0.6457,0.6489,152500.0],["1993-12-02",0.6489,0.6489,0.6457,0.6457,102500.0],["1993-12-03",0.652,0.6552,0.652,0.6552,47500.0],["1993-12-06",0.6552,0.6552,0.6552,0.6552,33750.0],["1993-12-07",0.6615,0.6615,0.6615,0.6615,47500.0],["1993-12-08",0.6615,0.6615,0.6615,0.6615,50000.0],["1993-12-09",0.6583,0.6678,0.6583,0.6646,40000.0],["1993-12-10",0.6646,0.6646,0.6583,0.6615,35000.0],["1993-12-13",0.6646,0.6646,0.6646,0.6646,1250.0],["1993-12-14",0.6646,0.6709,0.6615,0.6709,121250.0],["1993-12-15",0.6709,0.6741,0.6709,0.6709,86250.0],["1993-12-16",0.6709,0.6741,0.6709,0.6741,10000.0],["1993-12-17",0.6772,0.6804,0.6709,0.6741,116250.0],["1993-12-20",0.6772,0.6772,0.6678,0.6678,88750.0],["1993-12-21",0.6678,0.6741,0.6678,0.6741,2500.0],["1993-12-22",0.6804,0.6804,0.6772,0.6772,141250.0],["1993-12-23",0.6804,0.6804,0.6772,0.6804,20000.0],["1993-12-27",0.6776,0.6807,0.6776,0.6776,7500.0],["1993-12-28",0.6744,0.6776,0.6744,0.6776,8750.0],["1993-12-29",0.6776,0.6776,0.6744,0.6776,12500.0],["1993-12-30",0.6776,0.6776,0.6776,0.6776,0.0],["1993-12-31",0.6712,0.6744,0.6712,0.6712,82500.0],["1994-01-03",0.6712,0.6807,0.6712,0.6712,96250.0],["1994-01-04",0.6776,0.6776,0.6744,0.6776,37500.0],["1994-01-05",0.6807,0.6807,0.6776,0.6807,121250.0],["1994-01-06",0.6807,0.6902,0.6807,0.6902,116250.0],["1994-01-07",0.6902,0.7029,0.6902,0.6966,355000.0],["1994-01-10",0.6997,0.6997,0.6934,0.6966,36250.0],["1994-01-11",0.6966,0.6966,0.6807,0.6839,107500.0],["1994-01-12",0.6902,0.6902,0.6839,0.6871,61250.0],["1994-01-13",0.6902,0.6902,0.6902,0.6902,1250.0],["1994-01-14",0.6902,0.6934,0.6902,0.6934,13750.0],["1994-01-17",0.6934,0.6934,0.6871,0.6871,8750.0],["1994-01-18",0.6902,0.6902,0.6807,0.6807,41250.0],["1994-01-19",0.6744,0.6744,0.6586,0.6712,182500.0],["1994-01-20",0.6712,0.6902,0.6681,0.6902,590000.0],["1994-01-21",0.6902,0.6902,0.6776,0.6776,82500.0],["1994-01-24",0.6744,0.6744,0.6649,0.6649,60000.0],["1994-01-25",0.6681,0.6681,0.6681,0.6681,10000.0],["1994-01-26",0.6649,0.6649,0.6427,0.6459,315000.0],["1994-01-27",0.6396,0.6396,0.6206,0.6237,70000.0],["1994-01-28",0.6206,0.6206,0.6174,0.6174,25000.0],["1994-01-31",0.6111,0.6111,0.6047,0.6079,141250.0],["1994-02-01",0.6047,0.6111,0.5889,0.6111,715000.0],["1994-02-02",0.6111,0.6111,0.6047,0.6079,202500.0],["1994-02-03",0.6079,0.6079,0.6016,0.6016,80000.0],["1994-02-04",0.6016,0.6079,0.5984,0.6079,250000.0],["1994-02-07",0.6111,0.6111,0.6111,0.6111,90000.0],["1994-02-08",0.6142,0.6301,0.6142,0.6206,111250.0],["1994-02-09",0.6206,0.6206,0.6206,0.6206,25000.0],["1994-02-10",0.6237,0.6269,0.6237,0.6269,16250.0],["1994-02-11",0.6237,0.6301,0.6237,0.6237,61250.0],["1994-02-14",0.6237,0.6269,0.6237,0.6269,13750.0],["1994-02-15",0.6237,0.6301,0.6237,0.6301,18750.0],["1994-02-16",0.6301,0.6301,0.6237,0.6237,103750.0],["1994-02-17",0.6237,0.6301,0.6206,0.6237,147500.0],["1994-02-18",0.6269,0.6269,0.6237,0.6237,75000.0],["1994-02-22",0.6206,0.6237,0.6206,0.6237,191250.0],["1994-02-23",0.6206,0.6206,0.6206,0.6206,10000.0],["1994-02-24",0.6206,0.6301,0.6206,0.6206,88750.0],["1994-02-25",0.6206,0.6206,0.6206,0.6206,62500.0],["1994-02-28",0.6206,0.6237,0.6206,0.6237,113750.0],["1994-03-01",0.6206,0.6301,0.6206,0.6301,170000.0],["1994-03-02",0.6301,0.6396,0.6269,0.6396,147500.0],["1994-03-03",0.6427,0.6459,0.6301,0.6301,261250.0],["1994-03-04",0.6301,0.6301,0.6237,0.6237,112500.0],["1994-03-07",0.6206,0.6206,0.6174,0.6206,53750.0],["1994-03-08",0.6206,0.6269,0.6206,0.6269,75000.0],["1994-03-09",0.6269,0.6301,0.6269,0.6301,47500.0],["1994-03-10",0.6269,0.6301,0.6206,0.6206,92500.0],["1994-03-11",0.6174,0.6269,0.6174,0.6269,133750.0],["1994-03-14",0.6269,0.6269,0.6269,0.6269,2500.0],["1994-03-15",0.6237,0.6269,0.6237,0.6269,10000.0],["1994-03-16",0.6269,0.6269,0.6206,0.6269,111250.0],["1994-03-17",0.6269,0.6269,0.6237,0.6237,82500.0],["1994-03-18",0.6237,0.6237,0.6174,0.6174,202500.0],["1994-03-21",0.6174,0.6269,0.6174,0.6269,66250.0],["1994-03-22",0.6269,0.6269,0.6206,0.6206,121250.0],["1994-03-23",0.6174,0.6206,0.6174,0.6174,188750.0],["1994-03-24",0.6206,0.6206,0.6174,0.6174,11250.0],["1994-03-25",0.6178,0.6305,0.6178,0.6273,33750.0],["1994-03-28",0.6242,0.6242,0.6242,0.6242,6250.0],["1994-03-29",0.6242,0.6242,0.6178,0.6178,85000.0],["1994-03-30",0.6178,0.6178,0.6114,0.6114,65000.0],["1994-03-31",0.6114,0.6114,0.6082,0.6082,202500.0],["1994-04-04",0.6019,0.6019,0.5955,0.5987,61250.0],["1994-04-05",0.5987,0.6051,0.5987,0.6051,70000.0],["1994-04-06",0.6051,0.6082,0.6019,0.6019,71250.0],["1994-04-07",0.6082,0.6082,0.6019,0.6019,22500.0],["1994-04-08",0.5987,0.6082,0.5987,0.6082,20000.0],["1994-04-11",0.6051,0.6082,0.5987,0.5987,358750.0],["1994-04-12",0.5987,0.5987,0.5955,0.5987,487500.0],["1994-04-13",0.5923,0.5923,0.5923,0.5923,66250.0],["1994-04-14",0.5923,0.5923,0.5891,0.5891,6250.0],["1994-04-15",0.5891,0.5987,0.5891,0.5955,91250.0],["1994-04-18",0.6019,0.6019,0.5859,0.5859,185000.0],["1994-04-19",0.5844,0.5844,0.5844,0.5844,6250.0],["1994-04-20",0.5844,0.5844,0.5844,0.5844,0.0],["1994-04-21",0.5828,0.5859,0.5828,0.5859,11250.0],["1994-04-22",0.5859,0.5859,0.5828,0.5828,18750.0],["1994-04-25",0.5828,0.5828,0.5764,0.5764,150000.0],["1994-04-26",0.5732,0.5732,0.5668,0.5732,120000.0],["1994-04-28",0.5764,0.5764,0.5668,0.5668,62500.0],["1994-04-29",0.5668,0.57,0.5637,0.5668,87500.0],["1994-05-02",0.5637,0.5668,0.5605,0.5605,42500.0],["1994-05-03",0.5541,0.5541,0.5509,0.5509,13750.0],["1994-05-04",0.5541,0.5732,0.5541,0.5637,57500.0],["1994-05-05",0.5668,0.57,0.5637,0.57,41250.0],["1994-05-06",0.5637,0.5637,0.5637,0.5637,21250.0],["1994-05-09",0.5668,0.57,0.5652,0.5668,250000.0],["1994-05-10",0.5668,0.5796,0.5668,0.5668,148750.0],["1994-05-11",0.5668,0.5668,0.5605,0.5637,36250.0],["1994-05-12",0.5668,0.5668,0.5637,0.5637,18750.0],["1994-05-13",0.5605,0.5605,0.5605,0.5605,28750.0],["1994-05-16",0.5605,0.5637,0.5605,0.5637,41250.0],["1994-05-17",0.5637,0.5637,0.5637,0.5637,6250.0],["1994-05-18",0.5605,0.5668,0.5605,0.5668,37500.0],["1994-05-19",0.5637,0.5637,0.5573,0.5573,151250.0],["1994-05-20",0.5573,0.5637,0.5573,0.5605,23750.0],["1994-05-23",0.5573,0.5605,0.5541,0.5605,40000.0],["1994-05-24",0.5605,0.5605,0.5573,0.5573,126250.0],["1994-05-25",0.5541,0.5605,0.5541,0.5605,333750.0],["1994-05-26",0.5605,0.5605,0.5573,0.5573,235000.0],["1994-05-27",0.5573,0.5605,0.5573,0.5573,53750.0],["1994-05-31",0.5605,0.5605,0.5541,0.5573,238750.0],["1994-06-01",0.5509,0.5541,0.5445,0.5477,153750.0],["1994-06-02",0.5541,0.5541,0.5477,0.5477,70000.0],["1994-06-03",0.5509,0.5509,0.5477,0.5477,166250.0],["1994-06-06",0.5509,0.5541,0.5509,0.5541,181250.0],["1994-06-07",0.5509,0.5573,0.5509,0.5573,21250.0],["1994-06-08",0.5573,0.5573,0.5541,0.5541,2500.0],["1994-06-09",0.5477,0.5541,0.5477,0.5509,396250.0],["1994-06-10",0.5477,0.5509,0.5477,0.5509,8750.0],["1994-06-13",0.5509,0.5509,0.5509,0.5509,0.0],["1994-06-14",0.5445,0.5477,0.5445,0.5477,26250.0],["1994-06-15",0.5445,0.5573,0.5445,0.5509,60000.0],["1994-06-16",0.5477,0.5477,0.5414,0.5445,73750.0],["1994-06-17",0.5509,0.5509,0.5445,0.5445,66250.0],["1994-06-20",0.5445,0.5445,0.5318,0.5382,75000.0],["1994-06-21",0.5382,0.5382,0.5382,0.5382,2500.0],["1994-06-22",0.5445,0.5445,0.5382,0.5382,8750.0],["1994-06-23",0.5445,0.5541,0.5445,0.5477,226250.0],["1994-06-24",0.5481,0.5481,0.5449,0.5449,8750.0],["1994-06-27",0.5449,0.5513,0.5449,0.5481,26250.0],["1994-06-28",0.5481,0.5545,0.5481,0.5545,32500.0],["1994-06-29",0.5513,0.5545,0.5481,0.5513,23750.0],["1994-06-30",0.5577,0.5577,0.5545,0.5545,47500.0],["1994-07-01",0.5545,0.5545,0.5513,0.5545,23750.0],["1994-07-05",0.5513,0.5545,0.5513,0.5513,56250.0],["1994-07-06",0.5513,0.5545,0.5513,0.5513,201250.0],["1994-07-07",0.5513,0.5513,0.5513,0.5513,180000.0],["1994-07-08",0.5513,0.5513,0.5513,0.5513,98750.0],["1994-07-11",0.5545,0.5545,0.5545,0.5545,227500.0],["1994-07-12",0.5545,0.5545,0.5449,0.5449,310000.0],["1994-07-13",0.5513,0.5513,0.5481,0.5481,8750.0],["1994-07-14",0.5513,0.5513,0.5513,0.5513,45000.0],["1994-07-15",0.5513,0.5577,0.5481,0.5577,43750.0],["1994-07-18",0.5545,0.5577,0.5545,0.5545,20000.0],["1994-07-19",0.5545,0.5545,0.5545,0.5545,1250.0],["1994-07-20",0.5513,0.5513,0.5417,0.5417,93750.0],["1994-07-21",0.5385,0.5385,0.5385,0.5385,41250.0],["1994-07-22",0.5321,0.5321,0.5289,0.5289,41250.0],["1994-07-25",0.5353,0.5513,0.5353,0.5513,86250.0],["1994-07-26",0.5545,0.5577,0.5545,0.5577,51250.0],["1994-07-27",0.5577,0.5673,0.5577,0.5673,106250.0],["1994-07-28",0.5673,0.5898,0.5673,0.5898,166250.0],["1994-07-29",0.5898,0.5898,0.5898,0.5898,0.0],["1994-08-01",0.5898,0.5962,0.5898,0.5962,38750.0],["1994-08-02",0.6026,0.6026,0.5898,0.5994,41250.0],["1994-08-03",0.5994,0.5994,0.5962,0.5962,561250.0],["1994-08-04",0.5994,0.6026,0.5994,0.5994,13750.0],["1994-08-05",0.6026,0.6026,0.6026,0.6026,318750.0],["1994-08-08",0.593,0.593,0.593,0.593,22500.0],["1994-08-09",0.5866,0.5898,0.5866,0.5898,8750.0],["1994-08-10",0.5898,0.5898,0.5802,0.5802,42500.0],["1994-08-11",0.5866,0.5866,0.5866,0.5866,41250.0],["1994-08-12",0.5866,0.5866,0.5866,0.5866,2500.0],["1994-08-15",0.5866,0.593,0.5866,0.5898,48750.0],["1994-08-16",0.5898,0.5898,0.5898,0.5898,2500.0],["1994-08-17",0.5898,0.5898,0.5866,0.5898,36250.0],["1994-08-18",0.5898,0.5898,0.5866,0.5866,6250.0],["1994-08-19",0.5898,0.5898,0.5898,0.5898,3750.0],["1994-08-22",0.5834,0.5866,0.5834,0.5866,12500.0],["1994-08-23",0.5834,0.5834,0.5834,0.5834,8750.0],["1994-08-24",0.5834,0.5866,0.5834,0.5834,11250.0],["1994-08-25",0.5834,0.5866,0.5802,0.5802,71250.0],["1994-08-26",0.5802,0.5802,0.5802,0.5802,0.0],["1994-08-29",0.5802,0.5802,0.5802,0.5802,0.0],["1994-08-30",0.5802,0.5802,0.577,0.5802,18750.0],["1994-08-31",0.577,0.577,0.5738,0.5738,25000.0],["1994-09-01",0.5706,0.5738,0.5706,0.5738,5000.0],["1994-09-02",0.5706,0.5706,0.5706,0.5706,1250.0],["1994-09-06",0.5706,0.5706,0.5641,0.5641,112500.0],["1994-09-07",0.5641,0.5641,0.5641,0.5641,51250.0],["1994-09-08",0.5641,0.5641,0.5641,0.5641,0.0],["1994-09-09",0.5641,0.5641,0.5641,0.5641,6250.0],["1994-09-12",0.5641,0.5641,0.5641,0.5641,1250.0],["1994-09-13",0.5641,0.5706,0.5641,0.5706,27500.0],["1994-09-14",0.5706,0.5706,0.5706,0.5706,2500.0],["1994-09-15",0.5706,0.5706,0.5673,0.5673,18750.0],["1994-09-16",0.5641,0.5673,0.5641,0.5673,112500.0],["1994-09-19",0.5641,0.5706,0.5641,0.5706,30000.0],["1994-09-20",0.5673,0.5673,0.5577,0.5609,82500.0],["1994-09-21",0.5609,0.5641,0.5609,0.5641,375000.0],["1994-09-22",0.5641,0.5641,0.5641,0.5641,12500.0],["1994-09-23",0.5641,0.5641,0.5609,0.5609,16250.0],["1994-09-26",0.5584,0.5584,0.5519,0.5519,65000.0],["1994-09-27",0.5519,0.5519,0.5519,0.5519,0.0],["1994-09-28",0.5487,0.5616,0.5487,0.5551,330000.0],["1994-09-29",0.5584,0.5584,0.5551,0.5551,103750.0],["1994-09-30",0.5551,0.5584,0.5551,0.5584,308750.0],["1994-10-03",0.5551,0.5551,0.5454,0.5454,28750.0],["1994-10-04",0.5454,0.5487,0.5454,0.5454,23750.0],["1994-10-05",0.5454,0.5454,0.539,0.5422,31250.0],["1994-10-06",0.5422,0.5454,0.5422,0.5454,52500.0],["1994-10-07",0.5454,0.5454,0.5454,0.5454,2500.0],["1994-10-10",0.5487,0.5487,0.5487,0.5487,1250.0],["1994-10-11",0.5519,0.5584,0.5519,0.5584,125000.0],["1994-10-12",0.5584,0.5584,0.5584,0.5584,1250.0],["1994-10-13",0.5551,0.5584,0.5519,0.5584,22500.0],["1994-10-14",0.5551,0.5551,0.5519,0.5519,10000.0],["1994-10-17",0.5551,0.5584,0.5551,0.5584,87500.0],["1994-10-18",0.5551,0.5551,0.5422,0.5422,132500.0],["1994-10-19",0.5422,0.5422,0.5422,0.5422,3750.0],["1994-10-20",0.5422,0.5422,0.539,0.5422,28750.0],["1994-10-21",0.539,0.539,0.539,0.539,12500.0],["1994-10-24",0.539,0.5551,0.539,0.5551,43750.0],["1994-10-25",0.5551,0.5551,0.5551,0.5551,0.0],["1994-10-26",0.5519,0.5519,0.5454,0.5454,62500.0],["1994-10-27",0.5454,0.5487,0.5422,0.5422,41250.0],["1994-10-28",0.5422,0.5454,0.5422,0.5454,61250.0],["1994-10-31",0.5422,0.5454,0.5422,0.5454,27500.0],["1994-11-01",0.5454,0.5454,0.5422,0.5422,25000.0],["1994-11-02",0.5454,0.5454,0.5358,0.539,76250.0],["1994-11-03",0.539,0.539,0.539,0.539,16250.0],["1994-11-04",0.5261,0.5358,0.5261,0.5358,177500.0],["1994-11-07",0.5358,0.5358,0.5293,0.5358,92500.0],["1994-11-08",0.5358,0.5358,0.5358,0.5358,0.0],["1994-11-09",0.5358,0.539,0.5325,0.5325,127500.0],["1994-11-10",0.5325,0.5358,0.5325,0.5325,325000.0],["1994-11-11",0.5293,0.5325,0.5293,0.5325,45000.0],["1994-11-14",0.5293,0.539,0.5293,0.539,341250.0],["1994-11-15",0.5325,0.5358,0.5325,0.5358,17500.0],["1994-11-16",0.5358,0.5358,0.5261,0.5261,367500.0],["1994-11-17",0.5261,0.5261,0.5229,0.5229,23750.0],["1994-11-18",0.5293,0.5293,0.5261,0.5261,38750.0],["1994-11-21",0.5261,0.5325,0.5261,0.5325,35000.0],["1994-11-22",0.5293,0.5293,0.5261,0.5261,366250.0],["1994-11-23",0.5261,0.5293,0.5261,0.5293,60000.0],["1994-11-25",0.5293,0.5293,0.5293,0.5293,0.0],["1994-11-28",0.5293,0.5293,0.5229,0.5229,90000.0],["1994-11-29",0.5261,0.5261,0.5261,0.5261,1250.0],["1994-11-30",0.5261,0.5261,0.5261,0.5261,32500.0],["1994-12-01",0.5229,0.5261,0.5196,0.5196,15000.0],["1994-12-02",0.5196,0.5196,0.5196,0.5196,0.0],["1994-12-05",0.5261,0.5261,0.5196,0.5196,31250.0],["1994-12-06",0.5229,0.5261,0.5229,0.5261,26250.0],["1994-12-07",0.5229,0.5229,0.5229,0.5229,10000.0],["1994-12-08",0.5229,0.5261,0.5229,0.5229,31250.0],["1994-12-09",0.5196,0.5229,0.5196,0.5229,3750.0],["1994-12-12",0.5196,0.5229,0.5196,0.5196,125000.0],["1994-12-13",0.5196,0.5261,0.5196,0.5261,38750.0],["1994-12-14",0.5293,0.5293,0.5229,0.5229,500000.0],["1994-12-15",0.5261,0.5261,0.5196,0.5229,15000.0],["1994-12-16",0.5261,0.5261,0.5132,0.5196,108750.0],["1994-12-19",0.5196,0.5229,0.5196,0.5229,10000.0],["1994-12-20",0.5229,0.5293,0.5229,0.5261,35000.0],["1994-12-21",0.5293,0.5325,0.5261,0.5325,150000.0],["1994-12-22",0.5325,0.5325,0.5229,0.5261,112500.0],["1994-12-23",0.5267,0.5332,0.5267,0.5332,51250.0],["1994-12-27",0.5332,0.5365,0.5332,0.5365,126250.0],["1994-12-28",0.5332,0.5332,0.5332,0.5332,88750.0],["1994-12-29",0.5332,0.5365,0.5332,0.5365,15000.0],["1994-12-30",0.5332,0.5365,0.5332,0.5332,211250.0],["1995-01-03",0.53,0.53,0.53,0.53,7500.0],["1995-01-04",0.53,0.5332,0.53,0.5332,43750.0],["1995-01-05",0.5365,0.5397,0.5332,0.5397,6250.0],["1995-01-06",0.5365,0.5397,0.5365,0.5397,15000.0],["1995-01-09",0.5397,0.5397,0.5397,0.5397,36250.0],["1995-01-10",0.5365,0.5397,0.5365,0.5365,52500.0],["1995-01-11",0.5365,0.543,0.5365,0.5397,311250.0],["1995-01-12",0.5397,0.543,0.5397,0.543,42500.0],["1995-01-13",0.5397,0.543,0.5365,0.543,185000.0],["1995-01-16",0.543,0.543,0.543,0.543,0.0],["1995-01-17",0.5365,0.5397,0.5365,0.5397,255000.0],["1995-01-18",0.5397,0.543,0.5397,0.543,131250.0],["1995-01-19",0.543,0.543,0.5397,0.5397,63750.0],["1995-01-20",0.5397,0.5462,0.5397,0.5462,295000.0],["1995-01-23",0.5495,0.5592,0.5495,0.5527,86250.0],["1995-01-24",0.5592,0.5625,0.5592,0.5625,10000.0],["1995-01-25",0.5592,0.5625,0.5592,0.5592,162500.0],["1995-01-26",0.5592,0.5592,0.556,0.556,118750.0],["1995-01-27",0.556,0.556,0.5527,0.5527,167500.0],["1995-01-30",0.5527,0.5527,0.5527,0.5527,65000.0],["1995-01-31",0.5527,0.5527,0.5527,0.5527,5000.0],["1995-02-01",0.556,0.556,0.556,0.556,5000.0],["1995-02-02",0.5527,0.556,0.5527,0.556,95000.0],["1995-02-03",0.556,0.5592,0.556,0.556,138750.0],["1995-02-06",0.5592,0.569,0.5592,0.569,167500.0],["1995-02-07",0.569,0.5788,0.569,0.5755,38750.0],["1995-02-08",0.5657,0.569,0.5657,0.569,65000.0],["1995-02-09",0.569,0.5723,0.569,0.5723,11250.0],["1995-02-10",0.5723,0.5788,0.5723,0.5788,32500.0],["1995-02-13",0.582,0.582,0.582,0.582,3750.0],["1995-02-14",0.5788,0.5788,0.5788,0.5788,15000.0],["1995-02-15",0.5788,0.5918,0.5788,0.5918,27500.0],["1995-02-16",0.5918,0.595,0.5918,0.595,2500.0],["1995-02-17",0.5885,0.5885,0.5885,0.5885,42500.0],["1995-02-21",0.582,0.5853,0.582,0.5853,122500.0],["1995-02-22",0.5853,0.5853,0.5853,0.5853,323750.0],["1995-02-23",0.5853,0.5853,0.582,0.5853,108750.0],["1995-02-24",0.5853,0.5885,0.582,0.582,290000.0],["1995-02-27",0.5885,0.5885,0.5853,0.5853,7500.0],["1995-02-28",0.5853,0.5885,0.5853,0.5885,12500.0],["1995-03-01",0.5885,0.5885,0.5853,0.5885,167500.0],["1995-03-02",0.5885,0.5918,0.5885,0.5885,195000.0],["1995-03-03",0.595,0.595,0.595,0.595,2500.0],["1995-03-06",0.595,0.595,0.5918,0.595,17500.0],["1995-03-07",0.595,0.595,0.595,0.595,2500.0],["1995-03-08",0.595,0.595,0.5885,0.5885,25000.0],["1995-03-09",0.5885,0.5918,0.5885,0.5885,23750.0],["1995-03-10",0.5885,0.5918,0.5885,0.5918,18750.0],["1995-03-13",0.5918,0.6015,0.5918,0.5983,195000.0],["1995-03-14",0.6048,0.6048,0.6015,0.6015,23750.0],["1995-03-15",0.608,0.621,0.608,0.621,185000.0],["1995-03-16",0.621,0.621,0.6178,0.621,110000.0],["1995-03-17",0.6145,0.6178,0.6145,0.6178,27500.0],["1995-03-20",0.6113,0.6178,0.6113,0.6178,20000.0],["1995-03-21",0.6113,0.6145,0.6113,0.6145,200000.0],["1995-03-22",0.6113,0.6145,0.6113,0.6145,56250.0],["1995-03-23",0.6113,0.6113,0.6113,0.6113,5000.0],["1995-03-24",0.6113,0.6113,0.6048,0.608,70000.0],["1995-03-27",0.6119,0.6152,0.6087,0.6119,55000.0],["1995-03-28",0.6087,0.6119,0.6087,0.6119,76250.0],["1995-03-29",0.6119,0.6119,0.6054,0.6054,545000.0],["1995-03-30",0.6054,0.6054,0.6054,0.6054,92500.0],["1995-03-31",0.6087,0.6119,0.6087,0.6119,102500.0],["1995-04-03",0.6087,0.6119,0.6087,0.6119,22500.0],["1995-04-04",0.6152,0.6152,0.614,0.6152,816250.0],["1995-04-05",0.6152,0.6185,0.6152,0.6152,23750.0],["1995-04-06",0.6218,0.625,0.6218,0.6218,77500.0],["1995-04-07",0.6218,0.6218,0.6218,0.6218,1250.0],["1995-04-10",0.6201,0.6218,0.6201,0.6218,191250.0],["1995-04-11",0.6185,0.6218,0.6185,0.6218,76250.0],["1995-04-12",0.6185,0.6218,0.6185,0.6185,155000.0],["1995-04-13",0.6185,0.6218,0.6185,0.6218,83750.0],["1995-04-17",0.625,0.625,0.6185,0.625,77500.0],["1995-04-18",0.6185,0.625,0.6185,0.625,65000.0],["1995-04-19",0.625,0.625,0.6218,0.6218,15000.0],["1995-04-20",0.625,0.6283,0.625,0.6283,3750.0],["1995-04-21",0.6283,0.6316,0.625,0.6316,85000.0],["1995-04-24",0.6316,0.6447,0.6316,0.6381,135000.0],["1995-04-25",0.6414,0.661,0.6414,0.6512,243750.0],["1995-04-26",0.6512,0.6545,0.6479,0.6545,76250.0],["1995-04-27",0.6545,0.6545,0.6479,0.6479,77500.0],["1995-04-28",0.6479,0.6545,0.6479,0.6479,30000.0],["1995-05-01",0.6479,0.6512,0.6479,0.6479,58750.0],["1995-05-02",0.6512,0.6545,0.6512,0.6545,50000.0],["1995-05-03",0.6545,0.6545,0.6479,0.6512,36250.0],["1995-05-04",0.6479,0.6512,0.6479,0.6479,21250.0],["1995-05-05",0.6479,0.6512,0.6479,0.6512,13750.0],["1995-05-08",0.6479,0.6545,0.6479,0.6545,12500.0],["1995-05-09",0.6545,0.6578,0.6545,0.6578,103750.0],["1995-05-10",0.6545,0.661,0.6545,0.661,353750.0],["1995-05-11",0.6643,0.6741,0.661,0.6741,48750.0],["1995-05-12",0.6741,0.6741,0.6708,0.6708,131250.0],["1995-05-15",0.6708,0.6708,0.6578,0.6578,40000.0],["1995-05-16",0.661,0.661,0.6545,0.6545,40000.0],["1995-05-17",0.6512,0.6512,0.6512,0.6512,7500.0],["1995-05-18",0.6545,0.6545,0.6479,0.6512,291250.0],["1995-05-19",0.6545,0.6545,0.6545,0.6545,11250.0],["1995-05-22",0.6545,0.6545,0.6545,0.6545,61250.0],["1995-05-23",0.6545,0.6578,0.6545,0.6545,811250.0],["1995-05-24",0.6545,0.6578,0.6512,0.6578,270000.0],["1995-05-25",0.6578,0.6643,0.6578,0.661,37500.0],["1995-05-26",0.661,0.6643,0.661,0.661,26250.0],["1995-05-30",0.6676,0.6676,0.6676,0.6676,2500.0],["1995-05-31",0.6708,0.6741,0.6676,0.6741,17500.0],["1995-06-01",0.6741,0.6839,0.6741,0.6839,38750.0],["1995-06-02",0.6839,0.6839,0.6741,0.6807,90000.0],["1995-06-05",0.6807,0.6872,0.6807,0.6872,56250.0],["1995-06-06",0.6839,0.6905,0.6839,0.6905,48750.0],["1995-06-07",0.6905,0.697,0.6905,0.6938,27500.0],["1995-06-08",0.697,0.697,0.697,0.697,12500.0],["1995-06-09",0.7003,0.7003,0.6938,0.6938,17500.0],["1995-06-12",0.7003,0.7003,0.7003,0.7003,2500.0],["1995-06-13",0.7036,0.7101,0.7036,0.7101,10000.0],["1995-06-14",0.7134,0.7199,0.7134,0.7199,37500.0],["1995-06-15",0.7199,0.7232,0.7167,0.7199,48750.0],["1995-06-16",0.7199,0.7199,0.7134,0.7134,96250.0],["1995-06-19",0.7101,0.7101,0.7036,0.7036,13750.0],["1995-06-20",0.7036,0.7036,0.7003,0.7036,68750.0],["1995-06-21",0.7036,0.7134,0.7036,0.7134,175000.0],["1995-06-22",0.7158,0.7322,0.7158,0.7322,25000.0],["1995-06-23",0.7363,0.7404,0.7363,0.7404,13000.0],["1995-06-26",0.7404,0.7486,0.7404,0.7486,12000.0],["1995-06-27",0.7445,0.7527,0.7445,0.7527,6000.0],["1995-06-28",0.7487,0.761,0.7487,0.761,39000.0],["1995-06-29",0.7652,0.7652,0.7652,0.7652,10000.0],["1995-06-30",0.7652,0.7652,0.7405,0.7487,123000.0],["1995-07-03",0.7487,0.7487,0.7487,0.7487,0.0],["1995-07-05",0.7487,0.7569,0.7487,0.7569,25000.0],["1995-07-06",0.761,0.7652,0.761,0.7652,13000.0],["1995-07-07",0.7693,0.7775,0.7693,0.7775,21000.0],["1995-07-10",0.7775,0.7775,0.7693,0.7693,37000.0],["1995-07-11",0.7652,0.7652,0.7487,0.7487,68000.0],["1995-07-12",0.7487,0.7487,0.7487,0.7487,3000.0],["1995-07-13",0.7487,0.7487,0.7487,0.7487,6000.0],["1995-07-14",0.7487,0.7528,0.7446,0.7528,403000.0],["1995-07-17",0.7467,0.7528,0.7467,0.7528,223000.0],["1995-07-18",0.7528,0.7528,0.7528,0.7528,0.0],["1995-07-19",0.7487,0.7487,0.7405,0.7405,12000.0],["1995-07-20",0.7446,0.7446,0.7446,0.7446,1000.0],["1995-07-21",0.7446,0.7446,0.7446,0.7446,2000.0],["1995-07-24",0.7446,0.7569,0.7446,0.7528,84000.0],["1995-07-25",0.7569,0.7569,0.7528,0.7528,57000.0],["1995-07-26",0.7569,0.7569,0.7569,0.7569,39000.0],["1995-07-27",0.7569,0.7569,0.7569,0.7569,12000.0],["1995-07-28",0.7569,0.7569,0.7569,0.7569,22000.0],["1995-07-31",0.7528,0.7569,0.7528,0.7569,14000.0],["1995-08-01",0.7487,0.7487,0.7446,0.7446,38000.0],["1995-08-02",0.7446,0.7446,0.7405,0.7405,14000.0],["1995-08-03",0.7446,0.7446,0.7405,0.7405,25000.0],["1995-08-04",0.7405,0.7405,0.7364,0.7364,10000.0],["1995-08-07",0.7323,0.7323,0.7199,0.7199,19000.0],["1995-08-08",0.7281,0.7281,0.7199,0.7199,32000.0],["1995-08-09",0.724,0.724,0.724,0.724,370000.0],["1995-08-10",0.7281,0.7364,0.7281,0.7364,13000.0],["1995-08-11",0.7281,0.7281,0.7281,0.7281,12000.0],["1995-08-14",0.7281,0.7281,0.7281,0.7281,6000.0],["1995-08-15",0.7323,0.7323,0.7323,0.7323,6000.0],["1995-08-16",0.7323,0.7446,0.7323,0.7405,39000.0],["1995-08-17",0.7323,0.7323,0.7281,0.7281,8000.0],["1995-08-18",0.7199,0.7199,0.7199,0.7199,12000.0],["1995-08-21",0.7199,0.7323,0.7199,0.7323,60000.0],["1995-08-22",0.7323,0.7364,0.7323,0.7323,792000.0],["1995-08-23",0.7323,0.7323,0.7323,0.7323,41000.0],["1995-08-24",0.7364,0.7364,0.7364,0.7364,3000.0],["1995-08-25",0.7364,0.7364,0.7364,0.7364,245000.0],["1995-08-28",0.7446,0.7446,0.7281,0.7281,23000.0],["1995-08-29",0.7364,0.7405,0.7364,0.7364,19000.0],["1995-08-30",0.7364,0.7405,0.7364,0.7364,5000.0],["1995-08-31",0.7446,0.7446,0.7364,0.7405,31000.0],["1995-09-01",0.7405,0.7405,0.7405,0.7405,0.0],["1995-09-05",0.7364,0.7405,0.7364,0.7405,44000.0],["1995-09-06",0.7405,0.7405,0.7405,0.7405,0.0],["1995-09-07",0.7405,0.7405,0.7405,0.7405,62000.0],["1995-09-08",0.7405,0.7405,0.724,0.7281,237000.0],["1995-09-11",0.7281,0.7281,0.7281,0.7281,7000.0],["1995-09-12",0.7302,0.7364,0.7302,0.7323,66000.0],["1995-09-13",0.7323,0.7323,0.7281,0.7281,26000.0],["1995-09-14",0.7364,0.7364,0.724,0.7323,27000.0],["1995-09-15",0.7281,0.7364,0.7281,0.7364,52000.0],["1995-09-18",0.7323,0.7323,0.7281,0.7323,117000.0],["1995-09-19",0.7323,0.7405,0.7323,0.7364,28000.0],["1995-09-20",0.7405,0.7405,0.7405,0.7405,5000.0],["1995-09-21",0.7405,0.7405,0.7323,0.7364,76000.0],["1995-09-22",0.7364,0.7364,0.7323,0.7323,20000.0],["1995-09-25",0.7323,0.7323,0.7323,0.7323,2000.0],["1995-09-26",0.7364,0.7364,0.7323,0.7364,30000.0],["1995-09-27",0.7324,0.7365,0.7324,0.7365,3000.0],["1995-09-28",0.7407,0.7407,0.7365,0.7365,39000.0],["1995-09-29",0.7365,0.7407,0.7365,0.7407,19000.0],["1995-10-02",0.7407,0.7407,0.7407,0.7407,2000.0],["1995-10-03",0.7365,0.7365,0.7283,0.7324,29000.0],["1995-10-04",0.7324,0.7324,0.7324,0.7324,34000.0],["1995-10-05",0.7324,0.7324,0.7324,0.7324,4000.0],["1995-10-06",0.7365,0.7531,0.7365,0.7448,192000.0],["1995-10-09",0.7448,0.7531,0.7448,0.7531,66000.0],["1995-10-10",0.7448,0.7448,0.7407,0.7407,10000.0],["1995-10-11",0.7407,0.7572,0.7407,0.7572,52000.0],["1995-10-12",0.7572,0.7572,0.7572,0.7572,0.0],["1995-10-13",0.7572,0.7572,0.7572,0.7572,28000.0],["1995-10-16",0.7489,0.7489,0.7489,0.7489,4000.0],["1995-10-17",0.7407,0.7407,0.72,0.7407,571000.0],["1995-10-18",0.7407,0.7448,0.7407,0.7448,23000.0],["1995-10-19",0.7448,0.7614,0.7448,0.7572,103000.0],["1995-10-20",0.7614,0.7614,0.7614,0.7614,1000.0],["1995-10-23",0.7614,0.7655,0.7614,0.7655,36000.0],["1995-10-24",0.7696,0.7738,0.7696,0.7738,483000.0],["1995-10-25",0.7696,0.7696,0.7655,0.7655,78000.0],["1995-10-26",0.7655,0.7696,0.7655,0.7696,28000.0],["1995-10-27",0.7655,0.7738,0.7655,0.7738,135000.0],["1995-10-30",0.7738,0.7779,0.7696,0.7696,36000.0],["1995-10-31",0.7696,0.7738,0.7696,0.7738,25000.0],["1995-11-01",0.7738,0.7779,0.7696,0.7696,72000.0],["1995-11-02",0.7738,0.7738,0.7738,0.7738,20000.0],["1995-11-03",0.7779,0.7862,0.7738,0.7779,216000.0],["1995-11-06",0.7738,0.7738,0.7696,0.7738,26000.0],["1995-11-07",0.7779,0.7779,0.7738,0.7779,78000.0],["1995-11-08",0.7738,0.7738,0.7696,0.7696,17000.0],["1995-11-09",0.7738,0.782,0.7738,0.7779,21000.0],["1995-11-10",0.7779,0.782,0.7779,0.782,6000.0],["1995-11-13",0.782,0.7903,0.782,0.7903,3000.0],["1995-11-14",0.7903,0.7903,0.7903,0.7903,0.0],["1995-11-15",0.7945,0.8027,0.7945,0.7945,49000.0],["1995-11-16",0.7945,0.8027,0.7945,0.7986,13000.0],["1995-11-17",0.8027,0.8027,0.7945,0.8027,53000.0],["1995-11-20",0.8069,0.8069,0.7945,0.7945,15000.0],["1995-11-21",0.7862,0.7862,0.782,0.7862,137000.0],["1995-11-22",0.7862,0.7986,0.7862,0.7986,71000.0],["1995-11-24",0.8027,0.8027,0.8027,0.8027,2000.0],["1995-11-27",0.7986,0.7986,0.7945,0.7945,18000.0],["1995-11-28",0.8027,0.8027,0.7945,0.7945,6000.0],["1995-11-29",0.7945,0.7945,0.7945,0.7945,0.0],["1995-11-30",0.7945,0.7945,0.7903,0.7945,20000.0],["1995-12-01",0.7945,0.7945,0.7945,0.7945,44000.0],["1995-12-04",0.7945,0.811,0.7945,0.8027,36000.0],["1995-12-05",0.8027,0.8069,0.8027,0.8069,21000.0],["1995-12-06",0.811,0.8193,0.811,0.811,40000.0],["1995-12-07",0.811,0.811,0.8069,0.8069,3000.0],["1995-12-08",0.8069,0.8069,0.8027,0.8027,88000.0],["1995-12-11",0.8007,0.8069,0.8007,0.8069,167000.0],["1995-12-12",0.8027,0.8069,0.8027,0.8069,6000.0],["1995-12-13",0.8069,0.811,0.8069,0.811,23000.0],["1995-12-14",0.811,0.8152,0.8089,0.8152,280000.0],["1995-12-15",0.8234,0.8234,0.8027,0.811,88000.0],["1995-12-18",0.811,0.8152,0.811,0.811,84000.0],["1995-12-19",0.8069,0.811,0.8069,0.811,3000.0],["1995-12-20",0.8152,0.8193,0.8152,0.8152,362000.0],["1995-12-21",0.8152,0.8152,0.8152,0.8152,10000.0],["1995-12-22",0.8193,0.8193,0.7986,0.8069,45000.0],["1995-12-26",0.8069,0.811,0.8027,0.811,5000.0],["1995-12-27",0.807,0.8153,0.807,0.8153,10000.0],["1995-12-28",0.8153,0.8237,0.8153,0.8195,22000.0],["1995-12-29",0.8153,0.832,0.8153,0.832,62000.0],["1996-01-02",0.8403,0.8445,0.8361,0.8445,16000.0],["1996-01-03",0.8403,0.8403,0.832,0.8403,150000.0],["1996-01-04",0.832,0.832,0.8278,0.832,235000.0],["1996-01-05",0.832,0.832,0.832,0.832,80000.0],["1996-01-08",0.8278,0.8278,0.8278,0.8278,2000.0],["1996-01-09",0.832,0.832,0.807,0.8112,147000.0],["1996-01-10",0.807,0.8195,0.807,0.8195,102000.0],["1996-01-11",0.8112,0.8112,0.8112,0.8112,2000.0],["1996-01-12",0.807,0.8112,0.807,0.8112,6000.0],["1996-01-15",0.8112,0.8112,0.8112,0.8112,4000.0],["1996-01-16",0.8112,0.8195,0.8112,0.8195,16000.0],["1996-01-17",0.8195,0.8195,0.8195,0.8195,210000.0],["1996-01-18",0.8195,0.8195,0.8195,0.8195,2000.0],["1996-01-19",0.8195,0.8195,0.8153,0.8153,76000.0],["1996-01-22",0.8153,0.8153,0.8153,0.8153,6000.0],["1996-01-23",0.8153,0.832,0.8153,0.832,32000.0],["1996-01-24",0.832,0.832,0.832,0.832,1000.0],["1996-01-25",0.8361,0.8486,0.832,0.8403,517000.0],["1996-01-26",0.8445,0.8486,0.8403,0.8403,60000.0],["1996-01-29",0.832,0.832,0.8237,0.8278,24000.0],["1996-01-30",0.8278,0.8403,0.8278,0.8403,29000.0],["1996-01-31",0.8403,0.8403,0.832,0.8403,18000.0],["1996-02-01",0.832,0.8361,0.832,0.8361,21000.0],["1996-02-02",0.8361,0.8361,0.832,0.832,9000.0],["1996-02-05",0.832,0.8445,0.832,0.8445,31000.0],["1996-02-06",0.8445,0.8445,0.8403,0.8403,65000.0],["1996-02-07",0.8445,0.8486,0.8403,0.8486,154000.0],["1996-02-08",0.8486,0.8486,0.8465,0.8486,44000.0],["1996-02-09",0.8528,0.8611,0.8528,0.8569,28000.0],["1996-02-12",0.8486,0.8486,0.8445,0.8445,8000.0],["1996-02-13",0.8445,0.8445,0.8403,0.8403,6000.0],["1996-02-14",0.832,0.8361,0.832,0.832,20000.0],["1996-02-15",0.8361,0.8486,0.8361,0.8403,133000.0],["1996-02-16",0.832,0.8403,0.832,0.8361,17000.0],["1996-02-20",0.8403,0.8403,0.8403,0.8403,4000.0],["1996-02-21",0.8445,0.8445,0.832,0.8361,181000.0],["1996-02-22",0.8361,0.8486,0.8361,0.8486,61000.0],["1996-02-23",0.8486,0.8486,0.8445,0.8486,30000.0],["1996-02-26",0.8486,0.8528,0.8445,0.8528,29000.0],["1996-02-27",0.8445,0.8528,0.8445,0.8528,38000.0],["1996-02-28",0.8528,0.8528,0.8445,0.8445,80000.0],["1996-02-29",0.8486,0.8528,0.8445,0.8486,101000.0],["1996-03-01",0.8486,0.8486,0.8445,0.8445,7000.0],["1996-03-04",0.8486,0.8486,0.8486,0.8486,3000.0],["1996-03-05",0.8445,0.8486,0.8445,0.8445,311000.0],["1996-03-06",0.8403,0.8445,0.8403,0.8445,13000.0],["1996-03-07",0.8403,0.8445,0.8403,0.8445,8000.0],["1996-03-08",0.8445,0.8445,0.8361,0.8361,10000.0],["1996-03-11",0.8361,0.8403,0.8361,0.8403,175000.0],["1996-03-12",0.8361,0.8403,0.8361,0.8361,4000.0],["1996-03-13",0.8361,0.8361,0.8112,0.832,135000.0],["1996-03-14",0.8278,0.832,0.8278,0.8278,28000.0],["1996-03-15",0.8278,0.8361,0.8278,0.832,37000.0],["1996-03-18",0.832,0.832,0.8195,0.8278,87000.0],["1996-03-19",0.8278,0.8278,0.8153,0.8153,114000.0],["1996-03-20",0.8237,0.832,0.8153,0.832,135000.0],["1996-03-21",0.8361,0.8403,0.8361,0.8403,18000.0],["1996-03-22",0.8403,0.8445,0.8403,0.8445,29000.0],["1996-03-25",0.8486,0.8528,0.8486,0.8528,58000.0],["1996-03-26",0.8445,0.8445,0.8403,0.8403,94000.0],["1996-03-27",0.8321,0.8321,0.8321,0.8321,25000.0],["1996-03-28",0.8363,0.8363,0.8279,0.8279,25000.0],["1996-03-29",0.8279,0.8321,0.8279,0.8279,14000.0],["1996-04-01",0.8279,0.8405,0.8279,0.8405,492000.0],["1996-04-02",0.8446,0.8488,0.8446,0.8488,15000.0],["1996-04-03",0.8488,0.8488,0.8488,0.8488,5000.0],["1996-04-04",0.853,0.853,0.8405,0.8405,61000.0],["1996-04-08",0.8363,0.8363,0.8279,0.8279,116000.0],["1996-04-09",0.8279,0.8321,0.8237,0.8237,28000.0],["1996-04-10",0.8279,0.8279,0.8196,0.8196,7000.0],["1996-04-11",0.8196,0.8196,0.8028,0.8028,119000.0],["1996-04-12",0.8112,0.8154,0.8112,0.8112,25000.0],["1996-04-15",0.8154,0.8237,0.8154,0.8237,49000.0],["1996-04-16",0.8237,0.8237,0.8237,0.8237,4000.0],["1996-04-17",0.8154,0.8154,0.8112,0.8112,25000.0],["1996-04-18",0.807,0.8112,0.807,0.8112,14000.0],["1996-04-19",0.8154,0.8154,0.807,0.807,26000.0],["1996-04-22",0.8028,0.8028,0.8028,0.8028,44000.0],["1996-04-23",0.8028,0.8196,0.8013,0.8013,431000.0],["1996-04-24",0.8028,0.8028,0.7777,0.7861,324000.0],["1996-04-25",0.7861,0.7861,0.7527,0.7527,176000.0],["1996-04-26",0.7568,0.7568,0.7485,0.7485,86000.0],["1996-04-29",0.7527,0.761,0.7527,0.761,79000.0],["1996-04-30",0.761,0.7652,0.7527,0.761,158000.0],["1996-05-01",0.761,0.7694,0.761,0.7652,37000.0],["1996-05-02",0.7652,0.7694,0.7652,0.7652,37000.0],["1996-05-03",0.7736,0.7861,0.7736,0.7861,33000.0],["1996-05-06",0.7861,0.7945,0.7861,0.7945,52000.0],["1996-05-07",0.8028,0.8028,0.7903,0.7903,415000.0],["1996-05-08",0.7903,0.7945,0.7903,0.7945,10000.0],["1996-05-09",0.7903,0.7903,0.7861,0.7861,71000.0],["1996-05-10",0.7819,0.7819,0.7819,0.7819,78000.0],["1996-05-13",0.7861,0.7903,0.7861,0.7861,50000.0],["1996-05-14",0.7861,0.7903,0.7861,0.7903,19000.0],["1996-05-15",0.7903,0.7903,0.7819,0.7819,165000.0],["1996-05-16",0.7819,0.7861,0.7819,0.7819,27000.0],["1996-05-17",0.7861,0.7861,0.7861,0.7861,23000.0],["1996-05-20",0.7861,0.7861,0.7861,0.7861,35000.0],["1996-05-21",0.7861,0.7903,0.7819,0.7819,21000.0],["1996-05-22",0.7777,0.7819,0.7694,0.7694,92000.0],["1996-05-23",0.7736,0.7777,0.7736,0.7777,8000.0],["1996-05-24",0.7777,0.7777,0.7777,0.7777,0.0],["1996-05-28",0.7777,0.7777,0.7777,0.7777,0.0],["1996-05-29",0.7777,0.7819,0.7736,0.7819,94000.0],["1996-05-30",0.7819,0.7819,0.7777,0.7819,15000.0],["1996-05-31",0.7777,0.7819,0.7777,0.7777,107000.0],["1996-06-03",0.7777,0.7861,0.7777,0.7861,4000.0],["1996-06-04",0.7819,0.7819,0.7819,0.7819,7000.0],["1996-06-05",0.7861,0.7861,0.7819,0.7819,23000.0],["1996-06-06",0.7819,0.7987,0.7819,0.7966,43000.0],["1996-06-07",0.7903,0.7903,0.7903,0.7903,8000.0],["1996-06-10",0.7819,0.7903,0.7819,0.7861,63000.0],["1996-06-11",0.7861,0.7861,0.7819,0.7861,126000.0],["1996-06-12",0.7861,0.7861,0.7861,0.7861,1000.0],["1996-06-13",0.7861,0.7861,0.7861,0.7861,1000.0],["1996-06-14",0.7903,0.7903,0.7903,0.7903,4000.0],["1996-06-17",0.7945,0.7987,0.7861,0.7861,28000.0],["1996-06-18",0.7861,0.7861,0.7861,0.7861,18000.0],["1996-06-19",0.7861,0.7861,0.7861,0.7861,91000.0],["1996-06-20",0.7861,0.7861,0.7861,0.7861,62000.0],["1996-06-21",0.7861,0.7987,0.7861,0.7987,30000.0],["1996-06-24",0.7945,0.7987,0.7945,0.7987,27000.0],["1996-06-25",0.7987,0.8028,0.7987,0.8028,54000.0],["1996-06-26",0.8033,0.8075,0.7991,0.8033,60000.0],["1996-06-27",0.8075,0.8117,0.8033,0.8033,184000.0],["1996-06-28",0.8075,0.8202,0.8075,0.8202,232000.0],["1996-07-01",0.8117,0.8202,0.8075,0.8075,17000.0],["1996-07-02",0.8117,0.8117,0.8117,0.8117,7000.0],["1996-07-03",0.8117,0.8117,0.8117,0.8117,5000.0],["1996-07-05",0.8075,0.8075,0.8075,0.8075,4000.0],["1996-07-08",0.8033,0.8033,0.7991,0.7991,189000.0],["1996-07-09",0.7991,0.7991,0.7949,0.7991,52000.0],["1996-07-10",0.7907,0.7907,0.7865,0.7907,41000.0],["1996-07-11",0.7907,0.7907,0.7865,0.7907,18000.0],["1996-07-12",0.7907,0.7907,0.7907,0.7907,84000.0],["1996-07-15",0.7907,0.7949,0.7907,0.7949,68000.0],["1996-07-16",0.7991,0.7991,0.7991,0.7991,5000.0],["1996-07-17",0.7991,0.7991,0.7991,0.7991,0.0],["1996-07-18",0.7949,0.7949,0.7907,0.7907,33000.0],["1996-07-19",0.7949,0.7949,0.7949,0.7949,17000.0],["1996-07-22",0.7949,0.7991,0.7907,0.7907,60000.0],["1996-07-23",0.7991,0.8075,0.7907,0.7907,70000.0],["1996-07-24",0.7907,0.7907,0.7907,0.7907,8000.0],["1996-07-25",0.7907,0.7907,0.7907,0.7907,14000.0],["1996-07-26",0.7949,0.7949,0.7949,0.7949,1000.0],["1996-07-29",0.7907,0.7907,0.7907,0.7907,454000.0],["1996-07-30",0.7907,0.8033,0.7907,0.7991,10000.0],["1996-07-31",0.8033,0.8033,0.7991,0.7991,24000.0],["1996-08-01",0.8033,0.8033,0.7907,0.8033,228000.0],["1996-08-02",0.8033,0.8117,0.8033,0.8033,237000.0],["1996-08-05",0.8033,0.8033,0.8033,0.8033,0.0],["1996-08-06",0.8075,0.8075,0.7949,0.8075,250000.0],["1996-08-07",0.8033,0.8075,0.7991,0.7991,131000.0],["1996-08-08",0.7991,0.8033,0.7991,0.7991,33000.0],["1996-08-09",0.7991,0.8033,0.7991,0.7991,268000.0],["1996-08-12",0.8033,0.8033,0.7991,0.7991,15000.0],["1996-08-13",0.8033,0.8117,0.7991,0.8075,43000.0],["1996-08-14",0.8075,0.8075,0.8033,0.8033,20000.0],["1996-08-15",0.8117,0.8117,0.8033,0.8033,90000.0],["1996-08-16",0.8033,0.8075,0.8033,0.8075,8000.0],["1996-08-19",0.8075,0.8075,0.8075,0.8075,6000.0],["1996-08-20",0.8075,0.8075,0.8075,0.8075,3000.0],["1996-08-21",0.8075,0.8075,0.8054,0.8054,47000.0],["1996-08-22",0.8033,0.8075,0.8033,0.8075,310000.0],["1996-08-23",0.8075,0.816,0.8075,0.816,110000.0],["1996-08-26",0.816,0.8202,0.816,0.8202,6000.0],["1996-08-27",0.816,0.837,0.816,0.837,312000.0],["1996-08-28",0.837,0.837,0.837,0.837,0.0],["1996-08-29",0.837,0.8412,0.837,0.837,278000.0],["1996-08-30",0.8412,0.8412,0.837,0.837,208000.0],["1996-09-03",0.8328,0.8328,0.8286,0.8328,28000.0],["1996-09-04",0.837,0.8412,0.837,0.8412,212000.0],["1996-09-05",0.837,0.837,0.8328,0.8328,8000.0],["1996-09-06",0.837,0.837,0.8328,0.837,311000.0],["1996-09-09",0.837,0.837,0.8328,0.837,10000.0],["1996-09-10",0.837,0.837,0.837,0.837,2000.0],["1996-09-11",0.8412,0.8454,0.8412,0.8454,173000.0],["1996-09-12",0.8454,0.8496,0.8454,0.8496,115000.0],["1996-09-13",0.8496,0.8538,0.8496,0.8538,11000.0],["1996-09-16",0.8496,0.8496,0.8454,0.8496,80000.0],["1996-09-17",0.8454,0.8454,0.8454,0.8454,1000.0],["1996-09-18",0.8454,0.8496,0.8454,0.8496,174000.0],["1996-09-19",0.8454,0.8496,0.8454,0.8496,5000.0],["1996-09-20",0.8496,0.8496,0.8496,0.8496,25000.0],["1996-09-23",0.8496,0.8496,0.8496,0.8496,4000.0],["1996-09-24",0.8496,0.8622,0.8496,0.8622,43000.0],["1996-09-25",0.8622,0.8622,0.8622,0.8622,7000.0],["1996-09-26",0.8585,0.8585,0.8585,0.8585,0.0],["1996-09-27",0.8627,0.8712,0.8627,0.8627,135000.0],["1996-09-30",0.867,0.8839,0.8627,0.8796,232000.0],["1996-10-01",0.8796,0.905,0.8796,0.905,112000.0],["1996-10-02",0.9092,0.9177,0.905,0.9177,61000.0],["1996-10-03",0.9135,0.9135,0.905,0.905,21000.0],["1996-10-04",0.9008,0.9008,0.9008,0.9008,5000.0],["1996-10-07",0.9092,0.9092,0.905,0.905,18000.0],["1996-10-08",0.9092,0.9092,0.905,0.905,16000.0],["1996-10-09",0.905,0.905,0.905,0.905,2000.0],["1996-10-10",0.9092,0.9092,0.905,0.905,6000.0],["1996-10-11",0.9092,0.9135,0.9092,0.9135,62000.0],["1996-10-14",0.9135,0.9135,0.9135,0.9135,119000.0],["1996-10-15",0.9135,0.9177,0.9135,0.9177,52000.0],["1996-10-16",0.9177,0.9177,0.9135,0.9135,5000.0],["1996-10-17",0.9135,0.9135,0.905,0.905,100000.0],["1996-10-18",0.905,0.9135,0.905,0.9092,27000.0],["1996-10-21",0.9135,0.9135,0.9092,0.9092,25000.0],["1996-10-22",0.9135,0.9177,0.9135,0.9135,34000.0],["1996-10-23",0.9135,0.9135,0.9092,0.9092,13000.0],["1996-10-24",0.9135,0.9135,0.9135,0.9135,1000.0],["1996-10-25",0.9135,0.9219,0.9135,0.9219,312000.0],["1996-10-28",0.9219,0.9219,0.9219,0.9219,3000.0],["1996-10-29",0.9219,0.9219,0.9219,0.9219,2000.0],["1996-10-30",0.9262,0.9346,0.9262,0.9346,52000.0],["1996-10-31",0.9346,0.9346,0.9346,0.9346,6000.0],["1996-11-01",0.9304,0.9304,0.9262,0.9262,17000.0],["1996-11-04",0.9219,0.9262,0.9219,0.9219,40000.0],["1996-11-05",0.9219,0.9346,0.9219,0.9346,195000.0],["1996-11-06",0.9346,0.9389,0.9346,0.9389,10000.0],["1996-11-07",0.9389,0.9431,0.9389,0.9431,18000.0],["1996-11-08",0.9431,0.9473,0.9431,0.9473,157000.0],["1996-11-11",0.9473,0.9558,0.9473,0.9558,9000.0],["1996-11-12",0.9558,0.9558,0.9558,0.9558,677000.0],["1996-11-13",0.9558,0.96,0.9558,0.96,19000.0],["1996-11-14",0.96,0.9642,0.96,0.9642,2000.0],["1996-11-15",0.9685,0.9727,0.9685,0.9727,35000.0],["1996-11-18",0.9727,0.9727,0.9685,0.9727,223000.0],["1996-11-19",0.9727,0.9811,0.9727,0.9811,36000.0],["1996-11-20",0.9811,0.9811,0.9811,0.9811,13000.0],["1996-11-21",0.9811,0.9938,0.9811,0.9938,107000.0],["1996-11-22",0.9981,1.0023,0.9896,0.9896,746000.0],["1996-11-25",0.9938,1.0192,0.9938,1.0192,220000.0],["1996-11-26",1.0192,1.0361,1.0192,1.0361,151000.0],["1996-11-27",1.0361,1.0615,1.0361,1.0615,97000.0],["1996-11-29",1.0615,1.0742,1.0615,1.0742,195000.0],["1996-12-02",1.0742,1.0869,1.0742,1.0869,224000.0],["1996-12-03",1.0869,1.0953,1.0657,1.0742,154000.0],["1996-12-04",1.0657,1.0657,1.0657,1.0657,16000.0],["1996-12-05",1.0657,1.0911,1.0657,1.0911,514000.0],["1996-12-06",1.0869,1.0996,1.0784,1.0996,304000.0],["1996-12-09",1.0996,1.0996,1.0953,1.0953,127000.0],["1996-12-10",1.0996,1.0996,1.0996,1.0996,28000.0],["1996-12-11",1.0996,1.1038,1.0953,1.0996,399000.0],["1996-12-12",1.0996,1.0996,1.0911,1.0953,826000.0],["1996-12-13",1.0953,1.1038,1.0869,1.0953,962000.0],["1996-12-16",1.0953,1.0996,1.0953,1.0996,146000.0],["1996-12-17",1.1038,1.108,1.0911,1.0953,609000.0],["1996-12-18",1.0953,1.0953,1.0869,1.0911,590000.0],["1996-12-19",1.0742,1.0784,1.0742,1.0742,406000.0],["1996-12-20",1.0784,1.0911,1.0742,1.0911,60000.0],["1996-12-23",1.0826,1.0953,1.0784,1.0953,2245000.0],["1996-12-24",1.0911,1.1165,1.0911,1.1122,143000.0],["1996-12-26",1.108,1.1334,1.108,1.1249,241000.0],["1996-12-27",1.1212,1.1382,1.1212,1.1382,38000.0],["1996-12-30",1.1212,1.1382,1.1212,1.1297,192000.0],["1996-12-31",1.1339,1.1382,1.1297,1.1339,209000.0],["1997-01-02",1.1297,1.1467,1.1297,1.1467,89000.0],["1997-01-03",1.1467,1.1552,1.1467,1.1467,15000.0],["1997-01-06",1.1424,1.1509,1.1424,1.1424,282000.0],["1997-01-07",1.1467,1.1467,1.1382,1.1467,57000.0],["1997-01-08",1.1424,1.1424,1.1382,1.1382,110000.0],["1997-01-09",1.1339,1.1382,1.1339,1.1382,13000.0],["1997-01-10",1.1382,1.1382,1.1382,1.1382,54000.0],["1997-01-13",1.1297,1.1339,1.1254,1.1254,536000.0],["1997-01-14",1.1297,1.1297,1.1212,1.1254,38000.0],["1997-01-15",1.1297,1.1382,1.1254,1.1382,1008000.0],["1997-01-16",1.1382,1.1382,1.1212,1.1212,402000.0],["1997-01-17",1.1127,1.1127,1.1085,1.1085,16000.0],["1997-01-20",1.0915,1.1085,1.0915,1.1042,287000.0],["1997-01-21",1.1042,1.1254,1.1042,1.1254,370000.0],["1997-01-22",1.1212,1.1382,1.1212,1.1297,347000.0],["1997-01-23",1.1297,1.1509,1.1297,1.1382,384000.0],["1997-01-24",1.1339,1.1339,1.1297,1.1339,28000.0],["1997-01-27",1.1424,1.1467,1.1339,1.1467,497000.0],["1997-01-28",1.1467,1.1722,1.1467,1.1722,703000.0],["1997-01-29",1.1764,1.1764,1.1679,1.1764,206000.0],["1997-01-30",1.1764,1.1934,1.1764,1.1934,429000.0],["1997-01-31",1.1934,1.1934,1.1722,1.1891,244000.0],["1997-02-03",1.1849,1.1891,1.1807,1.1849,23000.0],["1997-02-04",1.1849,1.1934,1.1807,1.1934,295000.0],["1997-02-05",1.1934,1.2061,1.1934,1.2061,379000.0],["1997-02-06",1.2019,1.2104,1.1976,1.2104,418000.0],["1997-02-07",1.2104,1.2189,1.2104,1.2189,464000.0],["1997-02-10",1.2189,1.2189,1.2104,1.2146,50000.0],["1997-02-11",1.2231,1.2231,1.2146,1.2231,565000.0],["1997-02-12",1.2231,1.2316,1.2146,1.2274,435000.0],["1997-02-13",1.2316,1.2316,1.2189,1.2231,644000.0],["1997-02-14",1.2231,1.2444,1.2104,1.2104,541000.0],["1997-02-18",1.2146,1.2231,1.2146,1.2189,139000.0],["1997-02-19",1.2274,1.2274,1.2104,1.2146,358000.0],["1997-02-20",1.2146,1.2189,1.2146,1.2146,34000.0],["1997-02-21",1.2061,1.2104,1.1891,1.2019,107000.0],["1997-02-24",1.2019,1.2019,1.1934,1.1976,43000.0],["1997-02-25",1.1891,1.1891,1.1849,1.1891,50000.0],["1997-02-26",1.1849,1.1891,1.1849,1.1891,20000.0],["1997-02-27",1.1891,1.1891,1.1807,1.1849,157000.0],["1997-02-28",1.1807,1.1807,1.1722,1.1722,116000.0],["1997-03-03",1.1764,1.1764,1.1743,1.1764,32000.0],["1997-03-04",1.1722,1.1849,1.1722,1.1849,313000.0],["1997-03-05",1.1806,1.1806,1.1764,1.1764,9000.0],["1997-03-06",1.1722,1.1764,1.1722,1.1764,4000.0],["1997-03-07",1.1679,1.1849,1.1679,1.1764,136000.0],["1997-03-10",1.1807,1.1934,1.1764,1.1934,125000.0],["1997-03-11",1.1976,1.1976,1.1722,1.1849,187000.0],["1997-03-12",1.1849,1.1934,1.1722,1.1807,163000.0],["1997-03-13",1.1807,1.1934,1.1807,1.1934,68000.0],["1997-03-14",1.1934,1.1934,1.1849,1.1849,58000.0],["1997-03-17",1.1807,1.1934,1.1807,1.1934,26000.0],["1997-03-18",1.1849,1.1849,1.1764,1.1807,42000.0],["1997-03-19",1.1764,1.1807,1.1637,1.1637,388000.0],["1997-03-20",1.1637,1.1637,1.1467,1.1467,35000.0],["1997-03-21",1.1509,1.1509,1.1297,1.1297,54000.0],["1997-03-24",1.1212,1.1212,1.1,1.1085,83000.0],["1997-03-25",1.1169,1.1169,1.1085,1.1085,63000.0],["1997-03-26",1.1132,1.1132,1.109,1.1132,62000.0],["1997-03-27",1.109,1.109,1.1047,1.109,56000.0],["1997-03-31",1.1047,1.1047,1.0876,1.0876,96000.0],["1997-04-01",1.0876,1.0876,1.0791,1.0791,19000.0],["1997-04-02",1.0791,1.0791,1.0791,1.0791,0.0],["1997-04-03",1.0791,1.0791,1.0791,1.0791,4000.0],["1997-04-04",1.0791,1.0791,1.0748,1.0791,71000.0],["1997-04-07",1.0791,1.0791,1.0748,1.0748,19000.0],["1997-04-08",1.0791,1.1004,1.0791,1.1004,83000.0],["1997-04-09",1.1047,1.1047,1.0962,1.1047,101000.0],["1997-04-10",1.1004,1.1218,1.1004,1.1218,89000.0],["1997-04-11",1.1388,1.1388,1.1303,1.1303,107000.0],["1997-04-14",1.1303,1.1303,1.1303,1.1303,0.0],["1997-04-15",1.1303,1.1431,1.126,1.126,117000.0],["1997-04-16",1.1346,1.1346,1.1346,1.1346,20000.0],["1997-04-17",1.1346,1.1388,1.1346,1.1388,49000.0],["1997-04-18",1.1388,1.1388,1.126,1.1303,49000.0],["1997-04-21",1.1303,1.1346,1.1175,1.1175,35000.0],["1997-04-22",1.1132,1.1132,1.1132,1.1132,11000.0],["1997-04-23",1.1175,1.126,1.1132,1.1218,122000.0],["1997-04-24",1.1218,1.1218,1.1132,1.1132,100000.0],["1997-04-25",1.1132,1.1132,1.1132,1.1132,0.0],["1997-04-28",1.1047,1.1047,1.0962,1.1004,70000.0],["1997-04-29",1.1047,1.1132,1.1004,1.109,201000.0],["1997-04-30",1.1132,1.1132,1.1047,1.1047,121000.0],["1997-05-01",1.109,1.1132,1.1047,1.109,423000.0],["1997-05-02",1.1132,1.1474,1.1132,1.1474,355000.0],["1997-05-05",1.1474,1.1474,1.109,1.1132,127000.0],["1997-05-06",1.1047,1.1132,1.1047,1.1132,92000.0],["1997-05-07",1.109,1.1431,1.1047,1.1431,167000.0],["1997-05-08",1.1388,1.1474,1.1388,1.1431,51000.0],["1997-05-09",1.1388,1.1559,1.1346,1.1559,63000.0],["1997-05-12",1.1559,1.1559,1.1559,1.1559,40000.0],["1997-05-13",1.1559,1.1559,1.1516,1.1559,90000.0],["1997-05-14",1.1559,1.1559,1.1431,1.1431,51000.0],["1997-05-15",1.1474,1.1516,1.1431,1.1431,65000.0],["1997-05-16",1.1474,1.1474,1.1175,1.1175,76000.0],["1997-05-19",1.1175,1.1175,1.1004,1.1047,42000.0],["1997-05-20",1.1004,1.1175,1.0962,1.1175,28000.0],["1997-05-21",1.1132,1.1132,1.1047,1.1047,22000.0],["1997-05-22",1.1004,1.1004,1.0663,1.0706,3342000.0],["1997-05-23",1.0791,1.0834,1.0791,1.0834,54000.0],["1997-05-27",1.0876,1.0962,1.0876,1.0919,37000.0],["1997-05-28",1.0919,1.0919,1.0791,1.0834,282000.0],["1997-05-29",1.0876,1.0919,1.0791,1.0834,144000.0],["1997-05-30",1.0834,1.0919,1.0791,1.0876,125000.0],["1997-06-02",1.0876,1.0919,1.0706,1.0706,112000.0],["1997-06-03",1.0663,1.0663,1.062,1.062,345000.0],["1997-06-04",1.0663,1.0663,1.0407,1.0407,517000.0],["1997-06-05",1.0407,1.0748,1.0407,1.0535,807000.0],["1997-06-06",1.0493,1.0663,1.045,1.062,260000.0],["1997-06-09",1.062,1.0834,1.062,1.0834,222000.0],["1997-06-10",1.0876,1.109,1.0834,1.109,84000.0],["1997-06-11",1.1175,1.1346,1.1175,1.1346,73000.0],["1997-06-12",1.1346,1.1388,1.1303,1.1388,76000.0],["1997-06-13",1.1388,1.1516,1.1388,1.1516,114000.0],["1997-06-16",1.1516,1.1644,1.1474,1.1644,87000.0],["1997-06-17",1.1687,1.1985,1.1687,1.1943,142000.0],["1997-06-18",1.1985,1.2071,1.1985,1.2028,66000.0],["1997-06-19",1.2071,1.2199,1.2071,1.2199,173000.0],["1997-06-20",1.2199,1.2284,1.2199,1.2199,193000.0],["1997-06-23",1.2113,1.2113,1.2028,1.2028,47000.0],["1997-06-24",1.2113,1.2284,1.2113,1.2263,85000.0],["1997-06-25",1.2348,1.2348,1.2113,1.2113,78000.0],["1997-06-26",1.2036,1.2165,1.2036,1.2122,298000.0],["1997-06-27",1.2079,1.2122,1.2036,1.2122,485000.0],["1997-06-30",1.2122,1.2593,1.2079,1.2486,216000.0],["1997-07-01",1.2486,1.2572,1.2486,1.255,98000.0],["1997-07-02",1.2529,1.2593,1.2529,1.2593,20000.0],["1997-07-03",1.2593,1.2593,1.2486,1.2507,22000.0],["1997-07-07",1.2507,1.2507,1.2465,1.2486,611000.0],["1997-07-08",1.2486,1.2486,1.2422,1.2422,16000.0],["1997-07-09",1.2379,1.24,1.2208,1.2208,401000.0],["1997-07-10",1.2165,1.2165,1.1908,1.1908,64000.0],["1997-07-11",1.1908,1.1951,1.1822,1.1908,262000.0],["1997-07-14",1.1951,1.2507,1.1951,1.2507,366000.0],["1997-07-15",1.2764,1.3321,1.2764,1.3321,383000.0],["1997-07-16",1.3407,1.3578,1.3343,1.3407,454000.0],["1997-07-17",1.3321,1.345,1.3278,1.3364,113000.0],["1997-07-18",1.3364,1.3364,1.3043,1.3064,93000.0],["1997-07-21",1.3043,1.3236,1.3043,1.3064,438000.0],["1997-07-22",1.315,1.315,1.3021,1.3021,335000.0],["1997-07-23",1.2936,1.3021,1.2829,1.285,115000.0],["1997-07-24",1.2807,1.2807,1.2636,1.2679,144000.0],["1997-07-25",1.2679,1.2764,1.2572,1.2657,103000.0],["1997-07-28",1.2636,1.2722,1.2465,1.2465,541000.0],["1997-07-29",1.2379,1.2379,1.2165,1.225,514000.0],["1997-07-30",1.2379,1.2657,1.2379,1.2657,83000.0],["1997-07-31",1.2722,1.285,1.2679,1.285,23000.0],["1997-08-01",1.285,1.285,1.255,1.2636,120000.0],["1997-08-04",1.2679,1.285,1.2679,1.2743,151000.0],["1997-08-05",1.2764,1.2957,1.2764,1.2957,15000.0],["1997-08-06",1.2957,1.3,1.2764,1.2957,324000.0],["1997-08-07",1.2957,1.2957,1.2829,1.285,46000.0],["1997-08-08",1.2914,1.2914,1.2764,1.2829,24000.0],["1997-08-11",1.2871,1.2893,1.2829,1.2829,16000.0],["1997-08-12",1.285,1.285,1.2829,1.2829,26000.0],["1997-08-13",1.285,1.285,1.2657,1.2657,182000.0],["1997-08-14",1.2679,1.2679,1.2572,1.2572,64000.0],["1997-08-15",1.2572,1.2572,1.2422,1.2422,173000.0],["1997-08-18",1.2422,1.2465,1.2336,1.2336,225000.0],["1997-08-19",1.2357,1.2679,1.2357,1.2679,187000.0],["1997-08-20",1.2764,1.2829,1.27,1.2829,45000.0],["1997-08-21",1.2871,1.2871,1.2679,1.27,117000.0],["1997-08-22",1.2614,1.2636,1.2614,1.2636,63000.0],["1997-08-25",1.2636,1.3,1.2614,1.2764,238000.0],["1997-08-26",1.2722,1.285,1.2679,1.2829,231000.0],["1997-08-27",1.285,1.2957,1.285,1.2936,187000.0],["1997-08-28",1.2979,1.3021,1.2914,1.2914,122000.0],["1997-08-29",1.2957,1.3021,1.2957,1.2979,110000.0],["1997-09-02",1.3021,1.3021,1.285,1.285,47000.0],["1997-09-03",1.2893,1.3278,1.2893,1.3107,161000.0],["1997-09-04",1.3107,1.3107,1.2936,1.2957,90000.0],["1997-09-05",1.3,1.3278,1.3,1.3193,116000.0],["1997-09-08",1.3278,1.3321,1.3193,1.3193,112000.0],["1997-09-09",1.3236,1.3343,1.3236,1.3343,82000.0],["1997-09-10",1.3343,1.3642,1.3321,1.36,319000.0],["1997-09-11",1.3707,1.3728,1.3664,1.3685,137000.0],["1997-09-12",1.3642,1.3707,1.36,1.3707,98000.0],["1997-09-15",1.3792,1.3921,1.375,1.3921,102000.0],["1997-09-16",1.3899,1.3942,1.3899,1.3921,294000.0],["1997-09-17",1.3942,1.4028,1.3921,1.3942,217000.0],["1997-09-18",1.3964,1.3964,1.3621,1.3621,182000.0],["1997-09-19",1.3493,1.3814,1.3493,1.3792,132000.0],["1997-09-22",1.3792,1.3792,1.36,1.3707,164000.0],["1997-09-23",1.3707,1.3792,1.3707,1.3728,355000.0],["1997-09-24",1.3728,1.3921,1.3728,1.3921,89000.0],["1997-09-25",1.3835,1.3857,1.3814,1.3857,101000.0],["1997-09-26",1.3887,1.4188,1.3887,1.4188,182000.0],["1997-09-29",1.5305,1.5499,1.5198,1.5284,1055000.0],["1997-09-30",1.5305,1.5477,1.5284,1.5477,450000.0],["1997-10-01",1.5563,1.5563,1.5348,1.5391,184000.0],["1997-10-02",1.5434,1.5434,1.5305,1.537,95000.0],["1997-10-03",1.5456,1.5606,1.5348,1.552,356000.0],["1997-10-06",1.5606,1.5907,1.5563,1.5778,183000.0],["1997-10-07",1.5821,1.5821,1.5692,1.5735,250000.0],["1997-10-08",1.5735,1.5735,1.552,1.5735,436000.0],["1997-10-09",1.5735,1.5778,1.5692,1.5692,163000.0],["1997-10-10",1.5692,1.5692,1.5391,1.5434,167000.0],["1997-10-13",1.5434,1.5434,1.5305,1.5327,65000.0],["1997-10-14",1.537,1.552,1.537,1.5434,107000.0],["1997-10-15",1.5434,1.5477,1.5305,1.5434,158000.0],["1997-10-16",1.5456,1.5477,1.5305,1.5348,159000.0],["1997-10-17",1.5262,1.5327,1.5241,1.5262,120000.0],["1997-10-20",1.5327,1.5434,1.5198,1.5198,178000.0],["1997-10-21",1.5327,1.5456,1.5219,1.5305,174000.0],["1997-10-22",1.5262,1.5262,1.522,1.522,115000.0],["1997-10-23",1.5262,1.5262,1.5005,1.5005,140000.0],["1997-10-24",1.5005,1.522,1.494,1.5005,315000.0],["1997-10-27",1.4983,1.5048,1.4661,1.4661,145000.0],["1997-10-28",1.4575,1.4575,1.4188,1.4209,413000.0],["1997-10-29",1.4295,1.4575,1.4274,1.4295,263000.0],["1997-10-30",1.4295,1.4403,1.4274,1.4317,160000.0],["1997-10-31",1.4317,1.4317,1.4274,1.4274,140000.0],["1997-11-03",1.4274,1.4446,1.4209,1.4446,132000.0],["1997-11-04",1.4446,1.451,1.4446,1.451,81000.0],["1997-11-05",1.4274,1.4274,1.4037,1.4059,128000.0],["1997-11-06",1.4059,1.4123,1.4016,1.4123,339000.0],["1997-11-07",1.4123,1.4231,1.4059,1.4059,200000.0],["1997-11-10",1.4145,1.4338,1.4145,1.4252,84000.0],["1997-11-11",1.4295,1.4338,1.4252,1.4338,125000.0],["1997-11-12",1.4338,1.436,1.4274,1.4274,112000.0],["1997-11-13",1.4274,1.436,1.4274,1.4338,70000.0],["1997-11-14",1.4338,1.4403,1.4295,1.4317,83000.0],["1997-11-17",1.4252,1.451,1.4252,1.4424,1498000.0],["1997-11-18",1.4446,1.4596,1.4446,1.4532,131000.0],["1997-11-19",1.4532,1.4532,1.4446,1.4489,127000.0],["1997-11-20",1.4489,1.4876,1.4489,1.4876,3341000.0],["1997-11-21",1.4919,1.5177,1.4704,1.4747,289000.0],["1997-11-24",1.4811,1.4811,1.4467,1.4467,133000.0],["1997-11-25",1.4467,1.4596,1.4467,1.4596,38000.0],["1997-11-26",1.4682,1.5134,1.4682,1.5134,283000.0],["1997-11-28",1.5048,1.5112,1.5026,1.5026,94000.0],["1997-12-01",1.5069,1.5198,1.4768,1.4811,289000.0],["1997-12-02",1.4897,1.4919,1.479,1.4854,138000.0],["1997-12-03",1.4897,1.5262,1.4897,1.5155,126000.0],["1997-12-04",1.5241,1.5241,1.4962,1.5005,495000.0],["1997-12-05",1.4962,1.5434,1.4962,1.5434,478000.0],["1997-12-08",1.5477,1.5821,1.5391,1.5714,186000.0],["1997-12-09",1.5757,1.6036,1.5757,1.5821,201000.0],["1997-12-10",1.5821,1.5929,1.5606,1.5628,115000.0],["1997-12-11",1.5563,1.5714,1.552,1.5692,74000.0],["1997-12-12",1.5628,1.6036,1.5585,1.6036,107000.0],["1997-12-15",1.5735,1.5993,1.5735,1.5993,617000.0],["1997-12-16",1.5907,1.6208,1.5907,1.6208,110000.0],["1997-12-17",1.6208,1.638,1.6165,1.6359,203000.0],["1997-12-18",1.6337,1.6595,1.6337,1.6595,95000.0],["1997-12-19",1.6509,1.681,1.6509,1.6703,152000.0],["1997-12-22",1.6703,1.681,1.6703,1.6767,205000.0],["1997-12-23",1.6767,1.6767,1.666,1.6767,158000.0],["1997-12-24",1.6746,1.6746,1.6595,1.6681,204000.0],["1997-12-26",1.6681,1.6681,1.6638,1.6681,75000.0],["1997-12-29",1.6711,1.7035,1.6711,1.6949,144000.0],["1997-12-30",1.6992,1.7337,1.6992,1.7294,198000.0],["1997-12-31",1.7294,1.7337,1.7186,1.7186,150000.0],["1998-01-02",1.7207,1.7207,1.7013,1.7035,29000.0],["1998-01-05",1.7035,1.7035,1.6798,1.6841,106000.0],["1998-01-06",1.6711,1.6733,1.6561,1.6733,114000.0],["1998-01-07",1.669,1.669,1.6453,1.6561,111000.0],["1998-01-08",1.6474,1.6474,1.6215,1.6302,164000.0],["1998-01-09",1.6302,1.6302,1.5914,1.6021,183000.0],["1998-01-12",1.5935,1.5935,1.5784,1.587,98000.0],["1998-01-13",1.5849,1.6302,1.5849,1.6302,85000.0],["1998-01-14",1.6302,1.6323,1.6194,1.6215,79000.0],["1998-01-15",1.6302,1.6776,1.6302,1.6776,187000.0],["1998-01-16",1.6862,1.71,1.6841,1.6992,137000.0],["1998-01-20",1.7035,1.7035,1.6604,1.6755,149000.0],["1998-01-21",1.6755,1.6776,1.6496,1.6496,94000.0],["1998-01-22",1.6625,1.669,1.641,1.6647,131000.0],["1998-01-23",1.6604,1.6647,1.6453,1.6453,918000.0],["1998-01-26",1.6453,1.6539,1.6366,1.6366,108000.0],["1998-01-27",1.6323,1.6561,1.6323,1.6561,60000.0],["1998-01-28",1.6647,1.7121,1.6604,1.7078,601000.0],["1998-01-29",1.7035,1.738,1.7035,1.738,98000.0],["1998-01-30",1.7294,1.7337,1.7078,1.71,227000.0],["1998-02-02",1.7056,1.7056,1.6906,1.6906,196000.0],["1998-02-03",1.6949,1.6949,1.6474,1.6561,138000.0],["1998-02-04",1.6561,1.6733,1.6539,1.6604,32000.0],["1998-02-05",1.6539,1.6604,1.6323,1.6323,45000.0],["1998-02-06",1.641,1.6604,1.641,1.6474,96000.0],["1998-02-09",1.6561,1.6604,1.6517,1.6517,130000.0],["1998-02-10",1.6517,1.6647,1.6496,1.6517,104000.0],["1998-02-11",1.6561,1.6819,1.6561,1.6819,206000.0],["1998-02-12",1.6906,1.7013,1.6906,1.6906,76000.0],["1998-02-13",1.6906,1.7251,1.6884,1.7121,92000.0],["1998-02-17",1.7207,1.7596,1.7186,1.7445,127000.0],["1998-02-18",1.7358,1.738,1.71,1.71,126000.0],["1998-02-19",1.7121,1.7337,1.7035,1.7078,81000.0],["1998-02-20",1.7035,1.7272,1.7013,1.7272,97000.0],["1998-02-23",1.7294,1.7445,1.7251,1.7272,76000.0],["1998-02-24",1.7272,1.738,1.7272,1.7294,120000.0],["1998-02-25",1.7315,1.7574,1.7315,1.7552,153000.0],["1998-02-26",1.7552,1.8005,1.7552,1.7897,130000.0],["1998-02-27",1.7919,1.8113,1.7919,1.7984,99000.0],["1998-03-02",1.8027,1.8286,1.7919,1.7919,287000.0],["1998-03-03",1.7962,1.8027,1.7833,1.7876,78000.0],["1998-03-04",1.7833,1.8005,1.7833,1.7984,367000.0],["1998-03-05",1.7941,1.7984,1.7854,1.7876,61000.0],["1998-03-06",1.7919,1.8221,1.7919,1.8199,314000.0],["1998-03-09",1.8178,1.8178,1.8027,1.8156,48000.0],["1998-03-10",1.8156,1.8156,1.7854,1.7854,75000.0],["1998-03-11",1.7703,1.7897,1.7703,1.7854,60000.0],["1998-03-12",1.7854,1.8178,1.7854,1.8091,36000.0],["1998-03-13",1.8027,1.8156,1.8027,1.8156,14000.0],["1998-03-16",1.8242,1.8738,1.8242,1.8631,243000.0],["1998-03-17",1.8738,1.9019,1.8738,1.8997,126000.0],["1998-03-18",1.8997,1.9062,1.8932,1.8997,368000.0],["1998-03-19",1.8997,1.9062,1.8976,1.8997,216000.0],["1998-03-20",1.8911,1.8976,1.8911,1.8932,78000.0],["1998-03-23",1.8932,1.8932,1.8825,1.8825,48000.0],["1998-03-24",1.8782,1.8868,1.8782,1.8803,50000.0],["1998-03-25",1.8889,1.8932,1.8868,1.8911,90000.0],["1998-03-26",1.8889,1.8889,1.8803,1.8825,133000.0],["1998-03-27",1.8812,1.8812,1.8639,1.8639,73000.0],["1998-03-30",1.8552,1.8595,1.8466,1.8552,90000.0],["1998-03-31",1.8466,1.8682,1.8379,1.8682,104000.0],["1998-04-01",1.8595,1.8595,1.8379,1.8401,53000.0],["1998-04-02",1.8422,1.8422,1.8336,1.8422,92000.0],["1998-04-03",1.8444,1.8444,1.8314,1.8422,28000.0],["1998-04-06",1.8336,1.8466,1.8336,1.8336,29000.0],["1998-04-07",1.8336,1.8379,1.8206,1.8206,59000.0],["1998-04-08",1.8206,1.8249,1.8163,1.8228,47000.0],["1998-04-09",1.8228,1.8466,1.8163,1.8249,117000.0],["1998-04-13",1.8228,1.8422,1.8185,1.8249,101000.0],["1998-04-14",1.8336,1.8941,1.8336,1.8941,300000.0],["1998-04-15",1.8941,1.8985,1.892,1.8941,213000.0],["1998-04-16",1.8963,1.8985,1.8595,1.8833,232000.0],["1998-04-17",1.8833,1.9114,1.8833,1.9028,83000.0],["1998-04-20",1.8941,1.9028,1.8898,1.8898,395000.0],["1998-04-21",1.8941,1.9114,1.8941,1.9114,261000.0],["1998-04-22",1.9158,1.946,1.9158,1.946,403000.0],["1998-04-23",1.946,1.9655,1.946,1.959,67000.0],["1998-04-24",1.9504,1.9504,1.9331,1.9331,41000.0],["1998-04-27",1.8985,1.8985,1.8682,1.879,518000.0],["1998-04-28",1.879,1.9006,1.879,1.8941,926000.0],["1998-04-29",1.892,1.8985,1.8877,1.8877,21000.0],["1998-04-30",1.8855,1.8985,1.8768,1.8768,51000.0],["1998-05-01",1.8768,1.8833,1.8768,1.8812,21000.0],["1998-05-04",1.8812,1.8941,1.8725,1.8725,79000.0],["1998-05-05",1.8682,1.8682,1.8336,1.8574,185000.0],["1998-05-06",1.8531,1.8552,1.8076,1.8076,81000.0],["1998-05-07",1.812,1.8314,1.812,1.8249,47000.0],["1998-05-08",1.8336,1.8941,1.8336,1.8725,151000.0],["1998-05-11",1.8747,1.8747,1.8466,1.8466,57000.0],["1998-05-12",1.8682,1.8682,1.8379,1.8379,98000.0],["1998-05-13",1.8401,1.8422,1.8271,1.8271,39000.0],["1998-05-14",1.8314,1.8422,1.8314,1.8379,21000.0],["1998-05-15",1.8466,1.8466,1.8249,1.8336,42000.0],["1998-05-18",1.8293,1.8293,1.8076,1.8076,53000.0],["1998-05-19",1.812,1.8185,1.8055,1.8098,1095000.0],["1998-05-20",1.8163,1.8163,1.8033,1.8033,56000.0],["1998-05-21",1.799,1.8055,1.7968,1.8012,44000.0],["1998-05-22",1.8336,1.8336,1.8076,1.8098,104000.0],["1998-05-26",1.812,1.812,1.7947,1.8033,191000.0],["1998-05-27",1.8033,1.8098,1.7947,1.8033,70000.0],["1998-05-28",1.8033,1.8033,1.799,1.8012,20000.0],["1998-05-29",1.8012,1.8033,1.7968,1.8033,28000.0],["1998-06-01",1.8076,1.8076,1.7925,1.7925,14000.0],["1998-06-02",1.799,1.799,1.7904,1.7904,21000.0],["1998-06-03",1.7947,1.7947,1.786,1.7947,26000.0],["1998-06-04",1.799,1.8076,1.799,1.799,133000.0],["1998-06-05",1.8033,1.8033,1.799,1.8012,64000.0],["1998-06-08",1.8012,1.8033,1.799,1.8012,45000.0],["1998-06-09",1.8012,1.8271,1.8012,1.8163,109000.0],["1998-06-10",1.8163,1.8163,1.799,1.8033,41000.0],["1998-06-11",1.8033,1.8033,1.799,1.8012,48000.0],["1998-06-12",1.799,1.799,1.7752,1.7752,52000.0],["1998-06-15",1.7817,1.7817,1.7644,1.7644,37000.0],["1998-06-16",1.7644,1.7644,1.7558,1.7558,6000.0],["1998-06-17",1.7471,1.7514,1.7385,1.7514,27000.0],["1998-06-18",1.7449,1.7449,1.7298,1.7298,26000.0],["1998-06-19",1.7298,1.7341,1.6995,1.7039,51000.0],["1998-06-22",1.7082,1.7325,1.7082,1.7325,24800.0],["1998-06-23",1.7298,1.7785,1.7298,1.7487,191200.0],["1998-06-24",1.7568,1.7568,1.7406,1.7568,52000.0],["1998-06-25",1.7541,1.7541,1.719,1.7352,237600.0],["1998-06-26",1.7409,1.7463,1.7354,1.7409,146400.0],["1998-06-29",1.7436,1.7625,1.7436,1.7436,56800.0],["1998-06-30",1.7436,1.7761,1.7436,1.7653,87200.0],["1998-07-01",1.7897,1.7951,1.7897,1.7951,60800.0],["1998-07-02",1.8005,1.8168,1.7707,1.7707,165600.0],["1998-07-06",1.7761,1.8059,1.768,1.8059,56800.0],["1998-07-07",1.8032,1.8168,1.8005,1.8168,566400.0],["1998-07-08",1.8168,1.8168,1.8086,1.8168,80000.0],["1998-07-09",1.8114,1.8249,1.8114,1.8195,51200.0],["1998-07-10",1.8222,1.8276,1.8222,1.8249,111200.0],["1998-07-13",1.8439,1.8629,1.8385,1.8629,196800.0],["1998-07-14",1.852,1.9415,1.852,1.9415,96000.0],["1998-07-15",1.9415,1.9524,1.9307,1.9307,246400.0],["1998-07-16",1.9198,1.9388,1.9198,1.9388,176800.0],["1998-07-17",1.9415,1.9524,1.9361,1.9524,42400.0],["1998-07-20",1.9578,1.9795,1.9442,1.9632,74400.0],["1998-07-21",1.9632,1.9795,1.9144,1.9144,69600.0],["1998-07-22",1.9117,1.9117,1.8656,1.89,152800.0],["1998-07-23",1.8873,1.9144,1.8873,1.909,31200.0],["1998-07-24",1.8981,1.909,1.8981,1.909,94400.0],["1998-07-27",1.8981,1.9144,1.8873,1.9144,54400.0],["1998-07-28",1.9144,1.9171,1.8547,1.8656,60800.0],["1998-07-29",1.8602,1.8602,1.8439,1.8466,42400.0],["1998-07-30",1.8547,1.8575,1.8493,1.852,33600.0],["1998-07-31",1.8439,1.8493,1.833,1.8358,72000.0],["1998-08-03",1.8358,1.8358,1.7788,1.7788,47200.0],["1998-08-04",1.7707,1.7707,1.7246,1.73,96800.0],["1998-08-05",1.73,1.749,1.7219,1.749,69600.0],["1998-08-06",1.749,1.749,1.7436,1.7463,144000.0],["1998-08-07",1.7409,1.7571,1.7409,1.7436,82400.0],["1998-08-10",1.7544,1.7544,1.711,1.7436,66400.0],["1998-08-11",1.7327,1.7327,1.6758,1.6785,140000.0],["1998-08-12",1.6893,1.7083,1.6893,1.7083,69600.0],["1998-08-13",1.7192,1.7436,1.7192,1.7381,40800.0],["1998-08-14",1.7436,1.7463,1.7381,1.7463,72800.0],["1998-08-17",1.7354,1.7409,1.7137,1.7137,78400.0],["1998-08-18",1.7137,1.7164,1.6893,1.7056,94400.0],["1998-08-19",1.7137,1.7137,1.7056,1.7056,30400.0],["1998-08-20",1.6975,1.6975,1.6704,1.6704,84000.0],["1998-08-21",1.6649,1.6649,1.6487,1.6514,48800.0],["1998-08-24",1.6432,1.6541,1.6378,1.6541,45600.0],["1998-08-25",1.6595,1.6622,1.6297,1.6297,50400.0],["1998-08-26",1.6297,1.6297,1.5782,1.5836,100800.0],["1998-08-27",1.5727,1.5727,1.5239,1.5293,84800.0],["1998-08-28",1.5402,1.5402,1.4534,1.4588,304000.0],["1998-08-31",1.4616,1.4616,1.3694,1.3694,248000.0],["1998-09-01",1.3775,1.448,1.3775,1.448,181600.0],["1998-09-02",1.4426,1.5456,1.4426,1.5185,166400.0],["1998-09-03",1.5077,1.5158,1.4968,1.4968,60800.0],["1998-09-04",1.4914,1.5049,1.4805,1.5049,28800.0],["1998-09-08",1.5158,1.5456,1.5158,1.5456,48800.0],["1998-09-09",1.551,1.5944,1.551,1.5863,92800.0],["1998-09-10",1.5809,1.5836,1.5402,1.5483,91200.0],["1998-09-11",1.5483,1.5483,1.486,1.4914,132000.0],["1998-09-14",1.5022,1.5321,1.5022,1.5266,74400.0],["1998-09-15",1.5266,1.5592,1.5266,1.5592,80800.0],["1998-09-16",1.5592,1.5727,1.5565,1.5727,24000.0],["1998-09-17",1.5619,1.589,1.5592,1.5836,36000.0],["1998-09-18",1.5999,1.627,1.5944,1.627,109600.0],["1998-09-21",1.6161,1.6893,1.6107,1.6839,89600.0],["1998-09-22",1.6839,1.6948,1.6676,1.6676,136000.0],["1998-09-23",1.6758,1.7137,1.6758,1.7137,56000.0],["1998-09-24",1.7137,1.7164,1.7083,1.7083,48000.0],["1998-09-25",1.6975,1.7002,1.6948,1.6948,69600.0],["1998-09-28",1.6814,1.695,1.6814,1.695,44000.0],["1998-09-29",1.695,1.695,1.6759,1.6759,60800.0],["1998-09-30",1.665,1.665,1.6542,1.6542,98400.0],["1998-10-01",1.6542,1.6569,1.6161,1.6161,37600.0],["1998-10-02",1.6106,1.6106,1.6106,1.6106,62400.0],["1998-10-05",1.6106,1.6106,1.6052,1.6106,9600.0],["1998-10-06",1.6215,1.6242,1.578,1.5834,33600.0],["1998-10-07",1.5889,1.5998,1.5671,1.5725,19200.0],["1998-10-08",1.5671,1.5671,1.4964,1.5127,68800.0],["1998-10-09",1.5181,1.5181,1.4474,1.4501,130400.0],["1998-10-12",1.4556,1.4692,1.4256,1.4256,58400.0],["1998-10-13",1.4256,1.4365,1.4147,1.4311,141600.0],["1998-10-14",1.4338,1.4365,1.4229,1.4283,70400.0],["1998-10-15",1.4256,1.4365,1.4039,1.4311,93600.0],["1998-10-16",1.4311,1.442,1.4256,1.4311,156800.0],["1998-10-19",1.4338,1.442,1.4311,1.4338,82400.0],["1998-10-20",1.4256,1.4365,1.4256,1.4338,197600.0],["1998-10-21",1.4365,1.4365,1.4229,1.4311,66400.0],["1998-10-22",1.4311,1.442,1.4256,1.4365,212800.0],["1998-10-23",1.4365,1.4365,1.4311,1.4311,102400.0],["1998-10-26",1.4338,1.4365,1.4311,1.4338,83200.0],["1998-10-27",1.4283,1.4338,1.4039,1.4093,64800.0],["1998-10-28",1.4093,1.412,1.3984,1.4066,44000.0],["1998-10-29",1.4066,1.4175,1.4066,1.4175,9600.0],["1998-10-30",1.4229,1.4365,1.4229,1.4256,90400.0],["1998-11-02",1.4256,1.4583,1.4256,1.4556,171200.0],["1998-11-03",1.4664,1.5181,1.4664,1.5154,113600.0],["1998-11-04",1.5263,1.5562,1.5263,1.5372,123200.0],["1998-11-05",1.5372,1.578,1.5345,1.5725,112000.0],["1998-11-06",1.578,1.5861,1.5671,1.5671,104800.0],["1998-11-09",1.5725,1.5725,1.5671,1.5671,36000.0],["1998-11-10",1.578,1.5834,1.5671,1.578,52000.0],["1998-11-11",1.5834,1.5861,1.578,1.5861,116800.0],["1998-11-12",1.5834,1.5834,1.578,1.5834,136000.0],["1998-11-13",1.578,1.5807,1.5399,1.5426,80800.0],["1998-11-16",1.5453,1.5671,1.5453,1.5671,47200.0],["1998-11-17",1.5617,1.5644,1.5562,1.5644,50400.0],["1998-11-18",1.5617,1.5617,1.5481,1.5481,25600.0],["1998-11-19",1.5481,1.5508,1.5399,1.5399,92800.0],["1998-11-20",1.5399,1.5426,1.5345,1.5399,80000.0],["1998-11-23",1.5345,1.5345,1.5127,1.5127,93600.0],["1998-11-24",1.5127,1.5345,1.5127,1.529,62400.0],["1998-11-25",1.5345,1.5671,1.5345,1.5589,57600.0],["1998-11-27",1.5535,1.5589,1.5535,1.5589,3200.0],["1998-11-30",1.5562,1.5753,1.5562,1.5753,9600.0],["1998-12-01",1.5807,1.5916,1.5807,1.5889,101600.0],["1998-12-02",1.5861,1.5861,1.5698,1.5725,45600.0],["1998-12-03",1.5698,1.5834,1.5698,1.5698,22400.0],["1998-12-04",1.5698,1.5834,1.5671,1.5753,44000.0],["1998-12-07",1.5753,1.578,1.5753,1.578,3200.0],["1998-12-08",1.5725,1.5861,1.5725,1.5807,39200.0],["1998-12-09",1.5698,1.578,1.5671,1.5753,25600.0],["1998-12-10",1.5671,1.5671,1.5453,1.5453,24000.0],["1998-12-11",1.5399,1.5399,1.529,1.529,13600.0],["1998-12-14",1.529,1.529,1.5127,1.5127,16000.0],["1998-12-15",1.5127,1.5154,1.4746,1.4746,40800.0],["1998-12-16",1.4664,1.4664,1.4256,1.4283,74400.0],["1998-12-17",1.4283,1.4311,1.393,1.4147,160800.0],["1998-12-18",1.4039,1.4093,1.4039,1.4093,72800.0],["1998-12-21",1.4093,1.4175,1.4011,1.4039,50400.0],["1998-12-22",1.4039,1.4039,1.3494,1.3549,51200.0],["1998-12-23",1.3495,1.3549,1.3358,1.3413,83200.0],["1998-12-24",1.3413,1.3495,1.3386,1.3413,73600.0],["1998-12-28",1.3494,1.393,1.3494,1.393,105600.0],["1998-12-29",1.3932,1.4478,1.3932,1.4424,72000.0],["1998-12-30",1.4424,1.467,1.4424,1.4588,76000.0],["1998-12-31",1.4424,1.4588,1.4314,1.4533,168800.0],["1999-01-04",1.4314,1.4533,1.4314,1.4533,60800.0],["1999-01-05",1.4588,1.4642,1.4588,1.4588,19200.0],["1999-01-06",1.4588,1.4642,1.4533,1.4533,35200.0],["1999-01-07",1.4478,1.4533,1.4424,1.4424,34400.0],["1999-01-08",1.4424,1.4506,1.4424,1.4424,26400.0],["1999-01-11",1.4314,1.4478,1.4314,1.4369,25600.0],["1999-01-12",1.4424,1.4506,1.4424,1.4506,200800.0],["1999-01-13",1.4424,1.4424,1.4314,1.4314,28800.0],["1999-01-14",1.4205,1.426,1.4041,1.4151,59200.0],["1999-01-15",1.4041,1.4424,1.3987,1.4424,232800.0],["1999-01-19",1.4369,1.4478,1.4232,1.426,29600.0],["1999-01-20",1.426,1.4287,1.4041,1.4232,53600.0],["1999-01-21",1.4123,1.4342,1.4123,1.4232,84000.0],["1999-01-22",1.4178,1.4396,1.4123,1.4342,84800.0],["1999-01-25",1.4314,1.4342,1.4151,1.426,47200.0],["1999-01-26",1.426,1.4451,1.4151,1.4451,299200.0],["1999-01-27",1.4451,1.4506,1.4451,1.4478,36000.0],["1999-01-28",1.4588,1.4588,1.4424,1.4424,82400.0],["1999-01-29",1.4424,1.467,1.4424,1.4588,76800.0],["1999-02-01",1.467,1.467,1.4478,1.4506,69600.0],["1999-02-02",1.456,1.4588,1.4424,1.4424,108800.0],["1999-02-03",1.4424,1.4615,1.4424,1.4588,19200.0],["1999-02-04",1.4588,1.4588,1.4478,1.4478,31200.0],["1999-02-05",1.4478,1.4642,1.4478,1.4478,193600.0],["1999-02-08",1.4506,1.4506,1.4451,1.4451,95200.0],["1999-02-09",1.456,1.4588,1.4478,1.456,27200.0],["1999-02-10",1.4478,1.4478,1.4424,1.4424,116000.0],["1999-02-11",1.4533,1.4533,1.4478,1.4478,24000.0],["1999-02-12",1.4478,1.4697,1.4396,1.4396,326400.0],["1999-02-16",1.4396,1.4396,1.4342,1.4396,14400.0],["1999-02-17",1.4342,1.4342,1.4287,1.4287,39200.0],["1999-02-18",1.4396,1.4396,1.4151,1.4178,55200.0],["1999-02-19",1.4178,1.4178,1.4014,1.4014,430400.0],["1999-02-22",1.4014,1.4205,1.3932,1.3932,137600.0],["1999-02-23",1.3877,1.3959,1.3768,1.3768,28000.0],["1999-02-24",1.3768,1.3768,1.344,1.344,47200.0],["1999-02-25",1.3495,1.3495,1.3167,1.3194,75200.0],["1999-02-26",1.3167,1.3167,1.2675,1.2867,273600.0],["1999-03-01",1.2785,1.2894,1.2785,1.2894,48800.0],["1999-03-02",1.2894,1.2894,1.273,1.2894,24800.0],["1999-03-03",1.2785,1.2839,1.2238,1.2457,225600.0],["1999-03-04",1.2511,1.2839,1.2511,1.2785,179200.0],["1999-03-05",1.2785,1.3495,1.2785,1.3495,104000.0],["1999-03-08",1.355,1.355,1.3331,1.3331,82400.0],["1999-03-09",1.3331,1.3331,1.3222,1.3222,156800.0],["1999-03-10",1.3222,1.3249,1.3222,1.3249,36000.0],["1999-03-11",1.3249,1.355,1.3249,1.355,76000.0],["1999-03-12",1.355,1.3659,1.3331,1.3522,152800.0],["1999-03-15",1.344,1.355,1.3331,1.355,76000.0],["1999-03-16",1.3495,1.3495,1.3194,1.3194,68000.0],["1999-03-17",1.3194,1.3386,1.3167,1.3276,121600.0],["1999-03-18",1.3222,1.3222,1.3167,1.3167,56000.0],["1999-03-19",1.3112,1.3112,1.3112,1.3112,51200.0],["1999-03-22",1.3003,1.3058,1.3003,1.3058,51200.0],["1999-03-23",1.3031,1.3058,1.3003,1.3031,163200.0],["1999-03-24",1.2976,1.3031,1.2894,1.2921,31200.0],["1999-03-25",1.2894,1.3167,1.2894,1.3167,83200.0],["1999-03-26",1.3112,1.3167,1.3058,1.3112,679200.0],["1999-03-29",1.3115,1.3526,1.3115,1.3471,93600.0],["1999-03-30",1.3224,1.3389,1.3224,1.3307,244000.0],["1999-03-31",1.3252,1.3362,1.284,1.284,262400.0],["1999-04-01",1.2895,1.3005,1.2895,1.2923,104000.0],["1999-04-05",1.3005,1.306,1.3005,1.306,54400.0],["1999-04-06",1.306,1.306,1.2731,1.2731,42400.0],["1999-04-07",1.2731,1.2731,1.2566,1.2593,120000.0],["1999-04-08",1.2593,1.2593,1.2292,1.2292,132000.0],["1999-04-09",1.2292,1.2292,1.2237,1.2264,88800.0],["1999-04-12",1.2237,1.2401,1.2237,1.2264,140800.0],["1999-04-13",1.2374,1.2703,1.2264,1.2703,151200.0],["1999-04-14",1.2785,1.2868,1.2758,1.284,688800.0],["1999-04-15",1.2895,1.2923,1.2785,1.2895,165600.0],["1999-04-16",1.2868,1.2868,1.2813,1.2813,1130400.0],["1999-04-19",1.284,1.3142,1.284,1.2977,119200.0],["1999-04-20",1.3087,1.3444,1.3087,1.3362,127200.0],["1999-04-21",1.3471,1.3636,1.3307,1.3444,108800.0],["1999-04-22",1.3389,1.3444,1.3224,1.3224,114400.0],["1999-04-23",1.3279,1.3663,1.3252,1.3609,149600.0],["1999-04-26",1.3691,1.3993,1.3691,1.3855,111200.0],["1999-04-27",1.3883,1.3965,1.3855,1.3938,21600.0],["1999-04-28",1.402,1.4102,1.402,1.4047,93600.0],["1999-04-29",1.3938,1.4047,1.3938,1.3965,160000.0],["1999-04-30",1.4047,1.4047,1.3965,1.3965,107200.0],["1999-05-03",1.3938,1.3965,1.3883,1.3965,18400.0],["1999-05-04",1.402,1.4047,1.3965,1.3993,107200.0],["1999-05-05",1.402,1.4047,1.3938,1.4047,244800.0],["1999-05-06",1.4047,1.4047,1.3938,1.3965,92800.0],["1999-05-07",1.3938,1.402,1.3938,1.3993,125600.0],["1999-05-10",1.402,1.424,1.402,1.424,182400.0],["1999-05-11",1.4267,1.4404,1.4267,1.4349,201600.0],["1999-05-12",1.4349,1.4404,1.4349,1.4404,168800.0],["1999-05-13",1.4432,1.4651,1.4432,1.4651,143200.0],["1999-05-14",1.4679,1.4761,1.4679,1.4679,34400.0],["1999-05-17",1.4651,1.4761,1.4569,1.4569,74400.0],["1999-05-18",1.4596,1.4596,1.4541,1.4541,72000.0],["1999-05-19",1.4569,1.4871,1.4569,1.4816,41600.0],["1999-05-20",1.4871,1.5227,1.4871,1.5145,62400.0],["1999-05-21",1.52,1.5584,1.52,1.5584,243200.0],["1999-05-24",1.5639,1.5694,1.5419,1.5666,476000.0],["1999-05-25",1.5666,1.5803,1.5584,1.5584,71200.0],["1999-05-26",1.5529,1.5694,1.5419,1.5694,143200.0],["1999-05-27",1.5694,1.6188,1.5694,1.6078,102400.0],["1999-05-28",1.6133,1.6325,1.6133,1.6325,84800.0],["1999-06-01",1.6297,1.6297,1.6133,1.6297,68800.0],["1999-06-02",1.6242,1.6407,1.6188,1.6297,94400.0],["1999-06-03",1.6242,1.6297,1.6133,1.6242,103200.0],["1999-06-04",1.6188,1.627,1.5995,1.5995,116000.0],["1999-06-07",1.5995,1.5995,1.5913,1.5913,52800.0],["1999-06-08",1.5941,1.6215,1.5941,1.6078,99200.0],["1999-06-09",1.6023,1.6133,1.6023,1.6133,261600.0],["1999-06-10",1.6023,1.6023,1.5913,1.5968,61600.0],["1999-06-11",1.5941,1.5995,1.5941,1.5968,17600.0],["1999-06-14",1.5995,1.6023,1.5968,1.5995,63200.0],["1999-06-15",1.5968,1.6434,1.5968,1.638,176800.0],["1999-06-16",1.638,1.6407,1.6105,1.6133,283200.0],["1999-06-17",1.6133,1.616,1.6133,1.6133,36800.0],["1999-06-18",1.616,1.6242,1.616,1.6215,79200.0],["1999-06-21",1.6188,1.6188,1.6078,1.6188,157600.0],["1999-06-22",1.616,1.6242,1.616,1.6242,24800.0],["1999-06-23",1.6215,1.6242,1.6188,1.6215,49600.0],["1999-06-24",1.6215,1.6352,1.6215,1.6325,44800.0],["1999-06-25",1.6325,1.6407,1.6297,1.6407,19200.0],["1999-06-28",1.6441,1.6854,1.6441,1.6689,116800.0],["1999-06-29",1.6689,1.6772,1.6689,1.6744,59200.0],["1999-06-30",1.6799,1.7102,1.6772,1.7075,112800.0],["1999-07-01",1.702,1.702,1.6827,1.6882,41600.0],["1999-07-02",1.6882,1.6882,1.6827,1.6827,8000.0],["1999-07-06",1.6827,1.6827,1.6579,1.6606,25600.0],["1999-07-07",1.6579,1.6606,1.6441,1.6469,30400.0],["1999-07-08",1.6469,1.6469,1.6331,1.6441,26400.0],["1999-07-09",1.6386,1.6441,1.6331,1.6414,21600.0],["1999-07-12",1.6359,1.6359,1.6138,1.6221,135200.0],["1999-07-13",1.6276,1.6276,1.6193,1.6221,41600.0],["1999-07-14",1.6193,1.6303,1.6166,1.6303,44000.0],["1999-07-15",1.6359,1.6469,1.6303,1.6469,110400.0],["1999-07-16",1.6414,1.6469,1.6359,1.6469,34400.0],["1999-07-19",1.6414,1.6441,1.6331,1.6414,67200.0],["1999-07-20",1.6386,1.6496,1.6331,1.6331,30400.0],["1999-07-21",1.6386,1.6386,1.6276,1.6276,133600.0],["1999-07-22",1.6303,1.6303,1.6138,1.6276,166400.0],["1999-07-23",1.6276,1.6414,1.6276,1.6414,88000.0],["1999-07-26",1.6441,1.6579,1.6414,1.6579,48800.0],["1999-07-27",1.6579,1.6827,1.6551,1.6744,52800.0],["1999-07-28",1.6744,1.6744,1.6579,1.6579,52800.0],["1999-07-29",1.6469,1.6579,1.6386,1.6386,45600.0],["1999-07-30",1.6331,1.6331,1.6193,1.6303,256000.0],["1999-08-02",1.6303,1.6331,1.6193,1.6193,66400.0],["1999-08-03",1.6193,1.6248,1.6166,1.6248,66400.0],["1999-08-04",1.6303,1.6303,1.6193,1.6276,49600.0],["1999-08-05",1.6248,1.6248,1.6138,1.6248,56000.0],["1999-08-06",1.6193,1.6303,1.6193,1.6276,21600.0],["1999-08-09",1.6276,1.6276,1.6138,1.6138,50400.0],["1999-08-10",1.6138,1.6303,1.5918,1.5945,115200.0],["1999-08-11",1.5918,1.6028,1.5918,1.6028,21600.0],["1999-08-12",1.5973,1.6028,1.5973,1.5973,18400.0],["1999-08-13",1.5973,1.6083,1.5945,1.6083,48000.0],["1999-08-16",1.6083,1.6083,1.5753,1.5863,133600.0],["1999-08-17",1.5863,1.5863,1.5698,1.5808,46400.0],["1999-08-18",1.5808,1.5863,1.5532,1.5587,188000.0],["1999-08-19",1.5532,1.5532,1.5367,1.5367,82400.0],["1999-08-20",1.5312,1.5367,1.5312,1.5312,27200.0],["1999-08-23",1.534,1.534,1.5092,1.5147,112800.0],["1999-08-24",1.5092,1.5312,1.5092,1.5285,88800.0],["1999-08-25",1.5257,1.5395,1.5229,1.534,156000.0],["1999-08-26",1.5312,1.534,1.5285,1.5285,32800.0],["1999-08-27",1.5229,1.5312,1.5174,1.5202,56000.0],["1999-08-30",1.5202,1.5202,1.4927,1.4927,48000.0],["1999-08-31",1.4871,1.4871,1.4789,1.4789,47200.0],["1999-09-01",1.4734,1.4899,1.4734,1.4844,112000.0],["1999-09-02",1.4789,1.4927,1.4789,1.4927,26400.0],["1999-09-03",1.4927,1.5009,1.4927,1.5009,111200.0],["1999-09-07",1.5037,1.5092,1.4982,1.5092,144800.0],["1999-09-08",1.5092,1.5257,1.5037,1.5064,165600.0],["1999-09-09",1.5064,1.5064,1.5064,1.5064,36000.0],["1999-09-10",1.5064,1.5092,1.5037,1.5037,20000.0],["1999-09-13",1.5009,1.5119,1.4927,1.4927,137600.0],["1999-09-14",1.4871,1.4899,1.4651,1.4706,80800.0],["1999-09-15",1.4706,1.4816,1.4596,1.4596,131200.0],["1999-09-16",1.4596,1.4596,1.4568,1.4596,73600.0],["1999-09-17",1.4596,1.4761,1.4596,1.4734,131200.0],["1999-09-20",1.4734,1.4761,1.4651,1.4706,156800.0],["1999-09-21",1.4651,1.4651,1.4624,1.4651,47200.0],["1999-09-22",1.4651,1.4651,1.4541,1.4541,57600.0],["1999-09-23",1.4541,1.4734,1.4541,1.4596,148000.0],["1999-09-24",1.4541,1.4541,1.4376,1.4486,81600.0],["1999-09-27",1.4486,1.4486,1.4403,1.4403,117600.0],["1999-09-28",1.441,1.4548,1.441,1.4548,56800.0],["1999-09-29",1.4438,1.4742,1.4382,1.4686,128800.0],["1999-09-30",1.4714,1.4714,1.4548,1.4603,165600.0],["1999-10-01",1.4576,1.4576,1.4521,1.4548,40000.0],["1999-10-04",1.4548,1.4576,1.4493,1.4548,18400.0],["1999-10-05",1.4521,1.4548,1.4493,1.4548,38400.0],["1999-10-06",1.4548,1.4548,1.4493,1.4521,53600.0],["1999-10-07",1.4521,1.4521,1.4327,1.4327,104000.0],["1999-10-08",1.4272,1.4272,1.4106,1.4106,63200.0],["1999-10-11",1.4133,1.4133,1.3995,1.405,66400.0],["1999-10-12",1.405,1.405,1.3884,1.3884,29600.0],["1999-10-13",1.3884,1.3884,1.3608,1.3608,63200.0],["1999-10-14",1.358,1.3718,1.3552,1.3635,334400.0],["1999-10-15",1.3635,1.3663,1.3635,1.3635,84000.0],["1999-10-18",1.3663,1.3884,1.3387,1.3497,195200.0],["1999-10-19",1.3525,1.3552,1.3442,1.347,91200.0],["1999-10-20",1.3359,1.347,1.3359,1.3414,93600.0],["1999-10-21",1.3414,1.3414,1.3276,1.3414,391200.0],["1999-10-22",1.3387,1.3525,1.3387,1.3442,117600.0],["1999-10-25",1.3442,1.3912,1.3442,1.3912,111200.0],["1999-10-26",1.3967,1.441,1.3967,1.4382,160000.0],["1999-10-27",1.4355,1.4659,1.4355,1.4548,121600.0],["1999-10-28",1.4548,1.4603,1.4548,1.4603,106400.0],["1999-10-29",1.4604,1.4742,1.4604,1.4742,160800.0],["1999-11-01",1.4686,1.4742,1.4548,1.4548,74400.0],["1999-11-02",1.4548,1.4604,1.4548,1.4548,49600.0],["1999-11-03",1.4576,1.4714,1.4576,1.4659,222400.0],["1999-11-04",1.4714,1.4908,1.4686,1.488,106400.0],["1999-11-05",1.4908,1.4991,1.4908,1.4991,50400.0],["1999-11-08",1.4991,1.524,1.4991,1.524,100000.0],["1999-11-09",1.524,1.5323,1.524,1.5295,61600.0],["1999-11-10",1.524,1.5516,1.524,1.5516,108000.0],["1999-11-11",1.5599,1.5876,1.5599,1.5655,79200.0],["1999-11-12",1.5682,1.5682,1.5655,1.5655,20000.0],["1999-11-15",1.5599,1.5627,1.5599,1.5599,21600.0],["1999-11-16",1.5599,1.5655,1.5599,1.5655,35200.0],["1999-11-17",1.5599,1.5655,1.5599,1.5627,52800.0],["1999-11-18",1.5655,1.5793,1.5627,1.5765,109600.0],["1999-11-19",1.582,1.582,1.5655,1.5765,65600.0],["1999-11-22",1.571,1.571,1.5599,1.5599,73600.0],["1999-11-23",1.5599,1.5599,1.5489,1.5516,108000.0],["1999-11-24",1.5516,1.5544,1.5323,1.5323,128000.0],["1999-11-26",1.5323,1.5323,1.5101,1.5101,43200.0],["1999-11-29",1.4991,1.4991,1.4659,1.4991,204800.0],["1999-11-30",1.4963,1.5046,1.4963,1.5046,72800.0],["1999-12-01",1.4991,1.5046,1.4825,1.4852,190400.0],["1999-12-02",1.4825,1.4825,1.4603,1.4797,96000.0],["1999-12-03",1.4825,1.5046,1.4825,1.4991,428800.0],["1999-12-06",1.4991,1.5101,1.4991,1.5046,464000.0],["1999-12-07",1.4991,1.5212,1.4991,1.5129,464000.0],["1999-12-08",1.5101,1.5129,1.4991,1.5046,407200.0],["1999-12-09",1.5046,1.5046,1.4935,1.4935,1422400.0],["1999-12-10",1.4935,1.5046,1.4825,1.5046,172000.0],["1999-12-13",1.5046,1.5046,1.4991,1.5018,80000.0],["1999-12-14",1.5018,1.5018,1.4908,1.4908,48000.0],["1999-12-15",1.488,1.488,1.4714,1.4825,47200.0],["1999-12-16",1.4769,1.4908,1.4769,1.4908,61600.0],["1999-12-17",1.4963,1.5018,1.4935,1.5018,121600.0],["1999-12-20",1.4991,1.5018,1.4963,1.4963,76800.0],["1999-12-21",1.4935,1.4963,1.4852,1.4852,56000.0],["1999-12-22",1.4935,1.4935,1.4769,1.4825,132000.0],["1999-12-23",1.4852,1.4852,1.4714,1.4714,772800.0],["1999-12-27",1.4769,1.4769,1.4742,1.4769,68800.0],["1999-12-28",1.4769,1.488,1.4769,1.488,90400.0],["1999-12-29",1.4859,1.4998,1.4859,1.4998,77600.0],["1999-12-30",1.4998,1.5109,1.4998,1.5053,101600.0],["1999-12-31",1.5109,1.5109,1.5081,1.5109,41600.0],["2000-01-03",1.4998,1.4998,1.4776,1.4887,288000.0],["2000-01-04",1.4831,1.4831,1.4442,1.4442,81600.0],["2000-01-05",1.4387,1.4415,1.422,1.4415,264800.0],["2000-01-06",1.4387,1.4553,1.4359,1.4442,63200.0],["2000-01-07",1.4498,1.4526,1.4415,1.4526,37600.0],["2000-01-10",1.4498,1.4553,1.4498,1.4526,32800.0],["2000-01-11",1.4498,1.4526,1.447,1.447,48000.0],["2000-01-12",1.4442,1.4553,1.4442,1.4553,44000.0],["2000-01-13",1.4553,1.4553,1.4498,1.4526,110400.0],["2000-01-14",1.4526,1.5081,1.4526,1.497,128000.0],["2000-01-18",1.497,1.5053,1.4915,1.4998,186400.0],["2000-01-19",1.4998,1.5109,1.4998,1.5109,76000.0],["2000-01-20",1.5109,1.5109,1.472,1.4887,207200.0],["2000-01-21",1.4831,1.4831,1.4692,1.472,88800.0],["2000-01-24",1.4692,1.4887,1.4415,1.4415,128000.0],["2000-01-25",1.4387,1.4498,1.4387,1.447,78400.0],["2000-01-26",1.4442,1.4553,1.4387,1.4415,96800.0],["2000-01-27",1.4387,1.4387,1.4276,1.4276,120800.0],["2000-01-28",1.4276,1.4303,1.4165,1.4165,92000.0],["2000-01-31",1.4165,1.4165,1.3887,1.3887,127200.0],["2000-02-01",1.3831,1.3831,1.372,1.372,80000.0],["2000-02-02",1.3776,1.3776,1.347,1.347,236000.0],["2000-02-03",1.347,1.3776,1.347,1.3776,60800.0],["2000-02-04",1.3887,1.4248,1.3887,1.4192,109600.0],["2000-02-07",1.4192,1.4192,1.3692,1.3692,292000.0],["2000-02-08",1.4498,1.5248,1.4498,1.5164,1800000.0],["2000-02-09",1.5109,1.5331,1.3942,1.422,3365600.0],["2000-02-10",1.4165,1.4165,1.3859,1.3915,357600.0],["2000-02-11",1.3831,1.4026,1.3831,1.3942,314400.0],["2000-02-14",1.3942,1.3998,1.3776,1.3831,133600.0],["2000-02-15",1.3887,1.3942,1.3831,1.3887,126400.0],["2000-02-16",1.3887,1.3887,1.3609,1.3748,127200.0],["2000-02-17",1.3637,1.372,1.3637,1.3637,61600.0],["2000-02-18",1.3692,1.3692,1.347,1.3609,244800.0],["2000-02-22",1.3554,1.3554,1.347,1.3498,164800.0],["2000-02-23",1.3443,1.3526,1.3387,1.3526,69600.0],["2000-02-24",1.3554,1.3998,1.3554,1.3554,235200.0],["2000-02-25",1.3554,1.3554,1.3331,1.3387,162400.0],["2000-02-28",1.3387,1.3581,1.3387,1.3415,175200.0],["2000-02-29",1.3387,1.3387,1.3137,1.3248,138400.0],["2000-03-01",1.3304,1.3304,1.3026,1.3109,129600.0],["2000-03-02",1.3109,1.322,1.2804,1.2831,195200.0],["2000-03-03",1.2831,1.2831,1.2554,1.2554,53600.0],["2000-03-06",1.2693,1.2693,1.2637,1.2665,652000.0],["2000-03-07",1.2609,1.2609,1.2387,1.2387,69600.0],["2000-03-08",1.2387,1.2387,1.2109,1.2137,77600.0],["2000-03-09",1.2109,1.2109,1.197,1.1998,218400.0],["2000-03-10",1.1998,1.1998,1.1832,1.1915,96800.0],["2000-03-13",1.1859,1.1887,1.1776,1.1776,49600.0],["2000-03-14",1.1665,1.1998,1.1665,1.1804,375200.0],["2000-03-15",1.1804,1.222,1.1804,1.222,236800.0],["2000-03-16",1.2332,1.2665,1.2332,1.2609,147200.0],["2000-03-17",1.2582,1.2943,1.2582,1.2943,119200.0],["2000-03-20",1.2887,1.2887,1.2554,1.2554,108800.0],["2000-03-21",1.2554,1.2998,1.2526,1.2998,120000.0],["2000-03-22",1.3109,1.3554,1.3081,1.3554,182400.0],["2000-03-23",1.3554,1.4553,1.3554,1.4248,331200.0],["2000-03-24",1.4359,1.4359,1.4248,1.4248,96800.0],["2000-03-27",1.4248,1.4331,1.4248,1.4331,76800.0],["2000-03-28",1.4303,1.4359,1.4303,1.4359,52000.0],["2000-03-29",1.431,1.4449,1.431,1.4449,48800.0],["2000-03-30",1.4394,1.4673,1.4394,1.4561,110400.0],["2000-03-31",1.4533,1.4952,1.4533,1.4952,109600.0],["2000-04-03",1.4896,1.5007,1.4896,1.5007,41600.0],["2000-04-04",1.5007,1.5007,1.4728,1.4896,68000.0],["2000-04-05",1.4868,1.5063,1.4784,1.5063,56800.0],["2000-04-06",1.5007,1.5286,1.5007,1.5119,110400.0],["2000-04-07",1.5119,1.5119,1.5007,1.5063,33600.0],["2000-04-10",1.4952,1.4952,1.4645,1.4728,67200.0],["2000-04-11",1.4728,1.4728,1.4226,1.4282,148000.0],["2000-04-12",1.4282,1.4505,1.4282,1.4505,164000.0],["2000-04-13",1.4505,1.4505,1.4422,1.4449,36800.0],["2000-04-14",1.4394,1.4394,1.4282,1.4282,144800.0],["2000-04-17",1.4254,1.4366,1.4226,1.4366,35200.0],["2000-04-18",1.431,1.4422,1.4226,1.4422,102400.0],["2000-04-19",1.4394,1.4394,1.4282,1.431,52000.0],["2000-04-20",1.431,1.4338,1.4226,1.4226,60800.0],["2000-04-24",1.4226,1.4338,1.4226,1.431,80800.0],["2000-04-25",1.4198,1.4282,1.4198,1.4198,97600.0],["2000-04-26",1.4198,1.4338,1.4198,1.4282,68800.0],["2000-04-27",1.4198,1.4338,1.4143,1.4338,105600.0],["2000-04-28",1.4338,1.4338,1.4198,1.4338,92800.0],["2000-05-01",1.4338,1.4338,1.4198,1.4282,99200.0],["2000-05-02",1.417,1.417,1.4087,1.4143,58400.0],["2000-05-03",1.4115,1.4115,1.4003,1.4003,34400.0],["2000-05-04",1.3947,1.4087,1.3947,1.4087,59200.0],["2000-05-05",1.4087,1.4505,1.4059,1.4505,169600.0],["2000-05-08",1.4338,1.4449,1.4282,1.4338,127200.0],["2000-05-09",1.4449,1.4477,1.4366,1.4366,86400.0],["2000-05-10",1.4394,1.4617,1.4394,1.4617,162400.0],["2000-05-11",1.4673,1.5119,1.4673,1.5119,74400.0],["2000-05-12",1.5175,1.5565,1.5175,1.5175,320800.0],["2000-05-15",1.5175,1.5175,1.4952,1.5175,163200.0],["2000-05-16",1.5175,1.5342,1.5119,1.5342,78400.0],["2000-05-17",1.5398,1.5398,1.523,1.5286,133600.0],["2000-05-18",1.5286,1.5286,1.5175,1.5175,22400.0],["2000-05-19",1.5175,1.523,1.5175,1.5203,35200.0],["2000-05-22",1.5147,1.5286,1.5063,1.5286,47200.0],["2000-05-23",1.523,1.523,1.5119,1.5175,50400.0],["2000-05-24",1.5175,1.5398,1.5119,1.5398,91200.0],["2000-05-25",1.5426,1.5482,1.5314,1.5314,84800.0],["2000-05-26",1.5314,1.5649,1.5314,1.5593,24000.0],["2000-05-30",1.5537,1.6067,1.5537,1.6067,132000.0],["2000-05-31",1.6067,1.6263,1.6039,1.6235,81600.0],["2000-06-01",1.6123,1.6458,1.6123,1.6458,124000.0],["2000-06-02",1.6569,1.6848,1.6569,1.6737,80800.0],["2000-06-05",1.6653,1.6653,1.6569,1.6597,31200.0],["2000-06-06",1.6597,1.6597,1.6012,1.6012,108800.0],["2000-06-07",1.6039,1.6039,1.5705,1.5788,81600.0],["2000-06-08",1.576,1.5816,1.576,1.5816,12800.0],["2000-06-09",1.5816,1.5816,1.5705,1.5705,36800.0],["2000-06-12",1.5705,1.5705,1.5621,1.5621,73600.0],["2000-06-13",1.5621,1.5621,1.5509,1.5509,154400.0],["2000-06-14",1.5537,1.5649,1.5454,1.5509,45600.0],["2000-06-15",1.5509,1.5565,1.5454,1.5565,42400.0],["2000-06-16",1.5565,1.5565,1.5454,1.5454,79200.0],["2000-06-19",1.5454,1.5649,1.537,1.5649,26400.0],["2000-06-20",1.5649,1.5649,1.5482,1.5482,25600.0],["2000-06-21",1.5482,1.5482,1.5314,1.5314,36800.0],["2000-06-22",1.5203,1.5203,1.5119,1.5119,251200.0],["2000-06-23",1.5063,1.5119,1.4952,1.5091,112000.0],["2000-06-26",1.4979,1.5175,1.4979,1.5175,84800.0],["2000-06-27",1.5175,1.5258,1.5063,1.5258,76800.0],["2000-06-28",1.5242,1.569,1.5242,1.569,80000.0],["2000-06-29",1.5578,1.5858,1.5522,1.5802,73600.0],["2000-06-30",1.5802,1.5858,1.5578,1.5585,97600.0],["2000-07-03",1.5522,1.5914,1.5522,1.5914,63200.0],["2000-07-05",1.5914,1.6082,1.5914,1.5942,64000.0],["2000-07-06",1.5942,1.5942,1.5802,1.5858,46400.0],["2000-07-07",1.5858,1.5886,1.5718,1.5802,93600.0],["2000-07-10",1.5774,1.583,1.5746,1.5746,42400.0],["2000-07-11",1.5746,1.5802,1.5718,1.5774,14400.0],["2000-07-12",1.583,1.5886,1.5802,1.583,107200.0],["2000-07-13",1.5774,1.5914,1.5774,1.5914,208800.0],["2000-07-14",1.5858,1.6138,1.5858,1.6138,127200.0],["2000-07-17",1.6026,1.6026,1.5858,1.5858,45600.0],["2000-07-18",1.5914,1.6082,1.5858,1.5858,53600.0],["2000-07-19",1.5802,1.5802,1.569,1.569,10400.0],["2000-07-20",1.5746,1.5746,1.569,1.5746,12000.0],["2000-07-21",1.5774,1.5802,1.5522,1.5522,32800.0],["2000-07-24",1.5522,1.5522,1.5298,1.5298,91200.0],["2000-07-25",1.5242,1.5242,1.5129,1.5186,20800.0],["2000-07-26",1.5186,1.5214,1.5073,1.5129,154400.0],["2000-07-27",1.5186,1.5382,1.5186,1.5354,112800.0],["2000-07-28",1.5354,1.5354,1.5242,1.5326,38400.0],["2000-07-31",1.5326,1.569,1.5326,1.569,33600.0],["2000-08-01",1.5578,1.583,1.5578,1.583,146400.0],["2000-08-02",1.5942,1.5942,1.583,1.5886,58400.0],["2000-08-03",1.597,1.6306,1.597,1.6306,67200.0],["2000-08-04",1.6306,1.6558,1.6306,1.6558,63200.0],["2000-08-07",1.6586,1.7091,1.6586,1.6867,184800.0],["2000-08-08",1.6755,1.6755,1.6698,1.6698,15200.0],["2000-08-09",1.6698,1.7007,1.6698,1.7007,169600.0],["2000-08-10",1.7007,1.7007,1.6614,1.6614,75200.0],["2000-08-11",1.6614,1.6614,1.6474,1.6474,41600.0],["2000-08-14",1.6474,1.6698,1.6474,1.6698,15200.0],["2000-08-15",1.6698,1.6698,1.6474,1.653,33600.0],["2000-08-16",1.653,1.6586,1.653,1.6586,27200.0],["2000-08-17",1.6586,1.6586,1.6558,1.6586,49600.0],["2000-08-18",1.6642,1.6726,1.6614,1.6726,71200.0],["2000-08-21",1.6783,1.7231,1.6783,1.7231,64000.0],["2000-08-22",1.7231,1.7763,1.7231,1.7371,79200.0],["2000-08-23",1.7203,1.7203,1.7147,1.7175,52000.0],["2000-08-24",1.7147,1.7147,1.7119,1.7147,9600.0],["2000-08-25",1.7119,1.7147,1.7035,1.7119,20800.0],["2000-08-28",1.7119,1.7175,1.7119,1.7175,57600.0],["2000-08-29",1.7203,1.7343,1.7203,1.7259,42400.0],["2000-08-30",1.7231,1.7259,1.7175,1.7231,28000.0],["2000-08-31",1.7203,1.7259,1.7203,1.7259,236000.0],["2000-09-01",1.7259,1.7259,1.7203,1.7259,169600.0],["2000-09-05",1.7203,1.7287,1.7203,1.7287,161600.0],["2000-09-06",1.7287,1.7315,1.7259,1.7315,18400.0],["2000-09-07",1.7287,1.7287,1.7147,1.7259,133600.0],["2000-09-08",1.7259,1.7259,1.7203,1.7203,61600.0],["2000-09-11",1.7259,1.7315,1.7203,1.7231,270400.0],["2000-09-12",1.7147,1.7231,1.7147,1.7203,52800.0],["2000-09-13",1.7231,1.7231,1.7119,1.7119,37600.0],["2000-09-14",1.7175,1.7175,1.7119,1.7175,21600.0],["2000-09-15",1.7119,1.7287,1.7119,1.7231,217600.0],["2000-09-18",1.7175,1.7175,1.7147,1.7175,43200.0],["2000-09-19",1.7147,1.7175,1.7119,1.7147,88800.0],["2000-09-20",1.7119,1.7231,1.7091,1.7231,41600.0],["2000-09-21",1.7231,1.7231,1.7119,1.7119,14400.0],["2000-09-22",1.7147,1.7147,1.7035,1.7035,1192800.0],["2000-09-25",1.7063,1.7063,1.7007,1.7007,45600.0],["2000-09-26",1.7119,1.7119,1.7035,1.7035,17600.0],["2000-09-27",1.7074,1.7187,1.7074,1.7158,30400.0],["2000-09-28",1.7158,1.7383,1.713,1.7327,44000.0],["2000-09-29",1.7327,1.7496,1.7271,1.7355,103200.0],["2000-10-02",1.7468,1.7496,1.7102,1.7102,124800.0],["2000-10-03",1.7102,1.7243,1.7046,1.713,25600.0],["2000-10-04",1.7102,1.7158,1.7074,1.713,44800.0],["2000-10-05",1.713,1.7158,1.7074,1.7158,120000.0],["2000-10-06",1.713,1.713,1.7046,1.7046,9600.0],["2000-10-09",1.7158,1.7158,1.6933,1.6933,76800.0],["2000-10-10",1.6933,1.699,1.6877,1.699,16800.0],["2000-10-11",1.7046,1.7046,1.6905,1.6905,85600.0],["2000-10-12",1.6849,1.6933,1.6849,1.6933,27200.0],["2000-10-13",1.6933,1.6962,1.6905,1.6933,104800.0],["2000-10-16",1.6933,1.7383,1.6877,1.7327,90400.0],["2000-10-17",1.7271,1.7271,1.699,1.699,44800.0],["2000-10-18",1.7046,1.7046,1.6933,1.6933,18400.0],["2000-10-19",1.699,1.7102,1.6962,1.7102,35200.0],["2000-10-20",1.7102,1.7327,1.7102,1.7299,27200.0],["2000-10-23",1.7327,1.7496,1.7327,1.7496,24000.0],["2000-10-24",1.7496,1.7609,1.7496,1.7609,22400.0],["2000-10-25",1.7665,1.7721,1.7609,1.7721,45600.0],["2000-10-26",1.7721,1.7777,1.7609,1.7637,92000.0],["2000-10-27",1.7637,1.7637,1.758,1.7637,52000.0],["2000-10-30",1.7608,1.7608,1.7496,1.7552,80800.0],["2000-10-31",1.7609,1.7609,1.744,1.7609,97600.0],["2000-11-01",1.7608,1.7608,1.7468,1.7496,15200.0],["2000-11-02",1.7609,1.7693,1.744,1.7693,164800.0],["2000-11-03",1.7693,1.7693,1.758,1.7693,65600.0],["2000-11-06",1.7693,1.7721,1.7665,1.7721,61600.0],["2000-11-07",1.7749,1.8227,1.7749,1.8199,91200.0],["2000-11-08",1.8199,1.8621,1.8199,1.8452,96800.0],["2000-11-09",1.8452,1.8621,1.8396,1.8621,100000.0],["2000-11-10",1.8621,1.8621,1.8509,1.8593,16800.0],["2000-11-13",1.8593,1.8649,1.8537,1.8649,52800.0],["2000-11-14",1.8734,1.879,1.8593,1.8677,36800.0],["2000-11-15",1.8677,1.8706,1.8396,1.8677,56000.0],["2000-11-16",1.8734,1.8846,1.8706,1.8706,28800.0],["2000-11-17",1.8762,1.8762,1.8621,1.8621,15200.0],["2000-11-20",1.8621,1.8621,1.8509,1.8509,4000.0],["2000-11-21",1.8509,1.8509,1.8368,1.8368,19200.0],["2000-11-22",1.848,1.8565,1.8368,1.8452,56000.0],["2000-11-24",1.834,1.8452,1.834,1.8452,58400.0],["2000-11-27",1.834,1.8593,1.834,1.848,127200.0],["2000-11-28",1.8424,1.8509,1.8143,1.8199,80000.0],["2000-11-29",1.8255,1.8509,1.8255,1.8452,86400.0],["2000-11-30",1.848,1.848,1.8059,1.8059,79200.0],["2000-12-01",1.8059,1.8284,1.8059,1.8284,23200.0],["2000-12-04",1.8312,1.8424,1.8284,1.8312,48800.0],["2000-12-05",1.834,1.8846,1.8312,1.879,130400.0],["2000-12-06",1.8818,1.8818,1.8677,1.8677,28000.0],["2000-12-07",1.8677,1.8902,1.8649,1.8706,136800.0],["2000-12-08",1.8649,1.8846,1.8649,1.8846,91200.0],["2000-12-11",1.8846,1.9015,1.8565,1.8846,142400.0],["2000-12-12",1.8846,1.8874,1.8734,1.8734,46400.0],["2000-12-13",1.8677,1.8818,1.8537,1.8818,108800.0],["2000-12-14",1.8818,1.8818,1.8677,1.879,31200.0],["2000-12-15",1.879,1.8846,1.8706,1.8762,132800.0],["2000-12-18",1.8762,1.8931,1.8762,1.8902,106400.0],["2000-12-19",1.8902,1.8959,1.879,1.8846,92000.0],["2000-12-20",1.879,1.8846,1.8677,1.8734,125600.0],["2000-12-21",1.879,1.9352,1.879,1.9352,96800.0],["2000-12-22",1.9465,1.9634,1.9409,1.9549,43200.0],["2000-12-26",1.9577,1.9718,1.9549,1.9662,110400.0],["2000-12-27",1.9645,1.9955,1.9645,1.9955,94400.0],["2000-12-28",1.9955,2.004,1.9814,2.004,52000.0],["2000-12-29",2.0068,2.0351,2.0068,2.0181,411200.0],["2001-01-02",2.0153,2.0153,1.9814,1.9871,81600.0],["2001-01-03",1.9899,2.0774,1.9871,2.0774,120800.0],["2001-01-04",2.0774,2.0774,2.0266,2.0605,104000.0],["2001-01-05",2.0605,2.0605,2.0435,2.0492,40800.0],["2001-01-08",2.0492,2.0492,1.9927,1.9927,93600.0],["2001-01-09",1.9984,2.0097,1.9927,2.0068,65600.0],["2001-01-10",2.0068,2.0068,1.8629,1.8742,269600.0],["2001-01-11",1.8685,1.9306,1.8629,1.9024,182400.0],["2001-01-12",1.9137,1.9137,1.8968,1.9052,149600.0],["2001-01-16",1.9024,1.9927,1.8968,1.9927,112800.0],["2001-01-17",1.9871,2.0153,1.9871,1.9955,339200.0],["2001-01-18",1.9955,2.004,1.9899,1.9955,146400.0],["2001-01-19",1.9899,1.9984,1.9899,1.9984,68000.0],["2001-01-22",1.9984,2.0012,1.9758,1.9814,92000.0],["2001-01-23",1.9814,1.9871,1.9758,1.9871,226400.0],["2001-01-24",1.9871,2.0068,1.9814,1.9871,212800.0],["2001-01-25",1.9899,2.0322,1.9871,2.0209,124800.0],["2001-01-26",2.0266,2.083,2.0266,2.0661,102400.0],["2001-01-29",2.0661,2.0842,2.0661,2.0684,92000.0],["2001-01-30",2.0616,2.0774,2.0616,2.0616,89600.0],["2001-01-31",2.0638,2.0638,2.0435,2.0435,98400.0],["2001-02-01",2.0503,2.0571,2.0498,2.0503,164800.0],["2001-02-02",2.0503,2.0503,2.0413,2.0413,88800.0],["2001-02-05",2.0413,2.0413,2.0368,2.0368,24800.0],["2001-02-06",2.0345,2.0368,2.0255,2.0255,58400.0],["2001-02-07",2.0223,2.025,2.0191,2.025,24000.0],["2001-02-08",2.0209,2.0209,1.9988,1.9988,65600.0],["2001-02-09",1.9938,1.9938,1.9631,1.9871,106400.0],["2001-02-12",1.9871,1.9925,1.9871,1.9916,131200.0],["2001-02-13",1.992,2.002,1.9844,1.9916,84800.0],["2001-02-14",1.9934,1.9961,1.9934,1.9934,12800.0],["2001-02-15",1.9907,1.9961,1.9803,1.9871,125600.0],["2001-02-16",1.9889,1.9889,1.9817,1.9817,11200.0],["2001-02-20",1.9762,1.9799,1.9419,1.9419,181600.0],["2001-02-21",1.9378,1.9428,1.9266,1.9279,39200.0],["2001-02-22",1.9229,1.9229,1.9099,1.9099,12000.0],["2001-02-23",1.9085,1.9085,1.8954,1.9076,53600.0],["2001-02-26",1.9094,1.9099,1.8674,1.9004,76000.0],["2001-02-27",1.9053,1.918,1.9053,1.9148,61600.0],["2001-02-28",1.9117,1.9117,1.8922,1.8968,130400.0],["2001-03-01",1.8968,1.8968,1.8832,1.8864,30400.0],["2001-03-02",1.8909,1.8968,1.8909,1.8968,16000.0],["2001-03-05",1.9013,1.9067,1.9004,1.9004,14400.0],["2001-03-06",1.9053,1.9062,1.8968,1.9062,24000.0],["2001-03-07",1.9049,1.9085,1.9017,1.9071,38400.0],["2001-03-08",1.9071,1.9071,1.9067,1.9067,36800.0],["2001-03-09",1.9053,1.908,1.8963,1.9022,99200.0],["2001-03-12",1.9049,1.9094,1.8968,1.8968,76000.0],["2001-03-13",1.8968,1.8995,1.8724,1.8859,41600.0],["2001-03-14",1.8859,1.8909,1.8787,1.8819,36800.0],["2001-03-15",1.8746,1.8832,1.8669,1.8819,53600.0],["2001-03-16",1.8864,1.8936,1.8846,1.8936,62400.0],["2001-03-19",1.8972,1.9017,1.8913,1.9017,12800.0],["2001-03-20",1.9017,1.9094,1.9017,1.9022,57600.0],["2001-03-21",1.8977,1.8977,1.8791,1.8859,72800.0],["2001-03-22",1.8832,1.8832,1.8511,1.8561,75200.0],["2001-03-23",1.8516,1.8561,1.8358,1.8421,44800.0],["2001-03-26",1.8421,1.8507,1.8317,1.8475,62400.0],["2001-03-27",1.8471,1.8471,1.8272,1.8376,52800.0],["2001-03-28",1.8353,1.8421,1.8281,1.8308,41600.0],["2001-03-29",1.8308,1.8471,1.8226,1.8258,49600.0],["2001-03-30",1.8258,1.8512,1.8195,1.8512,63200.0],["2001-04-02",1.8512,1.8594,1.8476,1.8498,47200.0],["2001-04-03",1.8458,1.8512,1.8362,1.8394,16800.0],["2001-04-04",1.8353,1.8353,1.8217,1.8222,26400.0],["2001-04-05",1.8244,1.8394,1.8244,1.8394,42400.0],["2001-04-06",1.8358,1.8358,1.7859,1.7905,111200.0],["2001-04-09",1.7905,1.8059,1.7905,1.8054,29600.0],["2001-04-10",1.8063,1.8199,1.7995,1.8131,56800.0],["2001-04-11",1.8004,1.8018,1.7905,1.8018,48000.0],["2001-04-12",1.8018,1.8154,1.7905,1.8154,72000.0],["2001-04-16",1.8131,1.8131,1.8041,1.8109,60000.0],["2001-04-17",1.8176,1.8176,1.7995,1.8063,36800.0],["2001-04-18",1.8131,1.8154,1.7914,1.8086,104000.0],["2001-04-19",1.8108,1.8476,1.8108,1.8448,116800.0],["2001-04-20",1.8448,1.8448,1.8439,1.8439,15200.0],["2001-04-23",1.8403,1.8403,1.8018,1.8018,52800.0],["2001-04-24",1.8018,1.8018,1.7973,1.7973,14400.0],["2001-04-25",1.8041,1.8118,1.7905,1.8118,160000.0],["2001-04-26",1.8131,1.8131,1.8018,1.8104,40800.0],["2001-04-27",1.8118,1.814,1.8077,1.8131,84000.0],["2001-04-30",1.8131,1.8131,1.8131,1.8131,8800.0],["2001-05-01",1.8131,1.8131,1.8018,1.8122,92000.0],["2001-05-02",1.8122,1.8131,1.8027,1.809,84000.0],["2001-05-03",1.8154,1.8199,1.8131,1.8176,12000.0],["2001-05-04",1.8204,1.8426,1.8204,1.8426,133600.0],["2001-05-07",1.848,1.848,1.8412,1.8412,32000.0],["2001-05-08",1.8412,1.8412,1.8317,1.8317,50400.0],["2001-05-09",1.8371,1.8371,1.8199,1.824,66400.0],["2001-05-10",1.8235,1.8358,1.8235,1.8358,17600.0],["2001-05-11",1.8358,1.8376,1.8322,1.8322,144800.0],["2001-05-14",1.8371,1.8426,1.8312,1.8426,103200.0],["2001-05-15",1.838,1.8448,1.8358,1.8448,54400.0],["2001-05-16",1.8448,1.8811,1.8448,1.8811,107200.0],["2001-05-17",1.8811,1.8943,1.8707,1.8779,76800.0],["2001-05-18",1.8779,1.8811,1.863,1.863,202400.0],["2001-05-21",1.8652,1.8788,1.863,1.8739,103200.0],["2001-05-22",1.8711,1.8829,1.8698,1.8807,66400.0],["2001-05-23",1.8766,1.8766,1.8512,1.8512,234400.0],["2001-05-24",1.8448,1.8516,1.8448,1.8494,30400.0],["2001-05-25",1.8516,1.8584,1.8516,1.8584,17600.0],["2001-05-29",1.863,1.8811,1.8516,1.8521,185600.0],["2001-05-30",1.8539,1.872,1.8539,1.8698,41600.0],["2001-05-31",1.8711,1.8766,1.863,1.8711,203200.0],["2001-06-01",1.872,1.872,1.8711,1.872,27200.0],["2001-06-04",1.8675,1.872,1.8675,1.872,117600.0],["2001-06-05",1.872,1.872,1.8584,1.872,120800.0],["2001-06-06",1.8757,1.8893,1.8757,1.8893,35200.0],["2001-06-07",1.8893,1.8902,1.882,1.8834,55200.0],["2001-06-08",1.8856,1.8947,1.8856,1.8879,29600.0],["2001-06-11",1.8834,1.8979,1.8834,1.8879,32800.0],["2001-06-12",1.8902,1.8938,1.8879,1.8938,27200.0],["2001-06-13",1.8893,1.9015,1.8893,1.8956,25600.0],["2001-06-14",1.8879,1.892,1.882,1.8856,75200.0],["2001-06-15",1.8843,1.8906,1.8811,1.8834,83200.0],["2001-06-18",1.887,1.887,1.8811,1.8811,48800.0],["2001-06-19",1.8811,1.8829,1.8748,1.8829,24800.0],["2001-06-20",1.8852,1.906,1.8779,1.906,42400.0],["2001-06-21",1.9101,1.9468,1.9092,1.9468,93600.0],["2001-06-22",1.945,1.945,1.9319,1.9319,36800.0],["2001-06-25",1.9337,1.9491,1.9319,1.9423,70400.0],["2001-06-26",1.945,1.9718,1.9378,1.9718,47200.0],["2001-06-27",1.979,2.0336,1.979,2.0268,126400.0],["2001-06-28",2.0227,2.0373,2.0227,2.0318,60000.0],["2001-06-29",2.0336,2.0518,2.0336,2.0436,143200.0],["2001-07-02",2.0441,2.0473,2.0327,2.0327,244800.0],["2001-07-03",2.0336,2.0382,2.0327,2.0336,44800.0],["2001-07-05",2.0373,2.0496,2.0359,2.0427,444800.0],["2001-07-06",2.0423,2.0423,2.0,2.0382,173600.0],["2001-07-09",2.0336,2.0473,2.0309,2.0459,20000.0],["2001-07-10",2.0459,2.0473,2.0291,2.0291,42400.0],["2001-07-11",2.0268,2.0345,2.0254,2.0291,21600.0],["2001-07-12",2.0314,2.0359,2.0154,2.0163,80000.0],["2001-07-13",2.0154,2.02,2.0132,2.0132,44000.0],["2001-07-16",2.0132,2.0132,1.9699,1.9699,92000.0],["2001-07-17",1.9722,2.0018,1.9631,2.0018,68800.0],["2001-07-18",2.0063,2.0168,1.9972,2.0063,112000.0],["2001-07-19",2.0018,2.0045,1.979,1.979,106400.0],["2001-07-20",1.979,1.979,1.9527,1.9558,43200.0],["2001-07-23",1.9608,1.9608,1.9017,1.9063,88800.0],["2001-07-24",1.9063,1.9063,1.8676,1.8676,56000.0],["2001-07-25",1.8703,1.879,1.8703,1.879,24000.0],["2001-07-26",1.879,1.9017,1.879,1.9017,127200.0],["2001-07-27",1.9022,1.9167,1.9022,1.9085,71200.0],["2001-07-30",1.9063,1.9063,1.8676,1.8717,204000.0],["2001-07-31",1.873,1.9176,1.873,1.9176,97600.0],["2001-08-01",1.9199,1.9199,1.9154,1.9199,26400.0],["2001-08-02",1.9313,1.9313,1.9176,1.9199,63200.0],["2001-08-03",1.9176,1.9244,1.9131,1.919,51200.0],["2001-08-06",1.9154,1.9199,1.9108,1.9154,11200.0],["2001-08-07",1.9135,1.9199,1.9135,1.9199,48000.0],["2001-08-08",1.9199,1.9254,1.9108,1.9108,159200.0],["2001-08-09",1.9154,1.9281,1.9131,1.9154,55200.0],["2001-08-10",1.9244,1.9244,1.9154,1.9199,250400.0],["2001-08-13",1.9199,1.9199,1.9154,1.9154,29600.0],["2001-08-14",1.9185,1.9254,1.9126,1.9199,96800.0],["2001-08-15",1.9199,1.9222,1.9135,1.9135,99200.0],["2001-08-16",1.9154,1.9304,1.9154,1.9244,136000.0],["2001-08-17",1.9285,1.9381,1.9285,1.9358,100000.0],["2001-08-20",1.9395,1.9563,1.9313,1.9563,24800.0],["2001-08-21",1.9522,1.9859,1.9522,1.9813,53600.0],["2001-08-22",1.9768,1.9881,1.9768,1.9881,38400.0],["2001-08-23",1.9909,2.0236,1.9909,2.0163,43200.0],["2001-08-24",2.0223,2.0268,2.0145,2.0154,23200.0],["2001-08-27",2.0086,2.0204,2.0045,2.0204,61600.0],["2001-08-28",2.025,2.0382,2.0195,2.0382,52000.0],["2001-08-29",2.0382,2.0573,2.0286,2.0427,113600.0],["2001-08-30",2.0427,2.0459,2.0336,2.0427,68000.0],["2001-08-31",2.0414,2.0518,2.0327,2.0327,126400.0],["2001-09-04",2.0327,2.0405,2.0273,2.0336,32800.0],["2001-09-05",2.0382,2.0418,2.0291,2.0359,26400.0],["2001-09-06",2.0405,2.045,2.0291,2.0382,16800.0],["2001-09-07",2.0382,2.07,2.0314,2.07,53600.0],["2001-09-10",2.07,2.07,2.0154,2.0427,160800.0],["2001-09-17",2.0359,2.0359,2.0018,2.0018,73600.0],["2001-09-18",2.0018,2.0018,1.9904,1.9904,31200.0],["2001-09-19",1.9881,1.9927,1.9517,1.9631,79200.0],["2001-09-20",1.9586,1.9586,1.9199,1.9204,73600.0],["2001-09-21",1.9222,1.9222,1.8517,1.8517,234400.0],["2001-09-24",1.8608,1.8608,1.8335,1.8421,181600.0],["2001-09-25",1.8421,1.8421,1.8262,1.8312,47200.0],["2001-09-26",1.8362,1.8394,1.8134,1.8339,69600.0],["2001-09-27",1.8316,1.8389,1.8179,1.8271,76800.0],["2001-09-28",1.8316,1.875,1.8294,1.8727,465600.0],["2001-10-01",1.8727,1.8727,1.8659,1.8727,28800.0],["2001-10-02",1.8773,1.8773,1.8636,1.8727,24800.0],["2001-10-03",1.8727,1.8727,1.8659,1.8727,537600.0],["2001-10-04",1.8727,1.8942,1.8682,1.8919,73600.0],["2001-10-05",1.8947,1.8947,1.8796,1.891,30400.0],["2001-10-08",1.891,1.8947,1.881,1.8919,34400.0],["2001-10-09",1.8878,1.8883,1.8773,1.8773,34400.0],["2001-10-10",1.8796,1.8819,1.8728,1.8796,141600.0],["2001-10-11",1.8796,1.8796,1.8453,1.8499,64000.0],["2001-10-12",1.8499,1.8622,1.8499,1.8609,27200.0],["2001-10-15",1.8632,1.8727,1.8632,1.8727,76000.0],["2001-10-16",1.875,1.875,1.8554,1.8586,79200.0],["2001-10-17",1.859,1.859,1.8453,1.8453,183200.0],["2001-10-18",1.8453,1.8485,1.8316,1.8316,29600.0],["2001-10-19",1.8316,1.8385,1.8271,1.8385,66400.0],["2001-10-22",1.8399,1.86,1.8385,1.8499,333600.0],["2001-10-23",1.8499,1.8499,1.8271,1.8271,40000.0],["2001-10-24",1.8303,1.8344,1.8271,1.8316,30400.0],["2001-10-25",1.8271,1.8408,1.8271,1.8385,44800.0],["2001-10-26",1.8408,1.8453,1.8275,1.8385,33600.0],["2001-10-29",1.8362,1.8385,1.8234,1.8234,42400.0],["2001-10-30",1.8234,1.8234,1.7951,1.8111,419200.0],["2001-10-31",1.8143,1.8385,1.8115,1.8385,64800.0],["2001-11-01",1.8385,1.8399,1.8358,1.8389,24800.0],["2001-11-02",1.8271,1.8271,1.8225,1.8225,156800.0],["2001-11-05",1.8271,1.8271,1.8202,1.822,36000.0],["2001-11-06",1.8225,1.8225,1.8088,1.8111,712800.0],["2001-11-07",1.8111,1.8111,1.8038,1.8038,40000.0],["2001-11-08",1.8042,1.8042,1.7928,1.7946,31200.0],["2001-11-09",1.7946,1.7946,1.7723,1.7791,510400.0],["2001-11-12",1.7768,1.7777,1.77,1.7723,160800.0],["2001-11-13",1.7759,1.7814,1.775,1.7805,175200.0],["2001-11-14",1.7814,1.7814,1.7796,1.7814,170400.0],["2001-11-15",1.7814,1.786,1.7745,1.7745,204800.0],["2001-11-16",1.7764,1.786,1.7745,1.786,112000.0],["2001-11-19",1.7905,1.7928,1.7809,1.7837,134400.0],["2001-11-20",1.7791,1.7928,1.7791,1.7905,81600.0],["2001-11-21",1.791,1.791,1.7777,1.7814,48800.0],["2001-11-23",1.7814,1.7814,1.7745,1.7745,12800.0],["2001-11-26",1.7745,1.7814,1.7745,1.775,185600.0],["2001-11-27",1.7764,1.7814,1.7764,1.7809,146400.0],["2001-11-28",1.7796,1.7814,1.7796,1.78,56000.0],["2001-11-29",1.78,1.7837,1.78,1.7814,144000.0],["2001-11-30",1.7814,1.7828,1.77,1.7809,266400.0],["2001-12-03",1.78,1.7841,1.7791,1.7819,723200.0],["2001-12-04",1.7819,1.786,1.7814,1.7855,320000.0],["2001-12-05",1.7855,1.8065,1.7841,1.8065,314400.0],["2001-12-06",1.8088,1.8234,1.8083,1.8234,458400.0],["2001-12-07",1.8234,1.9002,1.8234,1.9002,335200.0],["2001-12-10",1.9024,1.9824,1.9011,1.9691,452000.0],["2001-12-11",1.9691,2.0262,1.9641,2.0057,692000.0],["2001-12-12",2.0025,2.0189,1.9938,1.9984,476000.0],["2001-12-13",1.9938,2.0143,1.9906,2.0057,323200.0],["2001-12-14",2.0057,2.0057,1.9641,1.9732,254400.0],["2001-12-17",1.9705,2.0052,1.9678,2.0052,218400.0],["2001-12-18",2.0121,2.0125,2.0043,2.0102,332000.0],["2001-12-19",2.0093,2.0143,2.0006,2.0057,456000.0],["2001-12-20",2.0057,2.0139,2.0034,2.008,332800.0],["2001-12-21",2.0098,2.0212,2.008,2.0212,870400.0],["2001-12-24",2.0235,2.0244,2.0221,2.0235,28000.0],["2001-12-26",2.0258,2.0395,2.0258,2.0395,121600.0],["2001-12-27",2.0399,2.0491,2.0363,2.0491,38400.0],["2001-12-28",2.0482,2.0555,2.0482,2.05,71200.0],["2001-12-31",2.0537,2.0628,2.039,2.0628,151200.0],["2002-01-02",2.0633,2.072,2.0628,2.072,66400.0],["2002-01-03",2.072,2.0959,2.0716,2.0959,100800.0],["2002-01-04",2.0904,2.0949,2.078,2.0784,124000.0],["2002-01-07",2.078,2.078,2.0537,2.0606,110400.0],["2002-01-08",2.0606,2.0771,2.0606,2.0766,236800.0],["2002-01-09",2.0766,2.0789,2.0697,2.0697,97600.0],["2002-01-10",2.0729,2.0734,2.0661,2.0665,68000.0],["2002-01-11",2.0651,2.072,2.0651,2.0683,73600.0],["2002-01-14",2.0697,2.0711,2.0688,2.0688,46400.0],["2002-01-15",2.0674,2.0826,2.0674,2.0803,92800.0],["2002-01-16",2.0826,2.0881,2.0775,2.0807,49600.0],["2002-01-17",2.0807,2.0835,2.0789,2.0807,37600.0],["2002-01-18",2.0789,2.0835,2.0725,2.0766,101600.0],["2002-01-22",2.0766,2.0812,2.0376,2.0399,183200.0],["2002-01-23",2.0445,2.0835,2.0445,2.0835,45600.0],["2002-01-24",2.0881,2.0959,2.0743,2.0752,126400.0],["2002-01-25",2.0729,2.0812,2.0725,2.0789,192000.0],["2002-01-28",2.0789,2.0904,2.0748,2.0853,155200.0],["2002-01-29",2.0858,2.0894,2.0789,2.083,92000.0],["2002-01-30",2.0844,2.0853,2.0697,2.0853,132800.0],["2002-01-31",2.0849,2.0995,2.0835,2.0995,120800.0],["2002-02-01",2.0995,2.0995,2.0858,2.0858,113600.0],["2002-02-04",2.0881,2.0894,2.0757,2.0821,60800.0],["2002-02-05",2.0821,2.0881,2.0743,2.0858,47200.0],["2002-02-06",2.0858,2.089,2.0789,2.0826,148800.0],["2002-02-07",2.0826,2.0867,2.0812,2.0812,32800.0],["2002-02-08",2.0849,2.1018,2.0849,2.1018,71200.0],["2002-02-11",2.0995,2.1018,2.0972,2.0986,23200.0],["2002-02-12",2.0972,2.1091,2.0913,2.1091,184800.0],["2002-02-13",2.1156,2.1646,2.111,2.1646,117600.0],["2002-02-14",2.1692,2.2146,2.1664,2.1981,220000.0],["2002-02-15",2.1981,2.2458,2.1958,2.237,133600.0],["2002-02-19",2.2348,2.2737,2.2348,2.2668,183200.0],["2002-02-20",2.2623,2.3196,2.2623,2.3099,194400.0],["2002-02-21",2.3035,2.3035,2.2962,2.2966,58400.0],["2002-02-22",2.2921,2.3264,2.287,2.3264,124800.0],["2002-02-25",2.3154,2.3448,2.3104,2.3237,256000.0],["2002-02-26",2.3237,2.3287,2.315,2.3196,59200.0],["2002-02-27",2.3196,2.3196,2.2921,2.2925,76800.0],["2002-02-28",2.2898,2.2898,2.2558,2.2691,232000.0],["2002-03-01",2.2691,2.3709,2.2627,2.2696,184800.0],["2002-03-04",2.265,2.3104,2.2645,2.3104,116800.0],["2002-03-05",2.3113,2.3219,2.3081,2.3154,112800.0],["2002-03-06",2.3118,2.3219,2.3067,2.3196,47200.0],["2002-03-07",2.3196,2.3241,2.3104,2.315,47200.0],["2002-03-08",2.3173,2.3333,2.3122,2.3173,67200.0],["2002-03-11",2.3108,2.3241,2.2989,2.3017,39200.0],["2002-03-12",2.3021,2.3021,2.2943,2.2957,61600.0],["2002-03-13",2.2962,2.2962,2.2866,2.2866,67200.0],["2002-03-14",2.2866,2.2989,2.2866,2.2925,56000.0],["2002-03-15",2.2875,2.3044,2.2783,2.2783,139200.0],["2002-03-18",2.276,2.2943,2.271,2.2875,99200.0],["2002-03-19",2.2921,2.3448,2.2921,2.3173,132000.0],["2002-03-20",2.3191,2.3196,2.3053,2.3108,67200.0],["2002-03-21",2.315,2.3562,2.3118,2.3471,116800.0],["2002-03-22",2.3425,2.3585,2.3104,2.3122,212000.0],["2002-03-25",2.3076,2.3356,2.3076,2.3274,94400.0],["2002-03-26",2.3315,2.3775,2.3315,2.3775,140000.0],["2002-03-27",2.3729,2.4511,2.3683,2.4258,235200.0],["2002-03-28",2.4258,2.4258,2.3775,2.3775,148000.0],["2002-04-01",2.3729,2.3839,2.3655,2.3802,62400.0],["2002-04-02",2.3807,2.4028,2.3807,2.3885,49600.0],["2002-04-03",2.3885,2.4106,2.3812,2.3982,128800.0],["2002-04-04",2.3959,2.4041,2.3858,2.3862,67200.0],["2002-04-05",2.3862,2.4097,2.3862,2.4097,56800.0],["2002-04-08",2.4097,2.4501,2.4051,2.4492,60800.0],["2002-04-09",2.4492,2.4924,2.4492,2.4888,164000.0],["2002-04-10",2.4832,2.5596,2.4832,2.5596,190400.0],["2002-04-11",2.5596,2.5927,2.5596,2.5651,260800.0],["2002-04-12",2.5651,2.5651,2.5389,2.5522,252800.0],["2002-04-15",2.5522,2.5522,2.4924,2.4929,324000.0],["2002-04-16",2.4929,2.5821,2.4869,2.5596,456800.0],["2002-04-17",2.5596,2.6074,2.5495,2.6046,225600.0],["2002-04-18",2.6051,2.6198,2.5789,2.5835,222400.0],["2002-04-19",2.5835,2.5844,2.5568,2.5656,168000.0],["2002-04-22",2.5706,2.5955,2.5619,2.5821,108800.0],["2002-04-23",2.5821,2.5918,2.5752,2.5826,180800.0],["2002-04-24",2.5826,2.6074,2.5826,2.5959,96000.0],["2002-04-25",2.5982,2.6336,2.5899,2.629,100800.0],["2002-04-26",2.6327,2.6672,2.6184,2.6203,504800.0],["2002-04-29",2.6198,2.6203,2.5991,2.6051,131200.0],["2002-04-30",2.6074,2.6488,2.606,2.6488,235200.0],["2002-05-01",2.6534,2.7132,2.6534,2.7044,205600.0],["2002-05-02",2.7159,2.7274,2.6925,2.698,150400.0],["2002-05-03",2.7095,2.721,2.7058,2.7132,169600.0],["2002-05-06",2.7132,2.7132,2.692,2.6952,96000.0],["2002-05-07",2.6948,2.6948,2.6534,2.6548,75200.0],["2002-05-08",2.6543,2.6603,2.6258,2.6437,48800.0],["2002-05-09",2.6391,2.6437,2.606,2.6088,119200.0],["2002-05-10",2.5812,2.5844,2.5412,2.5596,155200.0],["2002-05-13",2.566,2.5752,2.5453,2.5522,149600.0],["2002-05-14",2.5481,2.6166,2.5403,2.6166,151200.0],["2002-05-15",2.6166,2.6396,2.612,2.635,83200.0],["2002-05-16",2.6304,2.6368,2.624,2.635,98400.0],["2002-05-17",2.635,2.6488,2.6313,2.6479,56000.0],["2002-05-20",2.6479,2.6534,2.6442,2.6465,60800.0],["2002-05-21",2.6465,2.6465,2.5844,2.5936,141600.0],["2002-05-22",2.5913,2.5913,2.5016,2.5306,212800.0],["2002-05-23",2.5302,2.5435,2.5223,2.5426,75200.0],["2002-05-24",2.5426,2.5426,2.5292,2.5292,94400.0],["2002-05-28",2.5292,2.5292,2.4327,2.497,529600.0],["2002-05-29",2.4947,2.4947,2.4557,2.4814,388800.0],["2002-05-30",2.4814,2.486,2.4727,2.4809,57600.0],["2002-05-31",2.4924,2.5104,2.4717,2.4717,209600.0],["2002-06-03",2.474,2.474,2.4492,2.4584,101600.0],["2002-06-04",2.4469,2.4469,2.3959,2.4028,172000.0],["2002-06-05",2.4032,2.4262,2.3821,2.3844,220800.0],["2002-06-06",2.3867,2.3867,2.3315,2.3614,360800.0],["2002-06-07",2.3591,2.3697,2.3526,2.3683,152800.0],["2002-06-10",2.3683,2.3683,2.3471,2.3471,142400.0],["2002-06-11",2.3499,2.3499,2.2878,2.2878,154400.0],["2002-06-12",2.2883,2.2883,2.1981,2.2082,348000.0],["2002-06-13",2.2092,2.2092,2.1448,2.1452,257600.0],["2002-06-14",2.1361,2.2234,2.1195,2.182,353600.0],["2002-06-17",2.1912,2.2906,2.1912,2.2708,346400.0],["2002-06-18",2.2754,2.3108,2.2717,2.3034,79200.0],["2002-06-19",2.3039,2.3692,2.3039,2.3122,177600.0],["2002-06-20",2.3154,2.349,2.3145,2.3384,81600.0],["2002-06-21",2.343,2.3867,2.3329,2.3867,200800.0],["2002-06-24",2.3844,2.3844,2.3522,2.3637,116000.0],["2002-06-25",2.3637,2.3812,2.3384,2.3384,195200.0],["2002-06-26",2.3384,2.3384,2.3047,2.3162,88000.0],["2002-06-27",2.3278,2.3301,2.3001,2.3024,168000.0],["2002-06-28",2.307,2.427,2.307,2.3532,408000.0],["2002-07-01",2.3615,2.3808,2.3582,2.3799,98400.0],["2002-07-02",2.3822,2.3998,2.3758,2.3942,122400.0],["2002-07-03",2.3947,2.3947,2.3185,2.319,80800.0],["2002-07-05",2.3199,2.3518,2.3162,2.3209,52000.0],["2002-07-08",2.3162,2.3518,2.3162,2.343,72800.0],["2002-07-09",2.3435,2.4021,2.3435,2.4021,110400.0],["2002-07-10",2.4076,2.5013,2.4076,2.4703,384800.0],["2002-07-11",2.4703,2.4736,2.4224,2.4385,220000.0],["2002-07-12",2.4339,2.4399,2.3485,2.3485,112000.0],["2002-07-15",2.3532,2.3532,2.2655,2.2655,176800.0],["2002-07-16",2.2696,2.367,2.2655,2.3568,302400.0],["2002-07-17",2.3573,2.517,2.3532,2.517,598400.0],["2002-07-18",2.5216,2.6185,2.4454,2.4454,484000.0],["2002-07-19",2.45,2.487,2.4178,2.4524,235200.0],["2002-07-22",2.4431,2.4616,2.2738,2.2927,461600.0],["2002-07-23",2.2812,2.2964,2.2074,2.2235,145600.0],["2002-07-24",2.2009,2.2055,2.1778,2.1783,207200.0],["2002-07-25",2.1783,2.2724,2.1303,2.1441,503200.0],["2002-07-26",2.1501,2.2609,2.1501,2.2609,114400.0],["2002-07-29",2.2724,2.3532,2.2724,2.3532,194400.0],["2002-07-30",2.3578,2.3947,2.3084,2.3882,164000.0],["2002-07-31",2.3831,2.445,2.3762,2.4247,127200.0],["2002-08-01",2.4224,2.4224,2.391,2.3951,43200.0],["2002-08-02",2.3924,2.4039,2.3532,2.3532,80000.0],["2002-08-05",2.3508,2.355,2.3278,2.3278,46400.0],["2002-08-06",2.3301,2.3555,2.2936,2.3116,123200.0],["2002-08-07",2.3232,2.3508,2.3149,2.3439,68800.0],["2002-08-08",2.3444,2.4201,2.3255,2.4191,145600.0],["2002-08-09",2.4224,2.4685,2.4191,2.4547,151200.0],["2002-08-12",2.4547,2.5377,2.4547,2.5308,123200.0],["2002-08-13",2.5299,2.5299,2.4201,2.4201,196000.0],["2002-08-14",2.4247,2.4685,2.4168,2.4593,167200.0],["2002-08-15",2.4662,2.4819,2.4362,2.4736,90400.0],["2002-08-16",2.4708,2.5146,2.4708,2.5008,42400.0],["2002-08-19",2.4939,2.5174,2.4916,2.5031,98400.0],["2002-08-20",2.5031,2.5146,2.499,2.5022,36000.0],["2002-08-21",2.5091,2.5146,2.4976,2.5146,61600.0],["2002-08-22",2.5146,2.5146,2.4754,2.4985,56800.0],["2002-08-23",2.4962,2.5382,2.4962,2.5239,180000.0],["2002-08-26",2.5377,2.57,2.5377,2.57,166400.0],["2002-08-27",2.5723,2.6162,2.5608,2.5608,189600.0],["2002-08-28",2.5585,2.5585,2.5262,2.5469,137600.0],["2002-08-29",2.5446,2.5451,2.5193,2.5377,239200.0],["2002-08-30",2.5492,2.5963,2.5377,2.5908,377600.0],["2002-09-03",2.5931,2.6005,2.5516,2.5516,220800.0],["2002-09-04",2.5516,2.6531,2.5442,2.6531,183200.0],["2002-09-05",2.6485,2.6581,2.5654,2.5931,267200.0],["2002-09-06",2.6042,2.6374,2.594,2.6323,172800.0],["2002-09-09",2.6485,2.7177,2.6485,2.7135,326400.0],["2002-09-10",2.7297,2.7569,2.6715,2.7061,228000.0],["2002-09-11",2.7107,2.7107,2.6577,2.6577,240000.0],["2002-09-12",2.6577,2.6577,2.5945,2.6162,82400.0],["2002-09-13",2.6152,2.6152,2.5885,2.6009,135200.0],["2002-09-16",2.6055,2.63,2.6009,2.6023,118400.0],["2002-09-17",2.6115,2.6438,2.5608,2.5608,197600.0],["2002-09-18",2.5622,2.5723,2.5534,2.5677,88800.0],["2002-09-19",2.5691,2.5815,2.4916,2.4916,168000.0],["2002-09-20",2.4916,2.5206,2.4763,2.4763,257600.0],["2002-09-23",2.4768,2.5631,2.4768,2.5193,192000.0],["2002-09-24",2.5059,2.5285,2.4441,2.445,184800.0],["2002-09-25",2.4477,2.4916,2.4404,2.4823,310400.0],["2002-09-26",2.4898,2.493,2.4722,2.4898,292800.0],["2002-09-27",2.4819,2.493,2.4819,2.4884,196000.0],["2002-09-30",2.4884,2.4925,2.449,2.4837,207200.0],["2002-10-01",2.4837,2.574,2.4837,2.574,160800.0],["2002-10-02",2.574,2.6069,2.5731,2.5791,145600.0],["2002-10-03",2.5796,2.6018,2.5462,2.5462,150400.0],["2002-10-04",2.5555,2.5555,2.5046,2.5129,101600.0],["2002-10-07",2.5222,2.537,2.4999,2.5087,269600.0],["2002-10-08",2.5115,2.5115,2.4907,2.5018,508000.0],["2002-10-09",2.4999,2.4999,2.4536,2.4583,318400.0],["2002-10-10",2.4467,2.4995,2.4467,2.4509,396800.0],["2002-10-11",2.4509,2.4583,2.4282,2.4351,237600.0],["2002-10-14",2.4273,2.4305,2.4101,2.412,176000.0],["2002-10-15",2.4212,2.4791,2.4212,2.4675,992800.0],["2002-10-16",2.4675,2.4675,2.4055,2.4453,206800.0],["2002-10-17",2.4999,2.599,2.4999,2.5277,455600.0],["2002-10-18",2.5277,2.5648,2.4073,2.5379,206800.0],["2002-10-21",2.5379,2.6018,2.4907,2.5879,185200.0],["2002-10-22",2.574,2.5907,2.5509,2.5786,226800.0],["2002-10-23",2.5786,2.5823,2.537,2.5823,182800.0],["2002-10-24",2.5925,2.6018,2.5518,2.5925,294400.0],["2002-10-25",2.6018,2.7407,2.5907,2.7407,256800.0],["2002-10-28",2.7592,2.7962,2.6314,2.6731,471200.0],["2002-10-29",2.6638,2.6638,2.5555,2.662,198000.0],["2002-10-30",2.6573,2.6851,2.6481,2.6712,124000.0],["2002-10-31",2.6712,2.6759,2.5555,2.5925,277200.0],["2002-11-01",2.5925,2.6351,2.574,2.6351,135200.0],["2002-11-04",2.612,2.6592,2.5907,2.6148,185600.0],["2002-11-05",2.6203,2.6305,2.5657,2.6148,132000.0],["2002-11-06",2.6203,2.6203,2.5694,2.6129,84400.0],["2002-11-07",2.5944,2.6194,2.4212,2.4944,707200.0],["2002-11-08",2.486,2.5046,2.3611,2.3703,517200.0],["2002-11-11",2.3611,2.3638,2.2064,2.3296,749600.0],["2002-11-12",2.3361,2.3611,2.3259,2.3286,214400.0],["2002-11-13",2.3277,2.3777,2.3212,2.3536,277200.0],["2002-11-14",2.3564,2.4064,2.3518,2.3935,227600.0],["2002-11-15",2.3888,2.3888,2.337,2.3379,158400.0],["2002-11-18",2.3611,2.3657,2.3148,2.3148,144400.0],["2002-11-19",2.3148,2.3601,2.3055,2.3148,316400.0],["2002-11-20",2.2916,2.3324,2.2786,2.3055,275200.0],["2002-11-21",2.3194,2.3212,2.2842,2.2962,146400.0],["2002-11-22",2.2824,2.2944,2.2453,2.2916,452400.0],["2002-11-25",2.2777,2.2842,2.2222,2.2268,193600.0],["2002-11-26",2.2314,2.2453,2.1898,2.2342,459600.0],["2002-11-27",2.2111,2.2407,2.1898,2.2361,246800.0],["2002-11-29",2.2222,2.2685,2.1999,2.2314,115200.0],["2002-12-02",2.2314,2.2685,2.2194,2.2194,214800.0],["2002-12-03",2.2036,2.299,2.2036,2.2499,212000.0],["2002-12-04",2.2731,2.3129,2.199,2.2499,199200.0],["2002-12-05",2.2499,2.2907,2.2175,2.2536,412000.0],["2002-12-06",2.2398,2.2833,2.2249,2.2444,105600.0],["2002-12-09",2.2268,2.2481,2.1759,2.2194,200000.0],["2002-12-10",2.2361,2.3472,2.2324,2.3305,233600.0],["2002-12-11",2.3379,2.3379,2.2824,2.3138,158000.0],["2002-12-12",2.3148,2.3564,2.2962,2.3388,134400.0],["2002-12-13",2.3286,2.3388,2.2916,2.3388,141200.0],["2002-12-16",2.3536,2.4259,2.3314,2.4259,248400.0],["2002-12-17",2.3935,2.4212,2.3823,2.4036,301200.0],["2002-12-18",2.4027,2.4027,2.3333,2.3888,252800.0],["2002-12-19",2.3861,2.4305,2.3759,2.3935,330800.0],["2002-12-20",2.4166,2.487,2.4073,2.487,9588000.0],["2002-12-23",2.4351,2.5648,2.4351,2.5323,1124000.0],["2002-12-24",2.4999,2.5342,2.4768,2.5073,554800.0],["2002-12-26",2.5166,2.574,2.511,2.5601,944800.0],["2002-12-27",2.5369,2.5731,2.5313,2.5731,680000.0],["2002-12-30",2.5499,2.5982,2.5453,2.5778,871200.0],["2002-12-31",2.5685,2.6242,2.5592,2.5917,597200.0],["2003-01-02",2.6149,2.627,2.5453,2.6001,426400.0],["2003-01-03",2.601,2.6196,2.5852,2.5852,282800.0],["2003-01-06",2.5861,2.6251,2.5555,2.6131,366400.0],["2003-01-07",2.5898,2.5964,2.4942,2.5313,625600.0],["2003-01-08",2.5499,2.5917,2.5415,2.5638,198000.0],["2003-01-09",2.5778,2.5964,2.535,2.5583,293200.0],["2003-01-10",2.5545,2.5759,2.536,2.5453,208800.0],["2003-01-13",2.5592,2.562,2.536,2.5536,289600.0],["2003-01-14",2.5592,2.5638,2.536,2.5406,274000.0],["2003-01-15",2.5545,2.5545,2.5313,2.5369,393200.0],["2003-01-16",2.5388,2.5499,2.5267,2.5313,501200.0],["2003-01-17",2.5378,2.5378,2.5267,2.5267,167600.0],["2003-01-21",2.5285,2.5573,2.5174,2.536,394000.0],["2003-01-22",2.5499,2.5638,2.4942,2.509,264800.0],["2003-01-23",2.5183,2.5731,2.5155,2.5406,403200.0],["2003-01-24",2.5453,2.549,2.5081,2.5434,402400.0],["2003-01-27",2.5434,2.5499,2.5044,2.522,806000.0],["2003-01-28",2.522,2.5518,2.522,2.5295,386000.0],["2003-01-29",2.5295,2.5778,2.523,2.5638,343600.0],["2003-01-30",2.5731,2.5778,2.5406,2.5453,294800.0],["2003-01-31",2.5406,2.5713,2.5406,2.5657,224800.0],["2003-02-03",2.5545,2.5778,2.5545,2.5555,193600.0],["2003-02-04",2.5685,2.5685,2.536,2.5397,1022000.0],["2003-02-05",2.5388,2.5443,2.4849,2.4914,328800.0],["2003-02-06",2.4849,2.4942,2.4431,2.4617,192000.0],["2003-02-07",2.4524,2.4533,2.3781,2.3781,604000.0],["2003-02-10",2.3688,2.4431,2.3688,2.4431,542000.0],["2003-02-11",2.4496,2.4756,2.3929,2.4291,345200.0],["2003-02-12",2.4245,2.4384,2.4013,2.4013,274000.0],["2003-02-13",2.3966,2.4226,2.3548,2.3669,586800.0],["2003-02-14",2.3595,2.3771,2.2759,2.3632,522400.0],["2003-02-18",2.3725,2.3911,2.3548,2.3688,291200.0],["2003-02-19",2.3502,2.3846,2.3474,2.3678,534400.0],["2003-02-20",2.366,2.3873,2.3502,2.3595,271600.0],["2003-02-21",2.3576,2.3808,2.352,2.3688,258400.0],["2003-02-24",2.3641,2.4059,2.3455,2.3966,476800.0],["2003-02-25",2.3873,2.4849,2.3688,2.392,497200.0],["2003-02-26",2.392,2.4245,2.3781,2.4124,330400.0],["2003-02-27",2.4059,2.4106,2.3873,2.3966,278000.0],["2003-02-28",2.4013,2.4189,2.3781,2.4087,171200.0],["2003-03-03",2.4152,2.4152,2.3911,2.3966,268400.0],["2003-03-04",2.3929,2.3966,2.379,2.379,337200.0],["2003-03-05",2.379,2.405,2.3688,2.3948,357600.0],["2003-03-06",2.392,2.4152,2.3688,2.3957,299600.0],["2003-03-07",2.392,2.4106,2.3688,2.3929,206400.0],["2003-03-10",2.3781,2.3799,2.3595,2.3743,298800.0],["2003-03-11",2.3688,2.4059,2.3465,2.3706,372000.0],["2003-03-12",2.3781,2.3781,2.3446,2.3697,470000.0],["2003-03-13",2.3799,2.4384,2.3706,2.4134,346000.0],["2003-03-14",2.4152,2.457,2.3911,2.4394,228800.0],["2003-03-17",2.4477,2.4682,2.4356,2.4682,392400.0],["2003-03-18",2.4802,2.4802,2.4282,2.4774,205200.0],["2003-03-19",2.4774,2.4886,2.4291,2.4375,260000.0],["2003-03-20",2.4375,2.4895,2.4254,2.4617,312400.0],["2003-03-21",2.4617,2.4932,2.4338,2.4709,230400.0],["2003-03-24",2.4709,2.4793,2.4459,2.4793,157200.0],["2003-03-25",2.4793,2.483,2.457,2.4617,316000.0],["2003-03-26",2.4663,2.5239,2.4496,2.5007,511200.0],["2003-03-27",2.4932,2.5258,2.4895,2.5221,320400.0],["2003-03-28",2.5174,2.5314,2.5025,2.5184,329600.0],["2003-03-31",2.5119,2.5184,2.4606,2.5044,249200.0],["2003-04-01",2.5044,2.6013,2.4951,2.6013,196800.0],["2003-04-02",2.6051,2.6936,2.6004,2.6517,472800.0],["2003-04-03",2.6582,2.6656,2.6209,2.6433,293600.0],["2003-04-04",2.6517,2.6852,2.634,2.6563,183200.0],["2003-04-07",2.6796,2.7309,2.6097,2.62,177600.0],["2003-04-08",2.6265,2.6377,2.6097,2.6237,243200.0],["2003-04-09",2.6144,2.6526,2.5771,2.6125,222800.0],["2003-04-10",2.619,2.6517,2.6004,2.6228,116400.0],["2003-04-11",2.6284,2.6545,2.6284,2.6479,152000.0],["2003-04-14",2.6479,2.7169,2.6479,2.7169,202400.0],["2003-04-15",2.7169,2.7402,2.7001,2.7169,281600.0],["2003-04-16",2.7262,2.7262,2.7029,2.7122,209200.0],["2003-04-17",2.7961,2.867,2.7821,2.8651,401200.0],["2003-04-21",2.8884,2.9154,2.8586,2.8893,262000.0],["2003-04-22",2.88,2.8903,2.8474,2.8474,523200.0],["2003-04-23",2.8483,2.8651,2.8381,2.8455,231200.0],["2003-04-24",2.8334,2.8474,2.7868,2.7961,790800.0],["2003-04-25",2.7961,2.7999,2.7849,2.7961,191200.0],["2003-04-28",2.7915,2.8287,2.7747,2.7961,270800.0],["2003-04-29",2.7961,2.7961,2.7588,2.7719,193600.0],["2003-04-30",2.7626,2.8101,2.7402,2.7542,590800.0],["2003-05-01",2.7495,2.7682,2.7477,2.7542,490400.0],["2003-05-02",2.7635,2.8381,2.7635,2.8185,112400.0],["2003-05-05",2.8092,2.8148,2.7542,2.7616,294800.0],["2003-05-06",2.7542,2.7588,2.7197,2.7551,402800.0],["2003-05-07",2.7644,2.7644,2.6936,2.6936,316800.0],["2003-05-08",2.6703,2.7551,2.6703,2.7505,246400.0],["2003-05-09",2.7439,2.7682,2.7262,2.7514,129200.0],["2003-05-12",2.7421,2.7607,2.7383,2.7561,256800.0],["2003-05-13",2.7449,2.757,2.7402,2.7495,100800.0],["2003-05-14",2.7383,2.757,2.7365,2.7495,77600.0],["2003-05-15",2.7588,2.7868,2.7514,2.7849,653600.0],["2003-05-16",2.7849,2.7961,2.6563,2.6563,307200.0],["2003-05-19",2.6796,2.7337,2.675,2.675,414400.0],["2003-05-20",2.6712,2.7001,2.6694,2.6936,244800.0],["2003-05-21",2.6852,2.7048,2.6656,2.7039,207600.0],["2003-05-22",2.7029,2.7048,2.6834,2.6983,406400.0],["2003-05-23",2.6908,2.7076,2.6908,2.6983,234800.0],["2003-05-27",2.7001,2.7141,2.6936,2.6983,441200.0],["2003-05-28",2.6992,2.7523,2.6992,2.7355,227200.0],["2003-05-29",2.7402,2.7682,2.7122,2.7402,148400.0],["2003-05-30",2.7495,2.7579,2.7337,2.757,134800.0],["2003-06-02",2.7682,2.7961,2.7495,2.7961,387200.0],["2003-06-03",2.7961,2.7961,2.757,2.7775,240000.0],["2003-06-04",2.7682,2.8054,2.7588,2.7961,157200.0],["2003-06-05",2.8008,2.8474,2.7943,2.8222,226400.0],["2003-06-06",2.8194,2.8502,2.7812,2.7859,152400.0],["2003-06-09",2.7775,2.7868,2.715,2.7206,113200.0],["2003-06-10",2.7309,2.8082,2.7309,2.7961,138800.0],["2003-06-11",2.7915,2.8054,2.77,2.8054,132400.0],["2003-06-12",2.8054,2.8418,2.8054,2.8325,77600.0],["2003-06-13",2.8558,2.8558,2.7728,2.8054,144000.0],["2003-06-16",2.7495,2.8194,2.7495,2.8185,202800.0],["2003-06-17",2.8241,2.8278,2.7924,2.8176,264400.0],["2003-06-18",2.8101,2.8884,2.8036,2.8865,203600.0],["2003-06-19",2.8893,2.921,2.8856,2.8987,398400.0],["2003-06-20",2.9033,3.0105,2.9033,3.004,382000.0],["2003-06-23",3.004,3.0291,2.9732,3.003,250400.0],["2003-06-24",3.004,3.0795,2.9769,3.0636,418800.0],["2003-06-25",3.0636,3.0664,3.0096,3.0357,327600.0],["2003-06-26",3.0357,3.1245,3.0254,3.0974,251600.0],["2003-06-27",3.0983,3.132,3.074,3.0946,226000.0],["2003-06-30",3.1133,3.1179,3.0441,3.0759,390400.0],["2003-07-01",3.0759,3.2124,3.0488,3.2124,356000.0],["2003-07-02",3.2124,3.2778,3.1834,3.2488,292400.0],["2003-07-03",3.2442,3.2722,3.2255,3.2348,124400.0],["2003-07-07",3.2582,3.3423,3.2582,3.3096,316800.0],["2003-07-08",3.3096,3.3227,3.2731,3.3189,378400.0],["2003-07-09",3.3189,3.3423,3.2544,3.2815,648800.0],["2003-07-10",3.2909,3.3077,3.2357,3.2862,181600.0],["2003-07-11",3.2909,3.3554,3.2909,3.3189,132400.0],["2003-07-14",3.3283,3.3591,3.2862,3.3292,249600.0],["2003-07-15",3.3367,3.3376,3.29,3.29,243200.0],["2003-07-16",3.2909,3.3115,3.1039,3.1217,960000.0],["2003-07-17",3.1217,3.1217,2.9683,3.0151,667600.0],["2003-07-18",3.0244,3.0805,3.0244,3.0637,522400.0],["2003-07-21",3.0525,3.0805,3.0403,3.0525,401600.0],["2003-07-22",3.0562,3.0712,2.9927,3.002,281600.0],["2003-07-23",3.0254,3.0254,2.9683,2.9927,363200.0],["2003-07-24",3.0011,3.0562,2.9749,3.0151,316000.0],["2003-07-25",3.0057,3.0852,3.0057,3.0618,215600.0],["2003-07-28",3.0618,3.1086,3.0506,3.0581,254800.0],["2003-07-29",3.0488,3.0805,3.0244,3.0572,201600.0],["2003-07-30",3.0572,3.059,3.0198,3.0394,272800.0],["2003-07-31",3.0478,3.0562,3.0244,3.0254,246000.0],["2003-08-01",3.0291,3.0478,2.9534,2.959,338000.0],["2003-08-04",2.9637,2.9646,2.8842,2.9123,388000.0],["2003-08-05",2.9216,2.9543,2.8945,2.9497,261200.0],["2003-08-06",2.9403,3.0375,2.9403,2.9992,250000.0],["2003-08-07",2.9917,3.0057,2.945,3.0057,162400.0],["2003-08-08",3.0057,3.0572,3.0048,3.0497,148000.0],["2003-08-11",3.0385,3.088,3.0347,3.0712,215600.0],["2003-08-12",3.0759,3.1198,3.0572,3.0852,169200.0],["2003-08-13",3.0918,3.0918,3.0618,3.0759,188000.0],["2003-08-14",3.0759,3.0833,3.0544,3.0787,226800.0],["2003-08-15",3.0974,3.1292,3.0609,3.0618,146000.0],["2003-08-18",3.0759,3.16,3.0759,3.1413,185600.0],["2003-08-19",3.146,3.1852,3.1273,3.1834,232000.0],["2003-08-20",3.1834,3.2339,3.1366,3.218,202400.0],["2003-08-21",3.2217,3.2255,3.175,3.1787,129600.0],["2003-08-22",3.174,3.174,3.0431,3.0459,209600.0],["2003-08-25",3.0459,3.0459,3.0048,3.016,368800.0],["2003-08-26",3.0254,3.031,2.9553,3.031,305200.0],["2003-08-27",3.0198,3.0497,3.0039,3.0319,250800.0],["2003-08-28",3.0357,3.0805,3.0104,3.0805,149200.0],["2003-08-29",3.0759,3.0899,3.0525,3.0815,117200.0],["2003-09-02",3.0946,3.1507,3.0796,3.1329,159200.0],["2003-09-03",3.1366,3.2039,3.132,3.1993,426400.0],["2003-09-04",3.2114,3.2357,3.16,3.2189,141200.0],["2003-09-05",3.2189,3.2189,3.1572,3.1619,122800.0],["2003-09-08",3.1572,3.2114,3.1497,3.1497,166800.0],["2003-09-09",3.145,3.145,3.0936,3.1002,251200.0],["2003-09-10",3.0946,3.1198,3.0712,3.102,305600.0],["2003-09-11",3.1002,3.1207,3.0852,3.1048,233200.0],["2003-09-12",3.1086,3.1086,3.0656,3.0992,151600.0],["2003-09-15",3.0899,3.1226,3.074,3.0946,260000.0],["2003-09-16",3.0983,3.1787,3.0964,3.1731,106000.0],["2003-09-17",3.1694,3.174,3.1376,3.174,82400.0],["2003-09-18",3.1694,3.1759,3.146,3.1469,210000.0],["2003-09-19",3.1469,3.1787,3.146,3.1507,138800.0],["2003-09-22",3.1413,3.1927,3.1245,3.1927,455600.0],["2003-09-23",3.1974,3.2133,3.1834,3.1946,119200.0],["2003-09-24",3.2021,3.2077,3.1469,3.16,198000.0],["2003-09-25",3.16,3.1787,3.131,3.131,170000.0],["2003-09-26",3.132,3.132,3.0851,3.0991,183200.0],["2003-09-29",3.1038,3.147,3.0673,3.0991,170000.0],["2003-09-30",3.0991,3.1085,3.0804,3.087,309200.0],["2003-10-01",3.101,3.146,3.0991,3.132,271600.0],["2003-10-02",3.1366,3.1507,3.1076,3.1413,265600.0],["2003-10-03",3.1526,3.2764,3.1526,3.2726,171600.0],["2003-10-06",3.2726,3.3158,3.2623,3.312,184400.0],["2003-10-07",3.3101,3.3195,3.3026,3.3195,159200.0],["2003-10-08",3.2586,3.2632,3.2107,3.2117,1098800.0],["2003-10-09",3.221,3.2595,3.147,3.1517,543200.0],["2003-10-10",3.1413,3.1685,3.1235,3.147,122400.0],["2003-10-13",3.146,3.2229,3.1413,3.1638,133200.0],["2003-10-14",3.1695,3.1929,3.1695,3.1882,226000.0],["2003-10-15",3.1976,3.1976,3.1554,3.1882,185600.0],["2003-10-16",3.1882,3.207,3.1779,3.1882,125600.0],["2003-10-17",3.1835,3.2145,3.1413,3.146,571200.0],["2003-10-20",3.146,3.1957,3.146,3.1863,240800.0],["2003-10-21",3.191,3.2117,3.1788,3.2117,179600.0],["2003-10-22",3.207,3.207,3.1648,3.1648,441200.0],["2003-10-23",3.1601,3.162,3.1179,3.1198,166800.0],["2003-10-24",3.1226,3.1226,3.0569,3.0588,230400.0],["2003-10-27",3.0616,3.0691,3.0466,3.0532,359200.0],["2003-10-28",3.0429,3.071,3.0298,3.0682,318800.0],["2003-10-29",3.0804,3.1076,3.0616,3.0804,331600.0],["2003-10-30",3.0898,3.1048,3.0635,3.0635,186800.0],["2003-10-31",3.0757,3.1507,3.0757,3.1507,190400.0],["2003-11-03",3.1526,3.2257,3.1517,3.2257,219600.0],["2003-11-04",3.2257,3.2745,3.2164,3.2745,252800.0],["2003-11-05",3.2745,3.2745,3.2351,3.2407,220000.0],["2003-11-06",3.2351,3.2707,3.2351,3.2632,173600.0],["2003-11-07",3.2773,3.3345,3.267,3.3298,256400.0],["2003-11-10",3.3242,3.3251,3.2867,3.2876,163600.0],["2003-11-11",3.2876,3.2998,3.2379,3.2914,132400.0],["2003-11-12",3.2867,3.3429,3.282,3.3429,138000.0],["2003-11-13",3.3429,3.4039,3.3383,3.3833,249200.0],["2003-11-14",3.3898,3.4273,3.3261,3.3261,1032800.0],["2003-11-17",3.3289,3.3289,3.2707,3.2914,277600.0],["2003-11-18",3.3007,3.3045,3.2398,3.2726,100400.0],["2003-11-19",3.2773,3.282,3.2389,3.2492,192800.0],["2003-11-20",3.2445,3.2698,3.2164,3.2623,279200.0],["2003-11-21",3.2726,3.3139,3.2567,3.3083,269200.0],["2003-11-24",3.3195,3.3664,3.2961,3.3617,285600.0],["2003-11-25",3.3664,3.402,3.3626,3.402,582800.0],["2003-11-26",3.402,3.4039,3.3664,3.4011,410400.0],["2003-11-28",3.4039,3.418,3.3945,3.3945,57600.0],["2003-12-01",3.4133,3.477,3.4133,3.4649,283600.0],["2003-12-02",3.4742,3.5342,3.4733,3.4995,204400.0],["2003-12-03",3.4883,3.5164,3.4311,3.4508,189600.0],["2003-12-04",3.4508,3.493,3.4423,3.4892,406400.0],["2003-12-05",3.4892,3.4986,3.4649,3.493,164000.0],["2003-12-08",3.4939,3.5464,3.4817,3.5352,248800.0],["2003-12-09",3.5352,3.5361,3.4189,3.4198,122000.0],["2003-12-10",3.418,3.4377,3.3851,3.4058,112000.0],["2003-12-11",3.4086,3.4695,3.4086,3.462,144400.0],["2003-12-12",3.4695,3.478,3.4536,3.477,218800.0],["2003-12-15",3.4911,3.493,3.4198,3.4217,267200.0],["2003-12-16",3.4273,3.4677,3.3805,3.4677,179200.0],["2003-12-17",3.4677,3.4677,3.4048,3.4592,101200.0],["2003-12-18",3.4508,3.4555,3.4311,3.4461,242800.0],["2003-12-19",3.447,3.4583,3.4123,3.4367,570000.0],["2003-12-22",3.4367,3.4508,3.4133,3.4452,166000.0],["2003-12-23",3.4452,3.4639,3.4152,3.447,261600.0],["2003-12-24",3.4367,3.4911,3.4367,3.4742,68800.0],["2003-12-26",3.4789,3.4883,3.4639,3.4864,46800.0],["2003-12-29",3.4939,3.5504,3.4939,3.5457,266800.0],["2003-12-30",3.541,3.588,3.5325,3.5833,126000.0],["2003-12-31",3.5833,3.5833,3.5222,3.5231,176400.0],["2004-01-02",3.5316,3.5701,3.5222,3.5316,115200.0],["2004-01-05",3.5504,3.6115,3.5504,3.6049,291600.0],["2004-01-06",3.6162,3.6397,3.5833,3.5833,185200.0],["2004-01-07",3.5457,3.5457,3.4507,3.4507,449200.0],["2004-01-08",3.4742,3.4798,3.3895,3.3942,558000.0],["2004-01-09",3.4131,3.4563,3.3811,3.4018,513600.0],["2004-01-12",3.414,3.4563,3.414,3.4422,244800.0],["2004-01-13",3.4469,3.508,3.4309,3.508,266400.0],["2004-01-14",3.4892,3.5579,3.4892,3.5504,326800.0],["2004-01-15",3.5645,3.5748,3.5175,3.5222,198000.0],["2004-01-16",3.541,3.5701,3.5316,3.541,242800.0],["2004-01-20",3.5504,3.5786,3.5269,3.5523,678800.0],["2004-01-21",3.5457,3.5833,3.541,3.5833,186400.0],["2004-01-22",3.6068,3.7827,3.6068,3.7479,716800.0],["2004-01-23",3.7714,3.888,3.7714,3.856,641200.0],["2004-01-26",3.8513,3.8598,3.8316,3.8372,459600.0],["2004-01-27",3.8231,3.8795,3.8043,3.8795,310400.0],["2004-01-28",3.8654,3.8974,3.8137,3.8175,282000.0],["2004-01-29",3.8231,3.8654,3.8052,3.8325,314000.0],["2004-01-30",3.8325,3.8429,3.7874,3.8222,227600.0],["2004-02-02",3.8222,3.8278,3.7761,3.7987,196400.0],["2004-02-03",3.8015,3.8052,3.7648,3.7648,174800.0],["2004-02-04",3.7657,3.7733,3.6717,3.6717,373600.0],["2004-02-05",3.6661,3.6914,3.6604,3.6717,189200.0],["2004-02-06",3.6811,3.7385,3.667,3.7131,127200.0],["2004-02-09",3.7244,3.746,3.7018,3.7056,125600.0],["2004-02-10",3.6914,3.8231,3.6905,3.8231,172400.0],["2004-02-11",3.8231,3.8231,3.7761,3.7996,98800.0],["2004-02-12",3.7902,3.7949,3.7121,3.7131,76000.0],["2004-02-13",3.715,3.7563,3.6745,3.6745,177200.0],["2004-02-17",3.6867,3.7309,3.6745,3.6755,218000.0],["2004-02-18",3.682,3.7432,3.667,3.7178,117600.0],["2004-02-19",3.7244,3.7244,3.6839,3.6849,203200.0],["2004-02-20",3.6839,3.6914,3.6679,3.6745,282000.0],["2004-02-23",3.682,3.6867,3.6679,3.6698,251200.0],["2004-02-24",3.6745,3.7385,3.6679,3.7375,237600.0],["2004-02-25",3.7319,3.7516,3.7187,3.7432,236400.0],["2004-02-26",3.7338,3.7488,3.7225,3.7385,428800.0],["2004-02-27",3.7291,3.7695,3.7272,3.762,352800.0],["2004-03-01",3.762,3.8062,3.7545,3.8052,90800.0],["2004-03-02",3.7996,3.8146,3.7733,3.7761,115200.0],["2004-03-03",3.7808,3.7808,3.7206,3.7479,156400.0],["2004-03-04",3.7526,3.7864,3.7197,3.7864,492000.0],["2004-03-05",3.7808,3.809,3.7479,3.7526,133600.0],["2004-03-08",3.7526,3.841,3.7422,3.841,208000.0],["2004-03-09",3.8372,3.8372,3.7131,3.7131,207200.0],["2004-03-10",3.715,3.7667,3.6726,3.682,124800.0],["2004-03-11",3.6773,3.6896,3.6209,3.6209,198400.0],["2004-03-12",3.6256,3.6397,3.6068,3.6397,385200.0],["2004-03-15",3.6397,3.6604,3.6162,3.6209,366400.0],["2004-03-16",3.6209,3.635,3.62,3.6209,240800.0],["2004-03-17",3.6256,3.6952,3.6256,3.6773,181600.0],["2004-03-18",3.6773,3.6839,3.6378,3.6416,98000.0],["2004-03-19",3.6538,3.7375,3.6153,3.6491,186000.0],["2004-03-22",3.6538,3.682,3.6256,3.6482,233600.0],["2004-03-23",3.6585,3.7103,3.6256,3.6303,201200.0],["2004-03-24",3.6303,3.6303,3.5645,3.5739,251200.0],["2004-03-25",3.5692,3.5946,3.5316,3.5729,230400.0],["2004-03-26",3.5786,3.5927,3.5363,3.5513,228000.0],["2004-03-29",3.5607,3.6541,3.5607,3.6541,273600.0],["2004-03-30",3.6522,3.7032,3.6522,3.6786,196400.0],["2004-03-31",3.6862,3.706,3.6315,3.6409,333200.0],["2004-04-01",3.6315,3.6956,3.6315,3.6843,384800.0],["2004-04-02",3.6928,3.6928,3.6221,3.6692,230000.0],["2004-04-05",3.6598,3.7437,3.6475,3.7211,398800.0],["2004-04-06",3.723,3.7598,3.7032,3.7249,264000.0],["2004-04-07",3.7164,3.7541,3.6871,3.7183,144400.0],["2004-04-08",3.7258,3.739,3.6654,3.6654,113600.0],["2004-04-12",3.6786,3.7522,3.6786,3.7258,157200.0],["2004-04-13",3.7258,3.7258,3.6437,3.6437,138800.0],["2004-04-14",3.6409,3.6787,3.6032,3.6362,118000.0],["2004-04-15",3.6456,3.6456,3.5919,3.6221,218400.0],["2004-04-16",3.6221,3.6334,3.5419,3.5419,197200.0],["2004-04-19",3.5419,3.5475,3.4702,3.5183,389600.0],["2004-04-20",3.5277,3.5796,3.4127,3.424,217200.0],["2004-04-21",3.4287,3.4334,3.3844,3.4325,577600.0],["2004-04-22",3.4428,3.4428,3.3862,3.3947,585200.0],["2004-04-23",3.3891,3.4051,3.3674,3.4004,235600.0],["2004-04-26",3.4004,3.4183,3.3589,3.374,277200.0],["2004-04-27",3.3674,3.3815,3.3504,3.3768,320000.0],["2004-04-28",3.3674,3.3674,3.2731,3.3014,478400.0],["2004-04-29",3.3061,3.3363,3.2636,3.2919,258000.0],["2004-04-30",3.2872,3.3249,3.2589,3.2778,258400.0],["2004-05-03",3.2731,3.3155,3.2589,3.2589,190000.0],["2004-05-04",3.2542,3.3108,3.2457,3.2863,232400.0],["2004-05-05",3.2825,3.3127,3.2636,3.2825,354400.0],["2004-05-06",3.2683,3.3193,3.2617,3.3089,266400.0],["2004-05-07",3.3014,3.3457,3.2778,3.2919,337200.0],["2004-05-10",3.3014,3.3014,3.1731,3.2202,305600.0],["2004-05-11",3.2278,3.2429,3.191,3.2099,287200.0],["2004-05-12",3.2023,3.2542,3.1316,3.2542,202000.0],["2004-05-13",3.2636,3.2797,3.1957,3.1957,209600.0],["2004-05-14",3.1882,3.2099,3.1495,3.1872,221600.0],["2004-05-17",3.1504,3.1985,3.1127,3.1646,346400.0],["2004-05-18",3.1655,3.2127,3.1552,3.2127,176800.0],["2004-05-19",3.2363,3.2382,3.1599,3.1787,364400.0],["2004-05-20",3.1787,3.1957,3.1533,3.1901,280800.0],["2004-05-21",3.2089,3.2438,3.1891,3.2212,154000.0],["2004-05-24",3.2212,3.2457,3.207,3.2334,258000.0],["2004-05-25",3.2334,3.2683,3.2193,3.24,405600.0],["2004-05-26",3.24,3.2542,3.2325,3.2542,224000.0],["2004-05-27",3.2542,3.2947,3.2542,3.2683,163600.0],["2004-05-28",3.3014,3.3985,3.3014,3.3928,668000.0],["2004-06-01",3.4051,3.4532,3.3985,3.4004,482800.0],["2004-06-02",3.424,3.4353,3.3825,3.3825,303600.0],["2004-06-03",3.3834,3.4183,3.3721,3.3721,302000.0],["2004-06-04",3.3815,3.4136,3.3636,3.3655,263200.0],["2004-06-07",3.3768,3.4145,3.3768,3.3947,205200.0],["2004-06-08",3.3957,3.4004,3.391,3.3957,228400.0],["2004-06-09",3.3862,3.3957,3.3579,3.3579,228400.0],["2004-06-10",3.3598,3.3928,3.3598,3.3862,478000.0],["2004-06-14",3.3862,3.3995,3.3589,3.3589,445200.0],["2004-06-15",3.3683,3.4051,3.3683,3.3768,563600.0],["2004-06-16",3.391,3.3957,3.3579,3.3825,400000.0],["2004-06-17",3.3721,3.4098,3.3645,3.4098,495600.0],["2004-06-18",3.4098,3.4108,3.3532,3.3674,484800.0],["2004-06-21",3.3815,3.3995,3.3674,3.3938,219600.0],["2004-06-22",3.3862,3.4127,3.3796,3.4127,468400.0],["2004-06-23",3.4145,3.4617,3.4061,3.4617,400400.0],["2004-06-24",3.4617,3.4626,3.4164,3.4287,227200.0],["2004-06-25",3.424,3.456,3.4145,3.4145,536000.0],["2004-06-28",3.4193,3.4751,3.4174,3.4609,481200.0],["2004-06-29",3.4609,3.4903,3.4316,3.4903,336400.0],["2004-06-30",3.4836,3.5092,3.4552,3.4552,311600.0],["2004-07-01",3.4562,3.4884,3.4458,3.4467,214400.0],["2004-07-02",3.4467,3.5026,3.4363,3.5016,218400.0],["2004-07-06",3.4931,3.5064,3.4638,3.4789,359600.0],["2004-07-07",3.4836,3.5064,3.4647,3.4931,275600.0],["2004-07-08",3.4836,3.5329,3.4657,3.4931,268400.0],["2004-07-09",3.4884,3.4978,3.4486,3.4723,138000.0],["2004-07-12",3.4723,3.5234,3.4458,3.5196,214800.0],["2004-07-13",3.5149,3.5452,3.5102,3.5281,238400.0],["2004-07-14",3.5849,3.5935,3.5291,3.5736,1116000.0],["2004-07-15",3.5745,3.5764,3.5196,3.5329,423200.0],["2004-07-16",3.5073,3.5925,3.5073,3.5774,655200.0],["2004-07-19",3.5821,3.6029,3.5537,3.5736,624000.0],["2004-07-20",3.5764,3.5774,3.5461,3.5764,734800.0],["2004-07-21",3.5641,3.5641,3.46,3.4647,469600.0],["2004-07-22",3.4694,3.4799,3.4117,3.4287,497600.0],["2004-07-23",3.4221,3.442,3.3738,3.4108,475200.0],["2004-07-26",3.4051,3.4325,3.3966,3.4098,422800.0],["2004-07-27",3.4003,3.496,3.4003,3.496,617200.0],["2004-07-28",3.4978,3.4978,3.424,3.4694,300000.0],["2004-07-29",3.4742,3.5035,3.4505,3.4969,201200.0],["2004-07-30",3.4552,3.4884,3.4382,3.4836,207600.0],["2004-08-02",3.4694,3.4846,3.4041,3.4799,262000.0],["2004-08-03",3.4694,3.4836,3.4003,3.4534,220400.0],["2004-08-04",3.4439,3.4978,3.3984,3.4912,261200.0],["2004-08-05",3.4742,3.478,3.4344,3.4619,254800.0],["2004-08-06",3.4382,3.4467,3.3606,3.3625,428800.0],["2004-08-09",3.353,3.4003,3.3341,3.4003,260000.0],["2004-08-10",3.4003,3.4477,3.3871,3.4316,260400.0],["2004-08-11",3.4126,3.477,3.3795,3.4647,325200.0],["2004-08-12",3.441,3.442,3.371,3.3975,365200.0],["2004-08-13",3.3842,3.4268,3.3786,3.3956,198000.0],["2004-08-16",3.4032,3.459,3.4032,3.4571,151200.0],["2004-08-17",3.46,3.477,3.406,3.406,227200.0],["2004-08-18",3.407,3.4893,3.4051,3.4818,227600.0],["2004-08-19",3.4789,3.4836,3.4325,3.4647,177600.0],["2004-08-20",3.4789,3.5149,3.4685,3.5149,152000.0],["2004-08-23",3.5149,3.5234,3.4098,3.4098,316400.0],["2004-08-24",3.4268,3.4808,3.4268,3.4628,190000.0],["2004-08-25",3.4534,3.4628,3.4032,3.4609,199600.0],["2004-08-26",3.4562,3.4818,3.4534,3.4713,159600.0],["2004-08-27",3.4713,3.4865,3.4515,3.4704,175200.0],["2004-08-30",3.4647,3.4799,3.4297,3.4429,200000.0],["2004-08-31",3.4429,3.5016,3.4335,3.5016,158800.0],["2004-09-01",3.478,3.5026,3.4363,3.5026,251200.0],["2004-09-02",3.5026,3.5774,3.4704,3.5774,282000.0],["2004-09-03",3.5348,3.6152,3.5348,3.584,371200.0],["2004-09-07",3.5982,3.7184,3.5982,3.7184,375200.0],["2004-09-08",3.6995,3.7203,3.6105,3.6162,328400.0],["2004-09-09",3.6238,3.6919,3.6114,3.6436,359600.0],["2004-09-10",3.6342,3.6701,3.6133,3.6493,129200.0],["2004-09-13",3.6503,3.6663,3.6342,3.6616,310000.0],["2004-09-14",3.6616,3.673,3.5878,3.5878,246800.0],["2004-09-15",3.5783,3.6067,3.5499,3.5755,377600.0],["2004-09-16",3.5755,3.6294,3.5755,3.6114,199600.0],["2004-09-17",3.6398,3.6682,3.602,3.6058,294000.0],["2004-09-20",3.5963,3.6058,3.5641,3.583,248800.0],["2004-09-21",3.5925,3.6484,3.5868,3.6294,240000.0],["2004-09-22",3.6058,3.6058,3.5357,3.583,249200.0],["2004-09-23",3.5736,3.5954,3.5452,3.5452,234800.0],["2004-09-24",3.5423,3.5925,3.5423,3.5499,314000.0],["2004-09-27",3.5262,3.5736,3.5111,3.5499,194400.0],["2004-09-28",3.5642,3.6069,3.5461,3.5879,386400.0],["2004-09-29",3.5879,3.6031,3.5575,3.5718,300800.0],["2004-09-30",3.5528,3.6126,3.5452,3.567,239200.0],["2004-10-01",3.5765,3.6601,3.567,3.6392,288400.0],["2004-10-04",3.643,3.6924,3.625,3.6848,200800.0],["2004-10-05",3.6905,3.6943,3.6041,3.6516,228400.0],["2004-10-06",3.6573,3.7408,3.6392,3.7408,280800.0],["2004-10-07",3.7513,3.7513,3.7057,3.7095,363200.0],["2004-10-08",3.719,3.719,3.605,3.605,315600.0],["2004-10-11",3.606,3.6734,3.606,3.6734,138000.0],["2004-10-12",3.662,3.6991,3.6516,3.6763,230400.0],["2004-10-13",3.681,3.7209,3.6487,3.6753,514400.0],["2004-10-14",3.6763,3.7048,3.5053,3.548,352000.0],["2004-10-15",3.548,3.567,3.3818,3.5186,415600.0],["2004-10-18",3.5262,3.5566,3.51,3.5262,328800.0],["2004-10-19",3.5262,3.5338,3.415,3.4321,476400.0],["2004-10-20",3.4103,3.491,3.4103,3.4511,400000.0],["2004-10-21",3.4103,3.4815,3.4103,3.4578,327600.0],["2004-10-22",3.4625,3.4663,3.4103,3.4293,220000.0],["2004-10-25",3.4055,3.4578,3.3761,3.4217,362800.0],["2004-10-26",3.4454,3.5613,3.4283,3.5528,384000.0],["2004-10-27",3.5433,3.6364,3.5271,3.6364,203600.0],["2004-10-28",3.6174,3.6478,3.5908,3.6297,210800.0],["2004-10-29",3.624,3.625,3.5537,3.6126,146400.0],["2004-11-01",3.605,3.6383,3.5661,3.6383,168800.0],["2004-11-02",3.6193,3.6402,3.548,3.5727,427600.0],["2004-11-03",3.5965,3.6259,3.5718,3.6098,336800.0],["2004-11-04",3.6003,3.6307,3.6003,3.6231,507600.0],["2004-11-05",3.6288,3.6544,3.6098,3.6335,166400.0],["2004-11-08",3.6402,3.6402,3.6145,3.6202,142400.0],["2004-11-09",3.6174,3.643,3.6155,3.6316,158000.0],["2004-11-10",3.6335,3.6782,3.6326,3.6782,220800.0],["2004-11-11",3.6782,3.7218,3.6668,3.7143,208800.0],["2004-11-12",3.7133,3.7342,3.6953,3.7,227200.0],["2004-11-15",3.7048,3.7798,3.7048,3.7475,251200.0],["2004-11-16",3.7522,3.7997,3.7427,3.7617,236000.0],["2004-11-17",3.7712,3.8415,3.757,3.7902,242000.0],["2004-11-18",3.7855,3.7997,3.7617,3.794,160000.0],["2004-11-19",3.795,3.8187,3.7342,3.7978,242800.0],["2004-11-22",3.7931,3.8605,3.7864,3.8605,342800.0],["2004-11-23",3.8605,3.8605,3.7598,3.8396,354000.0],["2004-11-24",3.8472,3.8824,3.8349,3.8757,179200.0],["2004-11-26",3.871,3.9042,3.871,3.8947,43200.0],["2004-11-29",3.9042,3.9888,3.8615,3.9669,247200.0],["2004-11-30",3.9669,3.9897,3.9375,3.9565,281600.0],["2004-12-01",3.9707,4.1512,3.9612,4.1037,480000.0],["2004-12-02",4.1037,4.1037,4.0391,4.0505,431600.0],["2004-12-03",4.0562,4.061,4.0277,4.0277,118000.0],["2004-12-06",4.0372,4.042,4.0021,4.0049,191200.0],["2004-12-07",3.9945,4.023,3.9042,3.9099,350000.0],["2004-12-08",3.9099,3.9546,3.9099,3.9251,244400.0],["2004-12-09",3.9185,3.928,3.8757,3.9185,208400.0],["2004-12-10",3.9185,3.9612,3.909,3.9612,104000.0],["2004-12-13",3.9755,3.985,3.9337,3.985,339600.0],["2004-12-14",3.9802,3.9897,3.9555,3.985,234800.0],["2004-12-15",3.9707,3.9783,3.947,3.966,424800.0],["2004-12-16",3.9137,3.9251,3.8349,3.8529,533600.0],["2004-12-17",3.852,3.8719,3.8168,3.8719,461600.0],["2004-12-20",3.8567,3.8567,3.795,3.832,275200.0],["2004-12-21",3.8425,3.908,3.8425,3.8995,699200.0],["2004-12-22",3.8805,3.9612,3.8805,3.947,239600.0],["2004-12-23",3.9451,3.9517,3.9042,3.9042,135600.0],["2004-12-27",3.8852,3.909,3.8719,3.8881,388400.0],["2004-12-28",3.8881,4.0819,3.8881,3.9641,222000.0],["2004-12-29",3.9641,3.9984,3.9364,3.9984,359600.0],["2004-12-30",3.9841,4.0079,3.9708,3.9803,166400.0],["2004-12-31",3.9889,4.0213,3.9622,3.9622,121600.0],["2005-01-03",3.9679,3.9746,3.8936,3.8983,292400.0],["2005-01-04",3.9117,3.9393,3.884,3.8955,338800.0],["2005-01-05",3.8888,3.9526,3.8726,3.8974,387600.0],["2005-01-06",3.8974,3.9536,3.8602,3.8602,380800.0],["2005-01-07",3.8697,3.9136,3.8135,3.8392,306400.0],["2005-01-10",3.8297,3.9336,3.8297,3.8516,426000.0],["2005-01-11",3.8411,3.9145,3.8221,3.8793,369600.0],["2005-01-12",3.865,3.904,3.8411,3.8907,252000.0],["2005-01-13",3.8793,3.8955,3.843,3.8507,211200.0],["2005-01-14",3.884,3.8888,3.8116,3.8745,366800.0],["2005-01-18",3.8554,3.8897,3.8087,3.8678,458400.0],["2005-01-19",3.8554,3.8983,3.8326,3.8697,582800.0],["2005-01-20",3.9174,3.9736,3.8602,3.9412,1261200.0],["2005-01-21",3.946,3.9507,3.8678,3.8678,817600.0],["2005-01-24",3.9364,3.9364,3.8936,3.9079,1282000.0],["2005-01-25",3.9269,3.946,3.9021,3.9088,806000.0],["2005-01-26",3.8983,3.9526,3.8888,3.9383,840400.0],["2005-01-27",3.9526,4.0098,3.9364,3.9908,638800.0],["2005-01-28",3.9831,4.0165,3.9565,3.9593,424000.0],["2005-01-31",3.9793,4.1557,3.9746,4.1423,878400.0],["2005-02-01",4.148,4.2319,4.1404,4.1909,712400.0],["2005-02-02",4.1795,4.23,4.1414,4.23,429200.0],["2005-02-03",4.21,4.2386,4.2024,4.2338,483600.0],["2005-02-04",4.2338,4.311,4.23,4.2729,322400.0],["2005-02-07",4.2596,4.2986,4.2319,4.2414,382000.0],["2005-02-08",4.2653,4.3082,4.2624,4.2758,636800.0],["2005-02-09",4.2462,4.2729,4.2109,4.2119,363600.0],["2005-02-10",4.19,4.2195,4.1652,4.2033,413600.0],["2005-02-11",4.1928,4.2643,4.1461,4.2634,313200.0],["2005-02-14",4.251,4.2891,4.2319,4.2882,398400.0],["2005-02-15",4.2748,4.2862,4.2262,4.2586,355600.0],["2005-02-16",4.2491,4.2681,4.2129,4.2424,402000.0],["2005-02-17",4.2319,4.251,4.1862,4.1947,376400.0],["2005-02-18",4.2071,4.2319,4.1604,4.1804,138800.0],["2005-02-22",4.1738,4.1738,4.1023,4.108,381600.0],["2005-02-23",4.108,4.1471,4.0623,4.0632,313600.0],["2005-02-24",4.0651,4.1385,4.027,4.1242,192400.0],["2005-02-25",4.1032,4.2081,4.0518,4.2081,306000.0],["2005-02-28",4.2071,4.2071,4.1071,4.1271,349200.0],["2005-03-01",4.1366,4.2157,4.1366,4.1938,246000.0],["2005-03-02",4.17,4.2291,4.1604,4.1938,235200.0],["2005-03-03",4.2129,4.2176,4.1233,4.1519,362000.0],["2005-03-04",4.17,4.2272,4.1509,4.21,212400.0],["2005-03-07",4.2033,4.2405,4.1947,4.2214,202400.0],["2005-03-08",4.2214,4.2214,4.1652,4.1785,197200.0],["2005-03-09",4.1747,4.1804,4.108,4.17,324800.0],["2005-03-10",4.1709,4.189,4.108,4.108,236800.0],["2005-03-11",4.108,4.1223,4.0422,4.0889,210000.0],["2005-03-14",4.0794,4.1299,4.0794,4.1051,149600.0],["2005-03-15",4.1223,4.1576,4.0727,4.0727,155600.0],["2005-03-16",4.0737,4.0985,4.0136,4.0461,150800.0],["2005-03-17",4.0461,4.0565,4.0041,4.047,122400.0],["2005-03-18",4.0813,4.0813,3.9717,4.0394,666400.0],["2005-03-21",4.048,4.048,3.9993,4.0298,168800.0],["2005-03-22",4.0432,4.0794,3.9803,3.9803,295200.0],["2005-03-23",3.9708,4.0003,3.9498,3.9603,126400.0],["2005-03-24",3.9746,4.0013,3.9603,3.9755,188800.0],["2005-03-28",3.9841,4.0032,3.9374,3.9507,191200.0],["2005-03-29",3.9517,4.0024,3.9517,3.9613,340000.0],["2005-03-30",3.9689,4.0282,3.9689,4.0167,152800.0],["2005-03-31",4.0158,4.0349,3.9402,3.9641,471600.0],["2005-04-01",3.9689,4.0167,3.8838,3.8953,333200.0],["2005-04-04",3.902,3.9746,3.8408,3.9622,197600.0],["2005-04-05",3.9498,4.0483,3.9498,4.0215,326400.0],["2005-04-06",4.0378,4.1018,4.0292,4.0292,430400.0],["2005-04-07",4.0387,4.0932,3.9708,4.0837,265200.0],["2005-04-08",4.0846,4.0952,4.0454,4.0464,359600.0],["2005-04-11",4.0531,4.0645,3.9689,3.9689,223200.0],["2005-04-12",3.9689,4.0636,3.9211,4.0473,344800.0],["2005-04-13",4.0473,4.0789,4.0072,4.0349,341200.0],["2005-04-14",4.1124,4.2558,4.0923,4.1602,614800.0],["2005-04-15",4.1611,4.2223,4.098,4.098,490000.0],["2005-04-18",4.0932,4.2137,4.0846,4.1717,736000.0],["2005-04-19",4.1717,4.2405,4.1707,4.2137,622800.0],["2005-04-20",4.2128,4.2185,4.0885,4.0932,515600.0],["2005-04-21",4.1162,4.1841,4.0483,4.1678,396000.0],["2005-04-22",4.1583,4.1583,3.9928,4.0253,610800.0],["2005-04-25",4.0445,4.1774,4.0445,4.1774,286000.0],["2005-04-26",4.1774,4.1774,4.0062,4.0263,395200.0],["2005-04-27",4.0301,4.2128,4.0167,4.186,714400.0],["2005-04-28",4.1841,4.1841,4.0263,4.0263,411200.0],["2005-04-29",4.0406,4.1277,4.0072,4.1028,356800.0],["2005-05-02",4.0942,4.1793,4.0942,4.1621,278800.0],["2005-05-03",4.1554,4.2233,4.1325,4.2109,396400.0],["2005-05-04",4.2032,4.3103,4.2032,4.3036,420400.0],["2005-05-05",4.3036,4.3754,4.2463,4.2596,394000.0],["2005-05-06",4.2788,4.2998,4.2415,4.251,270400.0],["2005-05-09",4.2501,4.3448,4.2223,4.3448,284800.0],["2005-05-10",4.3352,4.3352,4.23,4.2396,279600.0],["2005-05-11",4.2415,4.3237,4.2176,4.318,201600.0],["2005-05-12",4.3065,4.3161,4.1669,4.1937,378000.0],["2005-05-13",4.1984,4.2223,4.0732,4.1124,250000.0],["2005-05-16",4.1152,4.2252,4.1133,4.2223,228000.0],["2005-05-17",4.208,4.2262,4.1076,4.1937,330800.0],["2005-05-18",4.2176,4.2931,4.2118,4.2931,245600.0],["2005-05-19",4.3036,4.3495,4.2807,4.3371,354000.0],["2005-05-20",4.3467,4.3467,4.2749,4.3036,244400.0],["2005-05-23",4.3008,4.3275,4.2769,4.3142,229600.0],["2005-05-24",4.3142,4.3323,4.2931,4.3323,144400.0],["2005-05-25",4.1602,4.1707,4.0206,4.0741,800400.0],["2005-05-26",4.0502,4.1764,4.0234,4.1764,576400.0],["2005-05-27",4.1669,4.229,4.1334,4.1994,270000.0],["2005-05-31",4.1994,4.23,4.1745,4.1831,222000.0],["2005-06-01",4.1841,4.2262,4.1506,4.1917,241200.0],["2005-06-02",4.1841,4.1917,4.1506,4.1784,222400.0],["2005-06-03",4.165,4.1975,4.0999,4.1487,182400.0],["2005-06-06",4.1458,4.2348,4.1458,4.2176,294400.0],["2005-06-07",4.2319,4.3142,4.2271,4.2558,318000.0],["2005-06-08",4.2654,4.2845,4.2032,4.2099,149600.0],["2005-06-09",4.2023,4.2769,4.1784,4.273,189200.0],["2005-06-10",4.273,4.2769,4.2233,4.2654,137200.0],["2005-06-13",4.2826,4.2826,4.2367,4.2797,157200.0],["2005-06-14",4.2654,4.3036,4.2549,4.3036,298400.0],["2005-06-15",4.3142,4.3974,4.2673,4.3964,454400.0],["2005-06-16",4.3907,4.4758,4.3706,4.4758,441600.0],["2005-06-17",4.4987,4.5064,4.4327,4.4327,622000.0],["2005-06-20",4.4136,4.4327,4.34,4.34,270800.0],["2005-06-21",4.3543,4.3562,4.3218,4.3323,207200.0],["2005-06-22",4.3371,4.3562,4.2663,4.3094,302000.0],["2005-06-23",4.3036,4.3036,4.2118,4.2415,234400.0],["2005-06-24",4.2367,4.2367,4.1707,4.2176,374000.0],["2005-06-27",4.2176,4.2902,4.1745,4.2902,291200.0],["2005-06-28",4.2864,4.32,4.2864,4.2998,265600.0],["2005-06-29",4.295,4.3766,4.295,4.319,206400.0],["2005-06-30",4.319,4.3622,4.2711,4.2807,158400.0],["2005-07-01",4.2807,4.3373,4.2797,4.3334,141200.0],["2005-07-05",4.3238,4.4169,4.3238,4.4169,243600.0],["2005-07-06",4.4169,4.4486,4.3958,4.4342,213600.0],["2005-07-07",4.4246,4.439,4.3142,4.416,171600.0],["2005-07-08",4.416,4.5379,4.3862,4.5379,178800.0],["2005-07-11",4.5139,4.6598,4.5139,4.607,262000.0],["2005-07-12",4.6022,4.6742,4.5686,4.6262,179600.0],["2005-07-13",4.6195,4.6195,4.5494,4.5878,136000.0],["2005-07-14",4.6022,4.6473,4.5292,4.5292,181200.0],["2005-07-15",4.51,4.5235,4.463,4.5235,286000.0],["2005-07-18",4.5283,4.5753,4.4659,4.5206,208000.0],["2005-07-19",4.607,4.6646,4.5657,4.5724,414800.0],["2005-07-20",4.5014,4.5254,4.367,4.4381,814000.0],["2005-07-21",4.4381,4.464,4.3901,4.415,613600.0],["2005-07-22",4.415,4.4275,4.369,4.4054,650400.0],["2005-07-25",4.415,4.439,4.3862,4.4016,352400.0],["2005-07-26",4.4246,4.487,4.3853,4.4688,393600.0],["2005-07-27",4.4784,4.5436,4.439,4.5024,356000.0],["2005-07-28",4.512,4.5993,4.5014,4.5993,199600.0],["2005-07-29",4.5801,4.6108,4.5158,4.5686,206400.0],["2005-08-01",4.5542,4.6483,4.5542,4.607,309200.0],["2005-08-02",4.607,4.6866,4.5801,4.679,269600.0],["2005-08-03",4.6646,4.677,4.6233,4.6271,182400.0],["2005-08-04",4.6233,4.631,4.5321,4.5552,259200.0],["2005-08-05",4.5542,4.559,4.415,4.439,232000.0],["2005-08-08",4.463,4.487,4.3709,4.3891,228800.0],["2005-08-09",4.3997,4.4121,4.3488,4.3958,155200.0],["2005-08-10",4.4054,4.4486,4.3171,4.3574,203600.0],["2005-08-11",4.3478,4.4054,4.3104,4.3872,186000.0],["2005-08-12",4.3766,4.3824,4.2902,4.3411,207600.0],["2005-08-15",4.3382,4.4592,4.3382,4.3929,262400.0],["2005-08-16",4.3814,4.416,4.3277,4.3286,182400.0],["2005-08-17",4.319,4.3555,4.2845,4.3267,142400.0],["2005-08-18",4.3142,4.3459,4.2893,4.2989,148800.0],["2005-08-19",4.2902,4.3267,4.2672,4.3104,134000.0],["2005-08-22",4.3238,4.4064,4.3238,4.4064,274800.0],["2005-08-23",4.415,4.4313,4.3814,4.4073,322000.0],["2005-08-24",4.4025,4.486,4.3881,4.4198,263200.0],["2005-08-25",4.4198,4.4496,4.4006,4.4208,121200.0],["2005-08-26",4.4208,4.4217,4.3392,4.3392,237200.0],["2005-08-29",4.2931,4.4083,4.2423,4.3987,268400.0],["2005-08-30",4.3958,4.3977,4.3555,4.3795,164000.0],["2005-08-31",4.3699,4.4438,4.3354,4.4246,245200.0],["2005-09-01",4.4208,4.4899,4.3862,4.4592,191600.0],["2005-09-02",4.4592,4.4592,4.3728,4.3843,168400.0],["2005-09-06",4.4006,4.4621,4.3977,4.4621,229600.0],["2005-09-07",4.4544,4.4544,4.3814,4.415,166000.0],["2005-09-08",4.4006,4.4025,4.3536,4.4025,220400.0],["2005-09-09",4.4121,4.4198,4.391,4.4112,209600.0],["2005-09-12",4.4131,4.5014,4.3862,4.4774,316800.0],["2005-09-13",4.4918,4.4918,4.4409,4.4553,275200.0],["2005-09-14",4.463,4.4678,4.3555,4.3718,248400.0],["2005-09-15",4.3766,4.4141,4.3459,4.4131,260000.0],["2005-09-16",4.463,4.607,4.4285,4.5974,1252800.0],["2005-09-19",4.5926,4.6041,4.5475,4.5945,299200.0],["2005-09-20",4.606,4.6406,4.5523,4.5753,386800.0],["2005-09-21",4.5513,4.5513,4.3843,4.3987,477200.0],["2005-09-22",4.3795,4.4726,4.3094,4.4582,428000.0],["2005-09-23",4.4409,4.4409,4.3392,4.3478,731600.0],["2005-09-26",4.367,4.391,4.3382,4.3728,521200.0],["2005-09-27",4.3824,4.4477,4.3526,4.4102,322800.0],["2005-09-28",4.4064,4.4295,4.3582,4.3775,432400.0],["2005-09-29",4.3678,4.494,4.3563,4.4902,228000.0],["2005-09-30",4.4805,4.4931,4.4179,4.4555,215200.0],["2005-10-03",4.4497,4.5297,4.4401,4.5171,303600.0],["2005-10-04",4.5075,4.5412,4.415,4.4507,351200.0],["2005-10-05",4.4449,4.4449,4.3486,4.3563,340800.0],["2005-10-06",4.3438,4.3784,4.2725,4.3341,434400.0],["2005-10-07",4.3505,4.3967,4.3023,4.39,224400.0],["2005-10-10",4.39,4.4112,4.3467,4.3823,120800.0],["2005-10-11",4.3881,4.4016,4.2735,4.2754,296400.0],["2005-10-12",4.2754,4.3014,4.2176,4.2908,354800.0],["2005-10-13",4.2831,4.2995,4.2234,4.259,537600.0],["2005-10-14",4.2763,4.2975,4.2186,4.286,272800.0],["2005-10-17",4.2812,4.2898,4.1897,4.2378,323600.0],["2005-10-18",4.3341,4.6173,4.3101,4.5268,1574800.0],["2005-10-19",4.5268,4.7772,4.5219,4.7675,1532400.0],["2005-10-20",4.7435,4.9409,4.7338,4.8215,2260000.0],["2005-10-21",4.8456,4.912,4.8446,4.8831,952400.0],["2005-10-24",4.8879,5.0854,4.8879,5.0854,1112400.0],["2005-10-25",4.8639,4.9361,4.8224,4.8928,1532400.0],["2005-10-26",4.8783,5.0555,4.8783,4.9891,1068800.0],["2005-10-27",4.9746,4.9794,4.9024,4.966,850800.0],["2005-10-28",4.99,5.0372,4.9823,5.0218,467200.0],["2005-10-31",5.0652,5.2212,5.0652,5.1769,774400.0],["2005-11-01",5.1913,5.2838,5.1239,5.2279,1102000.0],["2005-11-02",5.2318,5.3743,5.2193,5.3165,1251600.0],["2005-11-03",5.408,5.4417,5.3435,5.3628,1216400.0],["2005-11-04",5.3647,5.3657,5.201,5.2655,584400.0],["2005-11-07",5.2896,5.3329,5.2655,5.279,527200.0],["2005-11-08",5.2703,5.2819,5.226,5.2597,412000.0],["2005-11-09",5.2636,5.304,5.2472,5.277,330400.0],["2005-11-10",5.2828,5.3454,5.227,5.3214,699200.0],["2005-11-11",5.3117,5.3425,5.2848,5.2876,640400.0],["2005-11-14",5.2539,5.3204,5.2404,5.3031,501600.0],["2005-11-15",5.3271,5.3695,5.2539,5.2963,782800.0],["2005-11-16",5.2876,5.3108,5.2299,5.2732,295200.0],["2005-11-17",5.2973,5.3994,5.2732,5.3502,522800.0],["2005-11-18",5.3695,5.384,5.3271,5.3551,718400.0],["2005-11-21",5.3454,5.384,5.2684,5.2838,778800.0],["2005-11-22",5.225,5.2299,5.0998,5.174,822800.0],["2005-11-23",5.174,5.1961,5.1624,5.1846,365200.0],["2005-11-25",5.1865,5.1865,5.1374,5.1798,91200.0],["2005-11-28",5.1432,5.1547,5.0565,5.0661,840800.0],["2005-11-29",5.0825,5.1124,5.0343,5.042,564000.0],["2005-11-30",5.042,5.0883,4.9977,5.0276,455600.0],["2005-12-01",5.0372,5.1124,5.0237,5.0661,594400.0],["2005-12-02",5.0613,5.0613,4.9977,5.0372,426000.0],["2005-12-05",5.0305,5.0324,4.8918,5.0103,554000.0],["2005-12-06",5.0276,5.1615,5.0276,5.0661,631200.0],["2005-12-07",5.0623,5.069,5.0131,5.0314,239600.0],["2005-12-08",5.0469,5.1046,5.0026,5.0507,254400.0],["2005-12-09",5.0507,5.1172,5.0141,5.0902,156000.0],["2005-12-12",5.0854,5.1008,5.018,5.0276,371200.0],["2005-12-13",5.0286,5.0623,4.9948,5.0045,185600.0],["2005-12-14",4.99,5.0257,4.9611,4.9794,273600.0],["2005-12-15",5.0324,5.0517,4.9043,4.9284,885200.0],["2005-12-16",4.9313,4.9669,4.8879,4.8879,1257200.0],["2005-12-19",4.8899,4.9217,4.8205,4.834,888000.0],["2005-12-20",4.8436,4.8928,4.8253,4.8302,754400.0],["2005-12-21",4.8542,4.9303,4.8542,4.9303,721200.0],["2005-12-22",4.94,4.9477,4.8841,4.912,337200.0],["2005-12-23",4.9313,4.9611,4.9207,4.9361,271600.0],["2005-12-27",4.9554,4.9958,4.8542,4.8542,286800.0],["2005-12-28",4.8542,4.8852,4.8407,4.8484,147600.0],["2005-12-29",4.8678,4.9064,4.8368,4.8417,221200.0],["2005-12-30",4.832,4.8571,4.8156,4.8194,294400.0],["2006-01-03",4.8388,4.9731,4.7837,4.948,473600.0],["2006-01-04",4.9576,5.0533,4.9576,5.0069,705200.0],["2006-01-05",5.0069,5.0407,4.9934,5.0224,359600.0],["2006-01-06",5.1142,5.1297,5.0147,5.1277,558400.0],["2006-01-09",5.1413,5.2572,5.1413,5.2186,677200.0],["2006-01-10",5.2186,5.408,5.2186,5.3771,789600.0],["2006-01-11",5.3635,5.4118,5.349,5.3732,481200.0],["2006-01-12",5.3664,5.3771,5.2997,5.3104,434800.0],["2006-01-13",5.3104,5.3655,5.3104,5.3394,359200.0],["2006-01-17",5.3394,5.3442,5.2669,5.3026,536400.0],["2006-01-18",5.2669,5.378,5.2669,5.3529,448000.0],["2006-01-19",5.3481,5.4022,5.3249,5.3374,625600.0],["2006-01-20",5.4118,5.4215,5.2891,5.3345,448800.0],["2006-01-23",5.349,5.4089,5.2939,5.3094,325200.0],["2006-01-24",5.2282,5.2282,5.1045,5.1306,1328000.0],["2006-01-25",5.1413,5.2302,5.1355,5.2137,710400.0],["2006-01-26",5.2282,5.2669,5.1886,5.2553,516000.0],["2006-01-27",5.2408,5.3133,5.2089,5.293,647200.0],["2006-01-30",5.263,5.2688,5.1867,5.2447,744000.0],["2006-01-31",5.235,5.3036,5.2273,5.2814,574000.0],["2006-02-01",5.2765,5.3152,5.2263,5.2572,454400.0],["2006-02-02",5.2572,5.263,5.1239,5.1799,751200.0],["2006-02-03",5.1838,5.2563,5.1509,5.1944,559200.0],["2006-02-06",5.1751,5.1751,5.0862,5.1654,567200.0],["2006-02-07",5.1509,5.1654,4.9924,5.006,674000.0],["2006-02-08",5.0156,5.0156,4.7817,4.8948,1218800.0],["2006-02-09",4.8997,4.9576,4.8745,4.8948,808800.0],["2006-02-10",4.9286,4.9876,4.9045,4.9808,995600.0],["2006-02-13",4.9673,4.9731,4.9122,4.9219,482000.0],["2006-02-14",4.9325,5.0929,4.9325,5.0804,920400.0],["2006-02-15",5.0494,5.1132,5.0378,5.0842,580800.0],["2006-02-16",5.0987,5.1287,5.0494,5.1268,275200.0],["2006-02-17",5.1413,5.1413,5.0823,5.1113,454800.0],["2006-02-21",5.092,5.092,5.0021,5.0543,385600.0],["2006-02-22",5.0494,5.121,5.0446,5.0968,413200.0],["2006-02-23",5.091,5.148,5.0688,5.1219,395600.0],["2006-02-24",5.1161,5.1606,5.091,5.1606,361200.0],["2006-02-27",5.1509,5.2466,5.1441,5.1944,449200.0],["2006-02-28",5.1886,5.2089,5.0949,5.0949,380400.0],["2006-03-01",5.1055,5.2128,5.091,5.1925,342400.0],["2006-03-02",5.1828,5.1992,5.1451,5.1693,288800.0],["2006-03-03",5.1596,5.2147,5.1123,5.1393,240400.0],["2006-03-06",5.1461,5.1461,5.0736,5.1171,319200.0],["2006-03-07",5.1026,5.1026,5.0253,5.0591,348800.0],["2006-03-08",5.0398,5.12,5.0166,5.0755,455600.0],["2006-03-09",5.0881,5.0881,5.0262,5.0417,398400.0],["2006-03-10",5.0514,5.0949,5.0301,5.0949,342400.0],["2006-03-13",5.0978,5.2089,5.0978,5.1712,540000.0],["2006-03-14",5.1548,5.2331,5.1316,5.2282,238800.0],["2006-03-15",5.2331,5.2765,5.1857,5.2669,410000.0],["2006-03-16",5.2707,5.3635,5.2611,5.3152,390800.0],["2006-03-17",5.3877,5.4118,5.349,5.3877,1131200.0],["2006-03-20",5.3742,5.4157,5.3152,5.4118,484400.0],["2006-03-21",5.4215,5.4225,5.3104,5.3403,515600.0],["2006-03-22",5.35,5.3964,5.3036,5.3906,366400.0],["2006-03-23",5.3829,5.4234,5.3355,5.3896,403600.0],["2006-03-24",5.3848,5.3915,5.3152,5.3394,323200.0],["2006-03-27",5.3249,5.3848,5.3055,5.3732,325600.0],["2006-03-28",5.3771,5.4447,5.3635,5.3964,416400.0],["2006-03-29",5.3964,5.5185,5.3896,5.5108,332800.0],["2006-03-30",5.5011,5.5602,5.4991,5.5592,510400.0],["2006-03-31",5.5592,5.5728,5.5263,5.5544,582800.0],["2006-04-03",5.5447,5.5651,5.4875,5.5302,571200.0],["2006-04-04",5.5495,5.567,5.4526,5.5495,357600.0],["2006-04-05",5.5592,5.5728,5.4768,5.5108,343600.0],["2006-04-06",5.5117,5.565,5.4778,5.5389,400400.0],["2006-04-07",5.5486,5.5738,5.4613,5.4633,356000.0],["2006-04-10",5.4662,5.4865,5.3954,5.4284,400400.0],["2006-04-11",5.4381,5.4516,5.3295,5.3479,344400.0],["2006-04-12",5.3402,5.4022,5.314,5.3499,271600.0],["2006-04-13",5.3363,5.3799,5.2888,5.3557,297600.0],["2006-04-17",5.3557,5.3741,5.2616,5.3101,724800.0],["2006-04-18",5.3024,5.3024,5.1473,5.1763,1200000.0],["2006-04-19",5.186,5.1909,4.934,5.0377,1516800.0],["2006-04-20",5.0484,5.06,4.9146,4.9369,912400.0],["2006-04-21",4.9582,4.9631,4.8313,4.9001,610000.0],["2006-04-24",4.8758,4.8758,4.8225,4.8419,763600.0],["2006-04-25",4.8177,4.8458,4.7585,4.8458,984000.0],["2006-04-26",4.8216,4.8904,4.5075,4.8458,1114000.0],["2006-04-27",4.8274,4.9311,4.7983,4.807,892800.0],["2006-04-28",4.7789,4.8371,4.7595,4.808,858000.0],["2006-05-01",4.8177,4.8613,4.7934,4.8012,775200.0],["2006-05-02",4.9437,4.965,4.8458,4.8516,1477200.0],["2006-05-03",4.8419,4.8749,4.8342,4.8516,966400.0],["2006-05-04",4.8468,4.9534,4.84,4.8613,1152400.0],["2006-05-05",4.8613,4.872,4.8312,4.8516,724800.0],["2006-05-08",4.8439,4.904,4.839,4.871,785200.0],["2006-05-09",4.8371,4.8855,4.8322,4.8623,769200.0],["2006-05-10",4.8371,4.8826,4.8351,4.8468,600000.0],["2006-05-11",4.8293,4.8613,4.8022,4.8022,657200.0],["2006-05-12",4.8002,4.8225,4.7159,4.7285,616800.0],["2006-05-15",4.7043,4.7634,4.6616,4.7304,840400.0],["2006-05-16",4.7401,4.839,4.7285,4.7527,427200.0],["2006-05-17",4.7295,4.7498,4.6131,4.6257,670000.0],["2006-05-18",4.6383,4.6742,4.5899,4.6093,581200.0],["2006-05-19",4.587,4.6674,4.5608,4.6238,560800.0],["2006-05-22",4.6044,4.6878,4.5812,4.6374,1146000.0],["2006-05-23",4.648,4.648,4.5366,4.5647,811200.0],["2006-05-24",4.556,4.6413,4.5085,4.6238,870400.0],["2006-05-25",4.648,4.6829,4.6199,4.6829,590000.0],["2006-05-26",4.6829,4.7033,4.6054,4.6238,300400.0],["2006-05-30",4.6093,4.617,4.5123,4.5356,613600.0],["2006-05-31",4.5414,4.6093,4.5395,4.585,552400.0],["2006-06-01",4.585,4.6413,4.585,4.6141,515200.0],["2006-06-02",4.6287,4.6432,4.5656,4.5967,383600.0],["2006-06-05",4.585,4.585,4.5075,4.5085,485600.0],["2006-06-06",4.5181,4.5288,4.4619,4.4978,430400.0],["2006-06-07",4.5075,4.5666,4.4813,4.5007,453200.0],["2006-06-08",4.4862,4.5996,4.4619,4.5637,822000.0],["2006-06-09",4.6529,4.6713,4.5957,4.6122,871600.0],["2006-06-12",4.6073,4.6316,4.5259,4.5259,633200.0],["2006-06-13",4.5172,4.587,4.5162,4.5395,613600.0],["2006-06-14",4.5249,4.5453,4.4387,4.4668,392000.0],["2006-06-15",4.4852,4.5918,4.4639,4.5705,332400.0],["2006-06-16",4.5598,4.5666,4.4784,4.4939,1264400.0],["2006-06-19",4.4978,4.5172,4.4067,4.4445,477600.0],["2006-06-20",4.5511,4.6199,4.5181,4.5269,724000.0],["2006-06-21",4.5288,4.5976,4.5201,4.5608,260000.0],["2006-06-22",4.5463,4.555,4.5104,4.5356,590400.0],["2006-06-23",4.5249,4.5346,4.4745,4.4968,438000.0],["2006-06-26",4.5123,4.5879,4.5123,4.586,277600.0],["2006-06-27",4.5928,4.6093,4.5366,4.555,400800.0],["2006-06-28",4.5696,4.59,4.5453,4.5696,424800.0],["2006-06-29",4.5929,4.6912,4.5482,4.6757,650000.0],["2006-06-30",4.6796,4.6961,4.629,4.6893,393600.0],["2006-07-03",4.6786,4.6844,4.5871,4.6182,250800.0],["2006-07-05",4.5939,4.5939,4.5238,4.5783,352800.0],["2006-07-06",4.5725,4.6319,4.5676,4.6231,195200.0],["2006-07-07",4.6085,4.6406,4.5637,4.5842,220400.0],["2006-07-10",4.589,4.6776,4.589,4.6601,260800.0],["2006-07-11",4.6426,4.6815,4.5715,4.6757,332800.0],["2006-07-12",4.6747,4.6747,4.5715,4.5783,271200.0],["2006-07-13",4.5647,4.5657,4.4333,4.4431,312000.0],["2006-07-14",4.4285,4.4362,4.3574,4.3954,522000.0],["2006-07-17",4.4012,4.4917,4.4012,4.4791,421200.0],["2006-07-18",4.4995,4.554,4.483,4.5404,424800.0],["2006-07-19",4.5375,4.6708,4.5248,4.6611,655600.0],["2006-07-20",4.6465,4.6465,4.444,4.4577,758000.0],["2006-07-21",4.5063,4.6095,4.4674,4.5744,991600.0],["2006-07-24",4.5988,4.6299,4.5355,4.5453,657600.0],["2006-07-25",4.5453,4.5637,4.4645,4.5501,608800.0],["2006-07-26",4.5501,4.5822,4.482,4.5501,480800.0],["2006-07-27",4.5258,4.5599,4.4674,4.4907,492000.0],["2006-07-28",4.5044,4.6776,4.5044,4.6543,720800.0],["2006-07-31",4.5813,4.6066,4.5599,4.6017,593600.0],["2006-08-01",4.5842,4.5842,4.5122,4.5462,341200.0],["2006-08-02",4.5949,4.6173,4.5628,4.5832,494800.0],["2006-08-03",4.5647,4.6786,4.555,4.6367,360800.0],["2006-08-04",4.6611,4.7341,4.5725,4.6173,371600.0],["2006-08-07",4.6027,4.6027,4.5102,4.5433,222000.0],["2006-08-08",4.5511,4.5618,4.5083,4.5453,596800.0],["2006-08-09",4.5667,4.5667,4.4674,4.4771,246000.0],["2006-08-10",4.4771,4.5199,4.4645,4.4674,228000.0],["2006-08-11",4.4518,4.4625,4.4012,4.4061,336000.0],["2006-08-14",4.4197,4.4577,4.4129,4.4158,552400.0],["2006-08-15",4.4577,4.5209,4.446,4.5161,236800.0],["2006-08-16",4.5307,4.5745,4.4956,4.5686,218000.0],["2006-08-17",4.5589,4.6328,4.5423,4.6299,462000.0],["2006-08-18",4.6523,4.6523,4.5988,4.629,306800.0],["2006-08-21",4.6095,4.6182,4.5706,4.6017,174800.0],["2006-08-22",4.5803,4.5998,4.556,4.59,231200.0],["2006-08-23",4.5998,4.6153,4.5472,4.591,283600.0],["2006-08-24",4.591,4.6114,4.5774,4.5949,251600.0],["2006-08-25",4.5822,4.6192,4.5599,4.5793,249600.0],["2006-08-28",4.5696,4.6348,4.5433,4.6241,203600.0],["2006-08-29",4.6144,4.6912,4.5861,4.6786,317600.0],["2006-08-30",4.6932,4.7185,4.6582,4.6766,373200.0],["2006-08-31",4.6815,4.7701,4.6718,4.7594,432000.0],["2006-09-01",4.7672,4.8421,4.7594,4.8003,381600.0],["2006-09-05",4.8158,4.847,4.7934,4.8285,218400.0],["2006-09-06",4.8041,4.8041,4.7672,4.7711,233200.0],["2006-09-07",4.7691,4.8479,4.7604,4.8226,430000.0],["2006-09-08",4.8324,4.8801,4.8265,4.8762,314800.0],["2006-09-11",4.8567,4.9122,4.8363,4.8937,292000.0],["2006-09-12",4.8878,5.0046,4.8878,4.9355,595200.0],["2006-09-13",4.955,4.9803,4.9034,4.9803,341600.0],["2006-09-14",4.9745,4.9745,4.9297,4.9531,275600.0],["2006-09-15",4.99,5.0445,4.9628,4.9686,661200.0],["2006-09-18",4.9638,4.9813,4.919,4.9414,501600.0],["2006-09-19",4.9443,4.9501,4.8518,4.92,499600.0],["2006-09-20",4.9394,4.9988,4.9209,4.9764,358400.0],["2006-09-21",4.9803,4.9998,4.9044,4.9336,248400.0],["2006-09-22",4.9151,4.9151,4.8275,4.881,348000.0],["2006-09-25",4.8801,4.9647,4.8616,4.9501,362800.0],["2006-09-26",4.9735,5.0173,4.9501,4.993,274800.0],["2006-09-27",4.9822,5.0213,4.9607,5.0096,287200.0],["2006-09-28",5.0281,5.0711,5.0096,5.0428,286800.0],["2006-09-29",5.0359,5.0359,4.9617,4.9617,340400.0],["2006-10-02",4.9451,4.9451,4.8435,4.8601,303200.0],["2006-10-03",4.8601,4.9207,4.8259,4.9089,359600.0],["2006-10-04",4.8865,5.0115,4.8415,5.0086,318400.0],["2006-10-05",5.0086,5.076,4.9871,5.0711,297200.0],["2006-10-06",5.0613,5.0838,5.0018,5.0653,398800.0],["2006-10-09",5.0643,5.1014,5.0272,5.1014,518800.0],["2006-10-10",5.1141,5.1141,5.0662,5.0907,278400.0],["2006-10-11",5.0819,5.1112,5.0311,5.0809,310000.0],["2006-10-12",5.0975,5.1776,5.0799,5.1776,278800.0],["2006-10-13",5.1698,5.2499,5.1581,5.246,268400.0],["2006-10-16",5.2557,5.2557,5.1922,5.2196,253600.0],["2006-10-17",5.1981,5.2186,5.1493,5.2186,160000.0],["2006-10-18",5.2235,5.2606,5.2108,5.2577,352400.0],["2006-10-19",5.2548,5.2548,5.1434,5.2343,671600.0],["2006-10-20",5.2587,5.2587,5.1698,5.2304,513200.0],["2006-10-23",5.2216,5.2831,5.202,5.2362,403600.0],["2006-10-24",5.2264,5.2997,5.2216,5.2851,457600.0],["2006-10-25",5.2704,5.3017,5.245,5.2919,558000.0],["2006-10-26",5.3017,5.3613,5.2538,5.3603,378000.0],["2006-10-27",5.3622,5.3622,5.3114,5.328,663200.0],["2006-10-30",5.3085,5.3241,5.2606,5.3173,451600.0],["2006-10-31",5.3095,5.3183,5.289,5.2958,561600.0],["2006-11-01",5.3007,5.3339,5.2636,5.2685,544800.0],["2006-11-02",5.2489,5.2489,5.1991,5.2362,375200.0],["2006-11-03",5.2606,5.2939,5.2391,5.2792,250000.0],["2006-11-06",5.3036,5.3632,5.286,5.3525,261200.0],["2006-11-07",5.3427,5.4257,5.3398,5.3554,283600.0],["2006-11-08",5.3368,5.4238,5.331,5.4013,312000.0],["2006-11-09",5.373,5.3886,5.3066,5.3359,350400.0],["2006-11-10",5.329,5.371,5.3056,5.3573,379200.0],["2006-11-13",5.3388,5.374,5.3192,5.3339,230000.0],["2006-11-14",5.3407,5.4277,5.3046,5.4267,237600.0],["2006-11-15",5.4404,5.5508,5.4326,5.4951,470000.0],["2006-11-16",5.5049,5.5332,5.5,5.5058,399200.0],["2006-11-17",5.5058,5.5518,5.5058,5.543,247200.0],["2006-11-20",5.5488,5.5879,5.5244,5.5772,207200.0],["2006-11-21",5.5664,5.5908,5.5459,5.5781,283600.0],["2006-11-22",5.5762,5.6172,5.5605,5.6084,232000.0],["2006-11-24",5.5879,5.6133,5.5684,5.6055,48000.0],["2006-11-27",5.5869,5.5996,5.4482,5.4677,361600.0],["2006-11-28",5.4482,5.4521,5.3857,5.4492,597200.0],["2006-11-29",5.4462,5.4629,5.3593,5.4208,778000.0],["2006-11-30",5.4121,5.4316,5.3808,5.4033,573600.0],["2006-12-01",5.3876,5.4013,5.3095,5.3544,418000.0],["2006-12-04",5.3642,5.3867,5.3534,5.374,516800.0],["2006-12-05",5.373,5.3779,5.3456,5.3661,655200.0],["2006-12-06",5.3652,5.374,5.3456,5.3622,479200.0],["2006-12-07",5.3525,5.3671,5.2919,5.3046,658400.0],["2006-12-08",5.287,5.328,5.2753,5.3095,406800.0],["2006-12-11",5.3134,5.3241,5.2802,5.3046,321600.0],["2006-12-12",5.2958,5.3261,5.2763,5.2948,288000.0],["2006-12-13",5.3192,5.3446,5.2831,5.3388,1069600.0],["2006-12-14",5.3486,5.4658,5.3456,5.415,724800.0],["2006-12-15",5.456,5.5097,5.4414,5.4873,1154000.0],["2006-12-18",5.585,5.585,5.4941,5.5185,776800.0],["2006-12-19",5.5019,5.5078,5.4658,5.4834,355600.0],["2006-12-20",5.4804,5.5293,5.4609,5.501,232000.0],["2006-12-21",5.5088,5.5488,5.4648,5.4785,282800.0],["2006-12-22",5.4843,5.4843,5.4326,5.4375,271600.0],["2006-12-26",5.4238,5.5615,5.4238,5.5488,210400.0],["2006-12-27",5.588,5.6273,5.5812,5.6174,266400.0],["2006-12-28",5.6008,5.6273,5.5694,5.5694,254800.0],["2006-12-29",5.5645,5.5841,5.5214,5.5312,289600.0],["2007-01-03",5.5557,5.6018,5.49,5.5498,234000.0],["2007-01-04",5.5439,5.5439,5.4665,5.5096,301600.0],["2007-01-05",5.49,5.49,5.3743,5.3831,278400.0],["2007-01-08",5.3753,5.3753,5.2831,5.3469,326800.0],["2007-01-09",5.3469,5.3704,5.2253,5.2773,715600.0],["2007-01-10",5.2537,5.2626,5.1528,5.2057,710000.0],["2007-01-11",5.2047,5.2743,5.2047,5.2498,838400.0],["2007-01-12",5.2537,5.2645,5.2184,5.243,946400.0],["2007-01-16",5.2616,5.2665,5.1841,5.2037,414000.0],["2007-01-17",5.1812,5.193,5.1243,5.1361,736800.0],["2007-01-18",5.1361,5.1606,5.0645,5.0802,668800.0],["2007-01-19",5.0557,5.0655,4.989,5.0439,763600.0],["2007-01-22",5.0586,5.0616,4.9812,4.9998,308400.0],["2007-01-23",5.2939,5.4096,5.1714,5.3724,2924800.0],["2007-01-24",5.4165,5.5096,5.3773,5.3773,1725600.0],["2007-01-25",5.4204,5.4312,5.3635,5.4086,932400.0],["2007-01-26",5.4145,5.4724,5.3655,5.4586,736000.0],["2007-01-29",5.4557,5.5155,5.4194,5.441,751600.0],["2007-01-30",5.4449,5.4547,5.4233,5.4498,817200.0],["2007-01-31",5.4498,5.4537,5.3939,5.4253,943200.0],["2007-02-01",5.441,5.4704,5.4351,5.4586,590800.0],["2007-02-02",5.4763,5.5175,5.4626,5.5106,420400.0],["2007-02-05",5.5782,5.588,5.5292,5.5616,586800.0],["2007-02-06",5.5861,5.6214,5.5655,5.5969,428400.0],["2007-02-07",5.6125,5.6322,5.5939,5.6223,303600.0],["2007-02-08",5.6567,5.7439,5.64,5.7125,1068800.0],["2007-02-09",5.7223,5.7223,5.6439,5.6518,740400.0],["2007-02-12",5.6665,5.6743,5.6508,5.6508,750400.0],["2007-02-13",5.6704,5.7106,5.6616,5.7008,562000.0],["2007-02-14",5.7076,5.7527,5.7008,5.7233,373200.0],["2007-02-15",5.7292,5.7292,5.6851,5.688,630400.0],["2007-02-16",5.69,5.7351,5.6763,5.7116,460400.0],["2007-02-20",5.7165,5.7557,5.6772,5.7214,398800.0],["2007-02-21",5.7125,5.7282,5.6861,5.7184,574000.0],["2007-02-22",5.7302,5.7322,5.6959,5.7135,441200.0],["2007-02-23",5.588,5.6371,5.5175,5.6076,1468800.0],["2007-02-26",5.6214,5.6586,5.6067,5.642,596800.0],["2007-02-27",5.4792,5.6361,5.4792,5.5204,969600.0],["2007-02-28",5.5194,5.538,5.4743,5.4959,444800.0],["2007-03-01",5.4175,5.49,5.3233,5.4508,445600.0],["2007-03-02",5.4351,5.4655,5.4106,5.4184,553600.0],["2007-03-05",5.3675,5.4184,5.2831,5.2831,587600.0],["2007-03-06",5.3077,5.3871,5.289,5.3577,371200.0],["2007-03-07",5.3753,5.3851,5.3204,5.3665,376000.0],["2007-03-08",5.3988,5.4263,5.3557,5.3577,420800.0],["2007-03-09",5.4018,5.4165,5.3724,5.4145,819600.0],["2007-03-12",5.3969,5.5106,5.3969,5.4812,798000.0],["2007-03-13",5.4567,5.4939,5.3567,5.3684,563200.0],["2007-03-14",5.3547,5.441,5.3498,5.4302,522000.0],["2007-03-15",5.442,5.49,5.4067,5.4547,487600.0],["2007-03-16",5.4469,5.4743,5.3743,5.3929,768800.0],["2007-03-19",5.4155,5.4871,5.4096,5.441,292800.0],["2007-03-20",5.4292,5.4596,5.4214,5.4527,186400.0],["2007-03-21",5.4596,5.49,5.4351,5.49,479200.0],["2007-03-22",5.5096,5.5096,5.4527,5.4743,330400.0],["2007-03-23",5.4635,5.4978,5.4606,5.4831,253600.0],["2007-03-26",5.4929,5.5224,5.4508,5.5135,292000.0],["2007-03-27",5.5076,5.5106,5.4282,5.4429,334800.0],["2007-03-28",5.4213,5.4784,5.3495,5.4331,1211200.0],["2007-03-29",5.4518,5.4793,5.4351,5.4705,1746000.0],["2007-03-30",5.4459,5.4853,5.3711,5.4046,1116000.0],["2007-04-02",5.4115,5.4213,5.3918,5.4115,493600.0],["2007-04-03",5.4193,5.4607,5.4193,5.4538,565200.0],["2007-04-04",5.4538,5.4567,5.4105,5.4361,328800.0],["2007-04-05",5.4282,5.4321,5.379,5.3908,445600.0],["2007-04-09",5.3829,5.438,5.38,5.4311,479600.0],["2007-04-10",5.4252,5.4961,5.4252,5.4725,525200.0],["2007-04-11",5.4695,5.4853,5.3898,5.4233,485200.0],["2007-04-12",5.4065,5.4449,5.3701,5.4449,295600.0],["2007-04-13",5.4459,5.4597,5.4262,5.4597,932800.0],["2007-04-16",5.4843,5.5413,5.4311,5.5276,512400.0],["2007-04-17",5.5207,5.5364,5.4951,5.5099,418400.0],["2007-04-18",5.682,5.747,5.5098,5.6387,1374400.0],["2007-04-19",5.559,5.561,5.4321,5.5512,1046800.0],["2007-04-20",5.6023,5.6151,5.5748,5.5984,754800.0],["2007-04-23",5.5994,5.6358,5.5886,5.5974,539200.0],["2007-04-24",5.6171,5.6486,5.5541,5.6082,819600.0],["2007-04-25",5.6328,5.7184,5.6309,5.7007,1250000.0],["2007-04-26",5.6909,5.7027,5.6417,5.6584,504800.0],["2007-04-27",5.6535,5.6584,5.5453,5.5482,922800.0],["2007-04-30",5.5541,5.564,5.4734,5.4793,884800.0],["2007-05-01",5.4833,5.503,5.4272,5.4557,761200.0],["2007-05-02",5.4488,5.5325,5.441,5.5089,593200.0],["2007-05-03",5.5187,5.5276,5.4813,5.5187,1057600.0],["2007-05-04",5.5187,5.5856,5.5108,5.5856,658800.0],["2007-05-07",5.5659,5.6525,5.56,5.6456,703600.0],["2007-05-08",5.621,5.7529,5.5738,5.6594,880400.0],["2007-05-09",5.6348,5.6702,5.6171,5.6309,683200.0],["2007-05-10",5.6112,5.6555,5.5709,5.6043,602000.0],["2007-05-11",5.6073,5.7056,5.5984,5.6948,531200.0],["2007-05-14",5.6948,5.7027,5.6378,5.6407,739600.0],["2007-05-15",5.6309,5.7017,5.5581,5.5748,496000.0],["2007-05-16",5.5984,5.6683,5.5541,5.6683,564400.0],["2007-05-17",5.6643,5.6722,5.4656,5.502,957200.0],["2007-05-18",5.5049,5.5522,5.4705,5.5138,653600.0],["2007-05-21",5.5276,5.6181,5.5138,5.6161,631600.0],["2007-05-22",5.6082,5.6614,5.5709,5.6289,386000.0],["2007-05-23",5.6269,5.6633,5.564,5.5659,497600.0],["2007-05-24",5.5561,5.6023,5.5423,5.5659,446800.0],["2007-05-25",5.5758,5.6348,5.5512,5.6082,534400.0],["2007-05-29",5.6279,5.6614,5.6171,5.6614,426800.0],["2007-05-30",5.6368,5.6663,5.5935,5.6574,418800.0],["2007-05-31",5.6722,5.682,5.6279,5.6525,602000.0],["2007-06-01",5.6673,5.7135,5.6663,5.7066,952000.0],["2007-06-04",5.6919,5.7312,5.6673,5.7175,520400.0],["2007-06-05",5.6978,5.7214,5.6614,5.6929,524400.0],["2007-06-06",5.6712,5.6929,5.6427,5.6683,438800.0],["2007-06-07",5.7548,5.7548,5.624,5.6299,586800.0],["2007-06-08",5.6132,5.6761,5.5836,5.6604,560800.0],["2007-06-11",5.6407,5.6997,5.6181,5.6574,722400.0],["2007-06-12",5.6378,5.6624,5.5689,5.5807,444800.0],["2007-06-13",5.5905,5.6191,5.561,5.5915,567600.0],["2007-06-14",5.5915,5.6437,5.5856,5.6348,496800.0],["2007-06-15",5.7263,5.7283,5.6338,5.6486,868800.0],["2007-06-18",5.6525,5.6525,5.562,5.5846,618000.0],["2007-06-19",5.5649,5.6043,5.5463,5.5984,454400.0],["2007-06-20",5.6023,5.6299,5.562,5.6102,746800.0],["2007-06-21",5.5876,5.6742,5.5876,5.6181,492400.0],["2007-06-22",5.6082,5.6141,5.5404,5.6082,989200.0],["2007-06-25",5.5915,5.5915,5.4862,5.4902,576800.0],["2007-06-26",5.5098,5.5443,5.4803,5.5197,411200.0],["2007-06-27",5.5088,5.5612,5.4822,5.5464,495200.0],["2007-06-28",5.5493,5.6007,5.5197,5.5622,581600.0],["2007-06-29",5.576,5.6224,5.5197,5.5266,345200.0],["2007-07-02",5.5394,5.6204,5.5345,5.6204,311600.0],["2007-07-03",5.6234,5.6303,5.6036,5.6125,218800.0],["2007-07-05",5.6027,5.6116,5.5641,5.6007,222800.0],["2007-07-06",5.6017,5.6303,5.5444,5.5997,357200.0],["2007-07-09",5.5997,5.6283,5.5869,5.6175,806800.0],["2007-07-10",5.5908,5.5908,5.5424,5.5434,735200.0],["2007-07-11",5.5315,5.5869,5.5167,5.573,390000.0],["2007-07-12",5.5957,5.6619,5.5859,5.6619,295600.0],["2007-07-13",5.6609,5.6906,5.6303,5.66,315200.0],["2007-07-16",5.6511,5.654,5.5918,5.5938,344800.0],["2007-07-17",5.6155,5.6738,5.6017,5.6076,420000.0],["2007-07-18",5.897,6.0748,5.8526,5.9454,2652400.0],["2007-07-19",5.9267,5.9267,5.817,5.9089,959200.0],["2007-07-20",5.8654,5.9217,5.8131,5.8585,931200.0],["2007-07-23",5.8595,5.978,5.8595,5.9158,1006800.0],["2007-07-24",5.8299,5.8555,5.6333,5.6679,1410800.0],["2007-07-25",5.7212,5.8575,5.7064,5.814,1008000.0],["2007-07-26",5.7153,5.7587,5.5928,5.7024,1192000.0],["2007-07-27",5.6985,5.7795,5.6491,5.6491,1147200.0],["2007-07-30",5.6451,5.7271,5.5375,5.7271,1102400.0],["2007-07-31",5.7568,5.8012,5.7202,5.7291,1113200.0],["2007-08-01",5.7232,5.8239,5.7232,5.8002,1270800.0],["2007-08-02",5.8229,5.9513,5.8229,5.9128,1052000.0],["2007-08-03",5.898,5.898,5.5908,5.5977,987600.0],["2007-08-06",5.5839,5.8348,5.4861,5.817,771200.0],["2007-08-07",5.7874,5.9454,5.7538,5.8792,1020000.0],["2007-08-08",5.9257,6.0689,5.9158,6.0076,1618800.0],["2007-08-09",5.977,5.977,5.7103,5.7568,2164800.0],["2007-08-10",5.7044,5.9928,5.6382,5.7281,1782400.0],["2007-08-13",5.733,5.8605,5.6046,5.6392,904400.0],["2007-08-14",5.6303,5.7232,5.5355,5.5365,732800.0],["2007-08-15",5.5335,5.7044,5.5108,5.5286,1013200.0],["2007-08-16",5.5246,5.5641,5.334,5.5138,2153200.0],["2007-08-17",5.7113,5.8536,5.5138,5.6441,1272800.0],["2007-08-20",5.6639,5.7548,5.6056,5.7419,726800.0],["2007-08-21",5.9069,5.9494,5.8575,5.901,1163600.0],["2007-08-22",5.9662,6.0649,5.9158,5.9741,750400.0],["2007-08-23",6.0353,6.0353,5.8348,5.8545,760000.0],["2007-08-24",5.8674,5.9355,5.8457,5.9128,355200.0],["2007-08-27",5.9178,5.9316,5.8743,5.8743,390800.0],["2007-08-28",5.9711,5.976,5.815,5.815,970000.0],["2007-08-29",5.8407,5.898,5.8091,5.8605,648800.0],["2007-08-30",5.8229,5.9563,5.8229,5.8743,384800.0],["2007-08-31",5.9543,5.9869,5.8941,5.9415,478800.0],["2007-09-04",5.9513,5.976,5.9267,5.9405,676800.0],["2007-09-05",5.9405,5.978,5.9128,5.9227,1219600.0],["2007-09-06",5.9365,5.9533,5.8526,5.8921,533200.0],["2007-09-07",5.8081,5.8101,5.5701,5.6837,1368800.0],["2007-09-10",5.6876,5.7192,5.5641,5.6086,653200.0],["2007-09-11",5.5809,5.7074,5.576,5.6609,684400.0],["2007-09-12",5.6204,5.6274,5.5651,5.5997,464400.0],["2007-09-13",5.574,5.6649,5.5711,5.6096,471200.0],["2007-09-14",5.5661,5.6195,5.5217,5.6195,362400.0],["2007-09-17",5.5908,5.6027,5.5365,5.5385,806000.0],["2007-09-18",5.5582,5.7656,5.5582,5.7419,674400.0],["2007-09-19",5.7933,5.8407,5.7301,5.7558,562400.0],["2007-09-20",5.7617,5.8022,5.653,5.6916,304400.0],["2007-09-21",5.7459,5.7459,5.655,5.657,486800.0],["2007-09-24",5.6451,5.7014,5.573,5.6185,461200.0],["2007-09-25",5.572,5.6165,5.5523,5.6066,483600.0],["2007-09-26",5.6522,5.7197,5.6205,5.6621,377200.0],["2007-09-27",5.6919,5.7187,5.6284,5.6631,301600.0],["2007-09-28",5.6691,5.7197,5.5967,5.6245,607600.0],["2007-10-01",5.6116,5.7901,5.6086,5.7663,496400.0],["2007-10-02",5.7911,5.9398,5.7316,5.9299,517600.0],["2007-10-03",5.9081,5.9081,5.7901,5.8168,333200.0],["2007-10-04",5.8436,5.8615,5.8099,5.8456,266400.0],["2007-10-05",5.8505,5.8991,5.8287,5.8922,552000.0],["2007-10-08",5.8506,5.8833,5.802,5.8466,276000.0],["2007-10-09",5.8515,5.8545,5.8039,5.8377,325600.0],["2007-10-10",5.8416,5.8595,5.7792,5.7831,258800.0],["2007-10-11",5.8208,5.8387,5.6631,5.6988,626400.0],["2007-10-12",5.6949,5.7682,5.6949,5.7514,570400.0],["2007-10-15",5.7534,5.7673,5.6671,5.7316,678000.0],["2007-10-16",5.7276,5.803,5.7266,5.7911,745200.0],["2007-10-17",5.9705,5.9993,5.6959,5.7107,1338000.0],["2007-10-18",5.6978,5.6978,5.6215,5.6681,859200.0],["2007-10-19",5.6582,5.7127,5.6512,5.6661,924400.0],["2007-10-22",5.6056,5.8109,5.6056,5.792,784400.0],["2007-10-23",5.8406,5.8406,5.6919,5.7504,845600.0],["2007-10-24",5.7167,5.8049,5.6274,5.7603,737600.0],["2007-10-25",5.7712,5.8079,5.6502,5.7028,650000.0],["2007-10-26",5.7514,5.8069,5.68,5.8,498400.0],["2007-10-29",5.8079,5.8416,5.6998,5.7375,495200.0],["2007-10-30",5.7018,5.7454,5.6859,5.7087,426000.0],["2007-10-31",5.7236,5.8307,5.7018,5.7682,540000.0],["2007-11-01",5.6919,5.7206,5.5352,5.5461,932000.0],["2007-11-02",5.5917,5.6056,5.445,5.556,682800.0],["2007-11-05",5.4916,5.6066,5.4787,5.567,621600.0],["2007-11-06",5.5957,5.6731,5.5402,5.6631,494400.0],["2007-11-07",5.6056,5.6056,5.4668,5.4668,626800.0],["2007-11-08",5.5045,5.7008,5.4311,5.6651,976000.0],["2007-11-09",5.6007,5.9001,5.5392,5.8168,1104800.0],["2007-11-12",5.799,5.9249,5.7603,5.8357,782400.0],["2007-11-13",5.8793,5.9557,5.8416,5.9557,601600.0],["2007-11-14",5.9824,5.9824,5.8863,5.9041,612400.0],["2007-11-15",5.801,5.9557,5.801,5.9219,840400.0],["2007-11-16",5.9259,5.9656,5.8783,5.9219,744800.0],["2007-11-19",5.8704,5.8704,5.7544,5.792,671600.0],["2007-11-20",5.7792,5.8049,5.6522,5.8049,1053200.0],["2007-11-21",5.7514,5.8119,5.6661,5.6661,1156400.0],["2007-11-23",5.682,5.8535,5.682,5.8258,190400.0],["2007-11-26",5.8218,5.8218,5.6294,5.6294,1072400.0],["2007-11-27",5.6304,5.8109,5.6165,5.796,645600.0],["2007-11-28",5.8743,5.9487,5.8525,5.9081,804800.0],["2007-11-29",5.8932,5.9001,5.795,5.8714,489200.0],["2007-11-30",5.9438,5.9735,5.8783,5.913,662800.0],["2007-12-03",5.8753,5.9299,5.793,5.8396,418800.0],["2007-12-04",5.8099,5.8972,5.7583,5.8089,609600.0],["2007-12-05",5.8753,5.9378,5.8704,5.9348,352800.0],["2007-12-06",5.9348,6.0092,5.918,6.0092,644400.0],["2007-12-07",6.0142,6.0439,5.9527,5.9953,443200.0],["2007-12-10",6.0092,6.0449,5.9358,6.0003,530000.0],["2007-12-11",6.0181,6.029,5.8119,5.8119,635200.0],["2007-12-12",5.9626,6.0062,5.8426,5.921,583600.0],["2007-12-13",5.8813,5.9943,5.8525,5.9646,482800.0],["2007-12-14",5.8972,5.9338,5.7792,5.7801,532800.0],["2007-12-17",5.7058,5.7673,5.6245,5.678,601200.0],["2007-12-18",5.7365,5.7385,5.564,5.6423,800800.0],["2007-12-19",5.6324,5.6869,5.5868,5.6393,412800.0],["2007-12-20",5.6512,5.6522,5.5322,5.6512,370800.0],["2007-12-21",5.7187,5.7682,5.7117,5.7504,964800.0],["2007-12-24",5.6939,5.7901,5.6939,5.7504,280000.0],["2007-12-26",5.7296,5.7514,5.6165,5.7038,462800.0],["2007-12-27",5.7147,5.7347,5.5933,5.5933,450400.0],["2007-12-28",5.5783,5.656,5.5525,5.5584,319200.0],["2007-12-31",5.5554,5.6829,5.5116,5.654,425200.0],["2008-01-02",5.6222,5.6371,5.4917,5.5256,638000.0],["2008-01-03",5.5405,5.5724,5.5017,5.5136,420800.0],["2008-01-04",5.4639,5.4947,5.3952,5.3962,405600.0],["2008-01-07",5.4111,5.5286,5.3673,5.4818,485600.0],["2008-01-08",5.5166,5.5564,5.2976,5.2996,544400.0],["2008-01-09",5.2717,5.3782,5.1831,5.3653,588400.0],["2008-01-10",5.3265,5.5684,5.2966,5.5146,772800.0],["2008-01-11",5.4688,5.5883,5.421,5.5087,712800.0],["2008-01-14",5.5455,5.5714,5.4459,5.5166,455200.0],["2008-01-15",5.431,5.5783,5.423,5.5266,709200.0],["2008-01-16",5.5206,5.6869,5.5156,5.6431,644000.0],["2008-01-17",5.6451,5.6451,5.4629,5.4997,749200.0],["2008-01-18",5.5306,5.5316,5.1901,5.2219,888400.0],["2008-01-22",4.982,5.4041,4.982,5.2876,662800.0],["2008-01-23",5.0527,5.5176,4.9083,5.4997,1242800.0],["2008-01-24",5.5296,5.5296,5.3304,5.3553,1208400.0],["2008-01-25",5.4151,5.434,5.0955,5.1532,1110400.0],["2008-01-28",5.1512,5.3733,5.1064,5.3265,901600.0],["2008-01-29",5.3364,5.421,5.2588,5.3882,546000.0],["2008-01-30",5.3643,5.4668,5.2856,5.3026,911200.0],["2008-01-31",5.214,5.6152,5.196,5.5276,1444000.0],["2008-02-01",5.5296,5.6689,5.426,5.5166,874000.0],["2008-02-04",5.4907,5.5475,5.422,5.422,914400.0],["2008-02-05",5.3284,5.4848,5.3016,5.3882,844800.0],["2008-02-06",5.441,5.4569,5.3513,5.3892,697600.0],["2008-02-07",5.3494,5.4698,5.3195,5.4429,834400.0],["2008-02-08",5.439,5.4718,5.3105,5.3334,613200.0],["2008-02-11",5.3235,5.3235,5.1283,5.1383,888000.0],["2008-02-12",5.1542,5.3404,5.1522,5.3185,779200.0],["2008-02-13",5.3723,5.4001,5.2657,5.3394,577200.0],["2008-02-14",5.3623,5.3623,5.207,5.3265,846000.0],["2008-02-15",5.2866,5.431,5.2448,5.423,816000.0],["2008-02-19",5.4967,5.5007,5.3145,5.3294,529600.0],["2008-02-20",5.2817,5.3772,5.2617,5.3623,528800.0],["2008-02-21",5.3892,5.4091,5.2846,5.2846,454800.0],["2008-02-22",5.2986,5.3474,5.195,5.3285,681200.0],["2008-02-25",5.3095,5.4678,5.2339,5.432,974400.0],["2008-02-26",5.4061,5.4698,5.3275,5.3454,984000.0],["2008-02-27",5.2906,5.3962,5.2856,5.3265,630400.0],["2008-02-28",5.2946,5.2946,5.196,5.2428,640800.0],["2008-02-29",5.1781,5.2568,5.1323,5.2,748800.0],["2008-03-03",5.2,5.2418,5.0975,5.1532,1034400.0],["2008-03-04",5.1074,5.2727,5.0925,5.2727,1631200.0],["2008-03-05",5.2936,5.3065,5.1632,5.2179,1213600.0],["2008-03-06",5.2,5.2199,5.1393,5.1751,1000400.0],["2008-03-07",5.1273,5.2717,5.1273,5.1741,689200.0],["2008-03-10",5.1821,5.2219,5.1174,5.1184,917200.0],["2008-03-11",5.2727,5.2727,5.1024,5.2608,673600.0],["2008-03-12",5.2717,5.2916,5.1154,5.1154,675600.0],["2008-03-13",5.0527,5.1174,5.0387,5.0656,1901200.0],["2008-03-14",5.0776,5.0776,4.9213,4.9272,1193600.0],["2008-03-17",4.8038,4.9252,4.7948,4.8267,1484800.0],["2008-03-18",4.9641,4.978,4.8087,4.9183,1148400.0],["2008-03-19",4.9581,4.988,4.8466,4.8486,1052000.0],["2008-03-20",4.8675,5.0338,4.8675,5.0178,1535200.0],["2008-03-24",5.0487,5.0865,5.0288,5.0367,600800.0],["2008-03-25",5.0278,5.1303,4.988,5.1064,791200.0],["2008-03-26",5.0925,5.1144,5.0069,5.0158,946000.0],["2008-03-27",5.0638,5.0708,4.9698,4.9698,389600.0],["2008-03-28",4.9638,4.9938,4.8688,4.8808,382400.0],["2008-03-31",4.9168,5.0048,4.8808,4.9578,512000.0],["2008-04-01",4.9978,5.0538,4.9688,5.0538,792800.0],["2008-04-02",5.0328,5.1479,4.9978,5.1228,499200.0],["2008-04-03",5.0868,5.1299,5.0778,5.1228,424000.0],["2008-04-04",5.1228,5.1459,5.0638,5.0968,493600.0],["2008-04-07",5.1229,5.1769,5.0858,5.1038,551200.0],["2008-04-08",5.0728,5.1309,5.0508,5.1048,356800.0],["2008-04-09",5.1158,5.1399,4.9828,5.0158,385200.0],["2008-04-10",5.0248,5.0338,4.9988,5.0308,507600.0],["2008-04-11",4.9858,5.0508,4.9638,4.9848,380800.0],["2008-04-14",4.9598,5.0018,4.9148,4.9648,396800.0],["2008-04-15",4.9898,5.0438,4.9558,5.0438,348400.0],["2008-04-16",4.8508,4.9638,4.7218,4.8868,1618000.0],["2008-04-17",4.7238,4.8558,4.7238,4.7438,933600.0],["2008-04-18",4.7998,4.8008,4.7508,4.7988,992000.0],["2008-04-21",4.7858,4.7858,4.7188,4.7538,1145600.0],["2008-04-22",4.7268,4.7508,4.6258,4.6938,1582400.0],["2008-04-23",4.7228,4.7598,4.6708,4.7308,532400.0],["2008-04-24",4.7428,4.8668,4.6828,4.8668,613200.0],["2008-04-25",4.8808,4.8968,4.7758,4.8718,558000.0],["2008-04-28",4.8538,4.9198,4.8358,4.9048,514400.0],["2008-04-29",4.9198,4.9568,4.8838,4.8838,546800.0],["2008-04-30",4.8888,4.8948,4.7888,4.8008,623200.0],["2008-05-01",4.8198,5.0418,4.8198,5.0008,605600.0],["2008-05-02",5.0508,5.0508,4.9108,4.9238,737200.0],["2008-05-05",4.9258,4.9288,4.8308,4.8638,622000.0],["2008-05-06",4.8538,4.8898,4.7958,4.8608,448800.0],["2008-05-07",4.8808,4.8898,4.7638,4.7728,1040800.0],["2008-05-08",4.7728,4.8008,4.7468,4.7858,440800.0],["2008-05-09",4.7458,4.8828,4.7268,4.8658,477200.0],["2008-05-12",4.8858,4.9798,4.8718,4.9788,738000.0],["2008-05-13",4.9558,4.9818,4.8998,4.9818,822800.0],["2008-05-14",4.9818,5.0628,4.9768,5.0468,810400.0],["2008-05-15",5.0268,5.0988,5.0088,5.0948,628000.0],["2008-05-16",5.1078,5.1168,4.9558,4.9848,916400.0],["2008-05-19",5.0018,5.1309,4.9468,5.1289,879200.0],["2008-05-20",5.1058,5.1469,5.0808,5.0948,778000.0],["2008-05-21",5.1148,5.1399,5.0158,5.0248,973200.0],["2008-05-22",5.0338,5.0678,4.9948,5.0298,1117600.0],["2008-05-23",5.0048,5.0308,4.9798,4.9888,654400.0],["2008-05-27",5.0028,5.0678,4.9788,5.0378,534800.0],["2008-05-28",5.0478,5.0478,4.9698,5.0038,477600.0],["2008-05-29",4.9978,5.1829,4.9978,5.1289,603600.0],["2008-05-30",5.1188,5.1188,5.0388,5.1148,721600.0],["2008-06-02",5.0868,5.1709,5.0368,5.1569,810000.0],["2008-06-03",5.1769,5.1769,5.0938,5.1138,724800.0],["2008-06-04",5.1038,5.1579,5.0658,5.0818,558000.0],["2008-06-05",5.0868,5.1459,5.0618,5.1259,668400.0],["2008-06-06",5.0908,5.1849,5.0748,5.1849,1681200.0],["2008-06-09",5.2009,5.2639,5.1509,5.2329,984800.0],["2008-06-10",5.1829,5.3649,5.1829,5.3359,704400.0],["2008-06-11",5.3129,5.3289,5.2359,5.2359,782000.0],["2008-06-12",5.2609,5.3679,5.2609,5.3179,546000.0],["2008-06-13",5.3829,5.3939,5.2899,5.3669,323600.0],["2008-06-16",5.3669,5.4039,5.3329,5.4039,318400.0],["2008-06-17",5.4089,5.4089,5.2669,5.2779,562000.0],["2008-06-18",5.2379,5.3549,5.2379,5.3119,575200.0],["2008-06-19",5.2879,5.3389,5.2439,5.3109,396000.0],["2008-06-20",5.2899,5.3239,5.2269,5.2989,898800.0],["2008-06-23",5.3219,5.3539,5.2819,5.2859,382000.0],["2008-06-24",5.2579,5.3659,5.2479,5.2699,493600.0],["2008-06-25",5.2729,5.3549,5.2259,5.2759,490000.0],["2008-06-26",5.2518,5.297,5.2116,5.2136,604800.0],["2008-06-27",5.2206,5.2347,5.0598,5.0658,1017600.0],["2008-06-30",5.0578,5.0819,4.9714,4.9714,696800.0],["2008-07-01",4.9041,4.9975,4.887,4.9814,832000.0],["2008-07-02",4.9643,4.9955,4.9091,4.9121,640800.0],["2008-07-03",4.9241,4.9241,4.8126,4.8448,325600.0],["2008-07-07",4.8628,4.8628,4.7131,4.7433,617600.0],["2008-07-08",4.7614,5.0096,4.7443,5.0056,805600.0],["2008-07-09",5.0166,5.0166,4.8699,4.8699,471600.0],["2008-07-10",4.8709,4.9603,4.8508,4.9412,1010800.0],["2008-07-11",4.888,4.9463,4.8136,4.891,795200.0],["2008-07-14",4.9272,4.9613,4.698,4.7262,648400.0],["2008-07-15",4.684,4.7322,4.4729,4.486,1596000.0],["2008-07-16",4.5232,5.1372,4.5232,5.0739,2117200.0],["2008-07-17",5.1714,5.3121,5.0307,5.2166,1265200.0],["2008-07-18",5.2116,5.4115,5.0658,5.3864,972000.0],["2008-07-21",5.4206,5.4256,5.2106,5.2648,628400.0],["2008-07-22",5.2286,5.4879,5.1764,5.4839,1026000.0],["2008-07-23",5.5281,5.5864,5.3362,5.3764,1245600.0],["2008-07-24",5.4055,5.4447,5.3322,5.3412,874800.0],["2008-07-25",5.3804,5.4769,5.3131,5.3522,534800.0],["2008-07-28",5.3342,5.4306,5.3342,5.3734,544000.0],["2008-07-29",5.3975,5.496,5.3241,5.496,936800.0],["2008-07-30",5.4588,5.5713,5.4527,5.512,1016000.0],["2008-07-31",5.4437,5.5301,5.4276,5.4889,552800.0],["2008-08-01",5.4759,5.501,5.3854,5.4628,828800.0],["2008-08-04",5.4276,5.5723,5.3764,5.504,695600.0],["2008-08-05",5.514,5.7,5.514,5.7,1124000.0],["2008-08-06",5.6407,5.6909,5.5824,5.6316,556400.0],["2008-08-07",5.5683,5.6738,5.5301,5.5502,635200.0],["2008-08-08",5.5311,5.7361,5.5311,5.6939,430000.0],["2008-08-11",5.705,5.7703,5.6829,5.7281,618400.0],["2008-08-12",5.7271,5.7562,5.6045,5.6969,738400.0],["2008-08-13",5.6889,5.7422,5.6155,5.6718,412800.0],["2008-08-14",5.6527,5.7201,5.6236,5.714,432800.0],["2008-08-15",5.7452,5.8587,5.6276,5.8396,644400.0],["2008-08-18",5.8396,5.8396,5.6678,5.6809,575600.0],["2008-08-19",5.6497,5.713,5.6336,5.6557,264000.0],["2008-08-20",5.6809,5.7412,5.5583,5.6567,404400.0],["2008-08-21",5.5975,5.6387,5.5382,5.5482,354800.0],["2008-08-22",5.6256,5.6427,5.5573,5.6165,432400.0],["2008-08-25",5.5683,5.5693,5.4819,5.5462,413200.0],["2008-08-26",5.5341,5.5794,5.4628,5.5522,316800.0],["2008-08-27",5.5472,5.6135,5.508,5.6135,457200.0],["2008-08-28",5.6447,5.7321,5.5763,5.7321,348000.0],["2008-08-29",5.6819,5.713,5.6075,5.6186,272400.0],["2008-09-02",5.6688,5.7582,5.6457,5.7502,533600.0],["2008-09-03",5.7492,5.8879,5.717,5.8316,626800.0],["2008-09-04",5.7803,5.8386,5.7211,5.7562,532800.0],["2008-09-05",5.5794,5.6537,5.4407,5.6025,1025200.0],["2008-09-08",5.7592,5.8366,5.6567,5.7693,700400.0],["2008-09-09",5.7281,5.8447,5.6959,5.6959,534000.0],["2008-09-10",5.7773,5.8628,5.6809,5.7572,588400.0],["2008-09-11",5.701,5.7904,5.6507,5.7753,292400.0],["2008-09-12",5.6778,5.7653,5.6648,5.7281,363600.0],["2008-09-15",5.6276,5.8105,5.5522,5.5874,665600.0],["2008-09-16",5.5693,5.9431,5.5693,5.9431,1709200.0],["2008-09-17",5.8376,5.9884,5.7673,5.7844,958800.0],["2008-09-18",5.9612,6.0296,5.7894,6.0215,1972800.0],["2008-09-19",6.5732,7.2455,5.8688,6.6074,1976000.0],["2008-09-22",6.522,7.2355,6.4104,6.6938,827600.0],["2008-09-23",6.6235,6.6938,6.312,6.3793,1023600.0],["2008-09-24",6.4446,6.4446,6.1311,6.1853,436000.0],["2008-09-25",6.1602,6.532,6.1602,6.4959,305600.0],["2008-09-26",6.4061,6.5322,6.3455,6.4484,283600.0],["2008-09-29",6.2547,6.5231,6.2477,6.2477,422400.0],["2008-09-30",6.3849,6.3849,6.2477,6.2638,675600.0],["2008-10-01",6.1791,6.3556,6.1024,6.2931,270000.0],["2008-10-02",6.2477,6.3486,5.827,5.828,174000.0],["2008-10-03",5.8583,6.2033,5.7998,5.7998,381600.0],["2008-10-06",5.7302,5.8351,5.2459,5.4769,647200.0],["2008-10-07",5.4769,5.5324,5.2207,5.256,500000.0],["2008-10-08",5.0209,5.6091,5.0209,5.1884,587600.0],["2008-10-09",5.2429,5.2429,4.7122,4.7122,861600.0],["2008-10-10",4.4399,5.4154,4.4389,5.1955,1155600.0],["2008-10-13",5.257,5.4759,5.1077,5.4437,412000.0],["2008-10-14",5.5536,5.5536,5.0895,5.3145,576400.0],["2008-10-15",5.1783,5.3882,4.8141,4.8454,636400.0],["2008-10-16",4.9049,5.2641,4.6356,5.2237,734000.0],["2008-10-17",5.024,5.3367,4.8535,5.0149,694000.0],["2008-10-20",5.0593,5.3508,4.9866,5.3115,343600.0],["2008-10-21",5.1995,5.4245,5.0916,5.2853,453600.0],["2008-10-22",5.138,5.3286,4.9947,5.1168,920000.0],["2008-10-23",5.1592,5.2419,4.8787,5.1763,887600.0],["2008-10-24",4.9786,5.2439,4.8182,5.0704,585600.0],["2008-10-27",5.0431,5.0603,4.8464,4.8464,578000.0],["2008-10-28",5.0088,5.1803,4.6416,5.1713,1142000.0],["2008-10-29",5.1743,5.4013,5.0663,5.1945,830800.0],["2008-10-30",5.2469,5.5738,5.2066,5.5324,827600.0],["2008-10-31",5.4739,5.821,5.4063,5.7897,845200.0],["2008-11-03",5.7423,5.8684,5.6777,5.7231,497200.0],["2008-11-04",5.8502,5.8512,5.6303,5.7604,413200.0],["2008-11-05",5.6575,5.8179,5.5274,5.5445,456800.0],["2008-11-06",5.485,5.7463,5.4174,5.5798,403200.0],["2008-11-07",5.6363,5.8129,5.593,5.7836,458800.0],["2008-11-10",5.8916,5.9117,5.5657,5.712,451200.0],["2008-11-11",5.6283,5.8401,5.5042,5.6616,912800.0],["2008-11-12",5.5385,5.718,5.479,5.4941,439200.0],["2008-11-13",5.5647,5.7806,5.4235,5.7312,1393600.0],["2008-11-14",5.5637,5.8361,5.5123,5.5163,750000.0],["2008-11-17",5.4608,5.6817,5.3761,5.5042,403200.0],["2008-11-18",5.5294,5.6666,5.3478,5.5506,637600.0],["2008-11-19",5.482,5.6273,5.2076,5.2076,637600.0],["2008-11-20",5.0815,5.3952,4.9766,4.9957,1064400.0],["2008-11-21",5.1793,5.602,4.8666,5.5617,1036400.0],["2008-11-24",5.6838,5.7927,5.3044,5.7503,1224000.0],["2008-11-25",5.8845,5.8845,5.5032,5.6656,1913600.0],["2008-11-26",5.5486,5.9107,5.487,5.8764,702800.0],["2008-11-28",5.8442,5.9097,5.6081,5.8835,413600.0],["2008-12-01",5.6999,5.7604,5.3579,5.4073,1107200.0],["2008-12-02",5.5334,5.7049,5.4477,5.7049,1211600.0],["2008-12-03",5.5455,5.9622,5.5052,5.9319,880400.0],["2008-12-04",5.8199,5.9894,5.6051,5.6979,630000.0],["2008-12-05",5.6141,5.9138,5.5486,5.8785,750400.0],["2008-12-08",5.9228,6.053,5.8502,5.943,990800.0],["2008-12-09",5.8391,6.1024,5.7725,5.8916,1104000.0],["2008-12-10",5.937,6.051,5.7564,5.9188,566800.0],["2008-12-11",5.8855,5.9814,5.6525,5.6716,479200.0],["2008-12-12",5.5708,5.9117,5.5102,5.9067,623600.0],["2008-12-15",5.9178,5.9511,5.6666,5.7846,470800.0],["2008-12-16",5.8966,6.1054,5.8774,6.053,929200.0],["2008-12-17",5.9602,6.1034,5.8149,5.9703,762400.0],["2008-12-18",5.9834,6.1125,5.7574,5.831,763200.0],["2008-12-19",5.9117,6.1236,5.8653,5.8885,1281200.0],["2008-12-22",5.9067,5.9793,5.7513,5.8522,356400.0],["2008-12-23",5.8795,5.9985,5.8008,5.8442,321600.0],["2008-12-24",5.8764,5.944,5.7998,5.9128,114400.0],["2008-12-26",5.9269,5.9925,5.8906,5.9652,198400.0],["2008-12-29",6.029,6.0432,5.8254,5.9591,363600.0],["2008-12-30",6.0017,6.0939,5.9895,6.0939,286400.0],["2008-12-31",6.105,6.2277,6.0615,6.1973,516800.0],["2009-01-02",6.2236,6.2236,6.0767,6.1395,678400.0],["2009-01-05",6.1557,6.2175,6.023,6.1983,470000.0],["2009-01-06",6.2388,6.2824,6.0615,6.1071,599600.0],["2009-01-07",5.9774,6.1202,5.9328,5.9936,524400.0],["2009-01-08",5.9632,6.102,5.9166,5.9956,342800.0],["2009-01-09",6.0179,6.0432,5.8284,5.8477,744000.0],["2009-01-12",5.8051,5.8679,5.6845,5.7119,634800.0],["2009-01-13",5.6663,5.8082,5.645,5.7433,1008000.0],["2009-01-14",5.5954,5.6987,5.5954,5.647,1029200.0],["2009-01-15",5.6592,5.723,5.5102,5.6126,1189200.0],["2009-01-16",5.6693,5.7757,5.5528,5.7565,660800.0],["2009-01-20",5.6622,5.8284,5.4484,5.4616,693600.0],["2009-01-21",5.5265,5.7717,5.4393,5.7555,848000.0],["2009-01-22",5.6511,5.718,5.5254,5.569,630800.0],["2009-01-23",5.4413,5.5923,5.3704,5.5204,627600.0],["2009-01-26",5.5204,5.6825,5.4869,5.5396,548000.0],["2009-01-27",5.721,5.876,5.5579,5.6268,776000.0],["2009-01-28",5.6744,5.8892,5.6288,5.874,751600.0],["2009-01-29",5.8213,5.9024,5.6774,5.6795,599600.0],["2009-01-30",5.6947,5.8264,5.6703,5.7241,710400.0],["2009-02-02",5.6734,5.799,5.6237,5.7646,837200.0],["2009-02-03",5.8304,5.8477,5.6622,5.7909,1082800.0],["2009-02-04",5.8092,5.8507,5.5488,5.6399,558800.0],["2009-02-05",5.6136,5.7362,5.5629,5.6339,722400.0],["2009-02-06",5.6106,5.7879,5.5893,5.7798,647200.0],["2009-02-09",5.7727,5.8254,5.6947,5.7757,522400.0],["2009-02-10",5.7534,5.798,5.5214,5.5528,703200.0],["2009-02-11",5.571,5.7484,5.5609,5.7413,479200.0],["2009-02-12",5.6612,5.8355,5.5822,5.8021,448800.0],["2009-02-13",5.7575,5.8254,5.6217,5.6298,552400.0],["2009-02-17",5.4728,5.6075,5.4393,5.4474,700000.0],["2009-02-18",5.5173,5.6146,5.2894,5.3633,540000.0],["2009-02-19",5.4059,5.416,5.2833,5.2833,421600.0],["2009-02-20",5.2083,5.3045,5.1455,5.2407,542400.0],["2009-02-23",5.2833,5.2833,4.9975,5.0036,557600.0],["2009-02-24",5.0624,5.1515,5.0158,5.1353,1090400.0],["2009-02-25",5.0826,5.1161,4.8992,5.0026,913200.0],["2009-02-26",5.035,5.0583,4.9266,4.9833,763600.0],["2009-02-27",4.9154,5.0674,4.9154,4.9631,532000.0],["2009-03-02",4.8921,4.9945,4.8364,4.8445,572800.0],["2009-03-03",4.9084,4.9458,4.6976,4.7401,736400.0],["2009-03-04",4.8182,4.8719,4.6439,4.7746,441200.0],["2009-03-05",4.6682,4.6905,4.348,4.3865,796800.0],["2009-03-06",4.4281,4.4726,4.3075,4.4341,640800.0],["2009-03-09",4.3977,4.4645,4.3176,4.3703,656400.0],["2009-03-10",4.4929,4.5608,4.3744,4.5598,920000.0],["2009-03-11",4.578,4.6287,4.4392,4.501,906400.0],["2009-03-12",4.4959,4.8344,4.4118,4.804,885200.0],["2009-03-13",4.8364,4.9722,4.7412,4.958,668400.0],["2009-03-16",5.0208,5.0644,4.8364,4.8536,633600.0],["2009-03-17",4.8415,5.1252,4.7847,5.1252,451600.0],["2009-03-18",5.112,5.1901,5.0137,5.1728,865600.0],["2009-03-19",5.183,5.2022,5.0107,5.0249,598000.0],["2009-03-20",5.0492,5.0897,4.9469,4.9489,611200.0],["2009-03-23",5.0796,5.1678,4.9428,5.1647,716400.0],["2009-03-24",5.0796,5.1272,4.7614,4.7655,826400.0],["2009-03-25",4.8202,5.0077,4.7776,4.9925,662400.0],["2009-03-26",5.0553,5.1181,4.9134,5.0887,535200.0],["2009-03-27",4.996,5.0286,4.9074,4.9594,444400.0],["2009-03-30",4.8341,4.9696,4.7781,4.9207,820400.0],["2009-03-31",5.0011,5.1712,4.884,5.1132,834000.0],["2009-04-01",5.0021,5.1916,4.9696,5.1804,538800.0],["2009-04-02",5.1957,5.3403,5.1641,5.2985,644800.0],["2009-04-03",5.2945,5.3413,5.2038,5.3352,301200.0],["2009-04-06",5.2374,5.3036,5.1804,5.2446,277200.0],["2009-04-07",5.1804,5.2272,5.0571,5.0612,496000.0],["2009-04-08",5.0745,5.1712,5.0419,5.1559,260400.0],["2009-04-09",5.2863,5.4045,5.1437,5.4035,704800.0],["2009-04-13",5.3454,5.3912,5.2578,5.378,502800.0],["2009-04-14",5.3128,5.3128,5.1763,5.2588,1022000.0],["2009-04-15",5.2354,5.4147,5.1733,5.3953,436400.0],["2009-04-16",5.4228,5.4707,5.2975,5.4126,739600.0],["2009-04-17",5.4045,5.4228,5.3067,5.3607,398400.0],["2009-04-20",5.3413,5.3413,5.0398,5.0429,651600.0],["2009-04-21",5.0195,5.1733,4.9186,5.1692,705600.0],["2009-04-22",5.0928,5.0928,4.941,4.9634,868400.0],["2009-04-23",4.9675,4.9675,4.7944,4.9013,778800.0],["2009-04-24",4.937,4.9889,4.8086,4.9247,641600.0],["2009-04-27",4.8239,4.9186,4.7933,4.8219,831600.0],["2009-04-28",4.7872,4.9482,4.7526,4.8657,1028800.0],["2009-04-29",4.8962,4.9991,4.8382,4.992,994400.0],["2009-04-30",5.0398,5.0745,4.8891,4.8921,1149600.0],["2009-05-01",4.8799,4.9095,4.7811,4.8422,710400.0],["2009-05-04",4.9135,4.9787,4.7944,4.9716,946800.0],["2009-05-05",4.9451,4.9533,4.7088,4.8066,1069200.0],["2009-05-06",4.8738,4.8738,4.7159,4.8595,606000.0],["2009-05-07",4.9176,4.9176,4.7231,4.777,850800.0],["2009-05-08",4.8443,5.0347,4.8117,5.0347,781200.0],["2009-05-11",4.94,4.9604,4.8371,4.8422,684400.0],["2009-05-12",4.8687,4.8779,4.7516,4.8076,546400.0],["2009-05-13",4.7373,4.8636,4.6854,4.6915,998800.0],["2009-05-14",4.7006,4.8015,4.7006,4.7465,957200.0],["2009-05-15",4.7098,4.7241,4.6141,4.6406,811200.0],["2009-05-18",4.6925,4.7057,4.5713,4.6232,1010000.0],["2009-05-19",4.6253,4.6619,4.557,4.5856,828000.0],["2009-05-20",4.6263,4.6589,4.4918,4.5173,520000.0],["2009-05-21",4.4409,4.5428,4.4409,4.5356,638400.0],["2009-05-22",4.556,4.6375,4.5153,4.5743,760000.0],["2009-05-26",4.5377,4.7455,4.5326,4.7455,648400.0],["2009-05-27",4.72,4.7251,4.5774,4.5784,654800.0],["2009-05-28",4.6304,4.6813,4.5784,4.6701,976400.0],["2009-05-29",4.6996,4.773,4.6029,4.773,649200.0],["2009-06-01",4.8545,4.9247,4.8076,4.8901,555600.0],["2009-06-02",4.8901,5.0408,4.8626,4.996,945200.0],["2009-06-03",4.9645,5.0256,4.9258,4.9757,846000.0],["2009-06-04",4.994,5.0449,4.9319,5.0449,495200.0],["2009-06-05",5.0796,5.0796,4.9736,5.0235,204400.0],["2009-06-08",4.9757,5.0388,4.937,5.0011,194800.0],["2009-06-09",5.0154,5.0307,4.9156,4.9247,186800.0],["2009-06-10",4.9583,4.9808,4.8249,4.8371,552000.0],["2009-06-11",4.7995,4.8748,4.7995,4.8249,334800.0],["2009-06-12",4.7852,4.8219,4.7485,4.8045,212400.0],["2009-06-15",4.7434,4.7791,4.6864,4.7129,243200.0],["2009-06-16",4.719,4.7526,4.6243,4.6283,227600.0],["2009-06-17",4.6283,4.7322,4.611,4.6528,248800.0],["2009-06-18",4.6263,4.7017,4.6161,4.665,194400.0],["2009-06-19",4.7251,4.7353,4.6619,4.6772,752800.0],["2009-06-22",4.6426,4.6803,4.5988,4.5988,352000.0],["2009-06-23",4.6294,4.6538,4.554,4.556,775200.0],["2009-06-24",4.612,4.612,4.5326,4.553,424400.0],["2009-06-25",4.5377,4.5906,4.4969,4.5754,504000.0],["2009-06-26",4.5754,4.5989,4.52,4.5518,1425200.0],["2009-06-29",4.5508,4.5887,4.517,4.5743,430400.0],["2009-06-30",4.5651,4.602,4.5375,4.5907,484800.0],["2009-07-01",4.6276,4.6983,4.6061,4.6778,516000.0],["2009-07-02",4.5989,4.5989,4.5344,4.5344,706800.0],["2009-07-06",4.5221,4.6748,4.5221,4.6717,476000.0],["2009-07-07",4.6748,4.6809,4.5897,4.5938,415200.0],["2009-07-08",4.6266,4.643,4.5252,4.5938,332400.0],["2009-07-09",4.5979,4.6123,4.5416,4.5938,305200.0],["2009-07-10",4.5518,4.6266,4.5436,4.6153,267200.0],["2009-07-13",4.6225,4.7332,4.6225,4.725,577200.0],["2009-07-14",4.7506,4.7506,4.6348,4.6604,308800.0],["2009-07-15",4.7137,4.7444,4.6553,4.7291,732400.0],["2009-07-16",4.7403,4.7639,4.6799,4.7506,489600.0],["2009-07-17",4.7158,4.7578,4.6912,4.7024,441200.0],["2009-07-20",4.724,4.724,4.603,4.643,495200.0],["2009-07-21",4.8982,5.0611,4.8674,4.9145,2399200.0],["2009-07-22",4.8746,5.0057,4.8541,4.9084,1187600.0],["2009-07-23",4.9002,4.9842,4.8787,4.9514,883600.0],["2009-07-24",4.9248,4.9822,4.9094,4.9166,498400.0],["2009-07-27",4.9033,4.9484,4.892,4.9381,508400.0],["2009-07-28",4.8961,5.0016,4.8961,4.9955,543200.0],["2009-07-29",4.9586,5.0611,4.9566,5.0355,439600.0],["2009-07-30",5.0877,5.1297,5.0375,5.0939,430800.0],["2009-07-31",5.0877,5.1267,5.0478,5.0836,474800.0],["2009-08-03",5.1133,5.1738,5.0775,5.1738,836400.0],["2009-08-04",5.1513,5.2261,5.1246,5.225,329600.0],["2009-08-05",5.225,5.2527,5.1922,5.2507,421600.0],["2009-08-06",5.2589,5.2589,5.1841,5.1953,360000.0],["2009-08-07",5.2619,5.3029,5.2507,5.2916,376800.0],["2009-08-10",5.2537,5.3234,5.2537,5.3111,382400.0],["2009-08-11",5.2773,5.3193,5.2527,5.3101,343200.0],["2009-08-12",5.308,5.3736,5.2845,5.3214,434400.0],["2009-08-13",5.3367,5.3367,5.2804,5.3173,180400.0],["2009-08-14",5.305,5.305,5.2199,5.2957,379600.0],["2009-08-17",5.2097,5.2824,5.2097,5.2445,265600.0],["2009-08-18",5.2722,5.2722,5.1881,5.2425,244000.0],["2009-08-19",5.1759,5.2712,5.1759,5.2712,229200.0],["2009-08-20",5.2712,5.2947,5.2414,5.2927,289600.0],["2009-08-21",5.3152,5.4085,5.3152,5.3951,345600.0],["2009-08-24",5.4013,5.4679,5.3931,5.4423,419600.0],["2009-08-25",5.4669,5.4945,5.4064,5.4136,237600.0],["2009-08-26",5.4054,5.432,5.3859,5.4054,163600.0],["2009-08-27",5.4146,5.4454,5.3583,5.4413,142000.0],["2009-08-28",5.4617,5.4812,5.3787,5.4033,248400.0],["2009-08-31",5.3603,5.4474,5.3603,5.432,414000.0],["2009-09-01",5.3931,5.474,5.3644,5.3818,478400.0],["2009-09-02",5.3736,5.391,5.3306,5.3316,350400.0],["2009-09-03",5.348,5.3593,5.3009,5.3501,369600.0],["2009-09-04",5.3439,5.3716,5.2957,5.3716,216000.0],["2009-09-08",5.3982,5.4146,5.3378,5.4146,346000.0],["2009-09-09",5.3859,5.4454,5.3839,5.4249,231600.0],["2009-09-10",5.4156,5.4238,5.3583,5.3992,213600.0],["2009-09-11",5.391,5.4064,5.3695,5.3736,178000.0],["2009-09-14",5.349,5.4095,5.3429,5.4044,199600.0],["2009-09-15",5.4044,5.4402,5.39,5.4218,234000.0],["2009-09-16",5.432,5.512,5.39,5.5099,349600.0],["2009-09-17",5.5171,5.5263,5.4413,5.473,175600.0],["2009-09-18",5.4874,5.514,5.4546,5.4689,462000.0],["2009-09-21",5.432,5.554,5.432,5.4874,219600.0],["2009-09-22",5.5181,5.5335,5.4392,5.4454,164000.0],["2009-09-23",5.4618,5.5468,5.4279,5.431,188000.0],["2009-09-24",5.4392,5.4956,5.3921,5.3962,286400.0],["2009-09-25",5.3839,5.4822,5.3839,5.429,181600.0],["2009-09-28",5.4691,5.5855,5.4506,5.5701,257200.0],["2009-09-29",5.5701,5.5876,5.5247,5.5515,230800.0],["2009-09-30",5.5556,5.567,5.4176,5.4362,593200.0],["2009-10-01",5.4084,5.4454,5.3661,5.3867,357600.0],["2009-10-02",5.3486,5.431,5.3486,5.4032,180800.0],["2009-10-05",5.4217,5.4351,5.3558,5.429,259200.0],["2009-10-06",5.4537,5.5278,5.4259,5.5268,238000.0],["2009-10-07",5.5196,5.5587,5.5021,5.5587,181600.0],["2009-10-08",5.5876,5.602,5.5536,5.568,420800.0],["2009-10-09",5.5629,5.5989,5.5453,5.5886,206800.0],["2009-10-12",5.6061,5.6463,5.5979,5.6133,179600.0],["2009-10-13",5.6123,5.6123,5.535,5.5649,174800.0],["2009-10-14",5.6257,5.6432,5.5835,5.6308,196400.0],["2009-10-15",5.6308,5.6452,5.5742,5.6339,392400.0],["2009-10-16",5.5886,5.6195,5.5443,5.5835,424400.0],["2009-10-19",5.5876,5.6916,5.5876,5.6545,400400.0],["2009-10-20",5.5412,5.7864,5.4156,5.4248,834400.0],["2009-10-21",5.4073,5.4774,5.3054,5.3167,784400.0],["2009-10-22",5.2961,5.3754,5.258,5.3733,646000.0],["2009-10-23",5.3764,5.3764,5.2291,5.2642,308400.0],["2009-10-26",5.2642,5.3157,5.2055,5.2261,387200.0],["2009-10-27",5.2364,5.3414,5.2364,5.3002,461600.0],["2009-10-28",5.2693,5.3167,5.2085,5.2158,292000.0],["2009-10-29",5.2909,5.3033,5.2013,5.2446,331200.0],["2009-10-30",5.1982,5.1982,5.1251,5.1498,506400.0],["2009-11-02",5.1694,5.1725,5.0808,5.1395,402800.0],["2009-11-03",5.0983,5.1406,5.088,5.1385,243200.0],["2009-11-04",5.1375,5.1766,5.0922,5.1158,467600.0],["2009-11-05",5.1498,5.2353,5.122,5.2096,460400.0],["2009-11-06",5.1581,5.2322,5.1509,5.2116,218800.0],["2009-11-09",5.2456,5.2879,5.2271,5.2858,331200.0],["2009-11-10",5.2714,5.3249,5.2528,5.2765,291200.0],["2009-11-11",5.3105,5.3373,5.2693,5.2889,238000.0],["2009-11-12",5.2827,5.2827,5.1818,5.1869,278800.0],["2009-11-13",5.1952,5.2116,5.154,5.2116,334000.0],["2009-11-16",5.2405,5.3383,5.2353,5.3064,326000.0],["2009-11-17",5.2961,5.3455,5.293,5.3424,187200.0],["2009-11-18",5.3352,5.3548,5.3023,5.3383,179600.0],["2009-11-19",5.3043,5.3249,5.2271,5.2446,261200.0],["2009-11-20",5.2116,5.2518,5.2013,5.2364,219600.0],["2009-11-23",5.294,5.3558,5.2827,5.3363,301600.0],["2009-11-24",5.3394,5.3527,5.2899,5.3321,215200.0],["2009-11-25",5.3507,5.3558,5.2631,5.2642,142400.0],["2009-11-27",5.1529,5.2199,5.1467,5.1478,168000.0],["2009-11-30",5.1344,5.2096,5.0808,5.1941,346000.0],["2009-12-01",5.2394,5.2518,5.2085,5.2312,299200.0],["2009-12-02",5.2312,5.3589,5.2312,5.3177,271200.0],["2009-12-03",5.3332,5.3754,5.2755,5.2837,330400.0],["2009-12-04",5.3795,5.429,5.3404,5.429,598400.0],["2009-12-07",5.4279,5.6267,5.4279,5.5886,2133200.0],["2009-12-08",5.5608,5.5711,5.4228,5.4403,583600.0],["2009-12-09",5.4403,5.4629,5.4187,5.4382,210400.0],["2009-12-10",5.4496,5.5155,5.4269,5.4341,224400.0],["2009-12-11",5.4434,5.5,5.4434,5.499,228800.0],["2009-12-14",5.5072,5.5453,5.4846,5.5371,298000.0],["2009-12-15",5.5371,5.603,5.5186,5.5258,362000.0],["2009-12-16",5.5598,5.5742,5.4846,5.5134,252400.0],["2009-12-17",5.4691,5.5124,5.4207,5.4238,240000.0],["2009-12-18",5.4681,5.5011,5.3826,5.5,1066000.0],["2009-12-21",5.5175,5.5721,5.4969,5.5062,238800.0],["2009-12-22",5.5217,5.5495,5.4774,5.4887,320400.0],["2009-12-23",5.5247,5.5536,5.4959,5.5155,168400.0],["2009-12-24",5.5309,5.5618,5.5309,5.5598,68400.0],["2009-12-28",5.5629,5.5773,5.5268,5.5598,93600.0],["2009-12-29",5.5856,5.5908,5.5587,5.5825,85600.0],["2009-12-30",5.5556,5.6167,5.5401,5.5867,152800.0],["2009-12-31",5.5867,5.5929,5.5132,5.5132,232400.0],["2010-01-04",5.5649,5.5805,5.5266,5.5805,294000.0],["2010-01-05",5.5691,5.5691,5.45,5.4904,263200.0],["2010-01-06",5.4821,5.4821,5.3869,5.4034,504000.0],["2010-01-07",5.4138,5.4138,5.3537,5.3951,315600.0],["2010-01-08",5.3838,5.3993,5.3579,5.3941,173600.0],["2010-01-11",5.4417,5.4438,5.3392,5.3848,180800.0],["2010-01-12",5.2285,5.3931,5.1777,5.39,353600.0],["2010-01-13",5.3951,5.4707,5.3807,5.4438,165200.0],["2010-01-14",5.4107,5.4407,5.3662,5.4303,249200.0],["2010-01-15",5.4376,5.4552,5.3403,5.4086,350800.0],["2010-01-19",5.4086,5.5018,5.4003,5.4604,288400.0],["2010-01-20",5.4314,5.4428,5.3496,5.391,268800.0],["2010-01-21",5.391,5.4169,5.2719,5.2958,393600.0],["2010-01-22",5.2875,5.3278,5.2171,5.2378,290800.0],["2010-01-25",5.2699,5.332,5.1767,5.3185,312400.0],["2010-01-26",5.3227,5.4272,5.3227,5.3869,537200.0],["2010-01-27",5.3734,5.4417,5.3734,5.4417,549200.0],["2010-01-28",5.4376,5.4376,5.3341,5.3413,390400.0],["2010-01-29",5.3486,5.3869,5.3051,5.3278,326000.0],["2010-02-01",5.3392,5.3517,5.3009,5.3444,337200.0],["2010-02-02",5.363,5.363,5.3185,5.3444,261200.0],["2010-02-03",5.3444,5.3589,5.3009,5.3351,253200.0],["2010-02-04",5.3071,5.3434,5.2326,5.2398,370400.0],["2010-02-05",5.2647,5.2668,5.187,5.2461,403200.0],["2010-02-08",5.2429,5.2429,5.1663,5.1674,224400.0],["2010-02-09",5.2181,5.2347,5.156,5.2077,361600.0],["2010-02-10",5.1767,5.3372,5.1446,5.3134,588400.0],["2010-02-11",5.3113,5.3537,5.2574,5.3527,276800.0],["2010-02-12",5.3113,5.419,5.3113,5.419,366400.0],["2010-02-16",5.4687,5.4687,5.3734,5.4272,305200.0],["2010-02-17",5.4293,5.4635,5.42,5.4511,256800.0],["2010-02-18",5.4417,5.5163,5.4417,5.5132,391600.0],["2010-02-19",5.5184,5.5712,5.4769,5.5494,329600.0],["2010-02-22",5.5598,5.5722,5.5442,5.5629,366800.0],["2010-02-23",5.566,5.5908,5.5494,5.5701,282000.0],["2010-02-24",5.5712,5.6167,5.5712,5.5846,472800.0],["2010-02-25",5.5246,5.6084,5.5246,5.5939,317600.0],["2010-02-26",5.5908,5.5908,5.5101,5.5173,347600.0],["2010-03-01",5.4821,5.5732,5.4624,5.5525,363200.0],["2010-03-02",5.5577,5.6343,5.5432,5.626,639200.0],["2010-03-03",5.6426,5.6799,5.6167,5.6612,458000.0],["2010-03-04",5.6788,5.6944,5.6581,5.6944,419200.0],["2010-03-05",5.7089,5.7523,5.6757,5.7503,422800.0],["2010-03-08",5.7606,5.772,5.7451,5.7668,362800.0],["2010-03-09",5.7627,5.7917,5.7285,5.7617,336400.0],["2010-03-10",5.7472,5.7865,5.7068,5.7275,346000.0],["2010-03-11",5.7047,5.7503,5.7047,5.714,317200.0],["2010-03-12",5.7461,5.7482,5.7078,5.7254,313600.0],["2010-03-15",5.7151,5.7482,5.6964,5.7451,196000.0],["2010-03-16",5.7492,5.7617,5.7161,5.7606,203600.0],["2010-03-17",5.7565,5.861,5.7327,5.8445,278800.0],["2010-03-18",5.8445,5.8735,5.8383,5.8642,202000.0],["2010-03-19",5.8714,5.8983,5.8269,5.8714,564400.0],["2010-03-22",5.8393,5.9014,5.8393,5.8859,251600.0],["2010-03-23",5.8818,5.9035,5.8486,5.8973,303200.0],["2010-03-24",5.888,5.9118,5.8714,5.8735,149600.0],["2010-03-25",5.8973,5.9273,5.8693,5.8921,446800.0],["2010-03-26",5.9149,5.9366,5.8994,5.919,347200.0],["2010-03-29",5.9461,5.9482,5.9149,5.9315,208000.0],["2010-03-30",5.943,5.9627,5.9263,5.9534,212000.0],["2010-03-31",5.9315,6.0095,5.9305,5.9326,338400.0],["2010-04-01",5.9409,5.9867,5.8951,5.9221,276000.0],["2010-04-05",5.9326,5.9586,5.8847,5.9138,284000.0],["2010-04-06",5.8712,5.919,5.8691,5.9097,228800.0],["2010-04-07",5.9003,5.9856,5.9003,5.9638,260800.0],["2010-04-08",5.9534,5.9815,5.9315,5.9648,211600.0],["2010-04-09",5.9648,5.9981,5.9482,5.9804,176400.0],["2010-04-12",5.9773,5.9825,5.9492,5.9794,359200.0],["2010-04-13",5.9815,6.0335,5.9721,6.022,140400.0],["2010-04-14",6.0345,6.1427,6.0252,6.1417,144400.0],["2010-04-15",6.1448,6.2072,6.1427,6.1791,157200.0],["2010-04-16",6.1791,6.1833,6.1105,6.124,357200.0],["2010-04-19",6.0928,6.1937,6.0657,6.1895,598000.0],["2010-04-20",6.2197,6.2197,6.072,6.1375,450400.0],["2010-04-21",6.1125,6.1292,6.0793,6.1136,556800.0],["2010-04-22",6.0668,6.1386,6.0636,6.1365,246400.0],["2010-04-23",6.125,6.1386,6.0865,6.1354,380800.0],["2010-04-26",6.1386,6.1386,6.0605,6.0741,416000.0],["2010-04-27",6.0345,6.0834,5.9773,5.9804,450400.0],["2010-04-28",6.0075,6.0855,6.0043,6.0564,251200.0],["2010-04-29",6.0865,6.1719,6.0199,6.1677,519600.0],["2010-04-30",6.1854,6.2301,6.0345,6.0345,420800.0],["2010-05-03",6.047,6.1063,6.0345,6.1042,530800.0],["2010-05-04",6.0522,6.0522,5.9596,5.9846,382400.0],["2010-05-05",5.9846,6.0626,5.9055,5.919,387200.0],["2010-05-06",5.8732,5.9502,5.7359,5.8618,815600.0],["2010-05-07",5.8597,5.8878,5.7297,5.737,950000.0],["2010-05-10",5.9065,5.9242,5.84,5.918,420800.0],["2010-05-11",5.8597,5.9731,5.841,5.9284,338800.0],["2010-05-12",5.9471,6.0512,5.9326,6.0345,336000.0],["2010-05-13",6.0095,6.0512,5.9669,5.9794,410800.0],["2010-05-14",5.9284,5.9367,5.8316,5.8764,352800.0],["2010-05-17",5.9045,5.9461,5.815,5.9076,380400.0],["2010-05-18",5.9669,5.9773,5.8556,5.8618,185600.0],["2010-05-19",5.84,5.9242,5.8243,5.8514,256800.0],["2010-05-20",5.7588,5.7879,5.6433,5.6537,484000.0],["2010-05-21",5.5996,5.6776,5.5663,5.6641,502400.0],["2010-05-24",5.6423,5.7026,5.5809,5.5913,299200.0],["2010-05-25",5.4945,5.5674,5.4404,5.5455,662400.0],["2010-05-26",5.5674,5.6111,5.5247,5.5507,606000.0],["2010-05-27",5.6579,5.7994,5.6215,5.7931,444800.0],["2010-05-28",5.7734,5.8015,5.7161,5.7349,392000.0],["2010-06-01",5.6849,5.765,5.6475,5.6506,607600.0],["2010-06-02",5.6704,5.7838,5.6444,5.7817,368400.0],["2010-06-03",5.7775,5.8202,5.7619,5.7786,393200.0],["2010-06-04",5.6672,5.6912,5.557,5.5642,385600.0],["2010-06-07",5.5892,5.6235,5.5153,5.5195,342000.0],["2010-06-08",5.5289,5.5902,5.4612,5.5819,372000.0],["2010-06-09",5.6235,5.6235,5.5164,5.5746,480400.0],["2010-06-10",5.6537,5.6922,5.6027,5.6849,269200.0],["2010-06-11",5.6183,5.7151,5.6152,5.7151,326400.0],["2010-06-14",5.7723,5.7723,5.6652,5.6901,368800.0],["2010-06-15",5.7151,5.8441,5.688,5.8285,221200.0],["2010-06-16",5.79,5.8483,5.7546,5.8316,174800.0],["2010-06-17",5.8483,5.866,5.8067,5.8524,124800.0],["2010-06-18",5.8306,5.8358,5.738,5.7401,714800.0],["2010-06-21",5.8181,5.8181,5.6766,5.6933,254400.0],["2010-06-22",5.7089,5.7983,5.6735,5.6756,248400.0],["2010-06-23",5.6704,5.6776,5.6152,5.6475,162800.0],["2010-06-24",5.6079,5.6735,5.5736,5.5809,235600.0],["2010-06-25",5.6183,5.7057,5.5736,5.7047,1207200.0],["2010-06-28",5.6848,5.7204,5.6629,5.6859,454400.0],["2010-06-29",5.6388,5.6524,5.5342,5.574,459600.0],["2010-06-30",5.5865,5.6032,5.4861,5.4924,429200.0],["2010-07-01",5.507,5.5332,5.3794,5.4537,282000.0],["2010-07-02",5.484,5.5154,5.4338,5.4641,181600.0],["2010-07-06",5.4997,5.5593,5.3574,5.3857,364800.0],["2010-07-07",5.4014,5.5007,5.3899,5.4934,273200.0],["2010-07-08",5.5394,5.5604,5.4955,5.5583,158000.0],["2010-07-09",5.5593,5.6367,5.552,5.6367,177200.0],["2010-07-12",5.6283,5.6398,5.553,5.576,151600.0],["2010-07-13",5.644,5.7288,5.6315,5.712,272800.0],["2010-07-14",5.7047,5.7193,5.6629,5.7141,574000.0],["2010-07-15",5.7214,5.7214,5.6168,5.665,236000.0],["2010-07-16",5.6252,5.6367,5.4798,5.4871,383200.0],["2010-07-19",5.4955,5.5133,5.4024,5.4662,150000.0],["2010-07-20",5.5572,5.7424,5.4788,5.7319,882000.0],["2010-07-21",5.7811,5.9066,5.7424,5.7507,686000.0],["2010-07-22",5.8313,5.8438,5.7852,5.8344,470000.0],["2010-07-23",5.8093,5.8982,5.7873,5.8731,322400.0],["2010-07-26",5.9181,5.9808,5.849,5.9766,411200.0],["2010-07-27",6.0342,6.0342,5.9599,5.9756,303200.0],["2010-07-28",5.9568,5.9725,5.8585,5.8731,356800.0],["2010-07-29",5.9108,5.9223,5.78,5.8166,410400.0],["2010-07-30",5.7256,5.8637,5.7204,5.8041,283600.0],["2010-08-02",5.8888,5.9243,5.8417,5.8783,455200.0],["2010-08-03",5.8396,5.9118,5.8103,5.8198,226400.0],["2010-08-04",5.8396,5.9317,5.8198,5.9223,272000.0],["2010-08-05",5.8637,5.9202,5.8344,5.8386,187600.0],["2010-08-06",5.7643,5.8156,5.6796,5.7863,176400.0],["2010-08-09",5.826,5.9128,5.7905,5.8972,212400.0],["2010-08-10",5.8354,5.8888,5.8062,5.8313,266400.0],["2010-08-11",5.7298,5.7319,5.6629,5.6691,336400.0],["2010-08-12",5.5802,5.7005,5.575,5.6723,241200.0],["2010-08-13",5.6597,5.7152,5.6147,5.6294,255600.0],["2010-08-16",5.598,5.6388,5.5719,5.6367,131200.0],["2010-08-17",5.6995,5.7204,5.6419,5.6932,232000.0],["2010-08-18",5.6827,5.7382,5.6378,5.6859,197600.0],["2010-08-19",5.6597,5.6597,5.5384,5.5415,374000.0],["2010-08-20",5.5122,5.5771,5.4788,5.5698,295200.0],["2010-08-23",5.5991,5.5991,5.4746,5.4882,203200.0],["2010-08-24",5.4348,5.5363,5.3972,5.4882,224400.0],["2010-08-25",5.4505,5.5028,5.416,5.4704,538400.0],["2010-08-26",5.4976,5.5018,5.4589,5.4788,247200.0],["2010-08-27",5.5154,5.5719,5.4422,5.5656,280000.0],["2010-08-30",5.5196,5.5447,5.4694,5.4725,458400.0],["2010-08-31",5.484,5.4913,5.4286,5.4871,619200.0],["2010-09-01",5.5248,5.6043,5.4924,5.6001,344800.0],["2010-09-02",5.5635,5.5813,5.4714,5.553,216400.0],["2010-09-03",5.6106,5.666,5.5991,5.6597,227600.0],["2010-09-07",5.6304,5.6785,5.597,5.6053,373600.0],["2010-09-08",5.6147,5.6712,5.5792,5.6252,501200.0],["2010-09-09",5.6848,5.6953,5.6106,5.6618,181200.0],["2010-09-10",5.6514,5.7057,5.6252,5.6974,372800.0],["2010-09-13",5.7518,5.803,5.6942,5.7842,386000.0],["2010-09-14",5.7664,5.8051,5.7361,5.7654,222800.0],["2010-09-15",5.756,5.8616,5.7518,5.8375,261600.0],["2010-09-16",5.8124,5.8208,5.7403,5.8062,283600.0],["2010-09-17",5.8501,5.871,5.7758,5.8281,589600.0],["2010-09-20",5.8522,5.9369,5.8103,5.917,426800.0],["2010-09-21",5.9191,5.9672,5.8898,5.8982,484400.0],["2010-09-22",5.8815,5.9327,5.8616,5.8804,302000.0],["2010-09-23",5.8271,5.8867,5.7842,5.7873,368400.0],["2010-09-24",5.8543,5.8951,5.8407,5.8951,310400.0],["2010-09-27",5.8888,5.9118,5.8428,5.8898,251600.0],["2010-09-28",5.9098,5.9308,5.8225,5.9193,391600.0],["2010-09-29",5.8909,5.9834,5.8804,5.9592,287600.0],["2010-09-30",5.9897,6.0128,5.9109,5.9529,366800.0],["2010-10-01",5.996,6.0097,5.893,5.9382,228000.0],["2010-10-04",5.9361,5.975,5.894,5.9224,359600.0],["2010-10-05",5.9782,6.056,5.9172,6.037,472000.0],["2010-10-06",6.0328,6.0675,6.0023,6.0244,277600.0],["2010-10-07",6.057,6.0675,5.9897,5.995,156400.0],["2010-10-08",6.0118,6.0717,5.9613,6.0496,196400.0],["2010-10-11",6.0612,6.1033,6.0097,6.0297,141200.0],["2010-10-12",6.0276,6.0917,5.9781,6.0581,234400.0],["2010-10-13",6.0896,6.1874,6.0623,6.1579,202400.0],["2010-10-14",6.1674,6.2074,6.1422,6.1874,244800.0],["2010-10-15",6.2095,6.2368,6.1548,6.1621,507600.0],["2010-10-18",6.1863,6.2715,6.1348,6.2673,583200.0],["2010-10-19",6.16,6.2799,6.0391,6.0812,640800.0],["2010-10-20",6.1075,6.1779,6.077,6.1295,422000.0],["2010-10-21",6.1611,6.1758,6.0339,6.0875,451600.0],["2010-10-22",6.0938,6.1274,6.0391,6.0959,250000.0],["2010-10-25",6.1274,6.1569,6.0528,6.0749,314800.0],["2010-10-26",6.0465,6.098,6.016,6.0654,231600.0],["2010-10-27",6.0223,6.0717,5.996,6.0623,312800.0],["2010-10-28",6.0938,6.1064,5.975,6.0002,257600.0],["2010-10-29",5.9897,6.0549,5.9487,6.037,251200.0],["2010-11-01",6.0654,6.1274,5.9571,6.0202,219600.0],["2010-11-02",6.0801,6.1169,6.0086,6.0938,264400.0],["2010-11-03",6.1117,6.1253,5.9834,6.0759,304400.0],["2010-11-04",6.1548,6.2473,6.1211,6.2305,413200.0],["2010-11-05",6.2305,6.2694,6.1937,6.2526,244800.0],["2010-11-08",6.2368,6.2694,6.1537,6.2547,258800.0],["2010-11-09",6.2725,6.2978,6.1748,6.1926,378000.0],["2010-11-10",6.1832,6.2967,6.1674,6.283,467200.0],["2010-11-11",6.2368,6.2788,6.2042,6.2378,178000.0],["2010-11-12",6.1926,6.2116,6.1411,6.1453,174800.0],["2010-11-15",6.18,6.2284,6.1506,6.1748,91600.0],["2010-11-16",6.1295,6.1506,6.0234,6.0612,210400.0],["2010-11-17",6.0602,6.0654,6.0013,6.0496,124800.0],["2010-11-18",6.1117,6.179,6.0801,6.1201,190800.0],["2010-11-19",6.1159,6.1264,6.078,6.1033,174000.0],["2010-11-22",6.0738,6.097,6.0223,6.0759,162800.0],["2010-11-23",6.0181,6.0854,6.0086,6.0644,192000.0],["2010-11-24",6.1306,6.1548,6.0854,6.1495,290000.0],["2010-11-26",6.0959,6.1516,6.0696,6.1001,146800.0],["2010-11-29",6.0581,6.1327,6.0181,6.1127,303600.0],["2010-11-30",6.0465,6.1054,5.9939,6.0959,493200.0],["2010-12-01",6.3356,6.5154,6.3083,6.3241,1990800.0],["2010-12-02",6.4534,6.4534,6.1968,6.2305,1970800.0],["2010-12-03",6.2305,6.2494,6.0328,6.0885,2178000.0],["2010-12-06",6.1264,6.302,6.1022,6.1295,1729600.0],["2010-12-07",6.2231,6.303,6.0465,6.1222,5484000.0],["2010-12-08",6.1527,6.2294,6.1485,6.1884,904800.0],["2010-12-09",6.2378,6.2715,6.2042,6.2557,811200.0],["2010-12-10",6.3083,6.4071,6.2999,6.404,991200.0],["2010-12-13",6.446,6.4702,6.4145,6.4229,1396000.0],["2010-12-14",6.4539,6.4563,6.2808,6.2963,1271600.0],["2010-12-15",6.3214,6.3584,6.2343,6.2546,1074800.0],["2010-12-16",6.2665,6.2904,6.2522,6.2796,544400.0],["2010-12-17",6.2617,6.2617,6.1125,6.1674,1357600.0],["2010-12-20",6.1722,6.2092,6.1602,6.1805,659600.0],["2010-12-21",6.2056,6.208,6.1686,6.171,410000.0],["2010-12-22",6.1853,6.1961,6.1614,6.1817,697600.0],["2010-12-23",6.2319,6.2796,6.214,6.2235,562000.0],["2010-12-27",6.2163,6.2307,6.1805,6.2163,260000.0],["2010-12-28",6.2128,6.2354,6.1865,6.2247,234800.0],["2010-12-29",6.2617,6.3692,6.2522,6.3548,993200.0],["2010-12-30",6.3751,6.3787,6.2916,6.2951,646800.0],["2010-12-31",6.2856,6.3214,6.2737,6.276,588800.0],["2011-01-03",6.3274,6.3501,6.2975,6.3345,373200.0],["2011-01-04",6.3489,6.3489,6.2319,6.2617,479600.0],["2011-01-05",6.2414,6.3142,6.2223,6.2581,415200.0],["2011-01-06",6.2498,6.3095,6.2319,6.2892,593200.0],["2011-01-07",6.2844,6.2939,6.1961,6.2378,438000.0],["2011-01-10",6.2092,6.2701,6.2008,6.2689,386400.0],["2011-01-11",6.2856,6.3274,6.2653,6.2677,308400.0],["2011-01-12",6.2928,6.2987,6.2223,6.245,275200.0],["2011-01-13",6.2665,6.2665,6.1925,6.2163,252400.0],["2011-01-14",6.2068,6.2402,6.1853,6.2283,267200.0],["2011-01-18",6.2175,6.2343,6.1781,6.2307,284800.0],["2011-01-19",6.2414,6.2414,6.1746,6.2008,485200.0],["2011-01-20",6.1722,6.2008,6.1614,6.1638,403200.0],["2011-01-21",6.1996,6.1996,6.0719,6.0862,618000.0],["2011-01-24",6.0862,6.1376,6.0731,6.0862,484000.0],["2011-01-25",6.3632,6.3692,6.2319,6.3321,1201600.0],["2011-01-26",6.3489,6.4862,6.325,6.4814,830000.0],["2011-01-27",6.5065,6.5076,6.4611,6.4921,587600.0],["2011-01-28",6.4814,6.4945,6.3417,6.3715,1004400.0],["2011-01-31",6.4002,6.5053,6.4002,6.4312,748400.0],["2011-02-01",6.4826,6.6223,6.4814,6.5996,730000.0],["2011-02-02",6.6354,6.6425,6.596,6.6103,340000.0],["2011-02-03",6.6139,6.6175,6.5267,6.6175,342000.0],["2011-02-04",6.6199,6.6414,6.5864,6.6103,360400.0],["2011-02-07",6.6055,6.6819,6.6008,6.6545,275600.0],["2011-02-08",6.6736,6.6796,6.6187,6.6796,189600.0],["2011-02-09",6.6784,6.7297,6.6306,6.6819,315200.0],["2011-02-10",6.6688,6.6819,6.6223,6.6581,247200.0],["2011-02-11",6.6437,6.7034,6.6246,6.7034,184000.0],["2011-02-14",6.7225,6.7345,6.6796,6.701,278400.0],["2011-02-15",6.7022,6.7488,6.6855,6.6963,314400.0],["2011-02-16",6.719,6.7476,6.6999,6.7416,161600.0],["2011-02-17",6.7488,6.9195,6.7297,6.8742,601600.0],["2011-02-18",6.8682,7.0437,6.8682,7.0329,598800.0],["2011-02-22",6.978,7.058,6.9553,6.9601,565600.0],["2011-02-23",6.9518,6.9744,6.8252,6.8276,463600.0],["2011-02-24",6.824,6.848,6.776,6.8084,388400.0],["2011-02-25",6.8204,6.8864,6.794,6.8828,370400.0],["2011-02-28",6.896,6.9296,6.8492,6.8888,208800.0],["2011-03-01",6.908,6.9092,6.758,6.7868,219600.0],["2011-03-02",6.7808,6.7916,6.7376,6.764,190800.0],["2011-03-03",6.8192,6.9032,6.8192,6.8756,126800.0],["2011-03-04",6.8708,6.8708,6.7628,6.8528,193200.0],["2011-03-07",6.8588,6.8588,6.7112,6.7664,205200.0],["2011-03-08",6.7892,6.9452,6.7664,6.884,179200.0],["2011-03-09",6.8792,6.9344,6.8456,6.8768,175200.0],["2011-03-10",6.8036,6.8144,6.7124,6.7196,422800.0],["2011-03-11",6.6896,6.6932,6.5684,6.656,354000.0],["2011-03-14",6.584,6.7052,6.584,6.6428,214400.0],["2011-03-15",6.4988,6.6236,6.4292,6.5624,529200.0],["2011-03-16",6.5588,6.5696,6.47,6.5168,293200.0],["2011-03-17",6.5792,6.5924,6.524,6.566,453600.0],["2011-03-18",6.5972,6.6944,6.5636,6.6068,731600.0],["2011-03-21",6.65,6.722,6.6248,6.7208,311200.0],["2011-03-22",6.7292,6.7712,6.7028,6.7196,176400.0],["2011-03-23",6.7004,6.7388,6.6476,6.71,195600.0],["2011-03-24",6.7292,6.7544,6.6704,6.7376,243200.0],["2011-03-25",6.7604,6.8312,6.6752,6.7664,159600.0],["2011-03-28",6.7664,6.8252,6.7544,6.7808,168800.0],["2011-03-29",6.7856,6.8528,6.752,6.8252,188800.0],["2011-03-30",6.8516,6.902,6.8252,6.8972,152400.0],["2011-03-31",6.8708,6.9272,6.8528,6.9176,219200.0],["2011-04-01",6.9212,6.956,6.9044,6.944,217200.0],["2011-04-04",6.944,6.9704,6.9296,6.9704,164000.0],["2011-04-05",6.9452,6.9848,6.8828,6.956,192400.0],["2011-04-06",6.962,7.0172,6.962,7.0136,148800.0],["2011-04-07",7.0184,7.0256,6.9764,6.9956,194800.0],["2011-04-08",7.028,7.028,6.9488,6.968,227600.0],["2011-04-11",6.962,6.9992,6.9584,6.9824,195600.0],["2011-04-12",6.9572,7.0184,6.9464,6.9896,425600.0],["2011-04-13",7.0196,7.0196,6.9536,6.9752,271600.0],["2011-04-14",6.9584,7.0472,6.9584,7.04,286000.0],["2011-04-15",7.0124,7.052,6.9812,7.0472,534400.0],["2011-04-18",6.9644,7.0328,6.9392,7.0112,315200.0],["2011-04-19",7.0688,7.1228,6.9728,7.004,336000.0],["2011-04-20",7.0904,7.0916,7.0016,7.0232,416800.0],["2011-04-21",7.0496,7.0496,6.9944,7.0184,470800.0],["2011-04-25",7.0016,7.0292,6.9836,7.0088,216400.0],["2011-04-26",7.0148,7.0568,6.9908,7.0352,323200.0],["2011-04-27",7.0256,7.0796,7.0256,7.0724,268000.0],["2011-04-28",7.0532,7.112,7.0532,7.0976,340400.0],["2011-04-29",7.0928,7.1348,7.0736,7.1084,600000.0],["2011-05-02",7.1276,7.1276,7.0292,7.0472,488000.0],["2011-05-03",7.0424,7.0856,6.9908,7.0772,488000.0],["2011-05-04",7.1,7.1468,7.0484,7.1012,544000.0],["2011-05-05",7.076,7.1468,7.0328,7.0472,311600.0],["2011-05-06",7.1204,7.142,7.0604,7.0904,333600.0],["2011-05-09",7.082,7.1468,7.0532,7.1468,184000.0],["2011-05-10",7.148,7.1984,7.1252,7.196,240800.0],["2011-05-11",7.172,7.1972,7.1012,7.1396,237200.0],["2011-05-12",7.1108,7.2476,7.1108,7.244,208000.0],["2011-05-13",7.268,7.268,7.1492,7.1564,171200.0],["2011-05-16",7.1432,7.1972,7.1192,7.1348,320000.0],["2011-05-17",7.112,7.1768,7.112,7.1612,304400.0],["2011-05-18",7.16,7.208,7.1336,7.2044,236800.0],["2011-05-19",7.238,7.2524,7.1576,7.232,236400.0],["2011-05-20",7.2176,7.2896,7.2176,7.2596,292000.0],["2011-05-23",7.1864,7.2548,7.1828,7.1876,231600.0],["2011-05-24",7.1888,7.1948,7.1024,7.106,273200.0],["2011-05-25",7.0868,7.1276,7.052,7.1252,334000.0],["2011-05-26",7.1167,7.1879,7.0757,7.1831,191600.0],["2011-05-27",7.1987,7.2337,7.1843,7.2108,118800.0],["2011-05-31",7.253,7.2952,7.2132,7.2663,646400.0],["2011-06-01",7.259,7.2699,7.0986,7.0999,390800.0],["2011-06-02",7.1095,7.1324,7.0854,7.124,128800.0],["2011-06-03",7.0576,7.0914,7.0311,7.0637,282000.0],["2011-06-06",7.0456,7.0986,6.9877,7.0745,313600.0],["2011-06-07",7.0914,7.177,7.0854,7.1517,362000.0],["2011-06-08",7.1324,7.177,7.1083,7.1529,386000.0],["2011-06-09",7.1602,7.1843,7.1445,7.1843,221200.0],["2011-06-10",7.1614,7.1782,7.0721,7.1228,421200.0],["2011-06-13",7.1276,7.1746,7.0986,7.1204,378800.0],["2011-06-14",7.1553,7.1855,7.1155,7.1722,245600.0],["2011-06-15",7.1276,7.1879,7.1155,7.1336,280400.0],["2011-06-16",7.1469,7.247,7.1011,7.2024,327200.0],["2011-06-17",7.2482,7.2554,7.2012,7.2048,632800.0],["2011-06-20",7.2,7.2711,7.1891,7.2554,323200.0],["2011-06-21",7.282,7.2976,7.2494,7.2735,324000.0],["2011-06-22",7.253,7.2964,7.2301,7.2398,164800.0],["2011-06-23",7.1927,7.2771,7.1469,7.2361,217200.0],["2011-06-24",7.2446,7.2783,7.1891,7.2627,524800.0],["2011-06-27",7.2518,7.3953,7.2518,7.3604,245200.0],["2011-06-28",7.3628,7.3857,7.3459,7.3664,239600.0],["2011-06-29",7.3724,7.417,7.3459,7.4014,205600.0],["2011-06-30",7.4074,7.5003,7.3833,7.4677,396000.0],["2011-07-01",7.481,7.54,7.4713,7.528,396800.0],["2011-07-05",7.5232,7.5871,7.493,7.5811,299200.0],["2011-07-06",7.5449,7.6812,7.5268,7.6498,328000.0],["2011-07-07",7.7005,7.7909,7.6522,7.7451,575600.0],["2011-07-08",7.6582,7.7029,7.616,7.6582,466400.0],["2011-07-11",7.6172,7.6365,7.5823,7.6016,313200.0],["2011-07-12",7.575,7.657,7.5473,7.5871,189200.0],["2011-07-13",7.6124,7.6799,7.5798,7.6136,290800.0],["2011-07-14",7.6245,7.6305,7.5244,7.5521,312400.0],["2011-07-15",7.5509,7.5762,7.5304,7.5533,358000.0],["2011-07-18",7.5304,7.5352,7.4412,7.481,405600.0],["2011-07-19",7.5316,7.5316,7.44,7.4942,326800.0],["2011-07-20",7.5051,7.5051,7.3989,7.4725,243200.0],["2011-07-21",7.6281,7.9573,7.5521,7.8994,965600.0],["2011-07-22",7.9091,8.0237,7.8874,7.9935,455200.0],["2011-07-25",7.9537,7.9971,7.9115,7.9175,445600.0],["2011-07-26",7.9332,7.9682,7.8934,7.9212,229600.0],["2011-07-27",7.9115,7.9115,7.7559,7.7644,299200.0],["2011-07-28",7.7788,7.8452,7.7246,7.733,220400.0],["2011-07-29",7.6896,7.6932,7.5762,7.616,527600.0],["2011-08-01",7.6703,7.6932,7.4858,7.5521,502400.0],["2011-08-02",7.5376,7.6136,7.4351,7.4472,313200.0],["2011-08-03",7.4424,7.4653,7.3085,7.4508,316800.0],["2011-08-04",7.3833,7.4472,7.2192,7.2205,564000.0],["2011-08-05",7.2735,7.2892,7.0697,7.2168,691600.0],["2011-08-08",7.0781,7.3001,6.814,6.814,962000.0],["2011-08-09",6.9286,7.2735,6.7598,7.2566,1118000.0],["2011-08-10",7.095,7.294,7.0058,7.0166,684400.0],["2011-08-11",7.0432,7.5678,6.9949,7.5003,682400.0],["2011-08-12",7.5811,7.5979,7.3121,7.3447,341600.0],["2011-08-15",7.3965,7.4725,7.3218,7.4713,447600.0],["2011-08-16",7.4122,7.4399,7.3061,7.3881,277600.0],["2011-08-17",7.3977,7.4629,7.3591,7.4086,125600.0],["2011-08-18",7.2663,7.3724,7.0866,7.1517,564800.0],["2011-08-19",7.0263,7.2434,7.0263,7.0878,377600.0],["2011-08-22",7.206,7.2132,7.019,7.0673,349600.0],["2011-08-23",7.0842,7.2663,7.0311,7.2663,382800.0],["2011-08-24",7.2494,7.4351,7.2494,7.3905,504400.0],["2011-08-25",7.4279,7.4556,7.2012,7.2759,664800.0],["2011-08-26",7.2458,7.282,7.1143,7.2554,299200.0],["2011-08-29",7.3682,7.6227,7.3633,7.5948,309600.0],["2011-08-30",7.5306,7.6481,7.4542,7.5948,331200.0],["2011-08-31",7.63,7.7196,7.613,7.6627,588800.0],["2011-09-01",7.6578,7.7475,7.6021,7.6081,524000.0],["2011-09-02",7.436,7.5669,7.3366,7.3439,363600.0],["2011-09-06",7.2385,7.4336,7.1669,7.3621,442400.0],["2011-09-07",7.4906,7.7439,7.4336,7.7366,740800.0],["2011-09-08",7.7112,7.7803,7.6251,7.6651,377200.0],["2011-09-09",7.5245,7.596,7.4009,7.4348,390400.0],["2011-09-12",7.3827,7.4821,7.3209,7.4494,267200.0],["2011-09-13",7.4857,7.6736,7.4566,7.6178,448400.0],["2011-09-14",7.6603,7.7863,7.5912,7.7124,553600.0],["2011-09-15",7.773,7.773,7.6542,7.756,206000.0],["2011-09-16",7.8033,7.8166,7.7124,7.7415,389200.0],["2011-09-19",7.6324,7.6784,7.5487,7.5803,280000.0],["2011-09-20",7.6106,7.7984,7.5827,7.6821,579200.0],["2011-09-21",7.6772,7.796,7.476,7.4833,463600.0],["2011-09-22",7.2869,7.4663,7.2724,7.3621,536800.0],["2011-09-23",7.3403,7.4118,7.3136,7.3851,245200.0],["2011-09-26",7.4263,7.4966,7.3063,7.4797,225600.0],["2011-09-27",7.6094,7.6893,7.5391,7.5887,333200.0],["2011-09-28",7.6033,7.6215,7.3863,7.3875,255200.0],["2011-09-29",7.5136,7.6287,7.4154,7.6263,314400.0],["2011-09-30",7.5112,7.8299,7.5112,7.7063,574000.0],["2011-10-03",7.6675,7.8336,7.453,7.4542,503600.0],["2011-10-04",7.3936,7.9172,7.3936,7.8954,641200.0],["2011-10-05",7.8857,8.0772,7.79,8.0602,629600.0],["2011-10-06",8.0324,8.2069,8.0263,8.1984,752000.0],["2011-10-07",8.2154,8.276,8.0627,8.0942,724800.0],["2011-10-10",8.196,8.2493,8.093,8.2275,607200.0],["2011-10-11",8.1536,8.2724,8.1487,8.1936,384800.0],["2011-10-12",8.2505,8.3984,8.1766,8.3184,413600.0],["2011-10-13",8.2699,8.3584,8.2202,8.3014,224000.0],["2011-10-14",8.4033,8.4493,8.3002,8.4384,477200.0],["2011-10-17",8.3596,8.4239,8.1924,8.2154,432400.0],["2011-10-18",8.2833,8.5729,8.2614,8.5051,430000.0],["2011-10-19",8.636,8.636,8.333,8.3778,900800.0],["2011-10-20",8.3742,8.4578,8.3039,8.4542,447600.0],["2011-10-21",8.5669,8.6057,8.4384,8.522,803600.0],["2011-10-24",8.522,8.5657,8.4942,8.5572,651200.0],["2011-10-25",8.5111,8.5111,8.3245,8.3402,385200.0],["2011-10-26",8.4784,8.4954,8.3475,8.3996,529200.0],["2011-10-27",8.6554,8.7099,8.482,8.6566,876800.0],["2011-10-28",8.6045,8.6626,8.5584,8.6032,402800.0],["2011-10-31",8.4966,8.6469,8.4396,8.5257,309600.0],["2011-11-01",8.2966,8.4457,8.1718,8.1924,479600.0],["2011-11-02",8.2905,8.4917,8.2905,8.436,467600.0],["2011-11-03",8.5026,8.6857,8.4105,8.6445,358000.0],["2011-11-04",8.5802,8.6239,8.5075,8.5729,187200.0],["2011-11-07",8.5402,8.6238,8.4323,8.6129,164400.0],["2011-11-08",8.6578,8.7002,8.6117,8.6796,326800.0],["2011-11-09",8.5257,8.6566,8.4602,8.4602,414400.0],["2011-11-10",8.5451,8.5645,8.419,8.4881,186800.0],["2011-11-11",8.5645,8.6748,8.5596,8.6432,248000.0],["2011-11-14",8.6142,8.7172,8.5705,8.6238,286000.0],["2011-11-15",8.5911,8.7729,8.5681,8.722,252400.0],["2011-11-16",8.6699,8.756,8.5572,8.6226,388000.0],["2011-11-17",8.6166,8.6663,8.5123,8.5548,278400.0],["2011-11-18",8.716,8.7875,8.6699,8.7184,914000.0],["2011-11-21",8.619,8.699,8.5099,8.5123,522800.0],["2011-11-22",8.5087,8.7341,8.5087,8.6966,685600.0],["2011-11-23",8.6517,8.7463,8.6384,8.7026,1018800.0],["2011-11-25",8.7232,8.842,8.7232,8.7572,274800.0],["2011-11-28",8.9652,9.0253,8.799,8.8762,547600.0],["2011-11-29",8.8984,8.9638,8.8095,8.9128,314000.0],["2011-11-30",9.2137,9.2791,9.0842,9.2699,824000.0],["2011-12-01",9.232,9.2411,8.9246,8.9311,508000.0],["2011-12-02",9.0188,9.0855,8.9495,8.9678,376400.0],["2011-12-05",9.0698,9.1038,8.9586,8.9965,381600.0],["2011-12-06",9.0018,9.1417,8.9939,9.096,300000.0],["2011-12-07",9.0371,9.1234,8.9468,9.0842,427600.0],["2011-12-08",9.041,9.1757,9.0371,9.0646,424400.0],["2011-12-09",9.0933,9.2503,9.041,9.2163,390400.0],["2011-12-12",9.1273,9.3183,9.0894,9.3026,611200.0],["2011-12-13",9.3693,9.436,9.2516,9.2895,596400.0],["2011-12-14",9.2411,9.3733,9.1849,9.2765,485600.0],["2011-12-15",9.3863,9.4831,9.3209,9.4583,422000.0],["2011-12-16",9.4949,9.5289,9.2307,9.2503,1549600.0],["2011-12-19",9.2752,9.3667,9.1535,9.1548,502800.0],["2011-12-20",9.3327,9.6388,9.2922,9.6179,918800.0],["2011-12-21",9.6139,9.661,9.5485,9.6244,743600.0],["2011-12-22",9.6244,9.7369,9.6231,9.6322,354400.0],["2011-12-23",9.6689,9.6872,9.6165,9.6349,192400.0],["2011-12-27",9.5982,9.7382,9.5982,9.7003,304400.0],["2011-12-28",9.7055,9.712,9.5708,9.5891,287600.0],["2011-12-29",9.6192,9.6833,9.6192,9.6597,193600.0],["2011-12-30",9.6545,9.6793,9.5302,9.5302,268800.0],["2012-01-03",9.7277,9.7395,9.5551,9.5904,540800.0],["2012-01-04",9.5773,9.6022,9.3916,9.4635,664000.0],["2012-01-05",9.4308,9.6414,9.3445,9.6244,432400.0],["2012-01-06",9.6506,9.712,9.5642,9.6322,362000.0],["2012-01-09",9.6806,9.7408,9.6074,9.712,509600.0],["2012-01-10",9.8141,9.8141,9.6571,9.6741,394000.0],["2012-01-11",9.6741,9.712,9.6362,9.6728,293200.0],["2012-01-12",9.7238,9.7238,9.6362,9.6793,222000.0],["2012-01-13",9.5878,9.6558,9.5525,9.6322,228000.0],["2012-01-17",9.7199,9.7303,9.627,9.678,610400.0],["2012-01-18",9.6322,9.6401,9.4831,9.5354,416800.0],["2012-01-19",9.5956,9.5956,9.4831,9.5838,901600.0],["2012-01-20",9.5799,9.7473,9.5655,9.7369,236800.0],["2012-01-23",9.75,9.7539,9.6283,9.6819,219600.0],["2012-01-24",9.6597,9.716,9.5642,9.6741,324400.0],["2012-01-25",9.6937,9.7526,9.5865,9.6492,396400.0],["2012-01-26",9.7539,9.7539,9.4243,9.4517,566800.0],["2012-01-27",9.453,9.4714,9.2268,9.2869,632000.0],["2012-01-30",9.2385,9.4295,9.2385,9.3955,422400.0],["2012-01-31",9.4426,9.4557,9.3079,9.3288,512800.0],["2012-02-01",9.334,9.5158,9.3314,9.4975,601600.0],["2012-02-02",9.5237,9.5341,9.4648,9.4923,292800.0],["2012-02-03",9.5865,9.5865,9.5145,9.5328,642000.0],["2012-02-06",9.5184,9.5786,9.4701,9.5041,215600.0],["2012-02-07",9.5001,9.5825,9.4622,9.5354,250800.0],["2012-02-08",9.5695,9.576,9.4295,9.4478,263600.0],["2012-02-09",9.4884,9.5315,9.419,9.4949,218400.0],["2012-02-10",9.4452,9.4491,9.3759,9.3955,140000.0],["2012-02-13",9.4818,9.5027,9.3981,9.4753,194400.0],["2012-02-14",9.4674,9.4674,9.2568,9.3118,256000.0],["2012-02-15",9.3706,9.3706,9.1574,9.2372,394800.0],["2012-02-16",9.2582,9.3615,9.2333,9.3563,293200.0],["2012-02-17",9.3942,9.4871,9.3772,9.3942,249200.0],["2012-02-21",9.3942,9.406,9.3,9.3589,281200.0],["2012-02-22",9.3654,9.3837,9.2516,9.2516,199600.0],["2012-02-23",9.2765,9.3052,9.2124,9.3,429200.0],["2012-02-24",9.3275,9.3746,9.3026,9.3549,298400.0],["2012-02-27",9.3011,9.3943,9.1684,9.3589,268000.0],["2012-02-28",9.3602,9.376,9.2499,9.2577,345200.0],["2012-02-29",9.2893,9.3589,9.2026,9.2026,321600.0],["2012-03-01",9.2551,9.2656,9.1527,9.1553,540000.0],["2012-03-02",9.1671,9.1894,9.0384,9.0686,746000.0],["2012-03-05",9.0752,9.1619,9.0239,9.1487,351200.0],["2012-03-06",9.1001,9.1776,9.0686,9.0686,328800.0],["2012-03-07",9.1172,9.1172,9.0436,9.0817,343200.0],["2012-03-08",9.129,9.129,9.0147,9.1067,264000.0],["2012-03-09",9.133,9.4127,9.1159,9.305,539600.0],["2012-03-12",9.3366,9.3957,9.2866,9.3812,452400.0],["2012-03-13",9.4521,9.4587,9.3733,9.4587,617200.0],["2012-03-14",9.4666,9.4718,9.3431,9.3484,224000.0],["2012-03-15",9.3799,9.3799,9.2525,9.3011,279600.0],["2012-03-16",9.3011,9.3011,9.1671,9.1711,572800.0],["2012-03-19",9.175,9.33,9.1671,9.2919,197200.0],["2012-03-20",9.2617,9.33,9.221,9.2774,185600.0],["2012-03-21",9.3155,9.3379,9.2499,9.2682,240400.0],["2012-03-22",9.2118,9.2407,9.1566,9.1973,168800.0],["2012-03-23",9.2026,9.3063,9.1382,9.3024,165600.0],["2012-03-26",9.3878,9.5047,9.3287,9.5047,276000.0],["2012-03-27",9.5191,9.5191,9.4521,9.4784,236000.0],["2012-03-28",9.4548,9.5717,9.4521,9.5454,382400.0],["2012-03-29",9.4994,9.5152,9.3812,9.4955,288000.0],["2012-03-30",9.5638,9.5638,9.4062,9.4101,247200.0],["2012-04-02",9.4272,9.5086,9.4101,9.5034,348800.0],["2012-04-03",9.4981,9.5126,9.4535,9.4968,257600.0],["2012-04-04",9.4232,9.464,9.3615,9.4167,378800.0],["2012-04-05",9.4088,9.4495,9.3418,9.4101,329600.0],["2012-04-09",9.2906,9.3129,9.2564,9.263,304000.0],["2012-04-10",9.2617,9.2617,9.0922,9.1356,541200.0],["2012-04-11",9.15,9.1881,9.129,9.1816,412000.0],["2012-04-12",9.2183,9.2827,9.1894,9.2472,636400.0],["2012-04-13",9.2039,9.2459,9.1369,9.1369,336400.0],["2012-04-16",9.1921,9.2564,9.1737,9.2262,516800.0],["2012-04-17",9.2551,9.3431,9.2315,9.2551,619600.0],["2012-04-18",9.1816,9.2236,9.1408,9.1894,834000.0],["2012-04-19",9.1224,9.1264,8.8611,8.9477,1090800.0],["2012-04-20",9.0331,9.0423,8.8965,8.9254,1452800.0],["2012-04-23",8.8676,8.9911,8.8282,8.9543,1178000.0],["2012-04-24",8.9333,9.0174,8.9333,8.9806,606400.0],["2012-04-25",9.0568,9.0936,9.0331,9.0581,436000.0],["2012-04-26",9.0555,9.1159,8.9911,9.0857,350000.0],["2012-04-27",9.129,9.1408,8.9911,9.0935,710800.0],["2012-04-30",9.1106,9.1185,9.0187,9.0476,300000.0],["2012-05-01",9.0778,9.1224,9.0279,9.0344,406400.0],["2012-05-02",8.9924,9.0712,8.9583,9.0633,308000.0],["2012-05-03",9.0541,9.0896,9.0016,9.0239,300000.0],["2012-05-04",9.0042,9.0161,8.9399,8.9491,265200.0],["2012-05-07",8.9228,9.0042,8.9136,8.9963,188000.0],["2012-05-08",8.9675,9.1054,8.9675,9.0502,799600.0],["2012-05-09",8.9753,9.0371,8.9267,8.9477,492000.0],["2012-05-10",8.9858,9.1763,8.9858,9.1316,410400.0],["2012-05-11",8.9412,9.1592,8.9202,9.1435,356000.0],["2012-05-14",9.0896,9.1343,8.9793,8.9898,302400.0],["2012-05-15",8.9727,9.1001,8.9399,9.0568,160000.0],["2012-05-16",9.0975,9.1106,8.9977,9.0239,221600.0],["2012-05-17",9.0436,9.0436,8.932,8.9438,359200.0],["2012-05-18",8.932,8.9569,8.8072,8.8269,341200.0],["2012-05-21",8.8729,8.9766,8.8085,8.8637,468800.0],["2012-05-22",8.8545,8.9241,8.844,8.8913,272000.0],["2012-05-23",8.8427,8.978,8.8427,8.9556,392000.0],["2012-05-24",8.9911,9.0108,8.8926,8.9766,216400.0],["2012-05-25",9.0055,9.0055,8.9359,8.9451,174000.0],["2012-05-29",9.0137,9.0137,8.8554,8.8871,185200.0],["2012-05-30",8.8475,8.8554,8.7749,8.7749,208800.0],["2012-05-31",8.7828,8.8673,8.7379,8.7947,184400.0],["2012-06-01",8.6693,8.7683,8.6178,8.6601,252000.0],["2012-06-04",8.7115,8.9148,8.7115,8.7577,274400.0],["2012-06-05",8.6482,8.7802,8.6482,8.7736,254400.0],["2012-06-06",8.8,8.9913,8.7709,8.986,192000.0],["2012-06-07",9.0863,9.0995,8.9781,8.9834,236400.0],["2012-06-08",8.9636,9.0639,8.8857,8.9953,182000.0],["2012-06-11",9.0863,9.1721,8.986,8.9966,392400.0],["2012-06-12",9.0243,9.1022,8.9069,9.0032,320000.0],["2012-06-13",9.0032,9.0665,8.8607,8.8936,385200.0],["2012-06-14",8.891,9.019,8.8765,8.9794,269600.0],["2012-06-15",8.99,9.0203,8.9266,8.961,418400.0],["2012-06-18",8.9187,8.9557,8.8831,8.9161,286000.0],["2012-06-19",8.9425,9.0533,8.8646,8.9834,374000.0],["2012-06-20",9.0137,9.0137,8.8897,8.957,288000.0],["2012-06-21",8.9623,9.0111,8.8211,8.8488,1165200.0],["2012-06-22",8.8686,8.9372,8.8079,8.8316,1774800.0],["2012-06-25",8.7392,8.7762,8.6337,8.6838,285200.0],["2012-06-26",8.7102,8.7656,8.6403,8.73,225600.0],["2012-06-27",8.7696,8.8303,8.726,8.8132,183600.0],["2012-06-28",8.7907,8.8923,8.7194,8.8923,247600.0],["2012-06-29",9.0137,9.0454,8.9438,9.0005,321200.0],["2012-07-02",9.0335,9.2223,9.0098,9.2223,257600.0],["2012-07-03",9.1827,9.2777,9.1629,9.2777,106400.0],["2012-07-05",9.2737,9.3001,9.1391,9.1444,208800.0],["2012-07-06",9.0626,9.1642,9.0626,9.155,149600.0],["2012-07-09",9.1259,9.1536,9.0943,9.1391,219600.0],["2012-07-10",9.155,9.2091,9.1154,9.1721,147200.0],["2012-07-11",9.1721,9.1893,9.118,9.1629,202800.0],["2012-07-12",9.1088,9.1787,9.0771,9.155,168400.0],["2012-07-13",9.1642,9.2473,9.118,9.2473,179600.0],["2012-07-16",9.2394,9.2605,9.1655,9.1998,100000.0],["2012-07-17",9.1985,9.2143,9.0771,9.1853,289600.0],["2012-07-18",9.1602,9.3239,9.1589,9.2909,286800.0],["2012-07-19",9.2843,9.3674,8.8343,8.8435,978400.0],["2012-07-20",8.767,8.767,8.313,8.3183,881600.0],["2012-07-23",8.2285,8.4199,8.1876,8.379,619200.0],["2012-07-24",8.3763,8.4476,8.2351,8.4317,490400.0],["2012-07-25",8.4925,8.6799,8.4397,8.4555,657600.0],["2012-07-26",8.5439,8.5756,8.4159,8.441,192800.0],["2012-07-27",8.4647,8.5848,8.3895,8.5268,233200.0],["2012-07-30",8.5123,8.5123,8.4304,8.4885,185600.0],["2012-07-31",8.4793,8.5228,8.4793,8.5004,358000.0],["2012-08-01",8.5017,8.5202,8.3407,8.3473,571600.0],["2012-08-02",8.3169,8.3935,8.2074,8.28,652800.0],["2012-08-03",8.346,8.4515,8.346,8.437,543600.0],["2012-08-06",8.4555,8.4925,8.3539,8.3644,424000.0],["2012-08-07",8.3961,8.5136,8.379,8.4713,342000.0],["2012-08-08",8.441,8.4832,8.3658,8.404,257200.0],["2012-08-09",8.3895,8.4674,8.3803,8.3869,200000.0],["2012-08-10",8.3869,8.4634,8.375,8.4463,196800.0],["2012-08-13",8.4159,8.4489,8.3222,8.3631,231200.0],["2012-08-14",8.4291,8.4331,8.1757,8.1942,747600.0],["2012-08-15",8.1638,8.3486,8.1638,8.313,224400.0],["2012-08-16",8.2839,8.3908,8.2496,8.3856,220000.0],["2012-08-17",8.3526,8.5202,8.3526,8.4991,210400.0],["2012-08-20",8.4674,8.4951,8.4278,8.47,145600.0],["2012-08-21",8.4634,8.5677,8.4436,8.4925,170800.0],["2012-08-22",8.4476,8.4964,8.3803,8.3842,109600.0],["2012-08-23",8.3988,8.3988,8.3117,8.3341,126400.0],["2012-08-24",8.309,8.4608,8.2813,8.4397,283200.0],["2012-08-27",8.4542,8.4542,8.371,8.3922,145600.0],["2012-08-28",8.4014,8.441,8.3658,8.3988,271200.0],["2012-08-29",8.4293,8.4744,8.3563,8.4306,156400.0],["2012-08-30",8.4001,8.4691,8.3576,8.3961,369200.0],["2012-08-31",8.4452,8.4797,8.3311,8.4041,253200.0],["2012-09-04",8.4293,8.5791,8.3444,8.5407,352800.0],["2012-09-05",8.5831,8.5831,8.5155,8.534,262400.0],["2012-09-06",8.5433,8.6189,8.4823,8.607,248800.0],["2012-09-07",8.6269,8.6428,8.5367,8.5646,178800.0],["2012-09-10",8.5778,8.5911,8.5195,8.5606,236800.0],["2012-09-11",8.5553,8.6229,8.5195,8.6097,392800.0],["2012-09-12",8.599,8.6627,8.5858,8.6508,87200.0],["2012-09-13",8.6733,8.8232,8.6508,8.7927,234800.0],["2012-09-14",8.8232,8.8882,8.7396,8.8723,242000.0],["2012-09-17",8.8206,8.8458,8.7489,8.7887,189200.0],["2012-09-18",8.7556,8.9306,8.7556,8.9214,240400.0],["2012-09-19",8.9107,8.9107,8.7635,8.8365,178000.0],["2012-09-20",8.7914,8.9426,8.7529,8.9333,197200.0],["2012-09-21",9.0208,9.0911,8.9585,9.0354,629600.0],["2012-09-24",9.0155,9.0911,8.9426,8.9638,195600.0],["2012-09-25",8.9744,9.0487,8.8365,8.8497,235200.0],["2012-09-26",8.8484,8.8829,8.7914,8.859,170000.0],["2012-09-27",8.8749,8.9373,8.794,8.9306,265200.0],["2012-09-28",8.9001,8.9015,8.8113,8.8418,352000.0],["2012-10-01",8.8537,8.916,8.8179,8.8789,450400.0],["2012-10-02",8.8935,8.9824,8.8391,8.9784,243600.0],["2012-10-03",8.9784,9.1628,8.9784,9.1323,368800.0],["2012-10-04",9.1455,9.3206,9.1455,9.2675,404800.0],["2012-10-05",9.2782,9.4148,9.1747,9.188,203600.0],["2012-10-08",9.1522,9.2065,9.1084,9.1415,78800.0],["2012-10-09",9.1203,9.1203,8.9611,8.9718,255200.0],["2012-10-10",8.9651,9.0925,8.924,9.0195,217200.0],["2012-10-11",9.05,9.0527,8.9824,9.0235,172000.0],["2012-10-12",8.997,9.1216,8.9797,9.0275,140000.0],["2012-10-15",9.0248,9.0779,8.9744,9.0222,139200.0],["2012-10-16",9.0288,9.1256,9.0235,9.0739,126800.0],["2012-10-17",9.0633,9.1972,9.05,9.188,309600.0],["2012-10-18",9.2795,9.5368,9.2145,9.4081,443600.0],["2012-10-19",9.3538,9.4387,9.2171,9.2941,354000.0],["2012-10-22",9.253,9.3166,9.2211,9.2835,197600.0],["2012-10-23",9.2384,9.2662,9.1203,9.2092,136000.0],["2012-10-24",9.2596,9.2596,9.1707,9.2291,144000.0],["2012-10-25",9.2742,9.2848,9.1972,9.2397,188000.0],["2012-10-26",9.2304,9.2304,9.058,9.1309,150000.0],["2012-10-31",9.1057,9.1057,8.9585,9.0434,180800.0],["2012-11-01",9.111,9.111,8.8789,8.997,232400.0],["2012-11-02",8.9983,8.9983,8.6786,8.8829,396400.0],["2012-11-05",8.859,8.9134,8.7662,8.8776,262000.0],["2012-11-06",8.9028,9.1031,8.9028,9.0434,224400.0],["2012-11-07",8.9452,8.9452,8.8113,8.8895,267200.0],["2012-11-08",8.8736,9.058,8.8736,8.9253,262800.0],["2012-11-09",8.8736,8.9479,8.8444,8.8935,108800.0],["2012-11-12",8.8882,8.9214,8.8245,8.8749,100000.0],["2012-11-13",8.8166,8.9293,8.806,8.8603,210800.0],["2012-11-14",8.8511,8.8948,8.7317,8.7516,209200.0],["2012-11-15",8.7688,8.9121,8.7423,8.8842,478800.0],["2012-11-16",8.8643,8.9466,8.7701,8.8219,475600.0],["2012-11-19",8.8935,8.9373,8.806,8.9373,455200.0],["2012-11-20",8.9267,9.0328,8.8895,9.0328,396000.0],["2012-11-21",9.0328,9.1933,9.0288,9.1866,290800.0],["2012-11-23",9.2251,9.3179,9.1402,9.2145,157200.0],["2012-11-26",9.2052,9.432,9.2039,9.3856,458000.0],["2012-11-27",9.3551,9.4134,9.2821,9.3312,518000.0],["2012-11-28",9.324,9.4331,9.1863,9.37,495600.0],["2012-11-29",9.3958,9.4647,9.3283,9.3628,336400.0],["2012-11-30",9.3929,9.3929,9.1676,9.2466,520800.0],["2012-12-03",9.2681,9.2681,9.0844,9.1762,325200.0],["2012-12-04",9.1547,9.2207,9.0629,9.1475,459200.0],["2012-12-05",9.1518,9.2824,9.1174,9.2279,258400.0],["2012-12-06",9.2021,9.2623,9.1547,9.1992,135200.0],["2012-12-07",9.248,9.2494,9.1576,9.2164,146400.0],["2012-12-10",9.2509,9.3083,9.1834,9.2437,181200.0],["2012-12-11",9.2709,9.291,9.2107,9.2839,371200.0],["2012-12-12",9.2968,9.3413,9.2179,9.2351,519200.0],["2012-12-13",9.2552,9.3484,9.1117,9.2136,182400.0],["2012-12-14",9.1777,9.2695,9.0945,9.1217,193200.0],["2012-12-17",9.1576,9.2953,9.1232,9.2953,226000.0],["2012-12-18",9.2824,9.3255,9.2293,9.2882,191200.0],["2012-12-19",9.2681,9.3212,9.215,9.258,356000.0],["2012-12-20",9.3111,9.3111,9.192,9.2853,638800.0],["2012-12-21",9.2623,9.3872,9.2509,9.2853,1463200.0],["2012-12-24",9.2394,9.3212,9.149,9.2609,239200.0],["2012-12-26",9.248,9.2638,9.1117,9.2006,246800.0],["2012-12-27",9.1791,9.1978,9.0643,9.1676,231200.0],["2012-12-28",9.1289,9.2336,9.1102,9.1533,160400.0],["2012-12-31",9.149,9.2968,9.149,9.2781,250400.0],["2013-01-02",9.4274,9.4919,9.3484,9.4804,521200.0],["2013-01-03",9.4733,9.479,9.3714,9.4015,312800.0],["2013-01-04",9.4044,9.5221,9.3872,9.4905,193600.0],["2013-01-07",9.4417,9.4446,9.3427,9.3585,136800.0],["2013-01-08",9.3456,9.3857,9.2609,9.3097,276400.0],["2013-01-09",9.3025,9.3786,9.3025,9.3613,238000.0],["2013-01-10",9.3656,9.4015,9.291,9.39,178400.0],["2013-01-11",9.4087,9.4087,9.2609,9.3283,274400.0],["2013-01-14",9.3312,9.6024,9.3054,9.5823,481200.0],["2013-01-15",9.5378,9.7244,9.5378,9.6742,309200.0],["2013-01-16",9.6612,9.7229,9.6397,9.6498,300000.0],["2013-01-17",9.6842,9.7531,9.6699,9.6856,197600.0],["2013-01-18",9.6598,9.7516,9.6526,9.7301,317600.0],["2013-01-22",9.7473,9.875,9.7445,9.8564,200800.0],["2013-01-23",9.8449,9.9037,9.7746,9.8707,297600.0],["2013-01-24",9.9583,10.0429,9.8521,9.9439,492400.0],["2013-01-25",9.9439,9.9468,9.6856,9.7143,373600.0],["2013-01-28",9.7301,9.8148,9.7,9.7803,301200.0],["2013-01-29",9.7861,9.9066,9.7516,9.8679,249200.0],["2013-01-30",9.8406,9.8865,9.7588,9.8578,347600.0],["2013-01-31",9.8363,9.9382,9.8363,9.9023,490800.0],["2013-02-01",9.9425,10.0358,9.9095,9.9697,308800.0],["2013-02-04",9.9023,9.9066,9.7445,9.7559,497200.0],["2013-02-05",9.7846,9.8664,9.7603,9.8449,281200.0],["2013-02-06",9.7889,9.9023,9.7602,9.8923,368400.0],["2013-02-07",9.9095,9.9095,9.7803,9.8578,383200.0],["2013-02-08",9.8377,9.9798,9.8263,9.9324,394400.0],["2013-02-11",9.9267,9.9712,9.8779,9.9152,574400.0],["2013-02-12",9.8937,9.987,9.8865,9.9568,172000.0],["2013-02-13",9.9439,9.9984,9.9152,9.964,170400.0],["2013-02-14",9.9152,9.9812,9.9152,9.9238,154000.0],["2013-02-15",9.9367,9.9726,9.8607,9.9396,307200.0],["2013-02-19",9.9253,9.997,9.9167,9.9956,353200.0],["2013-02-20",9.9698,10.0271,9.8951,9.8951,228400.0],["2013-02-21",9.8736,9.9812,9.8736,9.9583,138000.0],["2013-02-22",9.9913,10.1161,9.954,10.0673,233600.0],["2013-02-25",10.0774,10.0989,9.8133,9.8205,260000.0],["2013-02-26",9.8739,9.9474,9.7571,9.8681,252800.0],["2013-02-27",9.8609,9.9921,9.8421,9.9157,328800.0],["2013-02-28",9.9315,10.0151,9.9214,9.9387,394000.0],["2013-03-01",9.8825,9.995,9.7974,9.9445,236000.0],["2013-03-04",9.8984,10.0065,9.822,9.8839,456400.0],["2013-03-05",9.9012,10.0742,9.8998,10.0382,740400.0],["2013-03-06",10.0699,10.0901,9.9849,10.0469,237600.0],["2013-03-07",10.0353,10.0786,9.9906,10.067,150800.0],["2013-03-08",10.0915,10.1665,10.0541,10.1218,305600.0],["2013-03-11",10.08,10.1665,10.0555,10.1362,163600.0],["2013-03-12",10.1016,10.1478,10.0685,10.0872,113200.0],["2013-03-13",10.0872,10.1261,10.0771,10.1016,159600.0],["2013-03-14",10.1161,10.2357,10.1016,10.2328,265200.0],["2013-03-15",10.2689,10.3352,10.2083,10.3164,364800.0],["2013-03-18",10.2285,10.3453,10.2141,10.3006,150400.0],["2013-03-19",10.2948,10.3741,10.279,10.302,180000.0],["2013-03-20",10.3712,10.4664,10.328,10.4102,126000.0],["2013-03-21",10.3539,10.4303,10.1737,10.2501,338000.0],["2013-03-22",10.2386,10.3309,10.204,10.2732,260000.0],["2013-03-25",10.315,10.3683,10.2357,10.2934,172400.0],["2013-03-26",10.3049,10.3381,10.217,10.3164,179600.0],["2013-03-27",10.2934,10.3193,10.2184,10.2631,222400.0],["2013-03-28",10.2833,10.426,10.2126,10.3583,588800.0],["2013-04-01",10.351,10.5183,10.2732,10.4851,367200.0],["2013-04-02",10.524,10.5846,10.475,10.5601,276400.0],["2013-04-03",10.5601,10.6048,10.4693,10.5082,303600.0],["2013-04-04",10.5428,10.5889,10.4707,10.5832,194400.0],["2013-04-05",10.4447,10.5558,10.4447,10.5298,161600.0],["2013-04-08",10.5298,10.599,10.4779,10.5846,155200.0],["2013-04-09",10.5774,10.625,10.5212,10.5356,180000.0],["2013-04-10",10.5327,10.6235,10.5212,10.6163,201600.0],["2013-04-11",10.6394,10.7302,10.6048,10.6523,204000.0],["2013-04-12",10.5961,10.6812,10.5558,10.6711,237600.0],["2013-04-15",10.6523,10.6523,10.4592,10.4909,412000.0],["2013-04-16",10.5832,10.5932,10.4289,10.5053,273600.0],["2013-04-17",10.4721,10.5442,10.3871,10.4419,264000.0],["2013-04-18",10.4332,10.5096,10.0685,10.1492,661600.0],["2013-04-19",10.1204,10.1507,10.0497,10.1507,236800.0],["2013-04-22",10.1708,10.1708,9.9632,10.0786,218800.0],["2013-04-23",10.1132,10.2285,10.0915,10.2054,258800.0],["2013-04-24",10.2083,10.2357,10.1334,10.2227,538000.0],["2013-04-25",10.253,10.2775,10.1953,10.2343,206400.0],["2013-04-26",10.2343,10.2559,10.2155,10.2256,403600.0],["2013-04-29",10.1982,10.3107,10.1982,10.2977,108400.0],["2013-04-30",10.2631,10.3583,10.2631,10.3583,168400.0],["2013-05-01",10.3136,10.3683,10.279,10.315,825200.0],["2013-05-02",10.3438,10.3828,10.3179,10.3568,233200.0],["2013-05-03",10.4548,10.5759,10.452,10.5327,198800.0],["2013-05-06",10.5125,10.6134,10.4837,10.5932,160800.0],["2013-05-07",10.5932,10.7345,10.5932,10.7129,142000.0],["2013-05-08",10.6898,10.7691,10.6682,10.7475,387600.0],["2013-05-09",10.772,10.7778,10.6884,10.6942,399600.0],["2013-05-10",10.7288,10.7562,10.674,10.7014,153200.0],["2013-05-13",10.6783,10.7273,10.661,10.7071,96000.0],["2013-05-14",10.6999,10.7706,10.6682,10.7446,281600.0],["2013-05-15",10.7446,10.7936,10.7028,10.7662,155600.0],["2013-05-16",10.7374,10.7908,10.6999,10.7216,156400.0],["2013-05-17",10.7864,10.7864,10.723,10.7489,504000.0],["2013-05-20",10.7259,10.7763,10.71,10.7533,169600.0],["2013-05-21",10.7374,10.7576,10.6682,10.7115,262800.0],["2013-05-22",10.7071,10.7778,10.5327,10.599,172400.0],["2013-05-23",10.5457,10.7749,10.5327,10.7691,434400.0],["2013-05-24",10.7316,10.9003,10.6826,10.8801,302400.0],["2013-05-28",10.958,11.0661,10.8585,10.8989,496000.0],["2013-05-29",10.8757,10.9525,10.7845,10.8757,261200.0],["2013-05-30",10.9076,10.9568,10.8771,10.9278,136800.0],["2013-05-31",10.8786,11.006,10.8308,10.8728,355200.0],["2013-06-03",10.9119,11.0307,10.8337,10.9988,896800.0],["2013-06-04",10.9785,11.0046,10.7671,10.8598,209600.0],["2013-06-05",10.8207,10.8554,10.6918,10.7019,174000.0],["2013-06-06",10.673,10.8728,10.6281,10.8714,218000.0],["2013-06-07",10.9061,11.0205,10.8728,10.9742,203600.0],["2013-06-10",10.964,11.048,10.9467,11.0422,120400.0],["2013-06-11",10.9336,11.0191,10.8598,10.8844,117600.0],["2013-06-12",10.9119,11.0046,10.7714,10.8236,155600.0],["2013-06-13",10.8105,11.0278,10.7874,11.006,222400.0],["2013-06-14",11.006,11.0118,10.7917,10.8627,183200.0],["2013-06-17",10.9336,11.0292,10.8786,10.9872,144400.0],["2013-06-18",10.9568,11.0408,10.9568,11.0031,198400.0],["2013-06-19",10.9713,10.9843,10.783,10.7932,214800.0],["2013-06-20",10.6947,10.7946,10.6194,10.6816,244800.0],["2013-06-21",10.7193,10.7758,10.589,10.7671,497200.0],["2013-06-24",10.7019,10.8525,10.6179,10.7743,231600.0],["2013-06-25",10.8829,10.8829,10.7063,10.8409,288800.0],["2013-06-26",10.9134,10.9134,10.7584,10.7758,173200.0],["2013-06-27",10.8221,10.9843,10.783,10.9496,173600.0],["2013-06-28",10.9191,11.0654,10.867,11.0654,592800.0],["2013-07-01",11.0654,11.258,11.0176,11.258,737200.0],["2013-07-02",11.2233,11.2783,11.1653,11.2566,240400.0],["2013-07-03",11.2291,11.2667,11.1624,11.2276,176400.0],["2013-07-05",11.3304,11.4593,11.2595,11.4434,169200.0],["2013-07-08",11.4434,11.5433,11.4289,11.4926,173200.0],["2013-07-09",11.5172,11.5838,11.4434,11.5766,189600.0],["2013-07-10",11.5839,11.7938,11.5491,11.7779,991200.0],["2013-07-11",11.8489,11.9459,11.7316,11.9271,203600.0],["2013-07-12",11.9575,12.1168,11.9126,12.027,237200.0],["2013-07-15",12.0646,12.0719,11.9546,12.0675,154400.0],["2013-07-16",12.0704,12.1733,12.0516,12.1414,192000.0],["2013-07-17",12.195,12.279,11.9662,12.0255,344400.0],["2013-07-18",11.9835,12.3774,11.9835,12.363,325600.0],["2013-07-19",12.3832,12.5121,12.279,12.4223,448000.0],["2013-07-22",12.3717,12.3717,12.2181,12.3369,481600.0],["2013-07-23",12.3383,12.3383,12.1457,12.1805,252400.0],["2013-07-24",12.2442,12.2544,12.1139,12.166,160800.0],["2013-07-25",12.1646,12.3079,12.1124,12.2355,218800.0],["2013-07-26",12.1472,12.2355,11.9589,12.1675,178800.0],["2013-07-29",12.179,12.179,12.0168,12.0733,164800.0],["2013-07-30",12.1342,12.1399,11.8923,11.9676,368400.0],["2013-07-31",12.0212,12.0603,11.9415,11.9531,201200.0],["2013-08-01",11.9951,12.1776,11.9372,12.098,335200.0],["2013-08-02",12.0951,12.1776,12.0038,12.1313,214000.0],["2013-08-05",12.1313,12.1313,12.0371,12.082,194000.0],["2013-08-06",12.0096,12.0748,11.846,11.9169,243200.0],["2013-08-07",11.9271,11.9488,11.8011,11.8431,151200.0],["2013-08-08",11.8127,11.9053,11.7808,11.8344,174400.0],["2013-08-09",11.8474,11.9053,11.746,11.7851,169200.0],["2013-08-12",11.7301,11.9053,11.7301,11.8691,166800.0],["2013-08-13",11.8315,11.9111,11.7533,11.8865,108400.0],["2013-08-14",11.8909,11.9473,11.7938,11.8677,123600.0],["2013-08-15",11.7345,11.8416,11.6258,11.6563,171600.0],["2013-08-16",11.5998,11.7547,11.5998,11.6534,172000.0],["2013-08-19",11.6751,11.691,11.5867,11.5954,108400.0],["2013-08-20",11.6389,11.7547,11.5853,11.733,112400.0],["2013-08-21",11.6794,11.7663,11.6157,11.6534,87600.0],["2013-08-22",11.6736,11.8576,11.6432,11.8416,86000.0],["2013-08-23",11.8286,11.8431,11.7243,11.8242,174400.0],["2013-08-26",11.8069,11.846,11.6592,11.6736,208800.0],["2013-08-27",11.6012,11.7156,11.4564,11.497,144800.0],["2013-08-28",11.5217,11.6293,11.4606,11.5202,186000.0],["2013-08-29",11.5377,11.6599,11.4577,11.5944,134400.0],["2013-08-30",11.5871,11.6075,11.3006,11.3573,217600.0],["2013-09-03",11.5101,11.6031,11.4082,11.5086,178400.0],["2013-09-04",11.5246,11.59,11.4126,11.4737,136400.0],["2013-09-05",11.4752,11.5508,11.3952,11.4577,109600.0],["2013-09-06",11.4766,11.5566,11.3021,11.4621,110400.0],["2013-09-09",11.5101,11.6293,11.4082,11.6235,92000.0],["2013-09-10",11.654,11.7486,11.5973,11.7471,108400.0],["2013-09-11",11.7486,11.878,11.6846,11.7777,95600.0],["2013-09-12",11.7442,11.8635,11.6729,11.7195,99600.0],["2013-09-13",11.7835,11.8693,11.7078,11.7602,138000.0],["2013-09-16",11.8882,11.8896,11.7747,11.8184,183600.0],["2013-09-17",11.8184,11.8649,11.8053,11.8271,185200.0],["2013-09-18",11.8562,12.0249,11.7864,11.9798,136800.0],["2013-09-19",12.0365,12.0743,11.9638,12.0496,146000.0],["2013-09-20",12.1354,12.5936,11.9871,12.5368,751600.0],["2013-09-23",12.5296,12.5921,12.4365,12.4583,303200.0],["2013-09-24",12.5078,12.6532,12.4176,12.5936,293200.0],["2013-09-25",12.6445,12.6445,12.4874,12.515,177200.0],["2013-09-26",12.4903,12.5587,12.3871,12.5485,185200.0],["2013-09-27",12.451,12.6008,12.3318,12.5848,88400.0],["2013-09-30",12.5179,12.7186,12.4103,12.7143,202000.0],["2013-10-01",12.675,12.8597,12.6008,12.7477,196400.0],["2013-10-02",12.6954,12.7986,12.5601,12.6227,215200.0],["2013-10-03",12.5659,12.5863,12.2402,12.342,291200.0],["2013-10-04",12.3085,12.4787,12.2329,12.3914,1174400.0],["2013-10-07",12.3434,12.4525,12.2547,12.374,200800.0],["2013-10-08",12.4074,12.4729,12.3158,12.3231,206800.0],["2013-10-09",12.3929,12.5499,12.2634,12.4452,292400.0],["2013-10-10",12.5848,13.0386,12.4089,13.0081,511600.0],["2013-10-11",12.9383,13.1782,12.8975,13.171,268400.0],["2013-10-14",13.1521,13.3542,13.0328,13.1433,408400.0],["2013-10-15",13.1448,13.1942,12.8728,12.9804,196000.0],["2013-10-16",13.0808,13.2393,12.9833,13.1593,183600.0],["2013-10-17",13.1622,13.584,13.1244,13.4967,530000.0],["2013-10-18",13.6349,13.8473,13.4895,13.8443,404000.0],["2013-10-21",13.8225,13.9054,13.7542,13.8953,309200.0],["2013-10-22",13.9665,14.0771,13.8589,14.0218,244400.0],["2013-10-23",13.9898,14.1091,13.9447,13.9593,474000.0],["2013-10-24",13.9607,14.0538,13.9171,13.9302,274000.0],["2013-10-25",14.0087,14.0509,13.8647,13.8894,257200.0],["2013-10-28",13.9389,13.9505,13.8182,13.9462,290800.0],["2013-10-29",13.9389,14.0043,13.8429,13.8807,302800.0],["2013-10-30",13.9287,13.9287,13.7644,13.808,178800.0],["2013-10-31",13.7745,13.8705,13.7367,13.7411,284400.0],["2013-11-01",13.7295,13.8022,13.6204,13.6858,278800.0],["2013-11-04",13.7629,13.792,13.6116,13.7585,244400.0],["2013-11-05",13.6873,13.9273,13.6015,13.8385,130400.0],["2013-11-06",13.9273,13.9869,13.856,13.936,220400.0],["2013-11-07",14.0014,14.0349,13.6538,13.68,408400.0],["2013-11-08",13.6698,14.0683,13.6698,14.0509,247200.0],["2013-11-11",14.0712,14.176,13.9665,14.1178,664800.0],["2013-11-12",14.1076,14.1076,13.8007,14.0101,240400.0],["2013-11-13",13.9549,14.1032,13.9171,14.0931,214800.0],["2013-11-14",14.1076,14.1745,14.0436,14.0931,102400.0],["2013-11-15",14.3141,14.3854,14.1352,14.3752,289600.0],["2013-11-18",14.4581,14.461,14.2792,14.3563,222800.0],["2013-11-19",14.3999,14.4348,14.2865,14.3781,257600.0],["2013-11-20",14.3985,14.4683,14.2908,14.4159,171200.0],["2013-11-21",14.4712,14.7955,14.4479,14.7766,243600.0],["2013-11-22",14.8217,15.0733,14.7781,15.0573,265600.0],["2013-11-25",15.162,15.29,14.9555,14.9831,375600.0],["2013-11-26",15.1289,15.2387,14.9952,15.171,563200.0],["2013-11-27",15.2146,15.2582,15.0433,15.0989,290000.0],["2013-11-29",15.2086,15.3424,15.0703,15.165,244800.0],["2013-12-02",15.165,15.3048,14.8554,14.8809,518000.0],["2013-12-03",14.8193,14.941,14.699,14.7532,252000.0],["2013-12-04",14.681,14.8358,14.4345,14.6524,281600.0],["2013-12-05",14.6329,14.8163,14.5502,14.7998,246800.0],["2013-12-06",14.9486,15.1815,14.8403,14.9576,275200.0],["2013-12-09",15.0132,15.0553,14.5367,14.5968,482800.0],["2013-12-10",14.6254,14.7336,14.3488,14.3999,463600.0],["2013-12-11",14.43,14.4465,14.0317,14.0873,339600.0],["2013-12-12",14.0828,14.1519,14.0061,14.0241,264800.0],["2013-12-13",14.1038,14.1474,13.9294,13.9355,241200.0],["2013-12-16",14.0121,14.0798,13.9174,13.958,329600.0],["2013-12-17",13.9956,14.0888,13.8768,14.0241,253600.0],["2013-12-18",14.0031,14.2902,13.9565,14.2797,314000.0],["2013-12-19",14.2677,14.3533,14.1429,14.194,250400.0],["2013-12-20",14.2361,14.4826,14.1188,14.3864,756400.0],["2013-12-23",14.4931,14.6013,14.3729,14.43,351600.0],["2013-12-24",14.4044,14.5848,14.4044,14.5427,159200.0],["2013-12-26",14.6028,14.696,14.3804,14.3954,650800.0],["2013-12-27",14.3819,14.6059,14.3608,14.5653,143600.0],["2013-12-30",14.5938,14.6359,14.4916,14.5352,167200.0],["2013-12-31",14.6059,14.7517,14.4435,14.6374,557600.0],["2014-01-02",14.6389,14.6434,14.1489,14.2226,363200.0],["2014-01-03",14.2241,14.412,14.1399,14.3578,490000.0],["2014-01-06",14.4585,14.4585,14.2195,14.2511,287200.0],["2014-01-07",14.3353,14.4104,14.188,14.2436,434000.0],["2014-01-08",14.212,14.212,13.8934,13.958,326000.0],["2014-01-09",14.0392,14.0422,13.704,13.8408,335600.0],["2014-01-10",13.8783,13.9565,13.7386,13.952,492000.0],["2014-01-13",13.9174,13.976,13.7416,13.7851,397200.0],["2014-01-14",13.8829,14.0061,13.7897,13.9264,213200.0],["2014-01-15",13.8979,13.9896,13.6784,13.7536,356000.0],["2014-01-16",13.7596,13.8768,13.4109,13.5882,364000.0],["2014-01-17",13.492,13.7716,13.474,13.6063,377600.0],["2014-01-21",13.7145,13.8227,13.5281,13.5792,368000.0],["2014-01-22",13.5582,13.6454,13.462,13.5191,290200.0],["2014-01-23",13.5582,13.6694,12.981,13.1583,471200.0],["2014-01-24",13.1283,13.1704,12.8818,12.9569,432200.0],["2014-01-27",13.0441,13.0441,12.7285,12.7405,326400.0],["2014-01-28",12.7405,12.8517,12.6503,12.8307,318400.0],["2014-01-29",12.6743,12.8066,12.6292,12.6864,337200.0],["2014-01-30",12.7555,12.9389,12.6533,12.8337,275600.0],["2014-01-31",12.6262,12.7104,12.5,12.524,335800.0],["2014-02-03",12.4338,12.488,12.0731,12.1543,366800.0],["2014-02-04",12.2174,12.2745,12.0581,12.1182,509600.0],["2014-02-05",12.0851,12.2505,12.031,12.1513,279000.0],["2014-02-06",12.1543,12.2745,12.0551,12.1422,233800.0],["2014-02-07",12.1513,12.3226,12.1513,12.2535,247200.0],["2014-02-10",12.2114,12.3136,12.1482,12.2595,258400.0],["2014-02-11",12.2595,12.4278,12.2595,12.3707,403800.0],["2014-02-12",12.3978,12.4459,12.2865,12.4008,330600.0],["2014-02-13",12.3256,12.6052,12.2925,12.6052,154800.0],["2014-02-14",12.6052,12.7405,12.4218,12.7254,239400.0],["2014-02-18",12.7585,12.8998,12.7285,12.8457,204000.0],["2014-02-19",12.8096,12.9178,12.6984,12.7525,300600.0],["2014-02-20",12.7615,12.8637,12.6112,12.7585,215600.0],["2014-02-21",12.7585,12.8607,12.6924,12.7405,267600.0],["2014-02-24",12.7585,12.8667,12.6804,12.7104,237800.0],["2014-02-25",12.7224,12.7886,12.5661,12.6323,343200.0],["2014-02-26",12.6956,12.8073,12.6021,12.6987,226000.0],["2014-02-27",12.6624,12.9733,12.6624,12.9462,263200.0],["2014-02-28",12.9733,13.1303,12.9311,13.0186,344800.0],["2014-03-03",12.9432,12.9613,12.7349,12.8918,151000.0],["2014-03-04",13.0729,13.4563,13.0247,13.3989,663000.0],["2014-03-05",13.405,13.5076,13.2963,13.3718,299800.0],["2014-03-06",13.4261,13.6012,13.3748,13.4503,312600.0],["2014-03-07",13.5619,13.565,13.3899,13.4352,183200.0],["2014-03-10",13.4442,13.4623,13.3295,13.3748,212400.0],["2014-03-11",13.414,13.4593,13.1786,13.239,197800.0],["2014-03-12",13.2088,13.3838,13.1333,13.3567,340200.0],["2014-03-13",13.4321,13.4321,13.1484,13.2118,230200.0],["2014-03-14",13.1544,13.3838,13.1454,13.3386,193200.0],["2014-03-17",13.4503,13.571,13.3688,13.4321,281000.0],["2014-03-18",13.4714,13.574,13.4382,13.5468,229400.0],["2014-03-19",13.5317,13.6193,13.3838,13.4533,183200.0],["2014-03-20",13.4472,13.5861,13.3989,13.5227,213400.0],["2014-03-21",13.568,13.7672,13.5197,13.6223,840000.0],["2014-03-24",13.6978,13.7189,13.5348,13.5499,270600.0],["2014-03-25",13.6525,13.6857,13.3718,13.4412,289800.0],["2014-03-26",13.5408,13.5951,13.3476,13.3869,279400.0],["2014-03-27",13.3929,13.4593,13.1876,13.2148,183400.0],["2014-03-28",13.1997,13.3989,13.1182,13.1544,207200.0],["2014-03-31",13.1786,13.3869,13.1273,13.3537,420400.0],["2014-04-01",13.402,13.5257,13.2088,13.2722,278800.0],["2014-04-02",13.2963,13.411,13.2541,13.3838,186800.0],["2014-04-03",13.4321,13.4503,13.3114,13.3657,189600.0],["2014-04-04",13.4865,13.4865,13.1092,13.1665,376400.0],["2014-04-07",13.1514,13.1514,12.8284,12.8979,334200.0],["2014-04-08",12.913,13.0729,12.8315,12.9975,206600.0],["2014-04-09",13.0216,13.1273,12.8677,13.1061,188800.0],["2014-04-10",13.1393,13.2027,12.8918,12.8979,220000.0],["2014-04-11",12.759,12.8043,12.59,12.7379,366000.0],["2014-04-14",12.7832,12.9432,12.753,12.8375,232400.0],["2014-04-15",12.8858,12.9341,12.6413,12.8315,168800.0],["2014-04-16",12.9462,13.1394,12.8888,13.0729,194400.0],["2014-04-17",13.0669,13.0669,12.6202,12.9854,503800.0],["2014-04-21",12.9945,13.1816,12.9733,13.1575,352400.0],["2014-04-22",13.2088,13.3295,13.085,13.2329,285000.0],["2014-04-23",13.1907,13.242,13.1061,13.1303,196200.0],["2014-04-24",13.1665,13.1846,12.9009,13.0548,239200.0],["2014-04-25",13.0337,13.0548,12.8073,12.8737,310400.0],["2014-04-28",12.9462,13.0307,12.6956,12.919,330000.0],["2014-04-29",12.9884,13.1182,12.91,12.9462,257800.0],["2014-04-30",12.8677,13.0005,12.756,12.9975,434200.0],["2014-05-01",12.9945,13.1454,12.8345,13.0428,429400.0],["2014-05-02",13.0548,13.2269,12.9733,13.0911,462800.0],["2014-05-05",13.0096,13.0911,12.9009,13.0277,277200.0],["2014-05-06",12.9401,12.9522,12.7953,12.8586,341000.0],["2014-05-07",12.8526,13.1001,12.7983,13.0911,214600.0],["2014-05-08",13.0699,13.2118,13.0186,13.079,295000.0],["2014-05-09",13.0277,13.3295,12.9794,13.3144,245200.0],["2014-05-12",13.417,13.565,13.3537,13.5348,338400.0],["2014-05-13",13.5046,13.5499,13.4291,13.4352,274600.0],["2014-05-14",13.4291,13.4291,13.0729,13.1333,309000.0],["2014-05-15",13.0428,13.0729,12.9009,13.0458,226000.0],["2014-05-16",13.0367,13.1212,12.91,13.1061,228000.0],["2014-05-19",13.0307,13.2661,13.0307,13.254,142200.0],["2014-05-20",13.2058,13.2239,13.0397,13.1997,404600.0],["2014-05-21",13.251,13.3205,13.0488,13.2118,183800.0],["2014-05-22",13.2722,13.3537,13.2058,13.3295,154200.0],["2014-05-23",13.3295,13.4986,13.3295,13.4352,186600.0],["2014-05-27",13.5287,13.6495,13.4804,13.5801,169600.0],["2014-05-28",13.6346,13.677,13.5164,13.5952,226600.0],["2014-05-29",13.6073,13.6346,13.5194,13.5558,121000.0],["2014-05-30",13.5649,13.6498,13.5103,13.5164,324200.0],["2014-06-02",13.574,13.574,13.3831,13.4649,368200.0],["2014-06-03",13.4558,13.577,13.4194,13.4497,348000.0],["2014-06-04",13.4346,13.5922,13.4255,13.5164,261600.0],["2014-06-05",13.5528,13.9164,13.5043,13.8983,278600.0],["2014-06-06",13.974,14.1074,13.9346,13.9801,231400.0],["2014-06-09",13.9528,14.071,13.9164,13.9437,198400.0],["2014-06-10",13.8801,13.9468,13.8104,13.8952,131000.0],["2014-06-11",13.8558,13.9255,13.7225,13.7498,184600.0],["2014-06-12",13.6891,13.7285,13.6073,13.6376,128400.0],["2014-06-13",13.6952,13.6952,13.5619,13.677,203000.0],["2014-06-16",13.6407,13.7892,13.571,13.6407,96200.0],["2014-06-17",13.5861,13.7982,13.577,13.7679,223800.0],["2014-06-18",13.7498,13.874,13.6922,13.8528,120400.0],["2014-06-19",13.8589,13.8892,13.7558,13.877,118400.0],["2014-06-20",13.9225,14.0831,13.868,13.9922,408800.0],["2014-06-23",14.0104,14.0286,13.8376,13.9104,125600.0],["2014-06-24",13.8407,13.9649,13.6952,13.7376,238200.0],["2014-06-25",13.6588,13.8225,13.6316,13.7952,128800.0],["2014-06-26",13.7649,13.7649,13.5831,13.6952,115600.0],["2014-06-27",13.5922,13.8437,13.5922,13.7983,446000.0],["2014-06-30",13.7558,13.9164,13.6467,13.874,222400.0],["2014-07-01",13.9649,14.2589,13.9316,14.1013,232600.0],["2014-07-02",14.068,14.1407,13.9013,13.9134,186200.0],["2014-07-03",13.9649,14.1225,13.9649,14.0952,123200.0],["2014-07-07",14.0619,14.0619,13.9407,13.9892,153000.0],["2014-07-08",13.9771,13.9922,13.8407,13.9346,173800.0],["2014-07-09",13.9498,14.0013,13.8528,13.9134,146200.0],["2014-07-10",13.7013,13.771,13.5831,13.7376,181600.0],["2014-07-11",13.6831,13.7679,13.5861,13.7164,209000.0],["2014-07-14",13.8286,13.8649,13.7255,13.8528,132200.0],["2014-07-15",13.8164,13.9074,13.7316,13.8195,205800.0],["2014-07-16",13.8286,13.9043,13.6376,13.8134,383600.0],["2014-07-17",13.6952,13.8922,13.4679,13.5285,481200.0],["2014-07-18",13.5528,13.7498,13.4558,13.7346,378400.0],["2014-07-21",13.6316,13.8134,13.5406,13.6891,185600.0],["2014-07-22",13.6952,13.7558,13.5376,13.6073,180200.0],["2014-07-23",13.6649,13.7104,13.5497,13.677,144400.0],["2014-07-24",13.6497,13.7376,13.4891,13.5346,153400.0],["2014-07-25",13.4043,13.5134,13.3346,13.38,203000.0],["2014-07-28",13.3649,13.3679,13.2194,13.3346,230200.0],["2014-07-29",13.3073,13.4497,13.2073,13.2285,179200.0],["2014-07-30",13.3012,13.3012,13.1042,13.1588,179800.0],["2014-07-31",12.9951,13.1891,12.9345,12.9527,316000.0],["2014-08-01",12.9739,13.1315,12.9739,13.077,244000.0],["2014-08-04",13.1042,13.174,12.9709,13.1497,247200.0],["2014-08-05",13.08,13.2012,13.0315,13.0679,147600.0],["2014-08-06",12.977,13.1618,12.977,13.1346,158200.0],["2014-08-07",13.1436,13.1952,13.1012,13.1255,124800.0],["2014-08-08",13.1042,13.3103,13.0709,13.2467,133600.0],["2014-08-11",13.3255,13.4891,13.3012,13.377,122400.0],["2014-08-12",13.3073,13.4285,13.2709,13.3588,136000.0],["2014-08-13",13.3649,13.4891,13.2861,13.4861,114800.0],["2014-08-14",13.4861,13.6285,13.4588,13.5528,137600.0],["2014-08-15",13.6982,13.6982,13.3891,13.5346,202800.0],["2014-08-18",13.6649,13.774,13.5861,13.7619,164800.0],["2014-08-19",13.7952,13.8043,13.7043,13.771,110600.0],["2014-08-20",13.7013,13.8377,13.6255,13.7801,220200.0],["2014-08-21",13.7589,13.8983,13.6285,13.8619,161600.0],["2014-08-22",13.8316,13.874,13.7316,13.7649,115200.0],["2014-08-25",13.7952,13.874,13.671,13.771,110200.0],["2014-08-26",13.8073,13.8528,13.7013,13.8164,157600.0],["2014-08-27",13.8043,13.8469,13.7282,13.7982,145000.0],["2014-08-28",13.7465,13.7891,13.6613,13.6704,149200.0],["2014-08-29",13.6673,13.6856,13.4939,13.6004,423000.0],["2014-09-02",13.6643,13.7556,13.5548,13.7252,222400.0],["2014-09-03",13.7495,13.7677,13.5487,13.5639,193400.0],["2014-09-04",13.5517,13.6339,13.3874,13.4635,143600.0],["2014-09-05",13.3966,13.573,13.3327,13.5548,164600.0],["2014-09-08",13.5091,13.6917,13.5091,13.6004,162600.0],["2014-09-09",13.5548,13.5974,13.3813,13.4452,195000.0],["2014-09-10",13.427,13.5365,13.3966,13.497,128800.0],["2014-09-11",13.4544,13.5487,13.4026,13.503,189600.0],["2014-09-12",13.503,13.5243,13.3813,13.43,148200.0],["2014-09-15",13.4057,13.5183,13.3661,13.4361,156200.0],["2014-09-16",13.4361,13.4787,13.3448,13.4179,158600.0],["2014-09-17",13.3905,13.4909,13.3235,13.4635,205200.0],["2014-09-18",13.4726,13.5396,13.4544,13.5,175600.0],["2014-09-19",13.5517,13.5517,13.287,13.354,919800.0],["2014-09-22",13.2718,13.3022,13.1988,13.2414,215800.0],["2014-09-23",13.1866,13.2749,13.1258,13.1288,276400.0],["2014-09-24",13.1136,13.3753,13.0953,13.3448,212000.0],["2014-09-25",13.2901,13.36,13.1592,13.2566,304000.0],["2014-09-26",13.2414,13.4239,13.2353,13.4057,302800.0],["2014-09-29",13.2901,13.3996,13.2657,13.3448,298600.0],["2014-09-30",13.3327,13.3905,13.1684,13.1714,337400.0],["2014-10-01",13.1744,13.2566,13.0314,13.0771,399200.0],["2014-10-02",13.0467,13.3114,13.0467,13.2566,377400.0],["2014-10-03",13.3387,13.5183,13.3387,13.5061,227000.0],["2014-10-06",13.497,13.5791,13.4331,13.4878,250000.0],["2014-10-07",13.3874,13.5517,13.3509,13.43,296800.0],["2014-10-08",13.4026,13.6643,13.3966,13.646,225800.0],["2014-10-09",13.6369,13.6826,13.4087,13.4179,228200.0],["2014-10-10",13.3174,13.6765,13.2931,13.5456,321200.0],["2014-10-13",13.5365,13.8256,13.4726,13.7008,357200.0],["2014-10-14",13.8012,14.0507,13.8012,13.9108,309000.0],["2014-10-15",13.7556,13.8682,13.5669,13.8043,481000.0],["2014-10-16",13.5943,13.9199,13.5243,13.8347,398800.0],["2014-10-17",14.0264,14.0264,13.7738,13.7799,310000.0],["2014-10-20",13.7617,13.9077,13.646,13.9016,214600.0],["2014-10-21",13.9168,14.1542,13.9168,14.1481,190800.0],["2014-10-22",14.1724,14.3459,14.0964,14.0994,215400.0],["2014-10-23",14.2637,14.2911,14.1268,14.1694,156200.0],["2014-10-24",14.1846,14.3732,14.1572,14.3519,215800.0],["2014-10-27",14.3063,14.3945,14.2485,14.3915,180800.0],["2014-10-28",14.4402,14.7292,14.4006,14.7292,236000.0],["2014-10-29",14.7079,14.7901,14.6471,14.7231,242000.0],["2014-10-30",14.6288,14.9574,14.6288,14.857,201000.0],["2014-10-31",15.0669,15.1521,15.0122,15.0882,372200.0],["2014-11-03",15.0761,15.1491,14.9391,14.9878,225800.0],["2014-11-04",14.9361,15.1613,14.9361,15.0943,151200.0],["2014-11-05",15.1582,15.2586,14.9544,14.9878,226200.0],["2014-11-06",14.9787,15.073,14.9209,15.003,210600.0],["2014-11-07",14.9544,15.0913,14.8813,15.003,221600.0],["2014-11-10",14.9848,15.1369,14.9604,15.0396,158800.0],["2014-11-11",15.1004,15.1004,14.9148,14.9513,214200.0],["2014-11-12",14.9178,15.0213,14.8844,15.003,262400.0],["2014-11-13",14.9909,15.0243,14.86,14.8966,120600.0],["2014-11-14",14.9483,14.9483,14.8022,14.8631,226600.0],["2014-11-17",14.93,14.9392,14.8235,14.8235,197800.0],["2014-11-18",14.8966,15.0639,14.8905,14.9239,249400.0],["2014-11-19",14.9574,14.9939,14.7201,14.8692,259800.0],["2014-11-20",14.8174,15.0274,14.8174,15.0243,192000.0],["2014-11-21",15.1917,15.2039,14.9544,15.0122,241200.0],["2014-11-24",15.0396,15.3986,15.0243,15.3773,385200.0],["2014-11-25",15.5234,15.5266,14.8967,15.0071,476400.0],["2014-11-26",14.9747,15.15,14.9097,15.1435,323400.0],["2014-11-28",15.2344,15.2604,14.9065,14.913,221000.0],["2014-12-01",14.8415,15.0071,14.7799,14.7896,268200.0],["2014-12-02",14.7766,14.9454,14.7766,14.9325,211800.0],["2014-12-03",14.9195,15.0981,14.8351,15.0493,219000.0],["2014-12-04",15.0006,15.0883,14.939,15.0266,208600.0],["2014-12-05",14.9812,15.1857,14.9812,15.111,174200.0],["2014-12-08",15.0818,15.4,15.0396,15.1662,192000.0],["2014-12-09",15.0818,15.3156,14.9779,15.2539,249200.0],["2014-12-10",15.2312,15.2766,14.9227,14.9519,186800.0],["2014-12-11",14.9844,15.2085,14.8935,14.9227,147800.0],["2014-12-12",14.7312,14.9162,14.6078,14.6143,216600.0],["2014-12-15",14.6922,14.7571,14.3026,14.4746,268800.0],["2014-12-16",14.4422,14.6532,14.3837,14.4779,261000.0],["2014-12-17",14.5883,14.9162,14.3935,14.9032,337400.0],["2014-12-18",15.0169,15.1175,14.8221,15.1078,294600.0],["2014-12-19",15.1013,15.3253,14.9454,15.2766,724800.0],["2014-12-22",15.5169,15.7507,15.2929,15.7409,591000.0],["2014-12-23",15.8773,16.0234,15.676,15.9357,466000.0],["2014-12-24",15.913,15.913,15.7831,15.8708,217200.0],["2014-12-26",15.913,15.9909,15.8578,15.9455,147800.0],["2014-12-29",15.965,16.163,15.8806,16.1403,321200.0],["2014-12-30",16.0689,16.2767,16.0364,16.2475,250000.0],["2014-12-31",16.3254,16.4553,16.0267,16.0397,488800.0],["2015-01-02",16.1468,16.2539,15.6857,15.715,397800.0],["2015-01-05",15.6565,15.7247,15.4779,15.5299,344200.0],["2015-01-06",15.5169,15.676,15.2864,15.3188,338600.0],["2015-01-07",15.387,15.4033,15.124,15.374,275800.0],["2015-01-08",15.4455,15.6663,15.4195,15.6241,303800.0],["2015-01-09",15.6111,15.6728,15.3059,15.4,299000.0],["2015-01-12",15.3903,15.4877,15.2701,15.4585,236800.0],["2015-01-13",15.5591,15.8903,15.5591,15.8708,555800.0],["2015-01-14",15.6825,15.9163,15.5104,15.7117,206200.0],["2015-01-15",15.7215,15.7442,15.413,15.4909,215800.0],["2015-01-16",15.4682,15.8351,15.4682,15.8189,253000.0],["2015-01-20",15.8643,15.8643,15.5072,15.6955,196000.0],["2015-01-21",15.663,15.7539,15.5169,15.637,190600.0],["2015-01-22",15.8059,16.0851,15.5753,16.0591,229400.0],["2015-01-23",16.0916,16.1273,15.8903,16.0169,142400.0],["2015-01-26",15.965,16.0819,15.8221,16.0786,168600.0],["2015-01-27",16.1988,16.1988,15.7961,15.9617,249400.0],["2015-01-28",16.0364,16.1111,15.4325,15.5039,363600.0],["2015-01-29",15.4942,15.6987,15.3611,15.6987,195000.0],["2015-01-30",15.5364,15.5981,15.2084,15.2312,320800.0],["2015-02-02",15.3026,15.8643,15.1403,15.8513,426000.0],["2015-02-03",15.7507,16.189,15.702,15.9,506800.0],["2015-02-04",15.8091,16.1143,15.8091,15.939,224600.0],["2015-02-05",15.965,16.1987,15.952,16.1663,180200.0],["2015-02-06",16.1663,16.3481,16.0202,16.0949,276000.0],["2015-02-09",16.1111,16.1143,15.7994,15.8091,210000.0],["2015-02-10",15.8935,15.939,15.6955,15.8903,166600.0],["2015-02-11",15.8254,16.0007,15.8189,15.8935,100400.0],["2015-02-12",16.0364,16.0364,15.8546,15.9422,118000.0],["2015-02-13",15.939,16.1306,15.9033,16.0949,205600.0],["2015-02-17",16.1013,16.1273,15.8935,15.9357,185600.0],["2015-02-18",15.8708,16.0104,15.8124,16.0007,132000.0],["2015-02-19",15.9942,16.0364,15.9195,15.9942,138600.0],["2015-02-20",16.0169,16.0169,15.6792,15.926,284800.0],["2015-02-23",15.926,15.926,15.7409,15.8708,138000.0],["2015-02-24",15.8741,15.978,15.7864,15.8968,163200.0],["2015-02-25",15.8772,15.9554,15.7632,15.8055,187400.0],["2015-02-26",15.773,15.9652,15.7632,15.962,110800.0],["2015-02-27",15.9,15.9229,15.7404,15.7697,152800.0],["2015-03-02",15.7958,15.9261,15.6361,15.7697,226200.0],["2015-03-03",15.7371,15.8381,15.6035,15.7827,140800.0],["2015-03-04",15.7599,15.7958,15.597,15.7697,276800.0],["2015-03-05",15.8251,16.0239,15.6784,16.0043,307400.0],["2015-03-06",15.8675,16.2031,15.7501,15.8186,280400.0],["2015-03-09",15.8544,15.962,15.773,15.8707,196000.0],["2015-03-10",15.7795,15.7795,15.5253,15.6393,224200.0],["2015-03-11",15.6524,16.0956,15.5839,16.0109,319400.0],["2015-03-12",16.1314,16.529,16.0532,16.4997,397600.0],["2015-03-13",16.529,16.529,16.1021,16.3758,239800.0],["2015-03-16",16.4475,16.8288,16.3433,16.7278,342000.0],["2015-03-17",16.6691,16.8907,16.5909,16.8614,332600.0],["2015-03-18",16.8614,17.0341,16.6854,16.969,400600.0],["2015-03-19",16.9461,17.0341,16.8549,17.0244,220400.0],["2015-03-20",17.1286,17.3209,16.9624,17.2948,675200.0],["2015-03-23",17.2688,17.3763,17.1678,17.3535,363600.0],["2015-03-24",17.2948,17.3731,17.2427,17.2981,235600.0],["2015-03-25",17.2851,17.3274,16.9461,16.9722,161000.0],["2015-03-26",16.9396,17.0244,16.8582,16.894,147600.0],["2015-03-27",16.8549,16.9429,16.7767,16.8549,198800.0],["2015-03-30",16.9494,17.3111,16.9038,17.2297,285200.0],["2015-03-31",17.1482,17.2492,17.0374,17.0798,272600.0],["2015-04-01",17.0309,17.1123,16.8549,17.0015,275800.0],["2015-04-02",16.9755,17.1677,16.8973,16.9461,225800.0],["2015-04-06",16.8973,17.0407,16.8549,16.9461,246000.0],["2015-04-07",16.982,17.0732,16.7311,16.7571,268200.0],["2015-04-08",16.7506,16.9299,16.705,16.8223,242000.0],["2015-04-09",16.8288,16.8451,16.5225,16.5616,346800.0],["2015-04-10",16.5551,16.7604,16.529,16.7408,573400.0],["2015-04-13",16.7832,17.0276,16.7702,16.9233,217000.0],["2015-04-14",16.9331,17.0472,16.793,16.9266,181000.0],["2015-04-15",16.9885,17.1156,16.9136,17.0211,199400.0],["2015-04-16",17.0178,17.0667,16.9429,16.9918,184600.0],["2015-04-17",16.8712,16.8712,16.3367,16.3856,335400.0],["2015-04-20",16.5192,16.7767,16.4997,16.6203,290800.0],["2015-04-21",16.34,16.4019,15.7013,15.8218,613000.0],["2015-04-22",15.887,15.9294,15.6426,15.8903,232000.0],["2015-04-23",15.8381,16.1901,15.8381,16.1868,275600.0],["2015-04-24",16.2194,16.2357,16.0532,16.2129,191800.0],["2015-04-27",16.3335,16.4573,16.1803,16.3791,529800.0],["2015-04-28",16.4149,16.6496,16.3433,16.6333,352200.0],["2015-04-29",16.5844,16.6203,16.3954,16.4149,304600.0],["2015-04-30",16.3563,16.4182,16.164,16.1836,433800.0],["2015-05-01",16.2781,16.34,16.1738,16.252,284200.0],["2015-05-04",16.2716,16.327,16.1999,16.2227,194000.0],["2015-05-05",16.1608,16.327,15.8968,16.0109,243400.0],["2015-05-06",16.1054,16.1054,15.8772,16.0271,191200.0],["2015-05-07",15.9913,16.2455,15.9717,16.1673,190400.0],["2015-05-08",16.2944,16.2944,15.9652,16.0337,254000.0],["2015-05-11",16.0043,16.1184,15.9587,16.0467,178000.0],["2015-05-12",15.9946,15.9946,15.7892,15.8968,156800.0],["2015-05-13",15.9587,16.0337,15.6817,15.8544,223400.0],["2015-05-14",15.9587,16.0988,15.786,16.0858,141800.0],["2015-05-15",16.1314,16.1999,15.8642,15.9913,173200.0],["2015-05-18",15.9457,16.2031,15.9424,16.151,217800.0],["2015-05-19",16.1836,16.2324,16.0271,16.1575,195000.0],["2015-05-20",16.2129,16.2944,16.0174,16.2846,192800.0],["2015-05-21",16.2976,16.3563,16.1347,16.1933,234200.0],["2015-05-22",16.1999,16.4052,16.0206,16.0271,125600.0],["2015-05-26",16.0369,16.0369,15.773,15.8642,198600.0],["2015-05-27",15.946,16.0867,15.838,16.054,167600.0],["2015-05-28",16.0539,16.067,15.8806,16.0605,135000.0],["2015-05-29",16.0343,16.2012,15.9035,15.9231,150400.0],["2015-06-01",16.0049,16.0965,15.7955,15.9362,122400.0],["2015-06-02",15.9165,16.0899,15.8217,15.9689,140200.0],["2015-06-03",16.0441,16.319,15.9623,16.2732,219400.0],["2015-06-04",16.175,16.1979,15.8577,15.9525,135600.0],["2015-06-05",15.9983,16.0998,15.8315,16.0899,170400.0],["2015-06-08",16.0376,16.1946,16.0212,16.103,211800.0],["2015-06-09",16.1488,16.1881,15.9951,16.0965,120200.0],["2015-06-10",16.2273,16.6003,16.1554,16.5382,329400.0],["2015-06-11",16.5022,16.6069,16.4564,16.6003,160400.0],["2015-06-12",16.5611,16.5643,16.4236,16.5087,240600.0],["2015-06-15",16.4466,16.741,16.2143,16.6625,311600.0],["2015-06-16",16.6167,16.8653,16.5643,16.8032,265000.0],["2015-06-17",16.8948,16.8948,16.6559,16.7312,202600.0],["2015-06-18",16.8424,17.1107,16.7246,17.1009,399400.0],["2015-06-19",17.114,17.2317,16.9733,17.1565,432200.0],["2015-06-22",17.2219,17.3266,17.0714,17.2154,235200.0],["2015-06-23",17.2088,17.4509,17.1303,17.4313,198200.0],["2015-06-24",17.4248,17.428,17.1761,17.2579,223800.0],["2015-06-25",17.3724,17.3724,17.1238,17.1369,252400.0],["2015-06-26",17.1598,17.2612,17.0453,17.2252,654000.0],["2015-06-29",17.1369,17.2645,16.8162,16.8424,283400.0],["2015-06-30",16.9864,16.9929,16.7966,16.813,256600.0],["2015-07-01",17.1107,17.3103,16.8948,17.1663,386400.0],["2015-07-02",17.2187,17.2939,17.1238,17.1663,214400.0],["2015-07-06",17.042,17.2154,17.042,17.1925,269800.0],["2015-07-07",17.2056,17.2808,17.0256,17.1794,1234600.0],["2015-07-08",17.0682,17.199,16.9111,17.0453,401800.0],["2015-07-09",17.2906,17.2906,17.0224,17.0616,409400.0],["2015-07-10",17.307,17.3495,17.1467,17.2514,789200.0],["2015-07-13",17.3626,17.4444,17.2219,17.2972,331800.0],["2015-07-14",17.2645,17.4346,17.2645,17.3757,227000.0],["2015-07-15",17.3659,17.4575,17.3168,17.379,218200.0],["2015-07-16",17.5033,17.6047,17.4084,17.464,251200.0],["2015-07-17",17.5098,17.6211,17.3103,17.3855,616400.0],["2015-07-20",17.4117,17.4967,17.235,17.2546,288200.0],["2015-07-21",17.235,18.5764,17.235,18.5208,548000.0],["2015-07-22",18.5502,18.6811,18.4455,18.511,425000.0],["2015-07-23",18.6386,18.7367,18.21,18.2361,573200.0],["2015-07-24",18.2067,18.3278,18.1511,18.2231,412600.0],["2015-07-27",18.1544,18.3179,18.0071,18.1216,335200.0],["2015-07-28",18.1576,18.2918,17.9188,17.9679,508800.0],["2015-07-29",17.994,18.0987,17.9417,18.0137,266200.0],["2015-07-30",17.9711,18.1216,17.8435,18.0398,282600.0],["2015-07-31",18.1118,18.21,18.0202,18.0693,288000.0],["2015-08-03",18.1609,18.367,18.0464,18.367,237800.0],["2015-08-04",18.3932,18.6222,18.2754,18.2983,246400.0],["2015-08-05",18.3539,18.3866,18.1576,18.2787,203200.0],["2015-08-06",18.295,18.3147,18.0268,18.1871,335000.0],["2015-08-07",18.066,18.2296,17.9122,18.1936,159000.0],["2015-08-10",18.2885,18.4619,18.1871,18.2361,234200.0],["2015-08-11",18.1773,18.511,18.1773,18.2394,303800.0],["2015-08-12",18.138,18.1576,17.7945,17.9973,164800.0],["2015-08-13",18.0104,18.1413,17.8795,18.0431,294200.0],["2015-08-14",17.981,18.3179,17.9188,18.2918,117600.0],["2015-08-17",18.1511,18.4357,18.0758,18.4095,204400.0],["2015-08-18",18.3114,18.3605,18.174,18.2852,123800.0],["2015-08-19",18.1543,18.3408,18.0562,18.1871,128200.0],["2015-08-20",17.9973,18.138,17.9221,17.9286,164200.0],["2015-08-21",17.5916,17.9253,17.0943,17.5818,317000.0],["2015-08-24",16.9406,17.3266,16.6658,16.9079,322800.0],["2015-08-25",17.2612,17.2612,16.934,16.9798,379600.0],["2015-08-26",17.2612,17.2775,16.8686,17.2317,212600.0],["2015-08-27",17.3664,17.4288,17.0479,17.2679,208000.0],["2015-08-28",17.3106,17.3664,17.0085,17.1694,214600.0],["2015-08-31",17.1234,17.1497,16.9132,17.1103,180000.0],["2015-09-01",16.8344,16.9921,16.7524,16.8936,230600.0],["2015-09-02",17.0971,17.281,16.9461,17.2777,186600.0],["2015-09-03",17.4846,17.5864,17.35,17.4255,373200.0],["2015-09-04",17.1956,17.4222,17.1661,17.281,122400.0],["2015-09-08",17.5108,17.7111,17.3664,17.6849,260200.0],["2015-09-09",17.8064,17.8753,17.6816,17.7374,288400.0],["2015-09-10",17.7374,17.9574,17.6849,17.8195,163200.0],["2015-09-11",17.7473,18.0099,17.6685,17.8786,146200.0],["2015-09-14",17.8753,17.9672,17.7702,17.7899,171600.0],["2015-09-15",17.8031,18.0986,17.7637,18.092,226200.0],["2015-09-16",18.092,18.1577,17.9804,18.0887,361600.0],["2015-09-17",18.0887,18.5222,18.0887,18.2562,282200.0],["2015-09-18",18.1084,18.2726,18.0592,18.1741,438800.0],["2015-09-21",18.3153,18.4828,18.1872,18.2529,237200.0],["2015-09-22",18.0887,18.2759,17.9541,18.0789,335000.0],["2015-09-23",18.0789,18.1938,18.0165,18.1084,273200.0],["2015-09-24",18.0493,18.115,17.9147,18.0264,646000.0],["2015-09-25",18.1872,18.1971,17.849,17.9377,516600.0],["2015-09-28",17.8655,17.9377,17.5568,17.5929,344000.0],["2015-09-29",17.6323,17.6323,17.3729,17.4714,273000.0],["2015-09-30",17.6323,17.6914,17.4091,17.5765,627600.0],["2015-10-01",17.6126,17.6126,17.2482,17.4517,504600.0],["2015-10-02",17.1529,17.6619,17.1135,17.5371,510800.0],["2015-10-05",17.6422,17.8458,17.6225,17.8228,345600.0],["2015-10-06",17.8228,17.849,17.5929,17.6356,273400.0],["2015-10-07",17.744,17.8786,17.6717,17.8786,333200.0],["2015-10-08",17.8687,18.1643,17.7341,18.1577,324200.0],["2015-10-09",18.2004,18.2956,18.1643,18.2037,136200.0],["2015-10-12",18.2004,18.5616,18.2004,18.5616,169400.0],["2015-10-13",18.4828,18.7126,18.4828,18.5845,219200.0],["2015-10-14",18.5813,18.706,18.1774,18.2135,258200.0],["2015-10-15",18.2923,18.5583,18.1872,18.555,174000.0],["2015-10-16",18.5813,18.7159,18.5156,18.6765,145800.0],["2015-10-19",18.6502,18.7783,18.5714,18.6502,164200.0],["2015-10-20",18.6075,19.9275,18.6075,19.5729,540600.0],["2015-10-21",19.6418,19.7009,19.412,19.4317,532600.0],["2015-10-22",19.5302,19.783,19.5236,19.7009,302400.0],["2015-10-23",19.8224,19.8979,19.5597,19.8979,265000.0],["2015-10-26",19.9045,20.0588,19.783,19.9735,231400.0],["2015-10-27",19.8914,20.0096,19.7929,19.9406,297000.0],["2015-10-28",20.0523,20.4496,19.9472,20.443,342200.0],["2015-10-29",20.4528,20.5842,20.2854,20.3839,182600.0],["2015-10-30",20.3905,20.5875,19.9538,19.98,289400.0],["2015-11-02",20.1311,20.1672,19.9111,20.0424,226200.0],["2015-11-03",20.0358,20.1803,19.8815,20.0457,284600.0],["2015-11-04",20.0326,20.0917,19.9373,20.0556,170400.0],["2015-11-05",20.049,20.2755,20.049,20.246,124600.0],["2015-11-06",20.154,20.4003,20.1442,20.3445,191400.0],["2015-11-09",20.2952,20.3412,19.9176,19.9406,191200.0],["2015-11-10",19.9603,20.1967,19.9012,20.1606,221200.0],["2015-11-11",20.2526,20.3806,20.1475,20.1836,113800.0],["2015-11-12",20.1048,20.1146,19.7764,19.8191,234400.0],["2015-11-13",19.7009,20.0129,19.7009,19.7239,183400.0],["2015-11-16",19.737,20.003,19.6681,19.9702,189800.0],["2015-11-17",19.9406,20.1475,19.8126,20.0851,265600.0],["2015-11-18",20.0949,20.3149,19.9735,20.2329,264000.0],["2015-11-19",20.2099,20.3478,20.0654,20.2197,132400.0],["2015-11-20",20.3576,20.5481,20.1935,20.4824,188600.0],["2015-11-23",20.4627,20.64,20.4627,20.6203,212600.0],["2015-11-24",20.4955,20.7582,20.4233,20.6925,286400.0],["2015-11-25",20.781,21.0055,20.6823,20.7606,354800.0],["2015-11-27",20.7232,20.8796,20.4612,20.7572,115200.0],["2015-11-30",20.7878,20.7878,20.5701,20.6483,310000.0],["2015-12-01",20.6925,20.8422,20.5701,20.6823,225800.0],["2015-12-02",20.6619,20.747,20.5531,20.6211,211800.0],["2015-12-03",20.6007,20.7368,20.2469,20.2945,233400.0],["2015-12-04",20.3047,20.7436,20.2911,20.7027,165400.0],["2015-12-07",20.7061,20.9102,20.5395,20.6245,353400.0],["2015-12-08",20.4986,20.6959,20.4136,20.4374,140800.0],["2015-12-09",20.4544,20.5429,20.2435,20.2877,369200.0],["2015-12-10",20.2605,20.3762,20.1449,20.2095,240400.0],["2015-12-11",19.8829,20.2333,19.7911,19.8625,257200.0],["2015-12-14",19.8897,20.2469,19.8897,20.0428,318000.0],["2015-12-15",20.1143,20.4068,20.053,20.1755,291800.0],["2015-12-16",20.3388,20.3864,19.8557,20.1517,301200.0],["2015-12-17",20.1857,20.4408,20.1279,20.2095,422400.0],["2015-12-18",20.1279,20.1993,19.638,19.638,1439800.0],["2015-12-21",19.7571,20.0632,19.655,20.0292,349200.0],["2015-12-22",20.2571,20.781,19.9408,20.7538,596000.0],["2015-12-23",20.8388,20.9273,20.5361,20.747,526600.0],["2015-12-24",20.7436,21.0565,20.7232,20.9885,124000.0],["2015-12-28",20.9103,21.1654,20.798,21.1586,260200.0],["2015-12-29",21.2538,21.4307,21.1348,21.2742,356400.0],["2015-12-30",21.3048,21.4715,21.2402,21.3185,385600.0],["2015-12-31",21.2096,21.3185,20.9409,21.0055,329400.0],["2016-01-04",20.6959,20.8048,20.019,20.3864,769000.0],["2016-01-05",20.4782,21.1212,20.3422,21.0701,622400.0],["2016-01-06",20.8286,21.3423,20.7844,21.298,532800.0],["2016-01-07",21.3287,21.4375,20.9103,20.9885,806800.0],["2016-01-08",20.9851,21.3185,20.7776,20.8048,568000.0],["2016-01-11",20.8864,21.0191,20.73,20.8966,371800.0],["2016-01-12",21.0395,21.0395,20.6653,20.9579,482800.0],["2016-01-13",20.9579,21.0565,20.3184,20.3728,440000.0],["2016-01-14",20.4068,21.0429,20.2435,20.8014,440600.0],["2016-01-15",20.2401,20.6721,20.1959,20.6721,542600.0],["2016-01-19",20.8218,21.2062,20.747,20.9511,712200.0],["2016-01-20",20.6517,20.832,20.1993,20.5871,618400.0],["2016-01-21",20.5803,20.7572,20.2741,20.2979,664800.0],["2016-01-22",20.3932,20.5497,20.2911,20.4272,813800.0],["2016-01-25",20.332,20.9715,20.332,20.5905,1033000.0],["2016-01-26",20.3796,21.7709,20.2911,21.7028,1759800.0],["2016-01-27",21.7028,21.7913,20.451,20.5361,828200.0],["2016-01-28",20.6721,20.7538,20.0156,20.1177,713000.0],["2016-01-29",20.1177,20.4782,19.9578,20.1721,2906200.0],["2016-02-01",20.1347,20.9341,19.8523,20.8422,772400.0],["2016-02-02",20.6279,20.6857,20.4068,20.5327,344800.0],["2016-02-03",20.6313,20.6313,20.1415,20.3898,347200.0],["2016-02-04",20.349,20.5157,20.0938,20.2639,305200.0],["2016-02-05",20.1925,20.4374,19.9748,20.2197,427000.0],["2016-02-08",20.0054,20.6449,19.9102,20.4918,737400.0],["2016-02-09",20.349,20.9001,20.349,20.6789,579000.0],["2016-02-10",20.7674,21.0871,20.6585,20.713,371400.0],["2016-02-11",20.3694,20.6517,20.2401,20.4714,342000.0],["2016-02-12",20.7061,21.0735,20.6211,20.9885,352200.0],["2016-02-16",21.1756,21.2062,20.832,21.0361,288800.0],["2016-02-17",21.0905,21.3933,21.0905,21.2912,440600.0],["2016-02-18",21.2776,21.3967,21.0769,21.2164,452800.0],["2016-02-19",21.0905,21.5974,20.9987,21.4035,369800.0],["2016-02-22",21.5838,21.6654,21.3627,21.5124,357800.0],["2016-02-23",21.4919,21.6586,21.4035,21.4375,307600.0],["2016-02-24",21.2844,21.7096,21.2844,21.679,227600.0],["2016-02-25",21.7029,21.9179,21.6756,21.9042,260000.0],["2016-02-26",21.9725,21.9725,21.4846,21.604,352000.0],["2016-02-29",21.5733,21.7677,21.3617,21.4163,358800.0],["2016-03-01",21.5016,21.8906,21.4709,21.836,439400.0],["2016-03-02",21.7746,21.8872,21.6824,21.853,474200.0],["2016-03-03",21.7882,21.9588,21.7097,21.8974,348400.0],["2016-03-04",21.911,22.0612,21.7814,22.0373,403400.0],["2016-03-07",21.9179,22.0987,21.8906,22.0577,456800.0],["2016-03-08",21.9315,22.2488,21.778,21.952,427400.0],["2016-03-09",22.01,22.1669,21.7541,21.9998,340400.0],["2016-03-10",22.0134,22.1738,21.7268,21.9247,237400.0],["2016-03-11",22.0612,22.3546,21.9793,22.3239,245600.0],["2016-03-14",22.2693,22.532,22.0202,22.2113,359000.0],["2016-03-15",22.1226,22.4297,22.1089,22.3341,236200.0],["2016-03-16",22.2693,22.4706,22.2659,22.3921,373200.0],["2016-03-17",22.3546,22.9107,22.2795,22.8391,294000.0],["2016-03-18",22.8732,23.1154,22.7333,23.0165,1154200.0],["2016-03-21",22.9278,23.0506,22.5252,22.7299,327200.0],["2016-03-22",22.6378,22.8425,22.5866,22.5866,255000.0],["2016-03-23",22.5491,22.6787,22.4296,22.5457,356200.0],["2016-03-24",22.4365,22.5218,22.1806,22.3989,353200.0],["2016-03-28",22.5525,22.9926,22.5525,22.8084,676000.0],["2016-03-29",22.7469,23.1598,22.6582,23.1461,644600.0],["2016-03-30",23.2417,23.3167,23.0881,23.2178,437200.0],["2016-03-31",23.1564,23.2212,22.6958,22.8118,1080800.0],["2016-04-01",22.6002,23.1632,22.532,23.0677,427600.0],["2016-04-04",23.054,23.0745,22.6924,22.7128,455000.0],["2016-04-05",22.6037,22.7674,22.3887,22.532,369800.0],["2016-04-06",22.4911,22.532,22.2011,22.3614,348800.0],["2016-04-07",22.2318,22.2386,21.911,22.1021,540400.0],["2016-04-08",22.1431,22.2147,21.8701,22.0134,373200.0],["2016-04-11",21.8837,22.1123,21.7916,21.8462,334200.0],["2016-04-12",21.8326,22.1669,21.7643,21.9452,297600.0],["2016-04-13",21.9963,22.2181,21.8837,22.2113,268200.0],["2016-04-14",22.126,22.3239,21.9759,22.0543,295600.0],["2016-04-15",21.9725,22.1703,21.8599,22.0612,293800.0],["2016-04-18",22.0612,22.1772,21.8428,22.0987,323200.0],["2016-04-19",22.0987,22.1772,21.8053,21.9861,337400.0],["2016-04-20",21.9554,22.0612,21.8257,21.8974,324600.0],["2016-04-21",21.5562,21.8189,20.9284,20.9318,770600.0],["2016-04-22",20.9864,21.5528,20.9864,21.3583,441400.0],["2016-04-25",21.3924,21.4129,21.157,21.3651,327800.0],["2016-04-26",21.3617,21.5835,21.2423,21.3788,324800.0],["2016-04-27",21.3242,21.5596,21.1229,21.2935,473200.0],["2016-04-28",21.1263,21.2594,21.0308,21.1365,294000.0],["2016-04-29",21.0956,21.2935,20.9557,21.215,598000.0],["2016-05-02",21.2764,21.6483,21.2491,21.6415,361200.0],["2016-05-03",21.4334,21.6893,21.389,21.6654,355800.0],["2016-05-04",21.5528,21.6893,21.2969,21.5187,303600.0],["2016-05-05",21.621,21.9861,21.6142,21.8667,484600.0],["2016-05-06",21.7848,22.0646,21.621,22.0646,389400.0],["2016-05-09",22.1669,22.4945,21.9963,22.4672,460400.0],["2016-05-10",22.5354,22.7265,22.4774,22.6582,365800.0],["2016-05-11",22.6036,22.7128,22.5013,22.5525,242000.0],["2016-05-12",22.5525,22.8766,22.474,22.8084,250800.0],["2016-05-13",22.706,22.9414,22.5798,22.7094,274600.0],["2016-05-16",22.6855,22.8937,22.5354,22.648,301200.0],["2016-05-17",22.6412,22.6992,21.9247,22.0441,427400.0],["2016-05-18",21.9417,22.474,21.5221,22.3955,378400.0],["2016-05-19",22.2693,22.4331,22.0509,22.1635,269000.0],["2016-05-20",22.2727,22.5149,22.1567,22.2625,417800.0],["2016-05-23",22.2795,22.3546,22.0919,22.1942,278200.0],["2016-05-24",22.2079,22.7128,22.2079,22.5593,730000.0],["2016-05-25",22.5115,22.5729,22.3444,22.358,160800.0],["2016-05-26",22.3169,22.4607,22.1629,22.3888,100600.0],["2016-05-27",22.3477,22.5668,22.3477,22.5223,139400.0],["2016-05-31",22.5428,22.6831,22.3648,22.6249,312200.0],["2016-06-01",22.5805,22.9501,22.5223,22.9432,250600.0],["2016-06-02",22.82,22.9398,22.7242,22.933,191400.0],["2016-06-03",22.7789,22.9158,22.5462,22.8474,192200.0],["2016-06-06",22.7755,23.0733,22.7755,22.8816,182400.0],["2016-06-07",22.8919,22.9466,22.7892,22.8234,135000.0],["2016-06-08",22.82,23.1006,22.7755,23.0493,215400.0],["2016-06-09",22.9124,23.0904,22.8132,23.0356,190600.0],["2016-06-10",22.9809,23.0801,22.8337,22.9706,145600.0],["2016-06-13",22.8405,22.974,22.4025,22.4367,287200.0],["2016-06-14",22.4367,22.4367,22.1869,22.3238,310400.0],["2016-06-15",22.334,22.334,22.0158,22.0226,246600.0],["2016-06-16",21.9028,22.1458,21.9028,22.1287,278200.0],["2016-06-17",22.18,22.18,21.7659,21.8618,471400.0],["2016-06-20",22.0329,22.2279,21.9268,22.0397,214400.0],["2016-06-21",22.0705,22.2656,22.0123,22.1424,169200.0],["2016-06-22",22.1116,22.3477,22.0739,22.0876,230200.0],["2016-06-23",22.2587,22.5428,22.2348,22.5428,278600.0],["2016-06-24",21.9028,22.3854,21.7967,22.1047,3025000.0],["2016-06-27",21.872,22.1184,21.6872,21.9987,450400.0],["2016-06-28",22.2348,22.4675,22.1253,22.3409,312400.0],["2016-06-29",22.4436,22.82,22.4436,22.7824,192800.0],["2016-06-30",22.8063,23.549,22.7721,23.5387,468600.0],["2016-07-01",23.5695,23.5695,23.241,23.3607,274400.0],["2016-07-05",23.3265,23.4052,23.152,23.3642,284200.0],["2016-07-06",23.2273,23.2581,23.0801,23.1965,404800.0],["2016-07-07",23.2238,23.2273,22.9261,23.0493,212000.0],["2016-07-08",23.2649,23.306,23.0938,23.2752,285200.0],["2016-07-11",23.3299,23.4429,23.217,23.4018,199000.0],["2016-07-12",23.4429,23.6893,23.3402,23.4771,324600.0],["2016-07-13",23.5627,23.7646,23.436,23.6482,203400.0],["2016-07-14",23.7851,23.7851,23.5695,23.6106,207400.0],["2016-07-15",23.6824,23.7817,23.6106,23.6687,218200.0],["2016-07-18",23.6688,23.6893,23.4292,23.4326,197600.0],["2016-07-19",23.4052,23.4463,23.2615,23.3231,170600.0],["2016-07-20",23.7851,23.8638,23.3847,23.5935,248200.0],["2016-07-21",23.5353,23.5353,23.217,23.3231,232200.0],["2016-07-22",23.4052,23.6893,23.3368,23.5832,165600.0],["2016-07-25",23.4942,23.6619,23.3231,23.3813,226800.0],["2016-07-26",23.3778,23.5832,23.1828,23.3744,220600.0],["2016-07-27",23.3436,23.5798,23.282,23.4737,136800.0],["2016-07-28",23.3539,23.5729,23.3539,23.4805,135800.0],["2016-07-29",23.4394,23.5695,23.2204,23.3299,327000.0],["2016-08-01",23.3334,23.549,23.217,23.4976,274200.0],["2016-08-02",23.5319,23.5319,23.3197,23.3676,197400.0],["2016-08-03",23.3813,23.525,23.3094,23.3813,176400.0],["2016-08-04",23.4497,23.5421,23.3162,23.3573,118400.0],["2016-08-05",23.4805,23.5524,23.3402,23.5387,144800.0],["2016-08-08",23.525,23.614,23.4189,23.5079,182400.0],["2016-08-09",23.5524,23.6893,23.4874,23.6482,160200.0],["2016-08-10",23.6037,23.7611,23.525,23.6859,188800.0],["2016-08-11",23.679,23.7509,23.614,23.6414,137800.0],["2016-08-12",23.549,23.6174,23.5079,23.5592,134600.0],["2016-08-15",23.5661,23.7372,23.5353,23.7132,217800.0],["2016-08-16",23.6756,23.7167,23.46,23.5182,136000.0],["2016-08-17",23.5182,23.5798,23.4086,23.46,142000.0],["2016-08-18",23.4976,23.7817,23.4805,23.7783,161200.0],["2016-08-19",23.6961,23.8536,23.5661,23.7235,170400.0],["2016-08-22",23.6722,23.7783,23.549,23.7509,109800.0],["2016-08-23",23.9015,23.9117,23.7098,23.768,142400.0],["2016-08-24",23.7303,23.9494,23.5319,23.8296,204200.0],["2016-08-25",23.8022,24.1342,23.7269,24.076,204400.0],["2016-08-26",24.0829,24.2779,23.9631,24.0965,359600.0],["2016-08-29",24.2235,24.3917,24.1995,24.3128,286200.0],["2016-08-30",24.2441,24.4981,24.2407,24.3677,359000.0],["2016-08-31",24.4157,24.5221,24.2784,24.3608,419000.0],["2016-09-01",24.3128,24.5256,24.1377,24.1995,421000.0],["2016-09-02",24.2819,24.3471,24.0862,24.3436,380200.0],["2016-09-06",24.3093,24.4569,23.9867,24.1,546600.0],["2016-09-07",24.1377,24.3334,24.0348,24.3265,250200.0],["2016-09-08",24.3368,24.3608,23.9901,23.9936,204600.0],["2016-09-09",23.7465,23.9387,23.4788,23.4822,269800.0],["2016-09-12",23.3346,23.5817,23.3278,23.5302,382600.0],["2016-09-13",23.314,23.3586,23.1012,23.1973,290400.0],["2016-09-14",23.163,23.2454,22.7821,22.7924,224000.0],["2016-09-15",22.6825,22.9502,22.5864,22.9125,256000.0],["2016-09-16",23.1596,23.1596,22.758,22.837,679800.0],["2016-09-19",22.8644,23.1699,22.8644,23.1459,212600.0],["2016-09-20",23.1699,23.3072,23.0875,23.2145,193800.0],["2016-09-21",23.2214,23.544,23.187,23.5405,234800.0],["2016-09-22",23.5749,23.8563,23.5234,23.8323,240000.0],["2016-09-23",23.6881,23.7774,23.4067,23.4753,196200.0],["2016-09-26",23.4479,23.4822,23.2179,23.2557,191800.0],["2016-09-27",23.1664,23.4033,23.1356,23.3861,202400.0],["2016-09-28",23.3621,23.5955,23.2488,23.5646,201600.0],["2016-09-29",23.6057,23.6057,23.2042,23.3483,258800.0],["2016-09-30",23.3072,23.5611,23.2385,23.4616,255600.0],["2016-10-03",23.3964,23.3964,23.0086,23.163,307400.0],["2016-10-04",23.0841,23.266,22.734,23.1973,313400.0],["2016-10-05",23.3003,23.4753,23.1939,23.441,281600.0],["2016-10-06",23.3346,23.3758,23.0395,23.2763,228800.0],["2016-10-07",23.2385,23.5234,23.2385,23.393,258600.0],["2016-10-10",23.4547,23.5817,23.4547,23.544,137200.0],["2016-10-11",23.4033,23.465,23.2522,23.3655,132000.0],["2016-10-12",23.3895,23.8151,23.3895,23.6195,205200.0],["2016-10-13",23.5611,23.6744,23.4239,23.568,307600.0],["2016-10-14",23.7396,23.7533,23.4547,23.4685,284800.0],["2016-10-17",23.4273,23.4925,23.3586,23.3792,142400.0],["2016-10-18",23.4994,23.5268,23.2763,23.3518,201600.0],["2016-10-19",23.3998,23.4033,23.139,23.3415,309000.0],["2016-10-20",21.622,21.8863,20.0947,20.5409,2144200.0],["2016-10-21",20.2835,20.2869,19.6452,19.7447,1456600.0],["2016-10-24",19.7927,20.0879,19.6177,19.8751,927200.0],["2016-10-25",19.8373,19.8648,19.7275,19.7756,651000.0],["2016-10-26",19.7447,19.7756,19.5559,19.5696,392600.0],["2016-10-27",19.6246,19.6246,18.9759,18.9999,518000.0],["2016-10-28",18.9553,19.2299,18.6876,18.8489,534200.0],["2016-10-31",18.9141,19.1578,18.7974,19.1303,428600.0],["2016-11-01",19.2264,19.2264,18.7734,18.8112,441000.0],["2016-11-02",18.8832,19.0857,18.7803,19.0102,352000.0],["2016-11-03",19.0857,19.0857,18.7254,18.842,336400.0],["2016-11-04",18.8935,19.0617,18.7803,18.7906,345200.0],["2016-11-07",19.0239,19.048,18.6567,18.7391,397000.0],["2016-11-08",18.7459,18.9656,18.6533,18.8798,272600.0],["2016-11-09",18.6945,19.4255,18.6258,19.3328,353600.0],["2016-11-10",19.6417,20.1359,19.4461,20.0021,481000.0],["2016-11-11",20.033,20.9768,20.033,20.8498,647000.0],["2016-11-14",21.018,21.2513,20.7674,20.9665,463800.0],["2016-11-15",20.8807,20.9836,20.7125,20.9596,321600.0],["2016-11-16",20.9596,21.495,20.7743,21.4573,448400.0],["2016-11-17",21.4573,21.598,21.2136,21.4882,432000.0],["2016-11-18",21.5843,21.7593,21.5808,21.6323,456400.0],["2016-11-21",21.7421,21.8588,21.495,21.5534,358800.0],["2016-11-22",21.725,21.7318,21.4916,21.6872,513600.0],["2016-11-23",21.6872,21.9858,21.5911,21.9755,352800.0],["2016-11-25",22.0133,22.1917,22.0133,22.1334,229000.0],["2016-11-28",22.2293,22.2293,21.707,21.7425,579000.0],["2016-11-29",21.6928,21.8562,21.4867,21.5755,436200.0],["2016-11-30",21.6288,21.6608,21.2664,21.3339,496600.0],["2016-12-01",21.3055,21.6715,21.2948,21.3765,391000.0],["2016-12-02",21.476,21.4902,21.1562,21.2415,264200.0],["2016-12-05",21.3197,21.4974,21.2131,21.4902,335000.0],["2016-12-06",21.5293,21.9842,21.4974,21.9593,264200.0],["2016-12-07",21.938,22.2578,21.8882,22.1902,216800.0],["2016-12-08",22.176,22.6948,22.0872,22.6166,387600.0],["2016-12-09",22.1654,22.1654,21.3943,21.9131,503200.0],["2016-12-12",21.9131,22.1902,21.8704,22.0339,463800.0],["2016-12-13",22.1476,22.3608,21.9522,22.1725,288400.0],["2016-12-14",22.0908,22.304,21.9202,21.9451,232200.0],["2016-12-15",21.8989,22.4212,21.8989,22.3324,332600.0],["2016-12-16",22.4425,22.4923,22.1725,22.3217,1760600.0],["2016-12-19",22.439,22.6841,22.009,22.2791,443800.0],["2016-12-20",22.3111,22.5776,22.1192,22.3253,319400.0],["2016-12-21",22.2897,22.4567,22.2684,22.4034,242600.0],["2016-12-22",22.4816,22.4816,22.1583,22.3573,271200.0],["2016-12-23",22.4532,22.7517,22.3395,22.7481,322800.0],["2016-12-27",22.5349,22.5527,22.2187,22.3573,468800.0],["2016-12-28",22.471,22.471,22.1014,22.2045,194000.0],["2016-12-29",22.3146,22.5705,22.2222,22.3537,181600.0],["2016-12-30",22.4141,22.51,22.1476,22.4319,799200.0],["2017-01-03",22.6309,22.6309,21.8172,21.8918,447600.0],["2017-01-04",21.842,22.1156,21.7283,21.7852,682400.0],["2017-01-05",21.6395,21.7639,21.071,21.2948,572000.0],["2017-01-06",21.3268,21.4974,21.2735,21.3588,404600.0],["2017-01-09",21.238,21.341,20.9146,21.0212,695400.0],["2017-01-10",20.9644,21.3268,20.8862,21.3019,457600.0],["2017-01-11",21.2238,21.6004,21.2238,21.373,443800.0],["2017-01-12",21.2593,21.2593,20.8933,21.1065,334800.0],["2017-01-13",21.0425,21.2842,20.9892,21.1705,251400.0],["2017-01-17",20.9999,21.0603,20.7121,20.7583,366400.0],["2017-01-18",20.8684,21.142,20.6801,21.1278,322000.0],["2017-01-19",21.1776,21.1989,20.7938,20.9466,444600.0],["2017-01-20",21.0496,21.0887,20.7903,20.8862,333800.0],["2017-01-23",20.8826,20.9644,20.7689,20.8364,285000.0],["2017-01-24",20.9466,21.2309,20.808,21.1918,390800.0],["2017-01-25",21.3908,21.6395,21.238,21.3446,329000.0],["2017-01-26",22.0304,22.0304,21.4014,21.6857,591400.0],["2017-01-27",21.675,21.675,21.4476,21.5862,321800.0],["2017-01-30",21.4121,21.4121,21.0283,21.1456,380800.0],["2017-01-31",21.0177,21.2593,20.9324,21.1136,1188400.0],["2017-02-01",21.2202,21.6608,21.1705,21.238,360200.0],["2017-02-02",21.1385,21.4903,21.1385,21.2735,218600.0],["2017-02-03",21.5329,21.5649,21.3055,21.5116,241200.0],["2017-02-06",21.5329,21.5968,21.4121,21.4547,264000.0],["2017-02-07",21.4831,21.5435,20.9501,20.9928,366000.0],["2017-02-08",20.9466,20.9786,20.6872,20.7192,386600.0],["2017-02-09",20.7441,21.2166,20.7441,21.1705,219200.0],["2017-02-10",21.2735,21.3304,21.1349,21.1633,224600.0],["2017-02-13",21.2095,21.2806,21.039,21.1172,331200.0],["2017-02-14",21.0674,21.2451,20.9715,21.238,327600.0],["2017-02-15",21.1598,21.3837,20.9963,21.3268,261400.0],["2017-02-16",21.3765,21.405,21.1847,21.2913,231400.0],["2017-02-17",21.3161,21.3161,21.0177,21.1172,311600.0],["2017-02-21",21.2202,21.2202,20.9644,21.0496,300000.0],["2017-02-22",20.9359,21.206,20.8471,21.1527,213800.0],["2017-02-23",21.1278,21.2024,21.0106,21.0745,314800.0],["2017-02-24",20.8107,21.103,20.8107,20.9925,302200.0],["2017-02-27",20.9248,21.1244,20.8356,20.964,361200.0],["2017-02-28",20.8285,20.9569,20.7536,20.8392,502000.0],["2017-03-01",21.1244,21.185,20.939,21.0888,491000.0],["2017-03-02",21.0781,21.1494,20.7501,20.7501,328400.0],["2017-03-03",20.7429,20.9105,20.4791,20.5362,308800.0],["2017-03-06",20.4435,20.4969,20.3294,20.3935,329200.0],["2017-03-07",20.3222,20.5362,20.2581,20.3757,267800.0],["2017-03-08",20.4613,20.611,20.3543,20.4506,302200.0],["2017-03-09",20.4149,20.5718,20.4149,20.4969,231400.0],["2017-03-10",20.6217,20.8356,20.4791,20.7679,375200.0],["2017-03-13",20.7358,20.9462,20.5825,20.7358,218600.0],["2017-03-14",20.6823,20.9212,20.611,20.8784,204200.0],["2017-03-15",20.9604,21.4239,20.8998,21.3526,441600.0],["2017-03-16",21.4275,21.4489,21.1173,21.1779,223000.0],["2017-03-17",21.1601,21.4881,21.0068,21.4667,1055400.0],["2017-03-20",21.4524,21.5416,21.1993,21.2528,249800.0],["2017-03-21",21.3883,21.3883,20.9497,20.9854,239000.0],["2017-03-22",20.8428,21.1743,20.7037,20.8036,228800.0],["2017-03-23",20.7929,21.1244,20.7822,20.9497,129400.0],["2017-03-24",20.9676,21.071,20.775,20.8499,191200.0],["2017-03-27",20.5896,21.0923,20.5896,21.0353,180800.0],["2017-03-28",20.9283,21.0353,20.7822,20.9212,380200.0],["2017-03-29",20.8107,20.8463,20.6003,20.6681,203600.0],["2017-03-30",20.7109,21.2136,20.693,21.1565,308000.0],["2017-03-31",21.1993,21.5202,21.0745,21.399,392800.0],["2017-04-03",21.3954,21.4845,20.8463,20.8499,386000.0],["2017-04-04",20.8071,21.0995,20.8071,20.9176,256400.0],["2017-04-05",20.9996,21.1423,20.6395,20.6467,331800.0],["2017-04-06",20.6075,20.6075,20.3722,20.5575,257400.0],["2017-04-07",20.5575,20.5718,20.3044,20.447,317200.0],["2017-04-10",20.4577,20.7002,20.3793,20.6823,289800.0],["2017-04-11",20.5575,20.9069,20.5255,20.9034,220200.0],["2017-04-12",20.8356,20.8891,20.5397,20.6324,191400.0],["2017-04-13",20.4791,20.5896,20.3151,20.3579,186000.0],["2017-04-17",20.4755,20.718,20.4042,20.7037,165000.0],["2017-04-18",20.5183,20.7964,20.5183,20.7929,199600.0],["2017-04-19",20.9105,20.9961,20.8071,20.8856,194000.0],["2017-04-20",20.0299,20.4613,18.7214,18.8997,1584200.0],["2017-04-21",18.7464,19.5735,18.7464,19.4309,601800.0],["2017-04-24",19.816,20.0156,19.5593,19.9764,539000.0],["2017-04-25",20.144,20.7929,20.0655,20.6645,503000.0],["2017-04-26",20.6645,20.9141,20.5469,20.6966,494800.0],["2017-04-27",20.718,20.8071,20.5005,20.6966,350400.0],["2017-04-28",20.7857,20.8,20.3971,20.4007,955800.0],["2017-05-01",20.3864,20.4363,20.1048,20.3615,276200.0],["2017-05-02",20.3044,20.3864,20.1796,20.2616,245800.0],["2017-05-03",20.1939,20.3401,20.0228,20.1761,248400.0],["2017-05-04",20.2652,20.3864,20.0834,20.2188,221200.0],["2017-05-05",20.3222,20.3222,20.1689,20.2188,247600.0],["2017-05-08",20.1939,20.2474,19.9372,20.0513,174600.0],["2017-05-09",20.0192,20.2188,19.8873,19.9336,300600.0],["2017-05-10",20.0228,20.2438,19.8908,19.8908,260200.0],["2017-05-11",19.8587,19.8587,19.5165,19.6876,271600.0],["2017-05-12",19.6662,19.7803,19.4594,19.4986,182400.0],["2017-05-15",19.6555,19.6947,19.4773,19.5129,152400.0],["2017-05-16",19.488,19.545,19.2847,19.324,249400.0],["2017-05-17",19.324,19.4701,19.0673,19.3133,259400.0],["2017-05-18",19.3489,19.6056,19.3133,19.3988,254600.0],["2017-05-19",19.3489,19.6448,19.1564,19.3382,376000.0],["2017-05-22",19.381,19.8195,19.381,19.7233,255200.0],["2017-05-23",19.7304,19.9336,19.5807,19.8302,170800.0],["2017-05-24",19.7696,20.1368,19.7696,19.7874,151200.0],["2017-05-25",19.8409,20.1226,19.8409,20.062,184600.0],["2017-05-26",19.9761,20.1801,19.8508,19.9224,196000.0],["2017-05-30",19.815,19.9618,19.6755,19.7077,180000.0],["2017-05-31",19.6719,19.9188,19.5788,19.8759,385000.0],["2017-06-01",19.8759,20.3089,19.7435,20.2803,308800.0],["2017-06-02",20.2695,20.5415,20.1765,20.4664,271200.0],["2017-06-05",20.4556,20.4556,20.0333,20.0405,244400.0],["2017-06-06",19.9045,20.1335,19.7757,19.8365,315000.0],["2017-06-07",19.951,19.951,19.7542,19.79,184600.0],["2017-06-08",19.7757,19.9976,19.6468,19.8472,288000.0],["2017-06-09",19.8473,20.3626,19.7757,20.3089,287200.0],["2017-06-12",20.2373,20.3518,20.019,20.1085,281600.0],["2017-06-13",20.1836,20.2838,20.062,20.1622,152800.0],["2017-06-14",20.0906,20.3196,20.0047,20.291,161000.0],["2017-06-15",20.1443,20.4807,20.1443,20.4198,216200.0],["2017-06-16",20.2194,20.427,20.1586,20.3483,610600.0],["2017-06-19",20.4127,20.4127,20.0333,20.0369,198800.0],["2017-06-20",20.0333,20.1908,19.8508,20.0655,225400.0],["2017-06-21",20.0691,20.1443,19.6934,19.7041,223600.0],["2017-06-22",19.654,19.8115,19.4321,19.6361,210600.0],["2017-06-23",19.722,19.8222,19.6612,19.6969,340600.0],["2017-06-26",19.7542,19.8329,19.654,19.6719,225600.0],["2017-06-27",19.5967,19.8043,19.4536,19.6969,358600.0],["2017-06-28",19.8043,20.0298,19.6504,19.7614,283200.0],["2017-06-29",19.883,19.9474,19.5788,19.7828,191400.0],["2017-06-30",19.8222,19.8544,19.5431,19.5466,321200.0],["2017-07-03",19.6612,20.0369,19.5824,19.9582,203400.0],["2017-07-05",19.9546,19.9546,19.4321,19.4965,230200.0],["2017-07-06",19.4679,19.6039,19.2926,19.3606,213600.0],["2017-07-07",19.4679,19.7578,19.3283,19.7113,228000.0],["2017-07-10",19.6647,19.6647,19.1351,19.1351,447400.0],["2017-07-11",19.11,19.3498,19.11,19.2711,306000.0],["2017-07-12",19.3176,19.5323,19.2246,19.3069,215400.0],["2017-07-13",19.2926,19.3427,19.1172,19.2496,163400.0],["2017-07-14",19.246,19.45,19.1673,19.3427,180800.0],["2017-07-17",19.4178,19.4822,19.2961,19.3355,213000.0],["2017-07-18",19.2389,19.3999,19.0886,19.3713,180400.0],["2017-07-19",19.3677,19.9439,19.1065,19.561,238600.0],["2017-07-20",20.2874,20.7026,19.7471,20.3554,721800.0],["2017-07-21",20.6059,20.7419,20.2552,20.5988,563800.0],["2017-07-24",20.6059,20.6775,20.2373,20.4413,310400.0],["2017-07-25",20.588,21.0926,20.5773,20.9996,390600.0],["2017-07-26",20.9674,20.9674,20.3626,20.3662,317400.0],["2017-07-27",20.3626,20.631,20.266,20.4878,362000.0],["2017-07-28",20.4843,20.6739,20.3304,20.6632,251200.0],["2017-07-31",20.6954,20.8385,20.4771,20.7777,1244800.0],["2017-08-01",20.8994,20.9423,20.5129,20.7598,249600.0],["2017-08-02",20.7026,21.0354,20.3339,20.3447,258600.0],["2017-08-03",20.3411,20.4771,20.2123,20.2337,174400.0],["2017-08-04",20.291,20.5379,20.2337,20.4807,217800.0],["2017-08-07",20.4842,20.5522,20.2982,20.3697,269800.0],["2017-08-08",20.3733,20.4341,20.0298,20.062,353000.0],["2017-08-09",20.0262,20.087,19.8222,20.0226,280800.0],["2017-08-10",19.8866,20.13,19.8866,19.8938,223000.0],["2017-08-11",19.7506,20.0047,19.3105,19.6576,356800.0],["2017-08-14",19.7614,20.0083,19.6898,19.7936,288200.0],["2017-08-15",19.8365,19.8365,19.5323,19.5717,133000.0],["2017-08-16",19.6683,19.8043,19.5395,19.6254,187200.0],["2017-08-17",19.5645,19.7363,19.2317,19.2568,232200.0],["2017-08-18",19.1387,19.4786,18.9669,19.357,592000.0],["2017-08-21",19.3856,19.4608,19.2532,19.4071,238400.0],["2017-08-22",19.45,19.6039,19.246,19.5753,199200.0],["2017-08-23",19.4357,19.6612,19.3534,19.4285,175000.0],["2017-08-24",19.5431,19.5431,19.3319,19.4035,192000.0],["2017-08-25",19.5073,19.7327,19.4894,19.6647,184800.0],["2017-08-28",19.6468,19.6468,19.3784,19.4608,272000.0],["2017-08-29",19.2739,19.4033,19.2416,19.3242,284800.0],["2017-08-30",19.3135,19.3494,19.1482,19.2272,187000.0],["2017-08-31",19.2668,19.2704,19.1374,19.2272,188800.0],["2017-09-01",19.2703,19.4895,19.1877,19.2739,147400.0],["2017-09-05",19.1518,19.3566,18.3363,18.4297,324600.0],["2017-09-06",18.4297,18.9506,18.3219,18.8033,269400.0],["2017-09-07",18.7458,18.7458,18.1136,18.3291,312000.0],["2017-09-08",18.2716,18.9255,18.0848,18.7279,537200.0],["2017-09-11",19.2596,19.6045,18.947,19.0548,322400.0],["2017-09-12",19.1123,19.2632,18.8177,19.2057,173400.0],["2017-09-13",19.2057,19.3853,19.0368,19.3242,151400.0],["2017-09-14",19.2847,19.3566,19.0548,19.1662,161000.0],["2017-09-15",19.1985,19.3745,18.9865,19.3242,642800.0],["2017-09-18",19.335,19.4069,19.238,19.2524,191400.0],["2017-09-19",19.3925,19.432,19.2524,19.3386,213400.0],["2017-09-20",19.4176,19.7482,19.2704,19.6727,287200.0],["2017-09-21",19.7589,19.7949,19.5218,19.7446,275000.0],["2017-09-22",19.7158,19.9565,19.6871,19.8344,190800.0],["2017-09-25",19.8488,20.014,19.7446,19.9565,220600.0],["2017-09-26",19.9457,20.2367,19.9026,20.1936,230400.0],["2017-09-27",20.4271,20.693,20.0823,20.5816,654000.0],["2017-09-28",20.4703,20.8295,20.402,20.79,201000.0],["2017-09-29",20.7864,20.79,20.4954,20.6068,446400.0],["2017-10-02",20.5708,20.9409,20.4343,20.9301,422200.0],["2017-10-03",20.9157,21.0055,20.578,20.9409,364600.0],["2017-10-04",20.8151,20.9984,20.79,20.8367,237200.0],["2017-10-05",20.8618,21.1816,20.8223,20.9588,261600.0],["2017-10-06",20.9552,21.178,20.8367,20.9768,289400.0],["2017-10-09",20.9804,21.1061,20.7972,20.8295,228400.0],["2017-10-10",20.8008,21.0163,20.693,20.8008,207400.0],["2017-10-11",20.7864,20.8295,20.578,20.711,254800.0],["2017-10-12",20.772,20.8044,20.5026,20.5744,272600.0],["2017-10-13",20.5277,20.8259,20.3768,20.6642,270400.0],["2017-10-16",20.6858,20.869,20.6858,20.808,264200.0],["2017-10-17",20.8151,20.8942,20.5888,20.7181,345200.0],["2017-10-18",20.7074,20.8151,20.5385,20.7002,349000.0],["2017-10-19",21.0558,21.6271,20.8367,21.451,447800.0],["2017-10-20",21.6199,21.6342,20.7648,20.8475,595600.0],["2017-10-23",20.8259,20.8978,20.6607,20.7756,238600.0],["2017-10-24",20.7684,20.966,20.6283,20.6499,310400.0],["2017-10-25",20.6714,20.9624,20.4846,20.8295,268800.0],["2017-10-26",20.8906,21.1061,20.7145,21.0487,253000.0],["2017-10-27",21.0558,21.1816,20.8906,21.1672,204200.0],["2017-10-30",21.178,21.3001,20.9517,21.0666,284600.0],["2017-10-31",21.1169,21.3145,21.0379,21.2283,418600.0],["2017-11-01",21.3648,21.3935,20.9696,21.099,325200.0],["2017-11-02",21.0846,21.5336,21.0846,21.2894,161200.0],["2017-11-03",21.2498,21.2858,20.984,21.178,181000.0],["2017-11-06",21.1959,21.2858,21.0451,21.178,231000.0],["2017-11-07",21.16,21.3001,20.966,21.081,321000.0],["2017-11-08",21.0523,21.293,20.8726,21.1744,246400.0],["2017-11-09",21.0882,21.3576,21.0055,21.2031,197800.0],["2017-11-10",20.8439,21.3648,20.8439,21.3145,202800.0],["2017-11-13",21.3037,21.5229,21.1888,21.3612,482600.0],["2017-11-14",21.2534,21.4546,21.1528,21.3468,295600.0],["2017-11-15",21.2858,21.6199,21.2067,21.354,361400.0],["2017-11-16",21.4331,21.6091,21.3037,21.3468,230200.0],["2017-11-17",21.2462,21.3648,21.1852,21.2462,618800.0],["2017-11-20",21.2427,21.372,21.0702,21.2822,194800.0],["2017-11-21",21.2929,21.5768,21.2714,21.4798,267400.0],["2017-11-22",21.5049,21.5768,21.4151,21.4187,236400.0],["2017-11-24",21.5193,21.5624,21.1924,21.3828,259200.0],["2017-11-27",21.451,21.6666,21.4474,21.5049,227000.0],["2017-11-28",21.5588,21.9324,21.5013,21.8893,347400.0],["2017-11-29",21.9635,22.4944,21.8522,22.3904,447600.0],["2017-11-30",22.4461,22.4461,22.0675,22.1714,292200.0],["2017-12-01",22.216,22.2271,21.2471,21.997,477200.0],["2017-12-04",22.2122,22.4498,21.9413,22.0823,564400.0],["2017-12-05",22.1788,22.1788,21.6777,21.6851,387800.0],["2017-12-06",21.6963,21.8076,21.4921,21.6592,373600.0],["2017-12-07",21.6332,21.8151,21.5738,21.5812,372800.0],["2017-12-08",21.6703,21.6703,21.3993,21.559,282200.0],["2017-12-11",21.5738,21.7148,21.3659,21.429,284400.0],["2017-12-12",21.4476,21.6852,21.3362,21.4736,197600.0],["2017-12-13",21.4587,21.6369,21.4216,21.4476,230200.0],["2017-12-14",21.4773,21.6295,21.1358,21.1543,384800.0],["2017-12-15",21.1989,21.8336,21.1989,21.5961,745000.0],["2017-12-18",21.6777,22.1157,21.622,21.8188,468000.0],["2017-12-19",21.9004,21.9004,21.6332,21.6517,355800.0],["2017-12-20",21.7186,21.7483,21.4365,21.5033,291000.0],["2017-12-21",21.5627,21.7483,21.4624,21.5144,273000.0],["2017-12-22",21.6332,21.8559,21.6332,21.7928,359400.0],["2017-12-26",21.8336,22.1194,21.6703,21.8336,190800.0],["2017-12-27",21.9561,22.4535,21.7779,22.305,451800.0],["2017-12-28",22.3719,22.8581,22.3125,22.5983,362200.0],["2017-12-29",22.5909,22.7393,22.5055,22.5166,236000.0],["2018-01-02",22.7245,22.7245,21.8707,22.0749,534800.0],["2018-01-03",22.0341,22.1788,21.7297,21.9747,426000.0],["2018-01-04",22.0341,22.2234,21.9561,22.0229,265400.0],["2018-01-05",22.0675,22.1195,21.8596,22.1046,356600.0],["2018-01-08",22.0304,22.1974,21.8707,22.0972,283400.0],["2018-01-09",22.1009,22.3088,21.9524,21.9598,217400.0],["2018-01-10",22.0007,22.1009,21.8559,21.9079,193000.0],["2018-01-11",21.9079,22.086,21.8336,22.086,294400.0],["2018-01-12",22.1046,22.2531,21.8633,22.1343,157200.0],["2018-01-16",22.216,22.3756,22.0192,22.0341,277000.0],["2018-01-17",22.1157,22.1714,21.9376,22.0786,570800.0],["2018-01-18",22.0786,22.1232,21.7742,21.7928,208600.0],["2018-01-19",21.7148,21.9821,21.7148,21.9376,237400.0],["2018-01-22",22.0563,22.2494,21.9747,22.2122,321400.0],["2018-01-23",22.2568,22.5389,22.1863,22.4721,331800.0],["2018-01-24",22.7393,22.8507,21.8188,21.9636,428600.0],["2018-01-25",23.504,23.6822,23.0215,23.5523,1115800.0],["2018-01-26",23.6005,23.9643,23.5151,23.8381,531400.0],["2018-01-29",23.916,24.2798,23.8641,23.9309,778600.0],["2018-01-30",23.8121,24.38,23.7861,23.916,518600.0],["2018-01-31",23.9828,24.265,23.7453,23.8529,1580200.0],["2018-02-01",23.8455,24.0645,23.5968,23.9123,324800.0],["2018-02-02",23.8047,24.1016,23.5448,23.6265,272400.0],["2018-02-05",23.5597,24.0422,22.6948,22.7096,363600.0],["2018-02-06",22.3978,22.8952,22.2382,22.7022,417800.0],["2018-02-07",22.6317,23.1068,22.6317,22.8878,273000.0],["2018-02-08",22.8878,22.8878,22.1863,22.1937,279400.0],["2018-02-09",22.3793,22.6948,22.0898,22.5649,327400.0],["2018-02-12",22.6168,22.8024,22.2345,22.5909,250600.0],["2018-02-13",22.4387,22.5463,22.2605,22.4758,210800.0],["2018-02-14",22.2939,23.0511,22.2939,23.04,252600.0],["2018-02-15",23.1662,23.2776,22.9955,23.2405,170000.0],["2018-02-16",23.1736,23.4038,23.1736,23.2145,263000.0],["2018-02-20",23.1551,23.4669,22.821,22.8396,251000.0],["2018-02-21",22.8915,23.1588,22.8136,22.8284,208400.0],["2018-02-22",22.873,23.1439,22.5389,22.5612,134600.0],["2018-02-23",22.6874,22.7319,22.4535,22.7282,171200.0],["2018-02-26",22.795,23.0214,22.6614,23.0214,170000.0],["2018-02-27",23.014,23.1518,22.8538,23.0028,206400.0],["2018-02-28",23.0736,23.1742,22.6415,22.6453,261800.0],["2018-03-01",22.6006,22.8985,22.4143,22.6564,301400.0],["2018-03-02",22.5075,23.1257,22.4069,22.9805,250400.0],["2018-03-05",22.9507,23.461,22.9507,23.3827,269000.0],["2018-03-06",23.3902,23.6099,22.9581,23.5578,264600.0],["2018-03-07",23.3753,23.7179,23.3641,23.6211,271400.0],["2018-03-08",23.6658,23.6658,23.3976,23.4907,245000.0],["2018-03-09",23.6248,23.9004,23.4982,23.8334,632200.0],["2018-03-12",23.8781,23.9302,23.703,23.7664,281600.0],["2018-03-13",23.8893,23.8893,23.6658,23.7701,179800.0],["2018-03-14",23.893,23.893,23.6137,23.677,211400.0],["2018-03-15",23.7142,23.7738,23.4572,23.5876,183400.0],["2018-03-16",23.6584,23.9004,23.3753,23.8111,1010000.0],["2018-03-19",23.7254,23.9638,23.5913,23.934,280400.0],["2018-03-20",23.9936,24.1351,23.8185,23.9749,287400.0],["2018-03-21",24.0345,24.0345,23.6323,23.7179,223000.0],["2018-03-22",23.5652,23.9116,23.3343,23.3678,248200.0],["2018-03-23",23.4311,23.4311,22.8687,22.8985,308200.0],["2018-03-26",23.1295,23.4163,22.9507,23.3976,297400.0],["2018-03-27",23.4125,23.4423,23.1034,23.1965,286800.0],["2018-03-28",23.2263,23.7366,23.1071,23.703,212800.0],["2018-03-29",23.7887,23.9265,23.5839,23.6099,309000.0],["2018-04-02",23.5801,23.8334,22.7049,22.9954,267000.0],["2018-04-03",23.0587,23.4945,22.9283,23.338,292800.0],["2018-04-04",23.122,23.6919,23.1034,23.5727,222400.0],["2018-04-05",23.6174,23.7068,23.2002,23.6285,337200.0],["2018-04-06",23.4498,23.6881,23.0997,23.2375,225000.0],["2018-04-09",23.3492,23.4535,22.9991,23.0922,176800.0],["2018-04-10",23.3194,23.4535,23.1518,23.3716,141600.0],["2018-04-11",23.1295,23.4423,23.1295,23.42,170600.0],["2018-04-12",23.6435,23.7552,23.3753,23.5243,211600.0],["2018-04-13",23.6509,23.6956,23.5205,23.5764,242000.0],["2018-04-16",23.7068,24.0308,23.6509,23.8893,230600.0],["2018-04-17",23.9414,23.9824,23.7701,23.8371,253800.0],["2018-04-18",23.8744,24.0159,23.5988,23.826,429000.0],["2018-04-19",23.8371,24.1053,23.5839,23.8967,335000.0],["2018-04-20",23.8632,23.9116,23.6211,23.6919,235200.0],["2018-04-23",23.7403,23.7813,23.5913,23.7477,308400.0],["2018-04-24",23.7291,23.9302,23.4609,23.6881,468800.0],["2018-04-25",23.6993,23.8409,23.5466,23.595,171800.0],["2018-04-26",23.6248,23.744,23.3455,23.6546,183000.0],["2018-04-27",23.6732,23.8185,23.5727,23.7179,246400.0],["2018-04-30",23.7775,23.8371,23.5503,23.569,593400.0],["2018-05-01",23.5652,23.6919,23.3269,23.6509,309600.0],["2018-05-02",23.6323,23.6881,23.23,23.5392,303800.0],["2018-05-03",23.4609,23.636,23.204,23.5168,275400.0],["2018-05-04",23.4461,24.3213,23.3455,24.1127,550000.0],["2018-05-07",24.1463,24.582,23.9191,24.4368,388400.0],["2018-05-08",24.4219,24.7869,24.4219,24.6528,417200.0],["2018-05-09",24.7087,25.0439,24.4889,24.8651,325400.0],["2018-05-10",24.8688,25.0066,24.7906,24.88,212000.0],["2018-05-11",24.8688,25.1184,24.8688,24.9806,259200.0],["2018-05-14",24.9321,25.1593,24.4666,24.4927,307600.0],["2018-05-15",24.4703,24.6789,24.3474,24.5746,415800.0],["2018-05-16",24.6342,25.0141,24.582,24.8241,357000.0],["2018-05-17",24.8241,24.9284,24.7608,24.9023,206600.0],["2018-05-18",24.9284,25.07,24.8577,24.9955,268600.0],["2018-05-21",25.0178,25.3009,25.0178,25.2822,229000.0],["2018-05-22",25.2934,25.3195,25.1705,25.1817,232000.0],["2018-05-23",25.2376,25.2636,24.9321,25.0104,298400.0],["2018-05-24",25.0178,25.0476,24.7534,24.8167,270400.0],["2018-05-25",24.8241,24.8949,24.7422,24.8092,171400.0],["2018-05-29",24.664,24.7385,24.3921,24.5373,450800.0],["2018-05-30",24.6121,25.0418,24.6083,24.9223,357800.0],["2018-05-31",24.9185,24.9185,24.4514,24.5448,294600.0],["2018-06-01",24.7279,24.7728,24.5149,24.713,228000.0],["2018-06-04",24.8214,25.2212,24.7728,25.2175,263200.0],["2018-06-05",25.1801,25.4866,24.9933,25.4866,258800.0],["2018-06-06",25.4828,25.6996,25.3259,25.6958,294800.0],["2018-06-07",25.7033,25.9574,25.4791,25.9014,354000.0],["2018-06-08",25.7855,26.062,25.7855,25.8976,264000.0],["2018-06-11",25.9873,26.0546,25.8117,25.8939,200200.0],["2018-06-12",25.935,25.935,25.3034,25.3856,190000.0],["2018-06-13",25.3931,25.5538,25.2885,25.4417,252600.0],["2018-06-14",25.494,25.8079,25.3408,25.7818,214600.0],["2018-06-15",25.7145,26.0508,25.6323,26.0508,444800.0],["2018-06-18",25.9275,25.9425,25.5052,25.6585,301800.0],["2018-06-19",25.6136,25.8304,25.4417,25.7706,403000.0],["2018-06-20",25.8565,25.9051,25.5538,25.5837,206000.0],["2018-06-21",25.5949,25.5949,25.0643,25.0867,346800.0],["2018-06-22",25.1839,25.2885,25.0045,25.139,657000.0],["2018-06-25",25.0381,25.2847,24.982,25.1988,299200.0],["2018-06-26",25.2063,25.2623,24.8998,24.9447,234400.0],["2018-06-27",24.8886,25.0531,24.4065,24.4178,259400.0],["2018-06-28",24.3953,24.8924,24.2944,24.7989,190800.0],["2018-06-29",24.8475,24.9746,24.7242,24.7354,268000.0],["2018-07-02",24.627,24.9409,24.4626,24.9335,225800.0],["2018-07-03",24.9933,25.1652,24.8027,24.8625,126200.0],["2018-07-05",25.0194,25.0942,24.7802,25.0904,180000.0],["2018-07-06",24.9746,25.4342,24.9297,25.2548,151200.0],["2018-07-09",25.3782,25.5538,25.3483,25.5277,157200.0],["2018-07-10",25.5351,25.7519,25.3744,25.5463,188200.0],["2018-07-11",25.3371,25.6622,25.3371,25.5538,135400.0],["2018-07-12",25.6659,25.7369,25.2175,25.4978,227600.0],["2018-07-13",25.5389,25.651,25.3558,25.3707,113200.0],["2018-07-16",25.5389,25.6435,25.3744,25.6248,284400.0],["2018-07-17",25.7108,25.9051,25.636,25.707,219400.0],["2018-07-18",25.8677,26.1032,25.6248,25.9014,350600.0],["2018-07-19",25.7033,26.4059,25.3894,26.2676,494800.0],["2018-07-20",26.5142,27.3252,26.2302,27.1869,497600.0],["2018-07-23",27.1682,27.3439,26.9926,27.3364,326400.0],["2018-07-24",27.3999,27.7736,27.3476,27.5868,473000.0],["2018-07-25",27.6466,27.725,27.1271,27.654,433200.0],["2018-07-26",27.7811,28.2407,27.7811,27.9231,507800.0],["2018-07-27",28.0315,28.0315,27.3887,27.5718,441600.0],["2018-07-30",27.654,27.9717,27.6503,27.7026,298600.0],["2018-07-31",27.7101,28.024,27.6017,27.938,759200.0],["2018-08-01",27.938,28.3491,27.9156,28.2482,357600.0],["2018-08-02",28.0838,28.4388,27.9567,28.2407,319400.0],["2018-08-03",28.1772,28.2893,27.7998,27.882,318400.0],["2018-08-06",27.8782,28.1697,27.8782,28.0576,221400.0],["2018-08-07",28.08,28.3155,27.953,28.1884,243600.0],["2018-08-08",28.1809,28.3005,28.024,28.1436,175400.0],["2018-08-09",28.1623,28.252,28.0277,28.0913,189600.0],["2018-08-10",27.9306,28.3865,27.9119,28.3379,174600.0],["2018-08-13",28.3641,28.7228,28.3155,28.4388,166200.0],["2018-08-14",28.5023,28.9321,28.4836,28.7041,235000.0],["2018-08-15",28.6556,28.8835,28.5733,28.7378,184000.0],["2018-08-16",28.7751,29.1899,28.536,29.033,284400.0],["2018-08-17",29.0704,29.3058,28.9508,29.0218,260400.0],["2018-08-20",29.1227,29.2871,28.7602,29.0517,271600.0],["2018-08-21",29.0778,29.1937,28.8088,29.1077,309400.0],["2018-08-22",29.2124,29.2684,28.6854,28.7415,235400.0],["2018-08-23",28.7639,28.7938,28.5808,28.7378,186600.0],["2018-08-24",28.734,29.0442,28.6967,28.9956,161200.0],["2018-08-27",29.0666,29.0666,28.7415,28.7863,155400.0],["2018-08-28",28.8835,29.0517,28.7303,28.7938,241600.0],["2018-08-29",28.8461,28.9246,28.6107,28.6593,177800.0],["2018-08-30",28.6218,28.8129,28.5206,28.6555,197400.0],["2018-08-31",28.5693,28.8991,28.4494,28.8467,186200.0],["2018-09-04",28.9966,28.9966,28.5543,28.7567,297800.0],["2018-09-05",28.6668,29.214,28.6668,29.0865,289800.0],["2018-09-06",29.0753,29.3676,29.0528,29.2514,210000.0],["2018-09-07",29.2177,29.3639,29.0566,29.3414,256400.0],["2018-09-10",29.4163,29.4163,29.1203,29.1727,216000.0],["2018-09-11",29.0603,29.3714,29.0603,29.2252,248000.0],["2018-09-12",29.154,29.3451,29.0228,29.3002,223800.0],["2018-09-13",29.4088,29.6337,29.2889,29.6225,151400.0],["2018-09-14",29.5925,29.9748,29.5138,29.9298,238200.0],["2018-09-17",29.8848,29.8848,29.4726,29.5738,167000.0],["2018-09-18",29.6112,29.7424,29.4313,29.4463,183800.0],["2018-09-19",29.4201,29.4913,28.9029,29.0416,346600.0],["2018-09-20",29.154,29.4838,28.9816,29.3339,175400.0],["2018-09-21",29.3264,29.5213,29.2252,29.4463,747600.0],["2018-09-24",29.4463,29.5438,29.1877,29.3039,245000.0],["2018-09-25",29.3601,29.615,29.1877,29.6037,250400.0],["2018-09-26",29.6375,29.7911,29.2252,29.2402,179400.0],["2018-09-27",29.2364,29.3976,29.1652,29.2177,259400.0],["2018-09-28",29.1203,29.5138,28.9891,29.4501,318600.0],["2018-10-01",29.5625,29.5625,28.3295,28.4532,290200.0],["2018-10-02",28.4382,28.6443,28.0784,28.2283,210000.0],["2018-10-03",28.382,28.7193,28.232,28.5394,273600.0],["2018-10-04",28.4532,28.5394,28.1271,28.4082,227000.0],["2018-10-05",28.3932,28.4906,28.1646,28.2957,159800.0],["2018-10-08",28.2883,28.5431,28.262,28.4119,158800.0],["2018-10-09",28.337,28.9441,28.337,28.7905,205800.0],["2018-10-10",28.708,28.8204,28.0109,28.0896,250600.0],["2018-10-11",27.9585,27.9809,26.8716,26.9053,270600.0],["2018-10-12",27.2051,27.2051,26.257,26.5043,328200.0],["2018-10-15",26.4556,26.8416,26.4556,26.6992,256200.0],["2018-10-16",26.9203,27.6661,26.6055,27.6324,353400.0],["2018-10-17",27.6324,27.9547,27.475,27.7186,269000.0],["2018-10-18",26.9615,27.6961,26.0733,26.6992,489200.0],["2018-10-19",26.5006,26.9428,26.3019,26.3881,394600.0],["2018-10-22",26.3881,26.4818,26.0696,26.3094,362600.0],["2018-10-23",25.9984,26.658,25.9984,26.4031,344000.0],["2018-10-24",26.3656,26.5905,26.2607,26.3994,485400.0],["2018-10-25",26.4443,27.1002,26.3844,26.984,354800.0],["2018-10-26",26.8079,27.2314,26.5118,27.119,318000.0],["2018-10-29",27.4338,27.7898,27.2988,27.4862,261200.0],["2018-10-30",27.5087,27.9097,27.2501,27.8723,293800.0],["2018-10-31",28.0784,28.1309,27.5687,27.7074,719600.0],["2018-11-01",27.8048,27.8048,27.2014,27.2651,377600.0],["2018-11-02",27.3663,27.4937,26.8866,27.2089,315600.0],["2018-11-05",27.2426,27.6361,27.0178,27.4488,341200.0],["2018-11-06",27.3363,27.8798,27.2239,27.8573,206000.0],["2018-11-07",27.9135,28.2958,27.7748,28.2433,256000.0],["2018-11-08",28.1946,28.4382,28.1009,28.4232,190800.0],["2018-11-09",28.367,28.367,27.6099,27.7373,277200.0],["2018-11-12",27.7111,27.8235,27.3738,27.4225,202800.0],["2018-11-13",27.5312,27.6999,27.2089,27.3138,348400.0],["2018-11-14",27.3738,27.385,26.8079,26.9466,232200.0],["2018-11-15",26.7966,27.7561,26.6767,27.6174,353200.0],["2018-11-16",27.5499,28.0596,27.3738,27.951,440000.0],["2018-11-19",27.861,28.1496,27.5537,27.6924,275400.0],["2018-11-20",27.5874,27.8985,27.415,27.7186,344600.0],["2018-11-21",27.7748,27.9322,27.415,27.6511,295800.0],["2018-11-23",27.415,28.0709,27.4,27.8985,92200.0],["2018-11-26",28.0821,28.2395,27.9322,28.1496,231000.0],["2018-11-27",28.0484,28.247,27.9435,28.0446,213600.0],["2018-11-28",28.0596,28.6705,27.846,28.6368,284600.0],["2018-11-29",28.4845,28.7625,28.2864,28.6292,213000.0],["2018-11-30",28.6406,28.9643,28.6178,28.8767,387000.0],["2018-12-03",29.0253,29.0253,28.1569,28.8806,290200.0],["2018-12-04",28.8615,28.9148,27.6504,27.6999,397200.0],["2018-12-06",27.4828,27.6923,26.8886,27.6504,278000.0],["2018-12-07",27.6923,27.9474,27.3343,27.6275,258000.0],["2018-12-10",27.6047,27.8065,27.0715,27.5247,292000.0],["2018-12-11",27.7799,27.8027,27.3304,27.498,167000.0],["2018-12-12",27.8598,28.0731,27.4257,27.6504,244000.0],["2018-12-13",27.6466,27.7875,27.3343,27.5514,168200.0],["2018-12-14",27.3876,27.5856,27.2657,27.2733,363000.0],["2018-12-17",27.2467,27.3876,26.4926,26.6563,376800.0],["2018-12-18",26.7515,26.9229,26.1803,26.3136,287000.0],["2018-12-19",26.4164,26.7363,25.8413,25.9365,256400.0],["2018-12-20",25.8718,25.9327,25.5595,25.6851,287800.0],["2018-12-21",25.6547,26.325,25.3386,25.3386,1627400.0],["2018-12-24",25.2395,25.3957,24.5921,24.5921,128600.0],["2018-12-26",24.6835,25.6813,24.5578,25.6661,298000.0],["2018-12-27",25.3728,25.9175,25.2243,25.8908,386800.0],["2018-12-28",25.9822,26.405,25.7727,25.986,477000.0],["2018-12-31",26.085,26.2755,25.8146,26.2755,289000.0],["2019-01-02",25.9365,25.9784,25.4757,25.8184,371200.0],["2019-01-03",25.7042,25.9213,25.4338,25.6394,174600.0],["2019-01-04",26.0165,26.3059,25.807,26.0774,246400.0],["2019-01-07",26.0013,26.1574,25.727,25.7347,188600.0],["2019-01-08",25.8146,25.9365,25.6242,25.8946,202000.0],["2019-01-09",26.0393,26.1269,25.7918,25.8108,198200.0],["2019-01-10",25.7118,26.0889,25.5785,26.0241,122000.0],["2019-01-11",25.8489,25.986,25.4795,25.7499,266600.0],["2019-01-14",25.6128,25.8946,25.6128,25.6851,173600.0],["2019-01-15",25.3195,25.6585,25.2624,25.5975,295600.0],["2019-01-16",25.6242,26.3098,25.5671,26.226,249200.0],["2019-01-17",26.1155,26.4012,25.9746,26.0508,266800.0],["2019-01-18",26.1841,26.4507,26.0203,26.3974,183600.0],["2019-01-22",26.2069,26.405,25.8375,25.9403,217000.0],["2019-01-23",26.0393,26.1536,25.5823,26.0317,154800.0],["2019-01-24",25.6928,25.7727,24.8434,25.0758,765200.0],["2019-01-25",25.0948,25.628,25.0948,25.1405,427600.0],["2019-01-28",24.9082,24.9805,24.5768,24.8739,332600.0],["2019-01-29",24.9196,25.0529,24.6911,24.9272,291800.0],["2019-01-30",25.0415,25.3652,24.7597,25.1976,300800.0],["2019-01-31",25.072,25.2281,24.9272,25.1405,615200.0],["2019-02-01",25.2167,25.289,25.0034,25.1976,232600.0],["2019-02-04",25.2319,25.5747,25.0605,25.5518,200400.0],["2019-02-05",25.5366,25.7613,25.4642,25.5975,335600.0],["2019-02-06",25.6204,25.7194,25.3805,25.6699,147800.0],["2019-02-07",25.6547,25.9137,25.609,25.8032,193000.0],["2019-02-08",25.7651,25.8984,25.6928,25.8489,229200.0],["2019-02-11",25.8984,26.2069,25.8413,26.1955,188600.0],["2019-02-12",26.2564,26.2564,25.9822,26.2336,191600.0],["2019-02-13",26.2564,26.5154,26.1917,26.325,183200.0],["2019-02-14",26.2222,26.4507,26.0241,26.2374,262400.0],["2019-02-15",26.424,26.7477,26.424,26.6754,260000.0],["2019-02-19",26.5192,27.1324,26.4164,27.022,207800.0],["2019-02-20",27.0524,27.2962,26.9534,27.2886,222200.0],["2019-02-21",27.2467,27.3305,27.0258,27.239,156800.0],["2019-02-22",27.2848,27.2962,26.9572,27.1591,205400.0],["2019-02-25",27.2314,27.4104,26.9915,27.0334,234800.0],["2019-02-26",26.9953,27.0943,26.8925,26.961,137800.0],["2019-02-27",26.8617,27.1024,26.7967,26.9114,179200.0],["2019-02-28",26.9496,27.0756,26.7853,26.9419,176600.0],["2019-03-01",27.1444,27.1864,26.621,26.8655,305400.0],["2019-03-04",26.8579,27.1024,26.7738,26.8808,275400.0],["2019-03-05",26.9152,27.0947,26.7089,26.919,179000.0],["2019-03-06",26.919,27.0298,26.4567,26.5446,264400.0],["2019-03-07",26.537,26.6478,26.2351,26.3803,231000.0],["2019-03-08",26.3154,26.5178,26.3115,26.4338,175800.0],["2019-03-11",26.6019,26.7738,26.4605,26.7203,183800.0],["2019-03-12",26.7471,26.9228,26.6134,26.7394,182400.0],["2019-03-13",26.7394,26.8732,26.5484,26.5752,197600.0],["2019-03-14",26.5637,26.7433,26.4911,26.5599,183600.0],["2019-03-15",26.5675,26.8884,26.5675,26.7203,756000.0],["2019-03-18",26.8044,26.9152,26.5675,26.8884,266600.0],["2019-03-19",26.9343,26.9496,26.6248,26.6936,261600.0],["2019-03-20",26.6936,26.9725,26.5178,26.5178,218000.0],["2019-03-21",26.4262,26.9954,26.4262,26.8311,235400.0],["2019-03-22",26.663,26.8999,26.3688,26.3727,303000.0],["2019-03-25",26.3841,26.7318,26.281,26.5675,177800.0],["2019-03-26",26.7662,26.9419,26.6172,26.8655,207400.0],["2019-03-27",26.8655,27.2361,26.7318,27.11,227800.0],["2019-03-28",27.152,27.3393,26.812,27.3125,204800.0],["2019-03-29",27.5264,27.6029,27.2667,27.4118,352000.0],["2019-04-01",27.5532,27.6296,27.1711,27.4386,236800.0],["2019-04-02",27.45,27.45,27.0947,27.2132,249800.0],["2019-04-03",27.4042,27.4042,26.8464,27.3049,240000.0],["2019-04-04",27.3201,27.3622,26.8884,27.068,196000.0],["2019-04-05",27.068,27.4615,27.068,27.45,190800.0],["2019-04-08",27.3736,27.4882,27.2246,27.4691,190800.0],["2019-04-09",27.3851,27.4844,27.2208,27.2323,233400.0],["2019-04-10",27.4042,27.7977,27.2705,27.7251,318600.0],["2019-04-11",27.7213,27.9161,27.7213,27.8856,166400.0],["2019-04-12",27.9047,28.1377,27.8474,28.0804,177400.0],["2019-04-15",28.1148,28.1377,27.7519,27.9123,154200.0],["2019-04-16",28.004,28.3173,27.9734,28.111,201000.0],["2019-04-17",28.3211,28.3211,27.897,28.004,220200.0],["2019-04-18",27.8665,30.0212,27.6716,29.9142,720600.0],["2019-04-22",29.7652,30.1129,29.3832,30.0556,511000.0],["2019-04-23",30.0862,30.6287,29.8531,30.1549,441800.0],["2019-04-24",30.1014,30.4109,29.9639,30.2772,376200.0],["2019-04-25",30.2199,30.3994,29.7767,30.3192,357200.0],["2019-04-26",30.2695,30.5752,30.1702,30.5064,341200.0],["2019-04-29",30.5637,30.5637,30.2619,30.3956,321200.0],["2019-04-30",30.3536,31.0833,30.2275,31.0718,794800.0],["2019-05-01",31.1368,31.5723,30.7547,31.3622,909800.0],["2019-05-02",31.2285,31.7022,31.175,31.58,247200.0],["2019-05-03",31.5188,31.8665,31.4348,31.7824,384600.0],["2019-05-06",31.4348,32.0346,31.3125,31.9505,342800.0],["2019-05-07",31.8168,31.9811,31.1903,31.4271,364600.0],["2019-05-08",31.4577,31.855,31.0642,31.5112,258000.0],["2019-05-09",31.1903,31.706,31.1903,31.6984,205200.0],["2019-05-10",31.5952,32.0728,31.3278,32.0728,271600.0],["2019-05-13",32.069,32.451,31.3278,31.6067,315400.0],["2019-05-14",31.6334,31.8932,31.6143,31.813,286600.0],["2019-05-15",31.6755,32.0537,31.6717,32.0308,219800.0],["2019-05-16",32.0919,32.4396,31.8894,32.302,359800.0],["2019-05-17",32.1072,32.409,32.004,32.1568,430200.0],["2019-05-20",32.027,32.5351,32.0117,32.2982,182600.0],["2019-05-21",32.4663,32.6382,32.367,32.6038,242600.0],["2019-05-22",32.4931,33.0203,32.4587,32.8751,237000.0],["2019-05-23",32.7032,32.7032,32.3479,32.6306,301000.0],["2019-05-24",32.7834,32.9706,32.558,32.8789,312600.0],["2019-05-28",32.898,32.898,32.4358,32.5733,436200.0],["2019-05-29",32.3632,32.7796,32.1874,32.6955,172800.0],["2019-05-30",32.73,32.9599,32.4159,32.7262,210600.0],["2019-05-31",32.4848,32.9637,32.3278,32.8986,243000.0],["2019-06-03",32.8756,33.3276,32.5959,33.3008,285400.0],["2019-06-04",33.5192,33.5192,32.7798,33.1514,219400.0],["2019-06-05",33.1399,33.6877,33.1399,33.4808,206000.0],["2019-06-06",33.5306,33.6609,33.2587,33.4234,190200.0],["2019-06-07",33.5421,33.8792,33.5421,33.7183,152000.0],["2019-06-10",33.6992,33.8179,33.297,33.4349,199200.0],["2019-06-11",33.5306,33.6494,33.1935,33.4579,244600.0],["2019-06-12",33.4464,33.8486,33.4464,33.6302,139400.0],["2019-06-13",33.6685,34.1436,33.5651,34.1014,275400.0],["2019-06-14",33.9635,34.4347,33.9635,34.0938,152000.0],["2019-06-17",34.0976,34.2049,33.7835,33.9712,180800.0],["2019-06-18",34.0555,34.178,33.8103,33.9137,160600.0],["2019-06-19",33.9137,34.0248,33.749,33.7873,220400.0],["2019-06-20",33.8869,34.7105,33.8065,34.4539,302800.0],["2019-06-21",34.3236,35.0476,34.1206,34.1206,560000.0],["2019-06-24",34.1627,34.4807,33.6992,33.703,247000.0],["2019-06-25",33.6532,33.8907,33.3621,33.4157,318200.0],["2019-06-26",33.431,33.8294,32.2243,32.3623,449600.0],["2019-06-27",32.3661,32.8411,32.2627,32.8411,285000.0],["2019-06-28",32.9484,33.3161,32.73,32.8335,1263800.0],["2019-07-01",33.1131,33.3046,32.7032,33.251,312800.0],["2019-07-02",33.2165,33.3429,32.8373,33.1514,289400.0],["2019-07-03",33.2587,33.726,33.1322,33.5536,125000.0],["2019-07-05",33.4617,33.7298,33.2318,33.7222,198400.0],["2019-07-08",33.6954,33.7452,33.2855,33.4923,286600.0],["2019-07-09",33.431,33.8218,33.1169,33.818,233600.0],["2019-07-10",33.8065,33.9673,33.5077,33.5881,214400.0],["2019-07-11",33.5996,33.749,33.2778,33.6341,291000.0],["2019-07-12",33.7298,33.9827,33.5115,33.929,208800.0],["2019-07-15",33.9099,34.0095,33.3851,33.4655,221200.0],["2019-07-16",33.3851,33.6532,33.3851,33.6111,247600.0],["2019-07-17",33.5,33.5881,33.1935,33.4387,218200.0],["2019-07-18",33.5383,34.8101,33.002,34.5113,448200.0],["2019-07-19",34.4424,34.7756,34.0631,34.0784,498200.0],["2019-07-22",34.1206,34.1665,33.6647,33.795,269200.0],["2019-07-23",33.8218,34.0325,33.4808,33.9329,176800.0],["2019-07-24",33.8908,34.4424,33.6724,34.3504,287000.0],["2019-07-25",34.3083,34.4692,33.9635,34.0746,238400.0],["2019-07-26",34.1474,34.2853,34.0057,34.1627,277600.0],["2019-07-29",34.1895,34.3504,33.7643,33.8907,291400.0],["2019-07-30",33.7337,34.6186,33.6724,34.5879,362600.0],["2019-07-31",34.7067,35.4882,34.2432,34.5266,1054200.0],["2019-08-01",34.3198,34.6914,34.0018,34.2738,269200.0],["2019-08-02",34.1359,34.7527,34.0708,34.6033,238200.0],["2019-08-05",34.2547,34.6033,33.4425,33.8256,335400.0],["2019-08-06",33.8218,34.4117,33.6647,34.3083,213000.0],["2019-08-07",34.0516,35.2545,33.8792,35.0017,317200.0],["2019-08-08",35.1549,35.7755,35.1281,35.5878,273400.0],["2019-08-09",35.4767,35.8368,35.1051,35.3886,227800.0],["2019-08-12",35.1127,35.5839,35.0438,35.1779,115800.0],["2019-08-13",35.1319,35.8138,35.1319,35.3464,190200.0],["2019-08-14",34.8714,34.9787,34.3581,34.6224,221800.0],["2019-08-15",34.676,34.9174,34.3964,34.5266,251800.0],["2019-08-16",34.7144,35.3388,34.6722,35.2736,252800.0],["2019-08-19",35.6376,35.7984,35.4652,35.6605,169400.0],["2019-08-20",35.5993,35.7525,35.3503,35.3847,187000.0],["2019-08-21",35.6337,35.6337,35.3196,35.3809,156800.0],["2019-08-22",35.515,35.7487,35.1127,35.3273,170000.0],["2019-08-23",35.1894,35.469,34.2432,34.3964,263200.0],["2019-08-26",34.4424,34.9021,34.4117,34.8599,146800.0],["2019-08-27",35.0323,35.3273,34.6416,34.7029,259200.0],["2019-08-28",34.5381,34.8752,34.4002,34.5803,221600.0],["2019-08-29",34.8683,35.4137,34.6724,35.2562,210400.0],["2019-08-30",35.4175,35.4367,34.8568,35.1679,208800.0],["2019-09-03",34.9759,35.4905,34.9759,35.429,252200.0],["2019-09-04",35.6403,35.863,35.4483,35.5404,224400.0],["2019-09-05",35.8592,36.3085,35.4367,35.598,202600.0],["2019-09-06",35.5788,35.8054,35.2524,35.2639,172400.0],["2019-09-09",35.3561,35.7324,35.0911,35.5673,229600.0],["2019-09-10",35.6211,35.6211,34.177,34.2961,301800.0],["2019-09-11",34.4497,35.1448,34.2653,35.1026,253600.0],["2019-09-12",35.2216,35.2216,34.5457,34.634,272800.0],["2019-09-13",34.8414,34.949,34.2653,34.4881,229600.0],["2019-09-16",34.3729,34.8299,34.2615,34.7185,214600.0],["2019-09-17",34.6532,35.2447,34.6532,35.237,263800.0],["2019-09-18",35.1717,35.8016,35.1218,35.6671,343800.0],["2019-09-19",35.6556,35.9936,35.3676,35.6211,269600.0],["2019-09-20",35.9283,36.0512,34.7953,35.3599,799200.0],["2019-09-23",35.0796,35.7209,35.0796,35.5635,205800.0],["2019-09-24",35.6518,35.8707,35.2293,35.5635,402200.0],["2019-09-25",35.744,36.2471,35.5635,36.0858,229600.0],["2019-09-26",36.1664,36.3508,35.9322,36.0282,139800.0],["2019-09-27",36.2163,36.2163,35.4674,35.6211,166800.0],["2019-09-30",35.7132,35.9283,35.3484,35.6825,287200.0],["2019-10-01",35.8169,35.9168,34.9912,34.9951,158200.0],["2019-10-02",34.6916,34.8914,34.1847,34.4689,226400.0],["2019-10-03",34.4497,34.6187,34.0925,34.4151,175600.0],["2019-10-04",34.4766,35.0834,34.4766,35.0373,193600.0],["2019-10-07",35.0373,35.2831,34.7723,35.2216,367000.0],["2019-10-08",34.9029,35.2946,34.7646,34.9682,213200.0],["2019-10-09",35.237,35.2485,34.9259,35.0411,188400.0],["2019-10-10",35.1256,35.2293,34.6456,34.7646,195800.0],["2019-10-11",35.0373,35.4367,34.7569,35.0104,213400.0],["2019-10-14",34.8568,35.1794,34.7569,34.9874,108800.0],["2019-10-15",34.9835,35.1026,34.7569,34.9566,154800.0],["2019-10-16",34.8222,35.31,34.5495,35.2869,238200.0],["2019-10-17",35.4713,37.3455,35.1141,36.9614,575200.0],["2019-10-18",37.0689,37.6796,36.7502,37.5183,379800.0],["2019-10-21",37.3647,38.2211,37.3647,37.8716,314000.0],["2019-10-22",37.7065,37.8563,36.9115,37.1227,277800.0],["2019-10-23",37.1189,37.3493,36.754,36.8347,208600.0],["2019-10-24",36.9845,37.1381,36.5236,36.85,165000.0],["2019-10-25",36.8769,37.0382,36.6695,36.923,246000.0],["2019-10-28",37.092,37.2072,36.7847,37.1688,212400.0],["2019-10-29",37.0574,37.7487,37.0229,37.6105,202800.0],["2019-10-30",37.526,37.5913,36.5082,37.3416,198800.0],["2019-10-31",37.1534,37.4261,36.8308,37.3762,551200.0],["2019-11-01",37.5644,37.5644,36.8462,36.9921,259200.0],["2019-11-04",37.1842,37.2571,36.635,36.9038,206400.0],["2019-11-05",37.0229,37.1227,36.6465,36.9998,172600.0],["2019-11-06",36.9768,37.3992,36.8232,37.2648,257400.0],["2019-11-07",37.5106,37.5106,36.7425,36.827,276800.0],["2019-11-08",36.754,37.1342,36.6311,36.8539,152600.0],["2019-11-11",36.7848,36.9729,36.6158,36.9192,166000.0],["2019-11-12",37.0152,37.2226,36.7156,37.165,179800.0],["2019-11-13",36.9537,37.4876,36.9153,37.43,176600.0],["2019-11-14",37.3954,37.7103,37.2533,37.4876,290800.0],["2019-11-15",37.5874,37.5874,37.092,37.4684,295800.0],["2019-11-18",37.3992,37.718,37.3532,37.6489,259000.0],["2019-11-19",37.6796,38.3056,37.6796,38.0982,182200.0],["2019-11-20",37.9062,38.3517,37.5452,37.8294,288200.0],["2019-11-21",37.9062,37.9062,37.3071,37.334,147200.0],["2019-11-22",37.3532,37.5106,37.1035,37.3724,202000.0],["2019-11-25",37.4568,37.9945,37.4568,37.7602,282400.0],["2019-11-26",37.8678,38.3786,37.8255,38.2441,266400.0],["2019-11-27",38.4036,38.5902,38.0575,38.4153,170200.0],["2019-11-29",36.9181,36.9181,35.1138,35.5299,1467000.0],["2019-12-02",35.4599,35.9616,34.7717,35.5144,981800.0],["2019-12-03",35.3549,35.4871,34.6161,35.2694,824200.0],["2019-12-04",35.3977,35.8021,34.7522,34.8883,14996000.0],["2019-12-05",35.0672,35.5766,34.9233,35.5144,1123600.0],["2019-12-06",35.666,36.0199,35.4638,35.6466,669400.0],["2019-12-09",35.5533,35.9693,35.4366,35.8527,643400.0],["2019-12-10",35.8527,36.156,35.7399,35.9032,385400.0],["2019-12-11",35.9382,36.086,35.6738,36.051,250400.0],["2019-12-12",36.0199,36.4554,35.8099,35.9071,436400.0],["2019-12-13",35.7632,36.0238,35.6116,35.8255,333400.0],["2019-12-16",35.8721,36.0782,35.5377,35.6738,366600.0],["2019-12-17",35.631,35.8916,35.4949,35.6544,286200.0],["2019-12-18",35.7399,35.7399,35.0361,35.4794,326200.0],["2019-12-19",35.5027,35.5183,35.1916,35.3394,300600.0],["2019-12-20",35.5027,35.8954,35.3977,35.5766,1433400.0],["2019-12-23",35.5766,35.5766,34.9739,34.9777,434000.0],["2019-12-24",35.0128,35.2033,34.8689,34.8922,103400.0],["2019-12-26",34.8417,35.1488,34.6589,34.7483,200600.0],["2019-12-27",34.7289,34.9077,34.55,34.8844,255400.0],["2019-12-30",34.9505,35.1216,34.7367,35.0555,222000.0],["2019-12-31",35.0555,35.3161,34.9933,35.005,316600.0],["2020-01-02",35.1061,35.1061,34.5617,35.04,255800.0],["2020-01-03",34.8144,35.3316,34.7017,35.1838,293200.0],["2020-01-06",34.9894,35.6777,34.8572,35.6738,470200.0],["2020-01-07",35.4794,35.5455,34.6433,34.7833,396200.0],["2020-01-08",34.725,35.1838,34.6861,34.7639,338200.0],["2020-01-09",34.8572,35.3938,34.8572,35.2383,259600.0],["2020-01-10",35.2227,35.5727,34.8533,34.9272,381000.0],["2020-01-13",34.9272,35.386,34.865,35.1916,450200.0],["2020-01-14",35.1955,35.1955,34.7211,34.9661,770000.0],["2020-01-15",34.9622,35.6971,34.9078,35.6116,511000.0],["2020-01-16",35.701,36.3932,35.6349,36.121,579000.0],["2020-01-17",36.2843,36.6615,36.1404,36.4049,491800.0],["2020-01-21",36.2454,36.5798,36.2376,36.331,516000.0],["2020-01-22",36.4049,36.7393,36.3699,36.5643,361600.0],["2020-01-23",35.5805,36.5332,34.5111,35.9421,983200.0],["2020-01-24",35.8993,37.2759,35.8993,37.2176,597600.0],["2020-01-27",36.4982,37.1165,36.4982,36.7509,472000.0],["2020-01-28",37.0115,37.3848,36.7548,36.8909,502800.0],["2020-01-29",36.8948,36.9337,36.1988,36.2415,284800.0],["2020-01-30",36.0743,36.8054,36.0277,36.7898,348200.0],["2020-01-31",36.6693,36.9765,35.9538,36.1677,839800.0],["2020-02-03",36.3271,37.1787,36.3271,36.7937,548400.0],["2020-02-04",37.132,37.2215,36.9065,36.922,385200.0],["2020-02-05",37.2176,37.5714,37.1748,37.5442,316600.0],["2020-02-06",37.6414,37.8514,37.4937,37.5753,226800.0],["2020-02-07",37.4703,37.7192,37.3459,37.4898,188600.0],["2020-02-10",37.3887,37.7697,37.3887,37.7581,363400.0],["2020-02-11",37.797,38.0381,37.7853,38.0264,263200.0],["2020-02-12",38.1081,38.1081,37.1554,37.2526,290400.0],["2020-02-13",37.1826,37.4781,37.1009,37.342,256400.0],["2020-02-14",37.3809,37.4742,37.1359,37.3187,178000.0],["2020-02-18",37.2992,37.412,36.6887,36.8287,227000.0],["2020-02-19",36.8326,37.1437,36.7004,36.7509,205000.0],["2020-02-20",36.5371,36.6809,35.6582,35.8838,324200.0],["2020-02-21",35.9888,36.1365,35.3977,35.4288,1448800.0],["2020-02-24",34.8533,35.2461,34.5617,34.7483,338200.0],["2020-02-25",34.7483,34.8805,34.095,34.165,365600.0],["2020-02-26",34.3789,34.7483,34.1067,34.2584,314000.0],["2020-02-27",33.7515,34.04,32.6989,32.7417,434800.0],["2020-02-28",32.0478,32.4532,30.8236,31.3382,1011400.0],["2020-03-02",31.3382,32.808,31.1394,32.7612,615600.0],["2020-03-03",32.7145,32.9601,31.7164,31.9581,495600.0],["2020-03-04",32.4532,33.4084,32.001,33.2408,550800.0],["2020-03-05",32.3558,32.7963,31.3226,31.8801,444200.0],["2020-03-06",30.8703,32.0088,30.8703,31.923,459400.0],["2020-03-09",29.9775,30.1803,29.1627,29.689,574400.0],["2020-03-10",30.691,31.0068,29.5175,30.9522,568600.0],["2020-03-11",30.2349,30.3869,29.0418,29.4005,439200.0],["2020-03-12",27.1509,28.5311,25.7396,27.5096,1002800.0],["2020-03-13",28.9755,30.769,27.802,30.769,920800.0],["2020-03-16",28.1529,28.1529,26.2191,26.8234,862600.0],["2020-03-17",27.2523,31.1939,26.8429,31.0419,1011200.0],["2020-03-18",29.1705,29.8099,28.2075,29.2212,1009200.0],["2020-03-19",29.0691,30.73,27.8527,29.9892,842600.0],["2020-03-20",29.4746,29.8918,27.3732,28.7065,1336800.0],["2020-03-23",29.0106,29.7007,27.2172,29.2991,699200.0],["2020-03-24",30.8158,32.9328,30.0243,31.9191,559600.0],["2020-03-25",31.9152,32.6092,30.6052,31.0458,518600.0],["2020-03-26",31.0965,33.7944,30.7183,33.5761,370200.0],["2020-03-27",32.2271,34.0166,32.153,33.003,412000.0],["2020-03-30",33.2096,35.0771,32.0361,34.8978,441000.0],["2020-03-31",34.5781,34.7301,33.4045,34.2818,577200.0],["2020-04-01",32.6911,32.9757,31.8255,32.5156,634800.0],["2020-04-02",32.1569,33.6151,32.1569,33.3811,580600.0],["2020-04-03",32.9094,33.0498,31.4435,32.3987,610600.0],["2020-04-06",33.8373,34.2155,32.8899,34.196,588800.0],["2020-04-07",34.9289,35.1941,33.2993,33.6112,801400.0],["2020-04-08",33.541,33.541,32.5039,33.2057,493200.0],["2020-04-09",33.8997,34.5898,33.5332,34.1804,1191400.0],["2020-04-13",33.81,33.9815,32.9679,33.1394,588600.0],["2020-04-14",34.0517,34.3285,33.4396,33.5839,654400.0],["2020-04-15",32.6404,33.1511,31.8411,31.9698,549000.0],["2020-04-16",31.8762,32.7457,31.2485,32.6482,481600.0],["2020-04-17",33.463,34.3285,33.2369,34.118,798000.0],["2020-04-20",33.4123,33.8997,31.6384,32.2271,348800.0],["2020-04-21",31.2992,32.1881,31.2992,31.6111,457000.0],["2020-04-22",31.2992,31.693,27.5174,27.8527,1164600.0],["2020-04-23",27.8566,28.3401,27.2172,27.3264,840400.0],["2020-04-24",27.4511,27.4511,26.4024,26.9014,816800.0],["2020-04-27",26.839,28.995,26.839,28.7611,716000.0],["2020-04-28",29.6656,30.0828,29.1354,29.5253,695800.0],["2020-04-29",30.2582,30.5623,29.6734,30.1062,602200.0],["2020-04-30",29.5799,29.6383,27.9385,28.3946,1323200.0],["2020-05-01",27.8995,28.2699,27.4979,27.7786,905400.0],["2020-05-04",27.6773,28.6325,27.2406,28.5623,641000.0],["2020-05-05",28.804,29.3381,28.2894,28.3829,657000.0],["2020-05-06",28.4492,28.4492,27.3654,27.4004,466200.0],["2020-05-07",27.9034,28.3245,27.7708,27.9502,493000.0],["2020-05-08",28.6481,28.8859,28.1607,28.8625,503000.0],["2020-05-11",28.5311,28.5311,27.7981,28.1295,706600.0],["2020-05-12",28.2699,28.4258,27.5642,27.5837,554600.0],["2020-05-13",27.3732,27.6149,27.0028,27.1899,604000.0],["2020-05-14",26.6948,26.9911,25.8526,26.9092,587000.0],["2020-05-15",26.7727,26.9989,26.3322,26.8975,617200.0],["2020-05-18",27.9697,28.6598,27.5291,28.5038,447400.0],["2020-05-19",28.1958,28.535,27.7942,27.7942,438000.0],["2020-05-20",28.2231,29.5019,28.0593,29.3147,435800.0],["2020-05-21",29.3693,30.1881,29.2407,30.114,525800.0],["2020-05-22",30.2115,30.5156,29.884,30.2582,369200.0],["2020-05-26",31.3499,31.4123,30.6949,30.7612,622800.0],["2020-05-27",31.4552,31.6852,30.8392,31.5292,545400.0],["2020-05-28",31.889,32.0102,30.9466,31.1069,378200.0],["2020-05-29",30.755,31.0131,30.1997,30.8762,422400.0],["2020-06-01",31.0874,31.0874,30.3405,30.6025,423400.0],["2020-06-02",30.8293,31.017,30.4969,30.7745,380200.0],["2020-06-03",31.5097,32.2683,31.2008,31.8342,459800.0],["2020-06-04",31.5253,31.8186,31.0365,31.7482,387400.0],["2020-06-05",32.6085,33.9224,32.4521,33.3749,553000.0],["2020-06-08",33.3984,33.5431,32.6672,32.9096,363800.0],["2020-06-09",32.3465,33.3671,32.3152,32.8431,283600.0],["2020-06-10",32.6867,33.3515,32.3582,32.7102,437400.0],["2020-06-11",31.6778,32.2605,30.9622,31.0522,635400.0],["2020-06-12",32.1432,32.1432,30.4304,31.1695,520600.0],["2020-06-15",30.3014,31.7248,30.3014,31.6114,370400.0],["2020-06-16",32.7845,32.9995,32.0493,32.3035,340200.0],["2020-06-17",32.366,32.4912,31.9476,32.0024,398400.0],["2020-06-18",31.6661,32.6046,31.6661,32.3074,389600.0],["2020-06-19",32.6202,32.8275,31.6544,32.0337,993600.0],["2020-06-22",31.713,32.1862,31.5175,32.1197,324800.0],["2020-06-23",32.6437,32.6828,32.108,32.194,371800.0],["2020-06-24",31.8421,31.8421,31.1382,31.1734,366400.0],["2020-06-25",31.1265,32.0649,30.9075,32.0219,487800.0],["2020-06-26",31.7326,31.8616,30.7393,30.8254,919200.0],["2020-06-29",31.322,32.3465,31.1147,31.8773,387800.0],["2020-06-30",31.7013,32.5146,31.6856,32.104,362200.0],["2020-07-01",31.9672,32.1041,31.4315,31.4354,371200.0],["2020-07-02",32.108,32.2566,31.1577,31.2985,263000.0],["2020-07-06",31.9946,31.9946,31.1382,31.4237,288000.0],["2020-07-07",31.232,31.4393,30.5673,30.6298,276600.0],["2020-07-08",30.5321,30.8175,29.8556,30.2857,381600.0],["2020-07-09",30.3679,30.3679,29.2651,29.531,354800.0],["2020-07-10",29.6562,30.6924,29.6562,30.5751,322800.0],["2020-07-13",30.9701,31.0248,30.3288,30.3444,255000.0],["2020-07-14",30.4539,31.0913,30.3366,30.9935,307800.0],["2020-07-15",31.7365,32.194,31.5019,31.6465,360400.0],["2020-07-16",31.6192,32.9761,31.6192,32.847,666600.0],["2020-07-17",32.8548,32.8548,31.9085,32.0649,421800.0],["2020-07-20",31.9868,32.2292,31.7756,32.1353,285800.0],["2020-07-21",32.5733,33.2302,32.5733,32.7649,374000.0],["2020-07-22",32.3973,32.7962,32.3661,32.7454,368400.0],["2020-07-23",34.6145,38.259,34.5089,37.4378,1207600.0],["2020-07-24",37.3948,37.6098,35.4122,35.6899,755600.0],["2020-07-27",35.4943,36.1513,35.2597,35.5804,482800.0],["2020-07-28",35.1971,35.8619,35.0759,35.248,363400.0],["2020-07-29",35.4239,35.9792,35.1854,35.944,486200.0],["2020-07-30",35.2245,35.5335,34.6341,35.0368,492400.0],["2020-07-31",34.943,34.943,34.1218,34.462,704000.0],["2020-08-03",34.7123,35.1268,34.4698,34.7827,330200.0],["2020-08-04",34.5285,34.7005,34.1492,34.3408,255000.0],["2020-08-05",34.7318,34.986,34.3994,34.8139,276000.0],["2020-08-06",34.6458,35.1932,34.6067,34.9704,227800.0],["2020-08-07",34.7201,36.1004,34.7201,36.077,307800.0],["2020-08-10",36.1708,36.5149,35.8815,35.944,282600.0],["2020-08-11",36.468,36.5501,35.8033,35.9362,288200.0],["2020-08-12",36.4602,36.4602,35.2988,35.3614,234800.0],["2020-08-13",35.0838,35.4943,34.986,35.3731,207800.0],["2020-08-14",35.0173,35.7407,35.0173,35.5452,321400.0],["2020-08-17",35.3653,35.9088,35.1854,35.4865,281200.0],["2020-08-18",35.5921,36.0887,35.3692,35.858,303000.0],["2020-08-19",35.8267,36.2842,35.6508,35.8033,263600.0],["2020-08-20",35.6273,36.2451,35.5804,35.9714,431400.0],["2020-08-21",35.8658,36.5071,35.7642,36.4602,1150400.0],["2020-08-24",36.7574,37.1484,36.5501,36.8278,358400.0],["2020-08-25",37.0272,37.0272,36.4172,36.6244,216600.0],["2020-08-26",36.5071,36.9099,36.292,36.6674,235400.0],["2020-08-27",36.9998,37.6255,36.9998,37.3048,346200.0],["2020-08-28",37.5714,37.5714,36.658,37.2735,185000.0],["2020-08-31",37.1128,37.3048,36.7678,36.7678,408400.0],["2020-09-01",36.5757,37.1637,36.5051,37.1323,186600.0],["2020-09-02",37.0931,37.7165,37.0931,37.5832,205400.0],["2020-09-03",37.8184,38.0889,36.952,37.0539,244200.0],["2020-09-04",37.8066,37.8066,36.0308,36.8344,331600.0],["2020-09-08",36.5561,36.5561,35.1017,35.7681,516400.0],["2020-09-09",35.9916,36.7246,35.8073,36.0896,313400.0],["2020-09-10",36.1797,36.3365,35.0977,35.1997,340400.0],["2020-09-11",35.2624,35.4506,34.7567,35.235,354400.0],["2020-09-14",35.478,35.6858,34.9409,35.1056,333800.0],["2020-09-15",35.1762,35.1762,34.0981,34.3098,354600.0],["2020-09-16",34.3059,34.8233,34.1883,34.2745,324000.0],["2020-09-17",33.8119,34.0746,33.5453,33.8511,288200.0],["2020-09-18",33.9883,34.1569,33.2239,33.4317,1328000.0],["2020-09-21",32.8475,33.1024,31.9498,32.6084,491200.0],["2020-09-22",32.5182,33.2513,31.9694,32.53,323200.0],["2020-09-23",32.5378,32.8397,31.891,31.9302,297000.0],["2020-09-24",32.1615,32.8946,31.8322,32.334,199800.0],["2020-09-25",32.0361,32.4555,32.0361,32.432,288200.0],["2020-09-28",32.824,33.3572,32.7966,33.1337,220000.0],["2020-09-29",33.1141,33.3101,32.6672,33.0161,181800.0],["2020-09-30",32.8671,33.122,32.5182,32.824,329600.0],["2020-10-01",32.7103,33.1102,32.4594,33.0592,304200.0],["2020-10-02",32.6829,33.4042,32.6829,33.0671,257600.0],["2020-10-05",33.2905,33.6943,33.122,33.5493,217800.0],["2020-10-06",33.8472,34.0197,33.2396,33.267,233600.0],["2020-10-07",33.4826,33.6865,33.02,33.318,219600.0],["2020-10-08",33.5806,34.0667,33.318,33.463,223400.0],["2020-10-09",33.4552,33.9805,33.4356,33.6041,203800.0],["2020-10-12",33.4944,34.7057,33.4944,34.5332,230600.0],["2020-10-13",34.1843,34.3137,33.2944,33.3846,166600.0],["2020-10-14",33.4238,33.8707,32.7495,32.7809,162400.0],["2020-10-15",32.4242,33.1572,32.2948,33.0592,210200.0],["2020-10-16",32.9652,33.3689,32.8162,33.1337,195400.0],["2020-10-19",33.1533,33.412,32.3653,32.4124,186000.0],["2020-10-20",32.7299,33.0906,32.4673,32.7691,163800.0],["2020-10-21",32.9063,34.5842,32.9063,34.3372,364400.0],["2020-10-22",34.7371,37.1912,34.0707,36.3718,509200.0],["2020-10-23",36.7678,37.1676,36.2856,36.6502,267800.0],["2020-10-26",36.2542,36.2777,34.8743,35.5133,304800.0],["2020-10-27",35.6466,36.1523,34.9919,35.1683,215200.0],["2020-10-28",34.5489,34.8547,34.0001,34.2431,296600.0],["2020-10-29",34.0079,34.8861,33.3807,34.6704,279200.0],["2020-10-30",34.498,35.0233,33.7531,33.9883,389200.0],["2020-11-02",34.4901,35.1997,34.2431,34.9998,255600.0],["2020-11-03",35.7015,36.411,35.3173,36.2895,445200.0],["2020-11-04",35.8191,36.8031,35.674,35.9563,191800.0],["2020-11-05",36.0229,37.0226,36.0229,36.803,226000.0],["2020-11-06",37.0461,37.1755,36.6266,36.8618,134000.0],["2020-11-09",40.194,40.6174,38.5358,38.6142,464200.0],["2020-11-10",38.9788,40.3156,38.7318,39.704,294600.0],["2020-11-11",39.951,39.951,38.7435,39.1395,205800.0],["2020-11-12",38.7592,38.8416,37.8105,38.3359,234000.0],["2020-11-13",38.6887,39.2728,38.2614,39.2179,248000.0],["2020-11-16",40.147,41.1819,40.147,41.1702,375000.0],["2020-11-17",40.6409,41.3074,39.9902,40.9271,349600.0],["2020-11-18",40.7821,41.0487,39.9902,39.998,211800.0],["2020-11-19",39.7354,40.2136,39.0572,40.1548,179200.0],["2020-11-20",39.8412,40.343,39.559,39.9784,253000.0],["2020-11-23",40.4371,40.4371,39.9079,40.0607,173400.0],["2020-11-24",40.5665,40.8958,40.2842,40.3312,284600.0],["2020-11-25",40.1,40.1,39.4374,39.7471,242800.0],["2020-11-27",39.6717,39.6876,38.8502,39.1359,119200.0],["2020-11-30",38.8065,39.0129,37.9453,37.993,395800.0],["2020-12-01",38.5684,39.3344,38.3303,39.3264,323800.0],["2020-12-02",39.1756,39.4415,38.6478,39.3185,163000.0],["2020-12-03",39.2312,39.3304,38.7034,38.8065,291200.0],["2020-12-04",39.0367,39.4495,38.7867,39.3741,175400.0],["2020-12-07",39.3145,39.6797,38.9256,39.3582,198000.0],["2020-12-08",38.9494,40.0011,38.9494,39.9694,270800.0],["2020-12-09",40.3067,40.4655,39.6479,39.9892,272600.0],["2020-12-10",39.7432,39.9972,39.1121,39.9416,185800.0],["2020-12-11",39.4892,40.4655,39.2669,40.0368,186000.0],["2020-12-14",40.521,40.8346,39.6836,39.9337,298600.0],["2020-12-15",40.2194,41.5212,40.2035,41.4458,460600.0],["2020-12-16",41.8069,42.3348,41.3902,42.2673,447800.0],["2020-12-17",42.3506,43.073,42.1919,43.0611,507200.0],["2020-12-18",43.1722,43.8905,42.2078,42.6443,1099200.0],["2020-12-21",42.3427,42.5769,40.525,41.029,358000.0],["2020-12-22",40.9298,41.3664,40.6123,41.1283,242200.0],["2020-12-23",41.2751,41.6085,40.6917,41.0052,212800.0],["2020-12-24",40.9417,41.283,40.5607,41.1878,76200.0],["2020-12-28",41.5847,41.6045,40.8147,41.2791,163600.0],["2020-12-29",41.6442,41.6442,40.533,40.7433,204800.0],["2020-12-30",40.6361,41.2672,40.6361,40.902,183400.0],["2020-12-31",41.0092,41.4815,40.7036,41.3346,168800.0],["2021-01-04",41.5013,41.6045,39.9535,40.3266,279800.0],["2021-01-05",40.2909,41.1164,40.2909,40.3702,261400.0],["2021-01-06",41.3465,42.9499,41.1005,42.7674,411800.0],["2021-01-07",42.7991,43.4103,42.6999,42.938,197600.0],["2021-01-08",42.8507,42.8507,41.6005,42.172,249400.0],["2021-01-11",41.6045,41.9657,40.9457,41.3148,246800.0],["2021-01-12",41.3108,41.9538,41.2076,41.672,385600.0],["2021-01-13",41.8268,41.8268,40.8306,41.0568,261000.0],["2021-01-14",41.4934,41.6045,40.6004,40.7115,316000.0],["2021-01-15",40.1996,40.8266,39.8543,40.4337,267400.0],["2021-01-19",40.8465,41.041,39.9575,40.2313,324400.0],["2021-01-20",39.9654,40.7235,39.8146,40.66,299800.0],["2021-01-21",40.7076,40.8623,39.89,39.9892,238400.0],["2021-01-22",39.5447,40.1361,39.3661,40.0924,297400.0],["2021-01-25",39.6082,40.9298,39.5368,40.9219,304600.0],["2021-01-26",40.9854,41.1997,40.529,40.5885,416400.0],["2021-01-27",39.6201,40.0845,38.7272,39.0963,406000.0],["2021-01-28",39.4495,40.4615,38.2033,39.2391,406400.0],["2021-01-29",39.255,39.255,37.9136,38.4097,528800.0],["2021-02-01",38.7153,38.8462,38.1001,38.751,205800.0],["2021-02-02",39.2431,39.5566,38.7113,39.4654,156800.0],["2021-02-03",39.0645,39.5844,38.5446,39.2391,194600.0],["2021-02-04",39.1439,39.8265,39.1439,39.5408,209000.0],["2021-02-05",39.8741,40.0527,39.4415,40.0051,231200.0],["2021-02-08",40.2908,41.0528,40.0091,41.0449,241200.0],["2021-02-09",41.1124,41.3743,40.4377,40.9616,188000.0],["2021-02-10",41.1719,41.5926,40.9338,41.2473,240400.0],["2021-02-11",41.3029,41.9657,41.2076,41.7434,243600.0],["2021-02-12",41.5013,41.8268,40.91,41.3862,209400.0],["2021-02-16",41.5609,41.5609,40.2115,40.2631,208000.0],["2021-02-17",39.9892,41.1005,39.9892,40.8544,173200.0],["2021-02-18",40.6957,40.9735,40.144,40.6877,156200.0],["2021-02-19",40.8068,41.1719,40.5766,40.9219,177200.0],["2021-02-22",40.6361,41.7037,40.6361,41.6085,138200.0],["2021-02-23",41.672,42.8825,41.1322,41.9895,187000.0],["2021-02-24",42.1681,43.0372,41.9895,42.7316,236000.0],["2021-02-25",42.851,43.022,41.7969,41.8804,173000.0],["2021-02-26",41.9799,42.127,41.2679,41.5026,226200.0],["2021-03-01",42.1231,42.5089,41.8446,42.2066,213200.0],["2021-03-02",42.0594,42.306,41.5503,42.0356,185600.0],["2021-03-03",42.139,43.384,42.0873,42.4015,196800.0],["2021-03-04",42.306,43.0459,41.785,42.0515,276400.0],["2021-03-05",42.7078,43.4953,42.3299,43.4078,282000.0],["2021-03-08",43.7539,45.3251,43.5868,44.6807,204600.0],["2021-03-09",44.796,45.2972,44.1914,44.2153,326000.0],["2021-03-10",44.1914,45.7706,43.9766,45.3609,245600.0],["2021-03-11",45.2495,45.9058,44.987,45.8461,264800.0],["2021-03-12",46.2757,46.7292,45.8939,46.6377,205400.0],["2021-03-15",46.3871,46.8723,46.0848,46.6218,208200.0],["2021-03-16",46.2757,46.4627,45.5916,46.4388,200200.0],["2021-03-17",46.7212,46.7212,45.7944,46.6536,232000.0],["2021-03-18",46.8405,46.8405,45.6592,45.862,272200.0],["2021-03-19",45.8779,45.8779,44.1636,44.6131,1235400.0],["2021-03-22",44.4182,44.4182,42.9663,43.0697,354000.0],["2021-03-23",42.672,43.742,42.672,43.1334,388400.0],["2021-03-24",43.6027,44.45,43.3561,43.7618,358000.0],["2021-03-25",43.7738,45.4961,43.4993,45.3171,381200.0],["2021-03-26",45.7109,45.7546,44.6648,45.2694,263000.0],["2021-03-29",45.0108,46.1524,44.625,44.8796,271600.0],["2021-03-30",45.1063,45.2415,44.6329,44.7085,173000.0],["2021-03-31",44.625,45.4165,44.0681,44.3784,276200.0],["2021-04-01",44.1835,45.1301,44.1278,45.1063,173000.0],["2021-04-05",45.3449,45.8541,45.0944,45.8024,180600.0],["2021-04-06",45.6472,46.1842,45.6194,45.7864,156800.0],["2021-04-07",45.9694,45.9694,45.1063,45.1819,157000.0],["2021-04-08",45.0546,46.0569,44.9353,45.2614,222600.0],["2021-04-09",45.6711,45.7069,45.0784,45.6154,169400.0],["2021-04-12",45.6154,45.9814,45.154,45.8223,195000.0],["2021-04-13",45.8342,46.0211,44.7403,45.0705,182600.0],["2021-04-14",45.0506,45.7944,44.9034,45.5677,126800.0],["2021-04-15",45.9814,45.9814,45.2455,45.6353,144600.0],["2021-04-16",46.0808,46.0808,45.4842,45.7745,221800.0],["2021-04-19",45.5319,45.7904,45.0228,45.6552,203000.0],["2021-04-20",45.512,45.8461,45.3012,45.4722,171400.0],["2021-04-21",45.6035,46.6774,45.4444,46.5263,312000.0],["2021-04-22",46.8723,46.8723,45.0506,45.1182,500200.0],["2021-04-23",45.2853,46.2439,45.2773,45.341,376800.0],["2021-04-26",45.7109,46.4905,45.2375,45.2535,372200.0],["2021-04-27",45.2972,45.6035,45.0585,45.1461,327400.0],["2021-04-28",45.2455,45.2455,44.0681,44.3346,247800.0],["2021-04-29",44.5415,44.979,44.2392,44.6886,293000.0],["2021-04-30",44.4261,44.7205,44.1716,44.3346,335800.0],["2021-05-03",44.7443,45.5438,44.5693,44.8835,249000.0],["2021-05-04",44.7443,45.3091,44.5773,44.9631,189600.0],["2021-05-05",44.9273,44.9273,43.6346,44.4102,282200.0],["2021-05-06",44.2471,44.9551,44.2471,44.9551,176800.0],["2021-05-07",44.6608,45.1461,44.3744,45.0506,164600.0],["2021-05-10",45.0824,45.2614,44.088,44.1198,164400.0],["2021-05-11",43.7459,43.8891,43.026,43.0817,220200.0],["2021-05-12",42.8231,43.022,41.9282,41.9958,297200.0],["2021-05-13",41.9998,43.9528,41.9958,43.6942,314600.0],["2021-05-14",43.8613,43.8613,43.2209,43.5391,213800.0],["2021-05-17",43.205,43.5033,42.8271,43.2607,194200.0],["2021-05-18",43.1016,43.1016,42.2822,42.2941,377600.0],["2021-05-19",41.9043,42.2623,41.4548,42.2185,183600.0],["2021-05-20",42.0475,42.6521,42.0475,42.5328,190800.0],["2021-05-21",42.9425,43.1732,42.2424,42.5805,176600.0],["2021-05-24",42.5606,42.6561,42.0992,42.2106,217600.0],["2021-05-25",42.1867,42.2026,41.2758,41.2917,217600.0],["2021-05-26",41.2281,41.7293,41.2281,41.5105,163400.0],["2021-05-27",41.973,41.9969,41.6062,41.9252,218400.0],["2021-05-28",42.1205,42.1564,41.654,42.0568,240800.0],["2021-06-01",42.2681,42.4156,41.8016,41.969,193200.0],["2021-06-02",42.2601,42.2601,41.1876,41.355,364400.0],["2021-06-03",41.1238,41.5265,40.8407,41.351,160200.0],["2021-06-04",41.2115,41.5623,41.1357,41.4308,143600.0],["2021-06-07",41.4108,41.4667,40.9085,41.0958,223800.0],["2021-06-08",40.9962,41.5903,40.7171,41.5145,234000.0],["2021-06-09",41.2793,41.4627,40.9722,41.036,251400.0],["2021-06-10",41.2872,41.5942,41.06,41.1836,304200.0],["2021-06-11",41.2314,41.5584,41.1876,41.5344,186800.0],["2021-06-14",41.4706,41.6142,41.1875,41.3271,154800.0],["2021-06-15",41.4068,42.3917,41.0201,42.1205,221000.0],["2021-06-16",42.0926,42.3757,41.5384,41.8056,174400.0],["2021-06-17",41.8016,41.8056,41.1277,41.4786,265800.0],["2021-06-18",41.0799,41.5185,40.3981,40.4539,617400.0],["2021-06-21",40.9523,41.7657,40.6054,41.3789,280000.0],["2021-06-22",41.1596,41.5185,41.06,41.3869,218400.0],["2021-06-23",41.1277,41.5504,41.064,41.2434,317200.0],["2021-06-24",41.4547,41.4666,41.0919,41.4228,197600.0],["2021-06-25",41.4268,41.7856,41.4268,41.5145,820600.0],["2021-06-28",41.4507,41.4706,40.8008,41.1636,222400.0],["2021-06-29",41.2912,41.7657,41.2593,41.6421,159800.0],["2021-06-30",41.5623,42.0129,41.5623,41.7019,207000.0],["2021-07-01",42.0049,42.5432,41.8733,42.288,241400.0],["2021-07-02",42.28,42.5312,42.1724,42.3398,274200.0],["2021-07-06",42.2162,42.2162,40.8766,41.6541,217800.0],["2021-07-07",41.3151,42.2202,41.3151,41.9132,198800.0],["2021-07-08",41.3909,41.7298,40.9922,41.1836,229200.0],["2021-07-09",41.662,42.1724,41.4388,42.0687,214000.0],["2021-07-12",41.8215,42.0249,41.6899,41.9172,137000.0],["2021-07-13",41.678,41.9292,41.2673,41.375,158400.0],["2021-07-14",41.5663,41.8614,41.3749,41.5942,209400.0],["2021-07-15",41.1915,42.3478,41.1915,42.292,183400.0],["2021-07-16",42.591,43.2649,42.4674,43.0496,315400.0],["2021-07-19",42.4993,42.7944,41.7657,41.8853,350400.0],["2021-07-20",42.2043,43.1692,42.0328,42.6389,475200.0],["2021-07-21",43.0575,43.3725,42.5033,42.5631,298600.0],["2021-07-22",42.5631,43.0376,41.1796,41.5145,366800.0],["2021-07-23",42.0328,42.3398,41.8135,42.3199,201800.0],["2021-07-26",42.4595,42.8024,42.2561,42.6469,214800.0],["2021-07-27",42.3717,42.922,42.1923,42.914,288200.0],["2021-07-28",43.1453,43.1572,42.0807,42.7705,224800.0],["2021-07-29",43.213,43.6875,42.7465,43.6795,149800.0],["2021-07-30",43.6556,43.9746,43.1333,43.213,690800.0],["2021-08-02",43.4602,43.6038,42.9499,43.0894,194200.0],["2021-08-03",43.4124,43.4642,42.6947,43.1293,203400.0],["2021-08-04",42.6389,43.233,42.615,42.902,188000.0],["2021-08-05",43.1772,43.3925,42.922,43.2689,203600.0],["2021-08-06",43.7354,43.9267,43.5639,43.8231,182000.0],["2021-08-09",43.6237,43.8191,43.2888,43.5799,175600.0],["2021-08-10",43.6716,43.7513,43.2011,43.3366,170800.0],["2021-08-11",43.544,43.6915,43.0137,43.3566,246800.0],["2021-08-12",43.5878,43.6875,43.229,43.3287,186600.0],["2021-08-13",43.5918,43.5958,43.1851,43.3925,117200.0],["2021-08-16",43.1453,43.7673,43.1453,43.3765,146200.0],["2021-08-17",43.0376,43.5878,43.0376,43.5121,186000.0],["2021-08-18",43.3167,43.4483,42.8342,42.8781,185800.0],["2021-08-19",42.599,43.3845,42.5392,43.1253,199600.0],["2021-08-20",43.0376,44.1859,42.9499,44.0264,708000.0],["2021-08-23",44.2457,44.7481,44.0503,44.4491,378200.0],["2021-08-24",44.4411,44.6684,44.2936,44.5368,255400.0],["2021-08-25",44.3853,44.7202,43.8669,43.8669,210800.0],["2021-08-26",43.7274,43.7872,43.0536,43.0536,187000.0],["2021-08-27",43.1492,44.2098,43.1492,44.142,286000.0],["2021-08-30",44.1101,44.1421,43.7544,43.7864,129800.0],["2021-08-31",43.6385,44.0621,43.5586,43.6505,302000.0],["2021-09-01",43.6305,43.8503,43.2389,43.5906,132000.0],["2021-09-02",43.6585,43.7864,43.3428,43.7464,189000.0],["2021-09-03",43.5546,43.6865,43.3068,43.5146,153200.0],["2021-09-07",43.4107,43.4107,42.3438,42.4517,217200.0],["2021-09-08",42.2398,42.7953,42.132,42.7554,199000.0],["2021-09-09",42.8193,42.9632,42.1919,42.2079,198600.0],["2021-09-10",42.5156,42.5156,41.4926,41.5365,220800.0],["2021-09-13",41.9481,42.0201,41.6204,41.9721,178800.0],["2021-09-14",42.0041,42.0041,41.4526,41.5285,189200.0],["2021-09-15",41.4406,41.6644,41.2568,41.3647,209000.0],["2021-09-16",41.3527,41.4206,40.6653,40.8372,159200.0],["2021-09-17",41.3127,41.3127,40.5934,40.997,1045000.0],["2021-09-20",40.4216,40.9291,40.1419,40.7213,275800.0],["2021-09-21",41.045,41.045,40.2378,40.2777,193400.0],["2021-09-22",40.5135,40.5854,40.2058,40.2617,223400.0],["2021-09-23",40.3337,40.6414,40.038,40.3297,228800.0],["2021-09-24",40.4416,40.9371,40.1339,40.8492,204800.0],["2021-09-27",41.081,41.8123,41.065,41.1529,217800.0],["2021-09-28",41.2608,41.2608,40.2617,40.4735,166600.0],["2021-09-29",40.5614,41.081,40.3177,40.9051,149600.0],["2021-09-30",40.9451,41.2648,40.0539,40.0699,266200.0],["2021-10-01",40.3377,40.9051,39.6223,40.5335,294000.0],["2021-10-04",40.6014,40.7133,40.0739,40.2418,244200.0],["2021-10-05",40.4296,40.7253,39.8781,40.4336,373800.0],["2021-10-06",40.1778,40.4775,39.5944,40.4775,249400.0],["2021-10-07",40.4935,41.3847,40.4935,41.2208,250600.0],["2021-10-08",41.4366,41.4686,40.9331,41.2888,153200.0],["2021-10-11",41.2008,41.4766,40.4855,40.5055,113400.0],["2021-10-12",40.7573,40.7573,40.3337,40.3936,195000.0],["2021-10-13",40.2497,40.7653,39.6503,40.6733,202600.0],["2021-10-14",41.1009,41.4206,41.001,41.3887,147000.0],["2021-10-15",41.8243,41.8922,41.2528,41.2967,229400.0],["2021-10-18",41.0929,41.1009,40.8012,40.8612,141400.0],["2021-10-19",44.7215,44.7215,41.7843,41.9721,283200.0],["2021-10-20",41.9761,42.9032,41.9282,42.5795,236400.0],["2021-10-21",42.8753,43.4227,42.7474,42.9072,209200.0],["2021-10-22",43.3388,43.8383,42.9392,43.2948,168200.0],["2021-10-25",43.3628,43.8663,42.9152,43.6745,205600.0],["2021-10-26",43.7504,43.7504,42.9472,43.0071,204800.0],["2021-10-27",42.9072,43.0151,42.08,42.1519,186200.0],["2021-10-28",42.3078,42.8393,42.3078,42.6674,176000.0],["2021-10-29",42.6075,43.3508,42.6075,43.2829,339800.0],["2021-11-01",43.3428,44.0062,42.8673,43.9662,299200.0],["2021-11-02",44.0501,44.7295,43.9023,44.6496,222400.0],["2021-11-03",44.5736,45.4568,44.5537,44.9852,262000.0],["2021-11-04",45.0732,45.3169,44.2459,44.3938,209200.0],["2021-11-05",44.7575,45.5008,44.7575,45.3649,237600.0],["2021-11-08",45.5887,45.7405,44.6336,44.7774,233200.0],["2021-11-09",44.8334,45.0372,44.4058,44.5896,132000.0],["2021-11-10",44.7495,44.8973,44.1221,44.3618,169200.0],["2021-11-11",44.6496,44.8654,44.138,44.6616,173600.0],["2021-11-12",44.8734,44.9213,44.4218,44.6136,124800.0],["2021-11-15",44.8494,44.8494,43.9023,44.162,205600.0],["2021-11-16",43.9942,44.7375,43.9942,44.4418,210600.0],["2021-11-17",44.2739,44.5417,43.4067,44.4298,244200.0],["2021-11-18",44.4298,44.7055,43.9263,44.5497,228600.0],["2021-11-19",44.3259,44.4418,43.9702,44.3299,212200.0],["2021-11-22",44.6695,45.9403,43.9822,45.6007,203000.0],["2021-11-23",45.6366,46.1881,45.5967,45.9803,237800.0],["2021-11-24",45.8484,46.0602,45.3329,45.5847,128000.0],["2021-11-26",44.5137,44.8094,43.3228,43.4427,197600.0],["2021-11-29",44.2058,44.2058,42.9326,42.9816,241000.0],["2021-11-30",42.5286,42.949,41.7941,41.941,275000.0],["2021-12-01",42.8225,43.1285,41.7778,41.8064,297800.0],["2021-12-02",42.1451,43.5937,41.7737,43.3529,260200.0],["2021-12-03",43.5162,43.6508,42.2797,42.5327,197800.0],["2021-12-06",43.1244,43.912,42.7939,43.6794,222400.0],["2021-12-07",43.9936,44.1854,43.357,43.8957,292000.0],["2021-12-08",43.9773,44.063,43.2999,43.9977,193200.0],["2021-12-09",43.5733,44.0793,43.4876,43.9528,187400.0],["2021-12-10",44.2752,45.2382,43.9324,45.1729,338800.0],["2021-12-13",44.9281,45.7565,44.2466,45.4994,340800.0],["2021-12-14",45.7116,46.2624,45.2708,45.5606,340200.0],["2021-12-15",45.5075,46.389,45.2627,46.1319,362800.0],["2021-12-16",46.3767,46.5399,45.1525,45.4463,331400.0],["2021-12-17",45.3647,45.6789,44.4139,44.6628,655400.0],["2021-12-20",44.2507,44.5853,43.7243,44.5037,296800.0],["2021-12-21",44.9893,45.3198,44.3364,44.6832,272200.0],["2021-12-22",44.8669,44.8832,44.2915,44.6098,175600.0],["2021-12-23",44.924,44.924,44.5037,44.6343,166600.0],["2021-12-27",44.6343,45.2994,44.369,45.2831,118400.0],["2021-12-28",45.1239,45.7564,45.1239,45.5647,156200.0],["2021-12-29",45.6748,45.9768,45.381,45.8299,100200.0],["2021-12-30",46.1156,46.2584,45.7687,45.8258,183000.0],["2021-12-31",45.736,45.989,45.683,45.7442,152600.0],["2022-01-03",46.0421,46.1278,45.3117,45.6667,162800.0],["2022-01-04",46.0462,46.2788,45.834,45.8381,141200.0],["2022-01-05",46.1564,46.2461,45.1648,45.2056,179000.0],["2022-01-06",45.5402,46.0013,45.3239,45.9074,150800.0],["2022-01-07",45.9401,46.0707,45.6422,45.9442,230000.0],["2022-01-10",45.8911,46.0503,45.4667,45.7768,147400.0],["2022-01-11",45.887,46.1115,44.9811,45.532,297600.0],["2022-01-12",45.3688,45.683,44.4547,44.4792,217200.0],["2022-01-13",43.9487,45.3321,43.9487,44.9444,196800.0],["2022-01-14",44.7893,45.0056,44.2629,44.9281,197600.0],["2022-01-18",44.6587,44.8832,43.8222,43.8834,198800.0],["2022-01-19",44.112,44.112,43.1816,43.2101,235400.0],["2022-01-20",43.4794,44.4833,42.9612,42.9816,277400.0],["2022-01-21",43.2795,43.81,42.7776,42.7776,332200.0],["2022-01-24",42.7572,43.7528,42.4674,43.6427,450600.0],["2022-01-25",43.104,43.104,41.7982,42.1043,496600.0],["2022-01-26",42.2634,42.6756,40.8066,41.4391,340200.0],["2022-01-27",43.1203,43.6467,41.8268,42.0226,478800.0],["2022-01-28",42.0512,42.1696,40.1415,41.6962,491200.0],["2022-01-31",41.3779,42.7939,41.1943,42.7572,525800.0],["2022-02-01",42.749,43.0142,42.2022,42.7857,287000.0],["2022-02-02",42.6796,43.1408,42.2389,42.6021,298200.0],["2022-02-03",42.5286,42.8837,42.1451,42.296,237400.0],["2022-02-04",42.0471,42.4593,41.7044,41.8839,342600.0],["2022-02-07",41.7533,41.8921,41.4718,41.6227,354200.0],["2022-02-08",41.6391,42.5042,41.4024,42.296,376600.0],["2022-02-09",42.5286,42.7735,41.1902,41.4024,371200.0],["2022-02-10",40.8025,41.4636,40.3414,40.5046,307600.0],["2022-02-11",40.6883,41.0392,40.0966,40.4108,230200.0],["2022-02-14",40.5291,40.6597,40.1578,40.4965,292400.0],["2022-02-15",40.8393,41.2024,40.7209,40.9821,171000.0],["2022-02-16",40.8393,41.1494,40.676,40.9943,140400.0],["2022-02-17",40.5944,40.6679,40.0721,40.1415,225400.0],["2022-02-18",40.0231,40.5699,40.0231,40.3373,278200.0],["2022-02-22",40.7576,41.5534,40.5291,41.1943,341200.0],["2022-02-23",41.3861,41.4962,40.6107,40.6597,203400.0],["2022-02-24",40.1251,40.5863,39.2641,40.5495,281200.0],["2022-02-25",40.6763,41.8014,40.3204,41.7441,192600.0],["2022-02-28",40.9177,41.8995,40.9177,41.5232,323000.0],["2022-03-01",41.3104,41.5477,40.1486,40.4718,330000.0],["2022-03-02",40.8441,41.9405,40.8441,41.6214,210800.0],["2022-03-03",41.83,41.8423,41.3964,41.8054,179200.0],["2022-03-04",41.3473,42.4886,41.3473,42.3209,208800.0],["2022-03-07",42.2432,42.8036,41.785,42.3782,372400.0],["2022-03-08",42.4191,43.18,42.2023,42.2391,428600.0],["2022-03-09",43.0123,43.1064,42.505,42.7341,299000.0],["2022-03-10",42.0795,42.5664,41.8545,42.4027,231200.0],["2022-03-11",42.5255,43.0368,42.3659,42.5623,289800.0],["2022-03-14",42.7423,44.7141,42.7423,44.5096,546200.0],["2022-03-15",44.9964,44.9964,43.8837,44.215,344400.0],["2022-03-16",44.4318,44.8082,43.7364,44.7959,331200.0],["2022-03-17",44.5914,44.9023,44.2191,44.6855,276600.0],["2022-03-18",44.7755,44.7755,43.72,44.4891,565800.0],["2022-03-21",44.4891,45.3114,44.4891,45.3073,227200.0],["2022-03-22",45.6509,45.88,44.8,45.0905,247000.0],["2022-03-23",44.7878,44.9064,43.8836,43.8877,190800.0],["2022-03-24",43.9655,44.2314,43.6259,44.0268,261400.0],["2022-03-25",44.3337,44.7509,44.17,44.7468,228800.0],["2022-03-28",44.8,45.07,44.4032,44.7387,155200.0],["2022-03-29",45.1641,45.4955,44.8777,45.3564,227400.0],["2022-03-30",45.5855,46.0232,45.3073,45.9455,316800.0],["2022-03-31",45.8146,46.3341,45.2132,45.2582,322000.0],["2022-04-01",45.5078,46.4651,45.5078,46.3996,425800.0],["2022-04-04",46.3014,46.3014,45.1191,45.4791,187600.0],["2022-04-05",45.1723,45.8473,45.1723,45.34,208000.0],["2022-04-06",45.2009,45.7614,44.8205,45.0291,244400.0],["2022-04-07",44.8696,45.5037,44.5341,45.34,315600.0],["2022-04-08",45.5282,45.8269,45.0905,45.1109,239800.0],["2022-04-11",45.4423,45.5732,44.0473,44.0596,256800.0],["2022-04-12",44.4196,44.8246,44.0841,44.3214,224800.0],["2022-04-13",44.3582,44.3582,43.6791,44.125,137200.0],["2022-04-14",44.1741,44.6446,43.9409,44.6241,282600.0],["2022-04-18",44.2682,44.8614,44.2355,44.8082,277400.0],["2022-04-19",44.9964,45.4546,44.7387,45.4218,366000.0],["2022-04-20",45.8105,46.7391,45.8105,46.506,349400.0],["2022-04-21",47.0419,48.711,47.0419,48.6742,420200.0],["2022-04-22",48.981,48.9851,48.0114,48.1464,510800.0],["2022-04-25",48.1505,48.1505,46.2155,47.2587,408600.0],["2022-04-26",46.6696,47.2178,46.0928,46.2319,350800.0],["2022-04-27",46.2564,47.3691,46.015,46.8496,319000.0],["2022-04-28",47.275,47.4796,46.731,47.2669,340600.0],["2022-04-29",46.9682,47.676,46.6778,46.956,620400.0],["2022-05-02",47.2873,47.7251,46.285,47.1564,358800.0],["2022-05-03",47.2914,47.2914,46.2196,46.5264,364200.0],["2022-05-04",46.6123,48.1178,46.5428,48.0073,328200.0],["2022-05-05",47.8314,48.1996,47.2628,47.7005,391400.0],["2022-05-06",47.5369,47.7864,47.091,47.7373,270000.0],["2022-05-09",47.541,48.7805,46.96,48.7764,529200.0],["2022-05-10",48.6742,48.8542,46.6655,46.9764,396600.0],["2022-05-11",47.2423,48.1137,47.1564,47.3569,479000.0],["2022-05-12",47.3814,48.1178,46.5919,48.0646,543400.0],["2022-05-13",48.2978,48.5514,47.046,47.7537,352000.0],["2022-05-16",47.6064,48.7437,47.1482,48.6333,354400.0],["2022-05-17",48.8869,48.9851,48.0278,48.9646,299000.0],["2022-05-18",48.8828,48.8828,48.0646,48.4573,385200.0],["2022-05-19",48.036,48.4287,47.3691,48.1751,355400.0],["2022-05-20",48.306,48.306,47.1851,48.0032,429200.0],["2022-05-23",48.3428,48.4573,47.046,47.2055,422400.0],["2022-05-24",47.3201,47.9869,46.4569,47.8601,280000.0],["2022-05-25",47.5532,47.9296,46.9928,47.1032,279800.0],["2022-05-26",47.5287,49.2878,47.0501,49.1692,776600.0],["2022-05-27",49.1979,49.5463,48.5829,49.2635,278800.0],["2022-05-31",48.9683,49.9891,48.2016,49.657,505000.0],["2022-06-01",49.4151,49.4151,48.1278,48.8904,334600.0],["2022-06-02",48.9642,49.6488,48.2836,49.6119,303000.0],["2022-06-03",49.4521,49.6324,48.6854,48.8986,241600.0],["2022-06-06",49.3824,49.3824,48.751,48.9642,220200.0],["2022-06-07",48.6936,49.2471,48.6936,49.0298,186000.0],["2022-06-08",48.9273,49.0257,47.8244,47.8285,178000.0],["2022-06-09",47.5333,47.7998,46.7421,46.7462,254600.0],["2022-06-10",46.2788,46.7913,45.9836,46.3854,218600.0],["2022-06-13",45.7622,46.6478,45.5285,45.8647,344200.0],["2022-06-14",45.7089,46.3567,45.4875,45.9549,327400.0],["2022-06-15",46.5904,46.6847,45.2374,45.6351,270800.0],["2022-06-16",45.1636,45.426,44.6635,44.7742,320800.0],["2022-06-17",45.1677,45.5408,44.6307,44.9668,804000.0],["2022-06-21",45.4711,45.4711,44.397,44.6799,345800.0],["2022-06-22",44.5282,44.9873,44.1059,44.7783,342800.0],["2022-06-23",44.7414,45.2005,44.2699,44.7127,301400.0],["2022-06-24",45.0406,46.8651,44.8439,46.6642,997400.0],["2022-06-27",47.0496,47.1808,46.5207,46.6765,297400.0],["2022-06-28",47.1029,47.7506,46.8569,47.6481,413000.0],["2022-06-29",47.8777,47.8777,46.5904,46.8897,220000.0],["2022-06-30",46.5043,47.808,46.2255,47.7998,310600.0],["2022-07-01",47.808,48.1975,47.0783,48.1647,297400.0],["2022-07-05",47.6686,47.8121,46.3772,47.7219,310400.0],["2022-07-06",47.8777,47.8777,47.2136,47.5456,300800.0],["2022-07-07",47.8654,48.1811,47.7711,47.7916,207400.0],["2022-07-08",47.562,47.9679,47.3447,47.4431,174800.0],["2022-07-11",47.0414,47.8736,47.0414,47.5046,149000.0],["2022-07-12",47.4021,47.6932,46.8405,47.0209,231600.0],["2022-07-13",47.0168,47.4472,46.7503,47.0004,271000.0],["2022-07-14",46.3403,46.41,45.1923,45.6843,241800.0],["2022-07-15",46.1845,46.5904,45.6884,46.1722,315800.0],["2022-07-18",46.0984,46.3854,45.5039,45.5326,261000.0],["2022-07-19",45.8155,46.984,45.8114,46.7503,342400.0],["2022-07-20",46.7667,46.9963,46.0123,46.7421,404200.0],["2022-07-21",46.2378,47.685,45.9549,47.48,577600.0],["2022-07-22",47.6112,47.6112,45.7499,46.0,408600.0],["2022-07-25",46.4018,47.5661,46.1763,46.4797,297600.0],["2022-07-26",46.6683,47.1438,46.3895,46.9184,252800.0],["2022-07-27",46.9061,47.1193,45.6474,45.9631,235200.0],["2022-07-28",45.9631,45.9631,44.7291,44.9217,375000.0],["2022-07-29",45.0611,45.2005,44.6881,45.0898,745200.0],["2022-08-01",44.8521,45.5818,44.7004,45.3276,319800.0],["2022-08-02",45.3276,46.0328,45.1431,45.2251,272800.0],["2022-08-03",45.2989,45.2989,44.479,44.7004,387000.0],["2022-08-04",44.6389,44.9012,44.1387,44.1715,250400.0],["2022-08-05",44.0034,44.8028,43.9542,44.7086,299800.0],["2022-08-08",44.9217,45.5777,44.8848,45.0816,207400.0],["2022-08-09",45.0939,45.6884,44.9586,45.6884,192600.0],["2022-08-10",46.246,46.533,45.7417,46.3608,187200.0],["2022-08-11",46.6929,47.2463,46.4059,47.1234,154800.0],["2022-08-12",46.9594,48.0909,46.2542,47.8285,200200.0],["2022-08-15",47.5456,48.2877,47.5046,48.0294,223400.0],["2022-08-16",47.7342,48.3533,47.7342,48.2836,179200.0],["2022-08-17",47.9679,48.7838,47.89,48.6321,196000.0],["2022-08-18",48.546,49.0913,48.4558,49.0913,170400.0],["2022-08-19",49.1405,49.1405,48.341,48.8166,241000.0],["2022-08-22",48.423,48.8617,47.4595,47.6235,216800.0],["2022-08-23",47.3816,47.8203,46.9143,46.9635,253200.0],["2022-08-24",46.861,47.07,46.6068,46.9635,128400.0],["2022-08-25",46.8569,47.4349,46.7052,47.2627,122200.0],["2022-08-26",47.1602,47.1602,46.5781,46.7872,176200.0],["2022-08-29",46.3936,46.5289,45.7786,45.9221,170000.0],["2022-08-30",45.8728,46.1933,45.5358,45.6468,191000.0],["2022-08-31",45.4906,45.544,44.9893,45.1043,240000.0],["2022-09-01",45.0674,45.7865,44.8249,45.4331,231400.0],["2022-09-02",45.807,46.0043,44.5948,44.8413,179000.0],["2022-09-06",45.2769,45.3345,44.6359,44.7674,167800.0],["2022-09-07",44.8742,45.6591,44.7633,45.4988,176200.0],["2022-09-08",45.129,46.0248,45.1126,45.8892,217400.0],["2022-09-09",45.9303,46.8262,45.9303,46.3865,298400.0],["2022-09-12",46.6166,46.9946,46.444,46.8385,251600.0],["2022-09-13",45.992,46.4111,45.5646,45.6591,202400.0],["2022-09-14",45.4331,45.7002,45.0961,45.4125,295200.0],["2022-09-15",45.2235,45.503,44.7674,44.9071,244400.0],["2022-09-16",44.6811,44.9194,44.4674,44.5907,613400.0],["2022-09-19",44.3811,45.2482,44.3811,45.1578,231800.0],["2022-09-20",44.8249,44.9112,44.1838,44.6359,250400.0],["2022-09-21",44.9728,45.1413,43.9619,44.0154,187000.0],["2022-09-22",43.7565,43.7565,42.6963,42.836,256600.0],["2022-09-23",42.6223,43.0456,42.2894,42.5689,269200.0],["2022-09-26",42.2319,42.573,41.7347,42.2566,366200.0],["2022-09-27",42.3346,42.4127,41.4881,41.8497,252400.0],["2022-09-28",42.0347,42.8771,41.784,42.5113,280800.0],["2022-09-29",42.1579,42.799,41.9401,42.7497,256400.0],["2022-09-30",42.4661,43.2839,42.0059,42.0716,467000.0],["2022-10-03",42.2483,42.6017,41.8579,42.4826,228600.0],["2022-10-04",42.7291,43.7277,42.7291,43.6661,282200.0],["2022-10-05",43.251,43.8263,43.1113,43.1812,278600.0],["2022-10-06",42.8483,43.0373,42.4456,42.5976,123400.0],["2022-10-07",42.3922,42.3922,41.5785,41.8908,225000.0],["2022-10-10",42.0963,43.2962,42.0963,43.062,202000.0],["2022-10-11",42.7908,44.1838,42.7908,43.8839,353000.0],["2022-10-12",43.8921,44.0482,43.5757,43.6167,220800.0],["2022-10-13",43.1688,45.3715,43.1688,45.203,260000.0],["2022-10-14",45.3673,46.0947,45.0263,45.0674,423600.0],["2022-10-17",45.2893,46.255,45.2893,46.07,389400.0],["2022-10-18",46.4604,46.8878,45.9427,46.3495,287800.0],["2022-10-19",46.2467,46.6906,45.766,46.2426,297200.0],["2022-10-20",45.0016,46.3454,44.8167,46.1194,492600.0],["2022-10-21",46.596,49.8466,46.4604,49.8301,827200.0],["2022-10-24",50.1876,51.0629,49.0617,50.1013,515800.0],["2022-10-25",49.9493,50.6684,49.3288,50.5657,456200.0],["2022-10-26",51.1204,51.4739,50.2698,50.8903,400800.0],["2022-10-27",51.2725,52.3163,51.2725,51.9259,667200.0],["2022-10-28",52.4149,53.1053,51.63,52.9655,423200.0],["2022-10-31",52.8505,53.582,52.419,53.4505,639000.0],["2022-11-01",53.6272,55.049,53.3354,54.6463,396200.0],["2022-11-02",54.8353,54.8887,52.3204,52.571,446600.0],["2022-11-03",52.2341,52.8382,51.9875,52.5875,339800.0],["2022-11-04",53.0642,53.2491,51.8067,52.4149,301000.0],["2022-11-07",53.3601,53.4915,52.3902,53.4874,358600.0],["2022-11-08",53.7093,54.1408,53.3724,53.8162,282600.0],["2022-11-09",53.4094,54.0134,53.0149,53.2943,191400.0],["2022-11-10",54.5353,55.3983,53.6066,53.8902,514600.0],["2022-11-11",55.1024,55.1024,51.6095,51.8519,742600.0],["2022-11-14",52.1971,52.9121,52.0944,52.2464,302000.0],["2022-11-15",52.4848,53.1751,52.1889,52.6943,391600.0],["2022-11-16",53.0025,53.4833,52.419,53.1546,346200.0],["2022-11-17",52.7313,53.5532,52.7313,53.5039,378200.0],["2022-11-18",54.0052,54.1408,53.1012,53.5244,408200.0],["2022-11-21",53.7504,54.1984,53.5778,53.6641,247600.0],["2022-11-22",54.0217,54.7531,54.0093,54.5476,373800.0],["2022-11-23",54.5682,54.7737,53.923,54.2025,242800.0],["2022-11-25",54.6134,55.2504,54.4079,54.9504,123200.0],["2022-11-28",54.7942,55.0449,54.0997,54.1778,657800.0],["2022-11-29",54.1648,55.4738,54.0561,55.4433,608800.0],["2022-11-30",55.1954,56.5697,54.2996,56.5653,584000.0],["2022-12-01",56.6784,56.861,55.8782,56.4392,280400.0],["2022-12-02",55.9521,57.4264,55.9521,57.3394,331200.0],["2022-12-05",56.8698,56.8698,55.8043,56.2435,250400.0],["2022-12-06",56.2609,56.3348,55.2128,55.7738,312400.0],["2022-12-07",55.5955,56.1826,55.4042,55.6042,210600.0],["2022-12-08",55.7956,56.4305,55.4825,56.0087,171600.0],["2022-12-09",55.7521,56.0304,55.3172,55.352,177800.0],["2022-12-12",55.5999,56.1565,55.1824,55.8956,335000.0],["2022-12-13",56.6306,56.8828,55.726,56.087,345800.0],["2022-12-14",55.9217,56.5131,55.5651,55.6434,292600.0],["2022-12-15",55.0606,55.0606,54.4387,54.6431,289000.0],["2022-12-16",54.1561,55.552,54.1517,55.1041,1415400.0],["2022-12-19",54.9563,55.4781,53.7777,54.5301,388400.0],["2022-12-20",54.878,56.9567,54.7214,56.4479,435000.0],["2022-12-21",56.6567,58.0874,56.6567,57.7308,701400.0],["2022-12-22",57.5482,57.6221,56.4957,57.3003,285200.0],["2022-12-23",57.1307,58.5571,57.0959,58.1396,342400.0],["2022-12-27",58.1222,58.5527,57.5612,58.1353,201200.0],["2022-12-28",58.5658,58.5658,57.2524,57.2829,240200.0],["2022-12-29",57.7917,58.5788,57.4394,58.1527,210400.0],["2022-12-30",57.9439,58.0874,56.6132,57.0872,263200.0],["2023-01-03",57.3829,57.9091,56.6784,57.6134,427800.0],["2023-01-04",58.1179,58.3701,57.1698,57.5873,273200.0],["2023-01-05",57.6525,58.1266,57.2046,57.7917,221200.0],["2023-01-06",58.3701,59.6878,58.17,59.5617,265200.0],["2023-01-09",59.4356,60.0357,58.5353,58.7571,320600.0],["2023-01-10",58.5919,59.5704,58.4353,59.3095,198200.0],["2023-01-11",59.3834,59.9096,59.0007,59.1746,435400.0],["2023-01-12",59.1442,59.4921,58.5788,59.3399,332400.0],["2023-01-13",59.2703,61.1838,59.2703,60.7272,323800.0],["2023-01-17",60.7272,61.0794,59.4573,59.7443,244800.0],["2023-01-18",59.8835,60.4054,59.179,59.4051,276400.0],["2023-01-19",59.3573,59.5269,58.1179,58.6136,501800.0],["2023-01-20",58.7658,59.005,57.3829,57.8656,627000.0],["2023-01-23",57.9352,58.1396,56.9393,57.4264,324000.0],["2023-01-24",57.4699,58.0613,56.9828,57.7786,345200.0],["2023-01-25",57.8265,58.331,57.7004,57.8526,309200.0],["2023-01-26",58.8963,59.7922,56.5697,56.8002,502200.0],["2023-01-27",56.8437,57.4525,55.9956,56.7001,392800.0],["2023-01-30",57.0915,57.3003,56.374,56.5566,353000.0],["2023-01-31",56.5175,57.8569,56.4479,57.6003,812600.0],["2023-02-01",57.3742,58.1396,56.3392,57.309,483800.0],["2023-02-02",57.122,57.1742,55.5477,56.661,511000.0],["2023-02-03",56.848,57.6047,56.6175,57.4655,385600.0],["2023-02-06",57.4655,58.1831,57.4525,58.0178,244000.0],["2023-02-07",57.5655,58.7615,57.4046,58.6093,403600.0],["2023-02-08",58.0222,58.8354,57.9874,58.057,261400.0],["2023-02-09",58.3788,58.4614,56.4479,56.5262,344200.0],["2023-02-10",56.5349,57.209,56.4349,56.9045,313400.0],["2023-02-13",57.0394,58.0787,56.9263,57.9743,279600.0],["2023-02-14",57.8961,57.8961,56.835,56.8393,254800.0],["2023-02-15",56.8349,57.0611,56.3,56.9524,292400.0],["2023-02-16",56.3957,57.6786,56.3218,57.3742,447200.0],["2023-02-17",57.509,58.9137,57.509,58.2483,511800.0],["2023-02-21",57.97,58.2005,57.1002,57.4307,411400.0],["2023-02-22",57.596,57.7482,57.0959,57.2611,269600.0],["2023-02-23",57.2698,57.9048,56.6784,57.0306,223400.0],["2023-02-24",56.861,57.5395,56.2305,57.2698,251000.0],["2023-02-27",57.5879,58.2764,57.5879,58.2023,371400.0],["2023-02-28",58.3853,60.5684,58.3853,60.0935,850600.0],["2023-03-01",59.8277,60.307,58.5989,59.8102,778800.0],["2023-03-02",59.6272,59.8059,59.1435,59.7361,279200.0],["2023-03-03",59.71,59.9671,58.7688,59.1827,320600.0],["2023-03-06",59.0477,60.1152,58.7165,59.9671,449400.0],["2023-03-07",59.9279,60.2416,58.4158,59.0302,328200.0],["2023-03-08",59.1871,59.2525,58.1588,58.7296,308200.0],["2023-03-09",58.7209,58.7775,57.4311,57.662,265800.0],["2023-03-10",57.2742,58.1544,57.0345,57.5139,651000.0],["2023-03-13",56.6249,57.7361,56.0846,56.1892,715000.0],["2023-03-14",57.4006,57.723,56.5029,57.3221,575200.0],["2023-03-15",56.0715,56.5683,54.8122,55.8275,522200.0],["2023-03-16",55.3918,57.0171,55.2611,56.6075,684400.0],["2023-03-17",56.5291,56.5291,54.3199,54.8079,1177800.0],["2023-03-20",55.2044,56.8907,55.2044,56.4463,399800.0],["2023-03-21",57.4921,57.9278,56.8689,56.9953,345400.0],["2023-03-22",56.8079,57.1217,55.5791,55.6445,289000.0],["2023-03-23",55.4266,56.3853,55.1042,56.041,452400.0],["2023-03-24",55.5486,56.6816,55.3482,56.6816,300200.0],["2023-03-27",57.3352,57.8886,56.7164,57.5313,330600.0],["2023-03-28",57.3308,58.2241,57.3308,57.7187,288800.0],["2023-03-29",57.9932,58.6032,57.8624,58.3636,385600.0],["2023-03-30",58.5596,58.6163,57.7622,58.0542,316400.0],["2023-03-31",58.2808,58.7078,57.7361,57.9147,575200.0],["2023-04-03",57.8058,58.3113,55.614,55.8493,714800.0],["2023-04-04",55.7752,56.7121,55.4441,56.394,462200.0],["2023-04-05",56.3243,56.9125,56.1413,56.8995,372200.0],["2023-04-06",57.2873,57.6707,57.0127,57.0607,282400.0],["2023-04-10",56.9082,57.7317,56.9082,57.4006,341000.0],["2023-04-11",57.5661,58.5161,57.3308,57.8145,456200.0],["2023-04-12",57.7927,59.1828,57.7927,58.7514,441200.0],["2023-04-13",58.4594,59.0302,57.5139,58.6773,578600.0],["2023-04-14",58.8342,58.9997,56.0585,56.0977,688000.0],["2023-04-17",56.4811,58.0934,56.0715,57.9322,641400.0],["2023-04-18",58.076,58.1805,57.4398,57.4746,442600.0],["2023-04-19",58.1762,58.9039,57.3701,58.6599,470800.0],["2023-04-20",60.5205,64.8561,60.1327,64.1372,1365200.0],["2023-04-21",63.8626,64.6557,62.2417,63.9977,787800.0],["2023-04-24",64.2984,65.2091,62.8691,62.9258,811000.0],["2023-04-25",62.904,63.7319,61.6883,61.7493,607200.0],["2023-04-26",61.0695,62.2896,61.0695,61.1697,563400.0],["2023-04-27",60.9606,61.9889,60.9606,61.5053,724600.0],["2023-04-28",61.2874,61.6142,60.076,60.5902,968600.0],["2023-05-01",60.9867,62.0892,60.9867,61.3179,371600.0],["2023-05-02",60.8604,61.283,60.3506,60.8429,395400.0],["2023-05-03",61.2787,61.758,60.6076,60.7776,506400.0],["2023-05-04",60.4987,60.5989,59.1523,59.5183,319000.0],["2023-05-05",60.2155,60.856,59.8102,59.8277,348200.0],["2023-05-08",59.7623,60.2721,59.5706,60.0412,245800.0],["2023-05-09",60.0412,60.1937,59.5706,59.6839,292000.0],["2023-05-10",59.8015,59.9192,58.9997,59.6054,320200.0],["2023-05-11",58.9823,59.4398,58.625,58.8821,380800.0],["2023-05-12",59.3919,59.5008,58.2415,58.2982,306600.0],["2023-05-15",58.3679,58.5422,57.3091,58.0716,355000.0],["2023-05-16",57.8407,58.1413,57.3047,57.3091,239800.0],["2023-05-17",57.3701,57.5792,56.3068,56.3112,372800.0],["2023-05-18",55.9975,56.3766,55.6663,56.2153,416200.0],["2023-05-19",56.7121,56.8733,55.8144,56.1195,439000.0],["2023-05-22",56.0977,56.7992,55.6227,56.6642,355800.0],["2023-05-23",56.7077,56.8646,55.797,55.9408,508600.0],["2023-05-24",55.7012,56.3461,55.1042,55.2088,343800.0],["2023-05-25",54.8645,55.4833,54.1194,54.4114,359000.0],["2023-05-26",54.3286,55.0606,54.3242,54.9735,481400.0],["2023-05-30",54.6634,55.7158,54.4364,55.2136,377200.0],["2023-05-31",54.9516,55.5499,54.0695,54.0826,567800.0],["2023-06-01",54.2093,54.6067,53.7333,54.0695,356400.0],["2023-06-02",54.4058,55.873,54.4058,55.8294,336200.0],["2023-06-05",55.4363,55.6066,54.8556,55.0259,255600.0],["2023-06-06",55.1569,56.3883,54.8468,56.2529,318800.0],["2023-06-07",56.3403,57.9079,55.3359,57.6241,526600.0],["2023-06-08",57.4713,57.7289,57.0259,57.4625,292000.0],["2023-06-09",57.2704,57.3927,56.7682,57.0608,421200.0],["2023-06-12",57.0826,57.3927,56.5499,56.8643,408000.0],["2023-06-13",56.9079,57.5193,56.6066,56.694,363600.0],["2023-06-14",56.6634,56.8512,55.4451,55.7464,362600.0],["2023-06-15",55.9123,56.3403,55.4844,56.0171,332000.0],["2023-06-16",56.7595,57.8381,56.1438,57.7376,1024200.0],["2023-06-20",57.0608,57.8817,56.48,56.7071,474200.0],["2023-06-21",56.6023,58.3053,56.3796,57.5586,569000.0],["2023-06-22",57.7027,57.7027,56.5848,56.8774,635000.0],["2023-06-23",56.6984,58.3053,56.6023,57.3446,9615600.0],["2023-06-26",57.5455,58.8817,57.5455,58.2049,584600.0],["2023-06-27",58.2049,59.2398,58.2049,58.9254,421400.0],["2023-06-28",58.9036,58.9036,57.7114,58.1219,498400.0],["2023-06-29",58.1438,59.5848,58.1438,59.3403,383800.0],["2023-06-30",59.48,60.2354,59.4101,59.5935,268800.0],["2023-07-03",59.3228,60.0477,59.1787,59.5105,193000.0],["2023-07-05",59.1743,59.6066,58.349,59.397,669800.0],["2023-07-06",59.3446,59.7857,58.3796,59.4887,639200.0],["2023-07-07",59.2529,60.528,59.2529,60.2747,538600.0],["2023-07-10",60.2747,60.79,59.0171,59.1612,441600.0],["2023-07-11",58.9604,59.6721,58.6503,59.5542,383400.0],["2023-07-12",59.7638,60.004,59.5542,59.6285,221600.0],["2023-07-13",59.432,59.563,58.2093,58.3097,380000.0],["2023-07-14",58.3665,58.4058,57.3752,58.2267,368200.0],["2023-07-17",58.2093,59.4363,58.2093,58.9385,302600.0],["2023-07-18",58.7769,59.5499,58.7769,59.3141,334800.0],["2023-07-19",59.1918,59.4145,58.1481,59.218,556200.0],["2023-07-20",59.6983,60.5149,58.8337,60.2922,279600.0],["2023-07-21",60.7289,60.7289,60.0171,60.5848,319000.0],["2023-07-24",60.6721,61.2398,59.8381,60.4581,396800.0],["2023-07-25",59.4494,60.2267,58.3053,59.3839,613800.0],["2023-07-26",59.694,60.5586,59.5586,60.0433,474200.0],["2023-07-27",60.2486,60.3097,59.3621,59.8337,333000.0],["2023-07-28",60.266,60.266,59.2485,59.5018,344000.0],["2023-07-31",59.3621,59.7289,57.8948,58.2573,1359800.0],["2023-08-01",58.1132,58.9079,58.1132,58.694,345000.0],["2023-08-02",58.2617,59.3883,58.2617,59.1394,270800.0],["2023-08-03",59.1699,59.7813,58.9341,59.5149,343800.0],["2023-08-04",59.4887,59.9167,58.7988,59.3621,270800.0],["2023-08-07",59.7289,60.0826,59.2922,59.7245,218600.0],["2023-08-08",59.4669,59.6852,59.2311,59.2573,230400.0],["2023-08-09",59.1874,59.6285,59.1438,59.5848,196200.0],["2023-08-10",59.5411,59.9603,58.48,58.5106,559000.0],["2023-08-11",58.5848,58.5848,56.2093,57.5411,627800.0],["2023-08-14",57.7071,58.6503,57.3708,58.5542,376800.0],["2023-08-15",58.4538,59.1743,58.039,59.0826,345600.0],["2023-08-16",59.0477,59.4276,58.2879,58.5542,366600.0],["2023-08-17",58.79,58.9472,57.5062,57.6503,263800.0],["2023-08-18",57.4625,58.0259,57.3883,57.5106,243000.0],["2023-08-21",57.5106,57.5106,55.8599,56.2704,334000.0],["2023-08-22",56.2704,56.6721,55.908,56.5018,252800.0],["2023-08-23",56.4058,57.4101,56.2442,57.397,273000.0],["2023-08-24",56.7333,57.2093,56.4363,56.6853,430400.0],["2023-08-25",56.7158,57.0171,56.1569,56.2879,354800.0],["2023-08-28",56.1962,56.742,55.7944,56.0346,411600.0],["2023-08-29",56.1656,56.611,55.2224,56.5761,438000.0],["2023-08-30",56.3573,57.2675,56.3573,57.0312,259600.0],["2023-08-31",57.1931,57.7444,56.9524,57.5519,427600.0],["2023-09-01",57.9895,58.484,57.9764,58.3308,286600.0],["2023-09-05",58.0114,58.0376,57.1975,57.2412,389400.0],["2023-09-06",57.3244,57.8013,57.018,57.0487,194200.0],["2023-09-07",57.6438,58.5977,57.6438,58.5058,308800.0],["2023-09-08",58.5584,59.031,57.9939,58.1208,217000.0],["2023-09-11",58.3833,59.3416,58.3789,59.0791,358200.0],["2023-09-12",59.3548,60.3087,59.1185,59.6611,335000.0],["2023-09-13",59.9149,60.1031,58.8778,59.3242,284800.0],["2023-09-14",59.2935,59.8668,59.1929,59.8099,297200.0],["2023-09-15",59.5736,60.0549,59.4992,59.928,1281200.0],["2023-09-18",59.7836,60.5231,59.4248,60.4575,247800.0],["2023-09-19",60.5975,61.1708,60.23,60.8295,229800.0],["2023-09-20",61.0439,61.8228,60.9126,61.1752,262400.0],["2023-09-21",61.1839,61.6696,60.952,61.2539,261600.0],["2023-09-22",61.2539,61.7965,61.0176,61.2583,200600.0],["2023-09-25",61.2364,61.3896,60.7069,61.0089,233200.0],["2023-09-26",60.9914,61.1883,60.3043,60.4006,345600.0],["2023-09-27",60.3525,60.5713,59.7399,60.1862,257200.0],["2023-09-28",60.3394,60.882,60.1731,60.4094,201400.0],["2023-09-29",60.5407,60.777,59.2804,59.4642,269000.0],["2023-10-02",59.4029,59.4029,58.0945,58.6459,226400.0],["2023-10-03",58.5365,58.8647,58.182,58.5715,191600.0],["2023-10-04",58.4577,59.648,58.2608,59.3198,249600.0],["2023-10-05",59.5648,60.3656,59.5604,60.0418,271200.0],["2023-10-06",60.0199,60.8776,59.9893,60.0812,268200.0],["2023-10-09",59.648,60.4925,59.648,60.4706,218000.0],["2023-10-10",60.4663,60.4663,59.6305,59.8055,304600.0],["2023-10-11",59.9893,60.1687,58.7947,59.0441,313800.0],["2023-10-12",59.0922,59.5079,58.1164,58.5102,263000.0],["2023-10-13",59.031,59.5254,58.6546,59.0397,183400.0],["2023-10-16",59.6173,60.5757,59.6173,59.9149,212200.0],["2023-10-17",59.823,62.046,59.823,61.3633,612600.0],["2023-10-18",61.0789,61.2627,60.0331,60.1775,255000.0],["2023-10-19",60.0112,60.2693,58.7159,58.8953,375800.0],["2023-10-20",59.2454,59.7267,57.9545,58.0114,631600.0],["2023-10-23",58.0464,58.0464,56.4929,56.5411,483000.0],["2023-10-24",58.0508,61.639,57.9764,59.8843,836000.0],["2023-10-25",59.9937,60.3919,59.0835,59.2979,499600.0],["2023-10-26",59.4685,60.0112,58.9697,59.136,378000.0],["2023-10-27",58.7115,58.7115,56.6986,57.0049,420600.0],["2023-10-30",57.4644,58.2214,57.2237,58.1908,343200.0],["2023-10-31",58.4708,58.6109,57.867,58.3046,932400.0],["2023-11-01",58.5627,59.1754,58.4533,59.171,478600.0],["2023-11-02",58.9784,59.2672,57.5563,58.7903,303800.0],["2023-11-03",58.8515,59.6611,58.4621,59.1272,271400.0],["2023-11-06",59.0003,59.0003,58.2389,58.6678,380000.0],["2023-11-07",58.6765,58.9872,58.0683,58.3396,362800.0],["2023-11-08",58.4096,58.6152,57.8232,58.4883,246600.0],["2023-11-09",58.8909,58.8909,57.9414,58.5277,244200.0],["2023-11-10",58.6984,59.5036,58.6546,59.3985,209800.0],["2023-11-13",59.4379,59.6042,58.6284,58.9391,253400.0],["2023-11-14",59.1447,59.6917,58.3089,59.276,234400.0],["2023-11-15",59.241,59.241,58.3046,58.5584,298800.0],["2023-11-16",58.7378,59.101,58.2258,58.2477,213600.0],["2023-11-17",58.3746,58.8647,58.1164,58.1251,270200.0],["2023-11-20",58.1995,58.8866,57.8276,58.8603,340800.0],["2023-11-21",58.9478,60.2912,58.6109,60.0462,331200.0],["2023-11-22",60.2081,60.3962,59.8011,60.1818,260000.0],["2023-11-24",60.0593,60.8601,60.0593,60.3612,93600.0],["2023-11-27",60.2475,61.4377,59.9674,61.1095,396400.0],["2023-11-28",60.9257,60.9257,59.381,59.4598,247000.0],["2023-11-29",59.7179,59.8826,58.8101,59.3174,260800.0],["2023-11-30",59.2017,60.4522,59.2017,60.3454,426000.0],["2023-12-01",60.0517,60.519,59.709,59.8781,268000.0],["2023-12-04",60.2163,61.32,60.2163,61.0663,264800.0],["2023-12-05",61.1687,61.32,60.7192,60.8216,234600.0],["2023-12-06",60.9106,61.4802,59.6289,59.8648,219400.0],["2023-12-07",59.8915,60.2742,59.0904,59.2818,234800.0],["2023-12-08",59.3975,60.0561,59.2506,59.847,195800.0],["2023-12-11",59.6779,60.0784,59.2462,60.0561,224400.0],["2023-12-12",60.0161,60.2964,59.7179,59.9271,286600.0],["2023-12-13",59.7224,59.8559,59.0237,59.3619,513600.0],["2023-12-14",59.2729,59.2729,56.7229,57.1946,462600.0],["2023-12-15",56.7896,57.1635,55.9708,56.309,1503800.0],["2023-12-18",56.7407,57.6263,56.3891,57.5862,381400.0],["2023-12-19",57.5284,57.8177,57.3726,57.6307,358000.0],["2023-12-20",57.248,58.7166,57.0344,58.098,569200.0],["2023-12-21",58.0224,58.4273,57.4972,58.3294,461200.0],["2023-12-22",58.6499,59.1616,58.2449,59.0726,385600.0],["2023-12-26",59.2061,59.4286,58.859,59.2773,209600.0],["2023-12-27",59.0281,59.3574,58.9614,58.9881,277000.0],["2023-12-28",58.9703,59.2729,58.7478,59.0148,243200.0],["2023-12-29",59.0504,59.5444,58.8145,59.2417,273400.0],["2024-01-02",59.4153,60.1629,59.4153,60.1451,345400.0],["2024-01-03",60.608,61.0886,59.9671,60.1051,383200.0],["2024-01-04",60.5323,60.9328,60.0784,60.381,497800.0],["2024-01-05",60.5902,60.8972,60.4166,60.5902,334000.0],["2024-01-08",60.6213,60.9061,59.4954,59.847,316200.0],["2024-01-09",59.847,59.9404,58.8768,59.9271,177600.0],["2024-01-10",59.7758,60.559,59.7001,60.4834,201800.0],["2024-01-11",60.4255,61.4847,60.0917,61.3467,226600.0],["2024-01-12",61.6627,62.1611,61.5559,62.0276,202000.0],["2024-01-16",62.0098,62.4815,61.6983,62.1477,297200.0],["2024-01-17",62.0454,63.1402,62.0454,62.4593,262200.0],["2024-01-18",62.0409,62.9132,61.8807,62.8375,553200.0],["2024-01-19",63.3805,64.1815,63.1223,64.1726,448000.0],["2024-01-22",64.2794,64.9603,64.0035,64.9336,325000.0],["2024-01-23",65.1428,65.392,64.4886,64.9826,258800.0],["2024-01-24",65.1784,65.6234,64.7111,64.7556,508600.0],["2024-01-25",64.7645,64.9737,60.7014,61.9742,730200.0],["2024-01-26",61.9519,62.4014,60.915,61.5069,509400.0],["2024-01-29",61.2933,61.7161,61.004,61.7027,277800.0],["2024-01-30",61.5559,62.0854,61.1598,61.814,431000.0],["2024-01-31",61.9475,62.2368,60.6614,60.6881,598800.0],["2024-02-01",60.5234,61.0574,59.6645,60.4967,539400.0],["2024-02-02",60.5724,61.5648,60.381,61.2978,413000.0],["2024-02-05",60.9239,61.2399,60.5012,61.0886,271400.0],["2024-02-06",61.3601,61.6671,60.7326,61.1598,482200.0],["2024-02-07",61.2577,61.8941,60.8216,61.1375,462400.0],["2024-02-08",61.004,61.2354,60.7192,61.0574,343200.0],["2024-02-09",60.9684,62.7663,60.9684,62.7352,286000.0],["2024-02-12",62.8464,63.2692,62.6907,62.9221,472000.0],["2024-02-13",63.109,63.198,61.8674,62.2501,498400.0],["2024-02-14",62.5883,63.247,62.5171,63.1624,281200.0],["2024-02-15",63.1312,64.0346,63.1312,63.5674,415200.0],["2024-02-16",64.0703,64.0703,62.9488,62.9933,1123600.0],["2024-02-20",62.9666,63.6786,62.8286,63.0601,425600.0],["2024-02-21",63.1135,63.5807,62.8331,63.3983,284800.0],["2024-02-22",63.4383,64.8224,63.2025,64.7645,317600.0],["2024-02-23",64.938,65.7569,64.849,65.2496,444400.0],["2024-02-26",65.2051,65.5611,65.0938,65.5121,371000.0],["2024-02-27",65.4098,66.0506,64.898,65.8637,383200.0],["2024-02-28",65.8949,66.3586,65.7924,66.1089,368600.0],["2024-02-29",66.1981,66.1981,64.9854,65.293,388800.0],["2024-03-01",65.0924,65.4357,64.6778,65.1905,274400.0],["2024-03-04",65.3198,66.1178,65.3198,65.5338,189000.0],["2024-03-05",65.3287,66.158,65.3287,65.7299,251600.0],["2024-03-06",65.6765,66.2739,65.4535,66.2248,320200.0],["2024-03-07",66.2962,66.5191,65.2217,65.2618,291200.0],["2024-03-08",65.137,65.3555,64.66,65.293,321600.0],["2024-03-11",65.1816,65.8503,65.1192,65.8325,220600.0],["2024-03-12",65.5561,66.0866,65.3688,66.0643,207000.0],["2024-03-13",66.0777,66.1981,65.6007,65.8548,213400.0],["2024-03-14",65.5739,65.828,64.9185,65.1281,233600.0],["2024-03-15",64.5842,65.6809,64.5842,65.507,882800.0],["2024-03-18",65.4223,65.8191,64.6733,64.7224,231200.0],["2024-03-19",64.9631,65.2351,64.5396,64.9809,251600.0],["2024-03-20",64.7759,65.3421,64.3924,64.8071,373800.0],["2024-03-21",64.8338,65.6408,64.5619,65.4535,339800.0],["2024-03-22",65.6497,65.6497,64.7759,65.2797,212800.0],["2024-03-25",65.4446,65.5828,64.8739,64.9185,161600.0],["2024-03-26",64.8829,65.5739,64.8561,64.9408,235400.0],["2024-03-27",65.079,66.2159,65.079,66.1981,210400.0],["2024-03-28",66.4567,66.5191,66.0643,66.1936,197800.0],["2024-04-01",66.0197,66.207,65.3064,65.7567,241200.0],["2024-04-02",65.8949,65.8949,65.0746,65.5338,402600.0],["2024-04-03",65.5828,66.0108,65.0523,65.4268,280600.0],["2024-04-04",65.7701,65.9261,64.7848,65.0122,270600.0],["2024-04-05",64.9453,65.293,64.4281,64.4415,385000.0],["2024-04-08",64.281,64.5842,63.96,63.9689,309200.0],["2024-04-09",64.2186,64.2186,62.832,63.104,218800.0],["2024-04-10",62.9212,63.2868,62.6269,63.1129,201000.0],["2024-04-11",62.9925,63.0193,61.606,61.655,285600.0],["2024-04-12",61.5079,61.7798,60.9149,61.1735,270600.0],["2024-04-15",61.7442,61.7442,60.7499,60.7499,202000.0],["2024-04-16",60.9327,61.8868,60.7098,61.4677,347200.0],["2024-04-17",61.3385,61.3385,60.2149,60.5003,343000.0],["2024-04-18",60.8703,61.3697,60.6786,61.12,245800.0],["2024-04-19",61.5614,62.5244,61.1022,62.511,409800.0],["2024-04-22",63.0772,63.4562,62.3059,62.9702,421400.0],["2024-04-23",64.0135,66.158,63.4963,64.9854,628000.0],["2024-04-24",64.8739,65.9707,64.6912,65.8548,438800.0],["2024-04-25",65.7835,65.7835,64.7134,65.3554,289000.0],["2024-04-26",64.9988,65.0478,64.1606,64.2676,288800.0],["2024-04-29",64.4237,64.6421,63.2466,63.3224,357000.0],["2024-04-30",63.4161,63.4562,62.7518,63.0193,341200.0],["2024-05-01",62.9702,64.4281,62.9702,63.8663,356600.0],["2024-05-02",64.0001,64.0001,63.1486,63.8218,270200.0],["2024-05-03",63.7772,64.1517,63.4339,64.009,273800.0],["2024-05-06",64.437,65.3599,64.2498,65.244,234800.0],["2024-05-07",65.4803,66.1758,65.3376,65.5293,457200.0],["2024-05-08",65.7835,65.9172,65.2975,65.5695,352800.0],["2024-05-09",65.4134,65.7701,65.1771,65.5204,253200.0],["2024-05-10",65.4848,66.2917,65.3822,66.0108,225200.0],["2024-05-13",66.0643,66.0643,64.5752,64.6733,249800.0],["2024-05-14",64.9988,65.3465,64.7982,64.9364,169400.0],["2024-05-15",64.816,65.244,64.437,64.7179,276000.0],["2024-05-16",65.2485,65.9217,65.1192,65.7433,200800.0],["2024-05-17",66.0688,66.3987,65.8637,66.3274,412600.0],["2024-05-20",66.372,66.372,65.2351,65.4937,226200.0],["2024-05-21",65.5561,65.8548,65.2395,65.6319,108400.0],["2024-05-22",65.4669,66.2516,65.4223,65.8102,177800.0],["2024-05-23",65.6542,65.6542,64.3746,64.6376,163800.0],["2024-05-24",64.7714,65.2083,64.4549,65.0389,176800.0],["2024-05-28",64.8472,64.9453,63.8218,63.9466,272600.0],["2024-05-29",63.6211,63.7504,62.8275,62.881,266200.0],["2024-05-30",63.202,64.3256,63.0995,63.9867,299600.0],["2024-05-31",63.9912,65.4342,63.9912,65.2153,546000.0],["2024-06-03",65.2778,65.2778,63.607,63.9733,206000.0],["2024-06-04",63.817,64.219,63.2987,63.884,214400.0],["2024-06-05",64.1252,64.1252,63.0218,63.4864,209600.0],["2024-06-06",63.1692,63.8706,62.995,63.4819,197600.0],["2024-06-07",63.6561,64.1252,63.4015,63.5668,187400.0],["2024-06-10",63.062,63.2049,62.6197,63.053,176000.0],["2024-06-11",62.8386,62.8967,62.1819,62.7135,238200.0],["2024-06-12",62.8922,63.1915,62.4946,62.7805,144200.0],["2024-06-13",62.7805,62.8431,62.3695,62.5929,141400.0],["2024-06-14",61.8513,62.4187,61.8513,62.3829,209400.0],["2024-06-17",62.3115,63.3524,62.1015,63.2183,157000.0],["2024-06-18",63.3345,64.0269,62.9101,63.2362,287600.0],["2024-06-20",63.2943,63.9376,63.2764,63.6338,241800.0],["2024-06-21",64.0269,64.0269,62.8922,63.1245,795000.0],["2024-06-24",63.2987,64.2592,63.2987,63.5713,234800.0],["2024-06-25",63.6115,63.6606,62.8609,63.0218,224400.0],["2024-06-26",62.6822,62.7627,61.6637,61.9853,193800.0],["2024-06-27",62.0211,62.7314,61.5743,62.6152,281200.0],["2024-06-28",62.6644,62.9548,62.1194,62.852,662000.0],["2024-07-01",63.3032,63.3523,62.4946,62.7805,275200.0],["2024-07-02",62.374,63.1826,62.3249,63.0307,249000.0],["2024-07-03",62.8386,63.3881,61.3286,61.6279,175400.0],["2024-07-05",61.4939,61.8781,61.2571,61.6637,457400.0],["2024-07-08",62.173,62.8788,61.9987,62.0255,158400.0],["2024-07-09",61.9004,62.1774,61.2259,61.2348,346000.0],["2024-07-10",61.2527,62.0657,61.2035,62.0255,233400.0],["2024-07-11",62.3695,62.8654,62.1015,62.2087,314400.0],["2024-07-12",62.4812,63.1022,61.9585,62.7358,287000.0],["2024-07-15",63.053,63.8125,62.8967,63.4015,324600.0],["2024-07-16",63.6472,64.3352,63.5221,63.6695,394200.0],["2024-07-17",63.7187,64.4067,63.5668,63.951,395800.0],["2024-07-18",63.7276,64.6836,63.7276,63.8884,438400.0],["2024-07-19",64.3218,64.3218,61.9719,62.2712,578600.0],["2024-07-22",62.1774,62.6599,61.8736,62.3517,467200.0],["2024-07-23",64.5005,65.1125,63.5445,64.1922,786400.0],["2024-07-24",64.1073,64.3575,63.2764,63.2898,471800.0],["2024-07-25",63.5445,64.3262,63.2407,63.7946,433000.0],["2024-07-26",64.219,65.6933,63.9242,65.6575,385800.0],["2024-07-29",65.7603,66.3142,65.5414,65.7692,253600.0],["2024-07-30",66.1981,67.3775,66.1981,67.1586,323600.0],["2024-07-31",67.0693,67.6679,66.3455,67.2747,512600.0],["2024-08-01",67.6679,67.6679,66.1177,66.5778,265800.0],["2024-08-02",65.9435,66.8816,65.6397,66.8637,317400.0],["2024-08-05",65.872,65.8765,64.4826,65.0589,354600.0],["2024-08-06",65.2778,65.9166,64.7953,64.8087,192800.0],["2024-08-07",65.2733,66.3098,65.2733,65.4699,194000.0],["2024-08-08",65.4118,65.9792,65.0053,65.2644,230600.0],["2024-08-09",65.4744,65.7603,64.9428,65.7022,199400.0],["2024-08-12",65.7737,65.7737,64.9115,65.0634,172400.0],["2024-08-13",65.2331,65.3269,64.2548,65.0544,234800.0],["2024-08-14",65.3091,66.1981,65.3091,66.1221,186000.0],["2024-08-15",66.7386,67.1005,66.2249,66.4393,229200.0],["2024-08-16",66.1579,67.1228,66.1579,66.8771,199200.0],["2024-08-19",66.7833,67.2256,66.7163,67.2122,140600.0],["2024-08-20",67.1809,67.1854,66.4527,66.5555,167400.0],["2024-08-21",66.7476,66.9352,66.4974,66.8727,138200.0],["2024-08-22",66.9397,67.1899,66.6225,66.9933,214600.0],["2024-08-23",67.3686,68.0565,67.3194,67.6187,184800.0],["2024-08-26",67.7126,68.5926,67.6768,67.7483,136200.0],["2024-08-27",67.507,67.7304,67.0469,67.5964,157400.0],["2024-08-28",67.5875,68.3112,67.5026,68.1459,144000.0],["2024-08-29",68.3514,68.8428,68.0967,68.6284,171200.0],["2024-08-30",68.6552,69.0446,68.3419,68.973,277000.0],["2024-09-03",68.4807,69.6399,68.4807,69.0133,196800.0],["2024-09-04",69.2236,69.4877,68.5388,68.9551,147400.0],["2024-09-05",69.3758,69.3758,67.9257,68.4359,148200.0],["2024-09-06",68.6149,68.9059,67.7556,67.7556,178200.0],["2024-09-09",67.9883,69.6265,67.9615,68.879,283600.0],["2024-09-10",69.0939,69.3937,67.8272,68.2211,250400.0],["2024-09-11",67.6884,67.6884,66.4665,66.9096,201200.0],["2024-09-12",66.8112,67.3214,66.6679,67.2632,166400.0],["2024-09-13",67.496,67.9346,66.8067,67.8675,149200.0],["2024-09-16",68.2121,68.7403,68.0017,68.136,231000.0],["2024-09-17",68.1047,68.7985,68.1047,68.6015,156200.0],["2024-09-18",68.8119,69.0849,68.3061,68.4001,169200.0],["2024-09-19",68.9104,69.0088,67.7824,68.6463,232800.0],["2024-09-20",68.8611,69.0849,68.2569,68.3106,721200.0],["2024-09-23",68.3106,68.964,68.0107,68.9551,194000.0],["2024-09-24",68.7985,69.0178,68.2345,68.6239,242600.0],["2024-09-25",68.8925,68.8925,68.2972,68.3956,246200.0],["2024-09-26",68.5389,68.8969,68.3016,68.7895,251600.0],["2024-09-27",68.9775,69.2281,68.4941,68.9014,244200.0],["2024-09-30",69.1118,69.3937,68.5165,69.3669,282200.0],["2024-10-01",69.2729,70.6336,69.0625,70.4635,247600.0],["2024-10-02",70.4635,71.1528,70.1367,70.4277,239800.0],["2024-10-03",70.0427,70.5798,69.6131,70.5619,287800.0],["2024-10-04",70.6156,71.8241,70.6156,71.8018,255200.0],["2024-10-07",71.5421,71.5421,67.9883,68.0331,407400.0],["2024-10-08",67.8406,68.9909,67.7242,68.0778,441200.0],["2024-10-09",68.9148,70.3471,68.8119,69.9264,298200.0],["2024-10-10",70.3919,70.5351,69.716,70.2621,296000.0],["2024-10-11",70.6738,71.2825,70.0069,70.4724,314000.0],["2024-10-14",70.8753,71.7033,70.4545,71.5019,210400.0],["2024-10-15",71.6138,72.8312,71.5108,71.7212,312600.0],["2024-10-16",71.2736,72.679,71.2736,72.3612,260000.0],["2024-10-17",72.9431,73.516,72.6208,73.4981,169000.0],["2024-10-18",73.3683,73.3683,72.6477,72.952,294000.0],["2024-10-21",72.8536,73.1803,72.2314,72.5089,337200.0],["2024-10-22",72.5089,72.5089,69.5996,71.1886,754800.0],["2024-10-23",71.0767,72.0121,70.7813,71.484,494000.0],["2024-10-24",71.193,71.6003,70.9737,71.2647,365400.0],["2024-10-25",71.4616,71.4795,69.0536,69.5101,227600.0],["2024-10-28",69.998,70.6917,69.9353,70.0472,240200.0],["2024-10-29",70.0293,70.0293,69.349,69.81,251400.0],["2024-10-30",69.7742,70.4277,69.7742,70.1054,251200.0],["2024-10-31",69.9801,70.4366,69.5549,69.81,368200.0],["2024-11-01",69.8279,70.7813,69.8279,70.365,378000.0],["2024-11-04",70.365,71.0498,69.7026,70.835,336400.0],["2024-11-05",70.6649,71.5959,70.5396,71.569,177600.0],["2024-11-06",74.7692,75.3645,74.1919,74.8901,280400.0],["2024-11-07",74.7021,74.7693,74.1158,74.4515,239000.0],["2024-11-08",76.0896,77.4413,75.6644,77.0251,401400.0],["2024-11-11",77.598,78.2112,77.4011,77.7233,292400.0],["2024-11-12",77.7591,78.3589,77.5308,78.3007,295200.0],["2024-11-13",78.3186,79.2183,77.965,78.9676,431200.0],["2024-11-14",78.981,79.5763,78.0501,78.3589,465400.0],["2024-11-15",78.5155,79.1556,77.8084,78.2604,266400.0],["2024-11-18",78.2604,78.896,77.8307,78.5066,323200.0],["2024-11-19",78.1888,78.3589,77.7323,78.2112,268400.0],["2024-11-20",78.5424,78.9184,77.8352,78.7796,207200.0],["2024-11-21",79.169,80.1582,78.4887,79.6837,290400.0],["2024-11-22",79.8941,80.6819,79.3302,79.6435,447400.0],["2024-11-25",79.9344,80.9594,79.7733,80.4581,421000.0],["2024-11-26",80.5834,81.2995,79.9702,80.9638,335600.0],["2024-11-27",81.0086,81.5905,80.3865,80.6729,412800.0],["2024-11-29",81.0214,81.4707,80.4895,80.65,220600.0],["2024-12-02",80.6454,80.8426,79.412,79.5725,370200.0],["2024-12-03",79.7788,79.8935,79.2149,79.5404,256400.0],["2024-12-04",79.0957,79.4258,78.5822,79.3341,248000.0],["2024-12-05",79.3203,79.6505,78.8664,79.2149,247600.0],["2024-12-06",79.0269,79.5175,78.3162,78.6784,318800.0],["2024-12-09",78.2887,78.6876,77.1929,77.3029,300600.0],["2024-12-10",77.1516,77.1516,75.1617,75.9779,436200.0],["2024-12-11",76.3768,77.5276,76.0191,77.1929,529800.0],["2024-12-12",77.3992,78.7197,77.3992,77.7385,330000.0],["2024-12-13",78.2429,78.4859,77.8119,78.2887,230400.0],["2024-12-16",78.6188,78.9077,77.8531,78.0686,347600.0],["2024-12-17",77.3534,77.7935,76.3034,76.5143,376400.0],["2024-12-18",76.3539,77.225,74.8546,75.2214,419600.0],["2024-12-19",75.6432,76.6106,75.258,75.7211,409200.0],["2024-12-20",75.1893,77.6743,74.7537,76.3905,1334200.0],["2024-12-23",75.8541,76.9591,75.1572,75.6615,323600.0],["2024-12-24",75.689,76.7482,75.6294,76.606,107000.0],["2024-12-26",76.3355,76.8444,76.0146,76.7161,179800.0],["2024-12-27",76.3218,76.8765,75.6432,76.0604,154600.0],["2024-12-30",75.634,75.9412,75.1113,75.5469,224200.0],["2024-12-31",75.7761,76.2942,75.2901,75.5744,186600.0],["2025-01-02",75.8037,76.1338,74.7995,74.8316,267600.0],["2025-01-03",75.6799,75.6799,74.5153,74.5703,472000.0],["2025-01-06",74.6482,75.2626,73.9513,73.9697,651400.0],["2025-01-07",73.6304,73.6304,71.0261,71.668,478000.0],["2025-01-08",71.6359,71.7964,69.9486,70.3521,626000.0],["2025-01-10",69.2471,69.701,67.7432,68.4631,509800.0],["2025-01-13",67.9679,69.1187,67.9679,68.9078,431600.0],["2025-01-14",68.839,70.265,68.839,70.1687,300000.0],["2025-01-15",71.2049,71.4525,70.2604,70.7006,387600.0],["2025-01-16",69.9303,71.6817,68.2247,71.37,531300.0],["2025-01-17",72.0027,73.0756,71.1774,71.1866,452600.0],["2025-01-21",71.3149,72.6262,71.104,71.4983,650400.0],["2025-01-22",71.7459,72.287,71.3791,71.59,619400.0],["2025-01-23",64.9601,67.1976,64.199,65.7946,1666300.0],["2025-01-24",66.1156,66.6016,64.9143,66.464,1030100.0],["2025-01-27",65.1069,66.9409,65.0243,66.6474,695200.0],["2025-01-28",69.05,69.05,66.7666,66.8675,598300.0],["2025-01-29",66.4824,67.4269,66.1981,66.2623,440200.0],["2025-01-30",66.6933,67.7753,66.4457,67.5277,495400.0],["2025-01-31",67.2526,68.2522,67.216,67.2618,881100.0],["2025-02-03",66.4273,68.7565,66.2073,68.3255,639100.0],["2025-02-04",68.1605,69.6552,67.6836,69.1967,648200.0],["2025-02-05",69.8386,71.4708,69.6735,70.7281,675200.0],["2025-02-06",71.3241,71.5625,70.5355,71.535,774300.0],["2025-02-07",71.4342,71.4342,70.3246,70.5263,426300.0],["2025-02-10",70.3979,70.6089,69.3159,69.3984,404000.0],["2025-02-11",69.3984,69.7377,68.9583,69.2609,254000.0],["2025-02-12",68.6556,69.27,68.2705,68.4356,394100.0],["2025-02-13",68.5548,69.8844,68.5456,69.7377,466900.0],["2025-02-14",69.6093,69.7285,68.8207,68.9032,479200.0],["2025-02-18",68.8574,69.3617,68.3714,68.8666,446600.0],["2025-02-19",68.564,68.8391,67.9496,68.2889,393200.0],["2025-02-20",67.9771,68.8391,67.3902,68.4814,316000.0],["2025-02-21",68.8115,69.0224,68.0596,68.353,434700.0],["2025-02-24",68.4722,68.8941,68.3255,68.6373,512600.0],["2025-02-25",69.0041,69.756,68.839,69.6368,411400.0],["2025-02-26",69.4626,69.7377,68.2705,68.7015,343300.0],["2025-02-27",68.8941,69.646,68.8941,69.4901,346500.0],["2025-02-28",69.9404,70.2987,69.1594,69.9128,822500.0],["2025-03-03",70.1149,70.8775,69.9771,70.5835,407500.0],["2025-03-04",70.51,70.7121,69.2972,69.3155,512700.0],["2025-03-05",69.1777,70.3171,69.1777,69.7474,414000.0],["2025-03-06",69.288,69.8852,68.7275,69.4993,416800.0],["2025-03-07",69.4442,70.2252,68.8469,69.7198,403800.0],["2025-03-10",69.4993,70.9327,68.9388,69.2512,397600.0],["2025-03-11",69.4074,69.4074,68.1027,68.3967,318900.0],["2025-03-12",68.3324,68.3508,67.0093,67.9649,372700.0],["2025-03-13",67.9833,68.7826,67.9833,68.36,276600.0],["2025-03-14",68.4243,69.6279,68.0935,69.5452,281400.0],["2025-03-17",69.0583,70.7029,69.0583,70.3997,286100.0],["2025-03-18",70.216,70.7581,69.5177,69.8484,288900.0],["2025-03-19",69.7198,69.9036,69.0123,69.4074,403900.0],["2025-03-20",69.2512,70.2987,69.0307,69.9495,599400.0],["2025-03-21",69.7566,70.2344,69.389,69.9955,961900.0],["2025-03-24",70.4641,71.5391,70.3354,71.1716,536100.0],["2025-03-25",71.585,71.9985,71.2267,71.6677,543300.0],["2025-03-26",72.0261,72.7703,71.7596,71.9525,308900.0],["2025-03-27",72.5773,72.9449,71.9985,72.8438,228600.0],["2025-03-28",73.1562,73.8269,73.0184,73.487,532600.0],["2025-03-31",73.4043,74.3231,72.9541,73.8086,352400.0],["2025-04-01",73.8729,74.5988,73.294,74.1577,383900.0],["2025-04-02",73.6248,74.4609,73.1286,74.2037,461000.0],["2025-04-03",73.4502,75.15,73.1286,74.2588,653100.0],["2025-04-04",72.5773,73.2665,69.9587,70.4824,870500.0],["2025-04-07",68.6632,70.2895,66.1548,66.5499,844800.0],["2025-04-08",68.507,69.6187,66.2926,66.8531,683100.0],["2025-04-09",65.9802,70.5468,65.9802,70.0047,594100.0],["2025-04-10",69.6831,71.2359,68.6172,70.1517,454700.0],["2025-04-11",69.8393,70.7948,68.8469,70.3079,478400.0],["2025-04-14",70.9418,71.8239,70.6203,71.4472,429700.0],["2025-04-15",71.7688,72.5314,71.098,71.3277,260300.0],["2025-04-16",71.9434,72.1914,70.7305,71.0797,402800.0],["2025-04-17",71.1256,72.2282,70.9051,71.4104,388800.0],["2025-04-21",71.3277,71.3277,68.4427,69.2972,333800.0],["2025-04-22",70.0598,72.3109,69.7198,71.8515,453400.0],["2025-04-23",72.3752,73.0919,71.3645,71.732,403700.0],["2025-04-24",70.3446,71.8974,68.3875,69.1134,573400.0],["2025-04-25",67.7536,68.7551,65.7965,67.0461,564200.0],["2025-04-28",67.386,68.1211,67.2114,67.9098,419600.0],["2025-04-29",67.4228,68.3048,66.6602,68.0568,490700.0],["2025-04-30",67.9925,68.0016,66.0537,68.0016,749200.0],["2025-05-01",67.5514,67.6984,67.1288,67.2666,510100.0],["2025-05-02",67.9649,68.7091,67.5882,68.5529,362900.0],["2025-05-05",68.6264,68.6908,67.9557,68.3416,291900.0],["2025-05-06",68.2038,68.7367,67.6341,68.5621,297900.0],["2025-05-07",68.5897,68.9848,67.9465,67.9557,279800.0],["2025-05-08",68.0659,68.8102,67.8271,68.2497,268100.0],["2025-05-09",68.4151,69.1134,68.1578,68.5621,269500.0],["2025-05-12",68.9113,68.9113,67.7536,68.7367,246400.0],["2025-05-13",69.0123,69.0399,68.213,68.3232,234500.0],["2025-05-14",68.2222,68.4335,66.9358,67.7168,401100.0],["2025-05-15",68.0292,68.8286,67.9373,68.7551,198200.0],["2025-05-16",68.7826,69.7382,68.7275,69.5452,251100.0],["2025-05-19",69.6647,70.1333,69.2788,69.9771,267500.0],["2025-05-20",70.0598,70.4641,69.4166,69.5269,360600.0],["2025-05-21",68.9572,69.141,67.8362,68.2313,285600.0],["2025-05-22",68.0843,68.2681,67.092,68.0751,392400.0],["2025-05-23",67.726,68.8929,67.3768,68.7826,325900.0],["2025-05-27",69.2696,69.7566,68.8378,69.7566,331300.0],["2025-05-28",69.5453,69.8485,69.0583,69.3707,304300.0],["2025-05-29",69.4901,70.2068,69.288,70.1057,302000.0],["2025-05-30",70.0413,71.0725,70.0413,70.7779,336500.0],["2025-06-02",70.3727,71.1185,69.9492,70.9988,311800.0],["2025-06-03",70.6858,70.962,69.0745,70.5385,324000.0],["2025-06-04",70.6029,70.6029,69.231,69.2586,674700.0],["2025-06-05",69.0561,69.673,68.6694,69.2771,500700.0],["2025-06-06",70.0137,70.3543,69.3599,69.9124,339000.0],["2025-06-09",69.8019,70.0413,66.5332,67.9788,375900.0],["2025-06-10",67.7302,68.0248,67.0673,67.5368,412600.0],["2025-06-11",67.3895,67.721,66.9752,67.3711,400300.0],["2025-06-12",67.6749,68.5128,67.4908,68.5036,275400.0],["2025-06-13",68.0985,68.2919,67.1409,67.2698,337200.0],["2025-06-16",67.4908,67.6473,66.8555,67.0304,317200.0],["2025-06-17",66.5793,66.8371,65.8611,66.4319,461000.0],["2025-06-18",66.2386,66.7082,65.7506,65.8519,431900.0],["2025-06-20",66.1097,66.8463,65.7782,66.4596,794100.0],["2025-06-23",66.6345,67.8683,66.4319,67.8315,332300.0],["2025-06-24",68.0801,68.1353,67.0212,67.3527,361900.0],["2025-06-25",67.1225,67.2882,65.5388,65.6217,413700.0],["2025-06-26",65.548,66.211,65.4007,66.0913,600100.0],["2025-06-27",66.1741,66.3399,65.281,65.6677,1482700.0],["2025-06-30",65.6677,66.7266,65.4744,66.4964,674300.0],["2025-07-01",66.3951,66.699,65.723,65.9163,510300.0],["2025-07-02",65.769,65.769,63.6789,64.8483,545000.0],["2025-07-03",65.0048,66.0176,64.5997,66.0176,559200.0],["2025-07-07",65.6769,66.0913,64.9956,65.548,488500.0],["2025-07-08",65.1153,66.1189,65.1153,65.8611,639500.0],["2025-07-09",65.99,66.4043,65.1613,65.6217,488400.0],["2025-07-10",65.235,65.4652,64.2958,65.1153,415900.0],["2025-07-11",64.8943,65.0784,64.0472,64.6089,512700.0],["2025-07-14",64.5812,65.5296,64.5812,65.2166,430700.0],["2025-07-15",64.9587,65.1061,64.3418,64.3511,530000.0],["2025-07-16",64.6641,64.9495,64.0748,64.8667,482300.0],["2025-07-17",64.6825,64.9127,63.9183,64.7746,620400.0],["2025-07-18",64.7562,65.4744,64.572,64.6825,648900.0],["2025-07-21",64.48,64.7838,63.6973,63.8538,629600.0],["2025-07-22",64.6917,64.6917,61.8006,64.1393,1800800.0],["2025-07-23",64.4984,64.5168,62.8502,63.6881,1110500.0],["2025-07-24",63.6697,63.8078,62.4083,62.4083,2287600.0],["2025-07-25",62.9331,63.6881,62.3254,62.4083,846200.0],["2025-07-28",62.3346,62.6385,61.1469,61.3678,1205300.0],["2025-07-29",61.8006,62.1413,60.9995,61.4047,760200.0],["2025-07-30",61.6349,61.6441,60.6404,60.8338,929700.0],["2025-07-31",60.5208,61.4323,60.4931,60.7601,1101900.0],["2025-08-01",60.9535,60.9535,59.9775,60.6681,942200.0],["2025-08-04",61.0916,61.6533,60.6681,61.5059,593800.0],["2025-08-05",61.6901,62.04,61.4415,61.8558,655100.0],["2025-08-06",61.9203,62.6753,61.7914,62.6293,464300.0],["2025-08-07",62.6293,62.6385,61.285,61.377,411800.0],["2025-08-08",61.4691,62.0308,61.1469,61.2666,400100.0],["2025-08-11",61.377,61.5059,60.9627,61.1284,307700.0],["2025-08-12",61.1561,61.2389,60.7141,61.0824,364700.0],["2025-08-13",61.1837,62.2702,61.0087,62.2149,429500.0],["2025-08-14",62.1965,62.1965,61.5612,62.0584,408400.0],["2025-08-15",62.4175,62.4175,61.3126,61.4139,418400.0],["2025-08-18",61.1929,61.598,60.8706,61.5152,497400.0],["2025-08-19",61.7545,62.4727,61.6533,62.4635,422400.0],["2025-08-20",62.4635,63.0988,62.353,62.5188,492400.0],["2025-08-21",62.3714,63.0804,62.3438,62.9791,548600.0],["2025-08-22",63.3843,63.7065,62.9239,63.1265,320400.0],["2025-08-25",62.7029,62.8226,62.1228,62.261,297500.0],["2025-08-26",62.1136,62.6477,61.9203,62.1413,604000.0],["2025-08-27",62.1321,63.2462,62.1321,63.0436,427700.0],["2025-08-28",62.9239,63.0344,62.0492,62.2333,407600.0],["2025-08-29",62.4364,63.0086,62.2426,62.5102,440300.0],["2025-09-02",62.3072,62.6117,61.7626,62.1318,415000.0],["2025-09-03",61.7349,62.2426,61.6519,61.9934,734500.0],["2025-09-04",62.2703,62.5564,61.8457,62.5379,496300.0],["2025-09-05",62.5748,62.6763,61.6703,61.9103,488200.0],["2025-09-08",61.8365,63.0271,61.052,62.9717,712700.0],["2025-09-09",62.8425,63.0178,61.8734,61.9011,491300.0],["2025-09-10",61.5411,61.9103,60.7936,61.1443,496300.0],["2025-09-11",61.1812,61.8734,61.1443,61.7903,466800.0],["2025-09-12",61.7903,62.141,61.4673,61.7257,466000.0],["2025-09-15",61.7257,61.9841,60.7936,60.8766,590000.0],["2025-09-16",60.5444,60.5813,59.7506,60.2213,497600.0],["2025-09-17",60.3875,61.172,60.3044,60.369,427200.0],["2025-09-18",60.166,60.8951,60.0737,60.6182,515700.0],["2025-09-19",60.7936,60.9228,59.6122,59.6307,2207000.0],["2025-09-22",59.7322,60.0921,59.6122,59.8891,539900.0],["2025-09-23",59.8245,60.2767,59.603,59.7691,502800.0],["2025-09-24",59.3815,59.9168,59.3815,59.8614,401600.0],["2025-09-25",60.129,60.2952,58.9938,59.2246,474800.0],["2025-09-26",59.6122,60.1383,59.4922,60.0368,432800.0],["2025-09-29",59.9352,59.9352,59.243,59.4461,441000.0],["2025-09-30",59.5845,60.2767,59.5384,60.1937,455700.0],["2025-10-01",59.8983,60.2398,58.3293,58.3847,779300.0],["2025-10-02",58.0432,58.597,57.2587,58.5785,929100.0],["2025-10-03",58.5139,60.0644,58.2093,59.5568,887900.0],["2025-10-06",59.8429,60.2029,58.9385,59.1784,759100.0],["2025-10-07",59.2338,60.1014,59.0861,60.0368,587700.0],["2025-10-08",60.4244,60.5536,59.8429,60.3136,464200.0],["2025-10-09",60.2952,60.5905,58.4124,58.717,539200.0],["2025-10-10",59.0861,59.16,58.2186,58.357,410700.0],["2025-10-13",58.1724,58.7908,57.8956,58.6524,396800.0],["2025-10-14",58.9292,59.5199,58.7354,59.2984,371700.0],["2025-10-15",58.6431,59.2984,57.4341,57.4618,550000.0],["2025-10-16",57.268,57.268,54.4622,54.6284,996200.0],["2025-10-17",55.0437,55.2744,54.7484,55.0345,753400.0],["2025-10-20",55.0345,55.4682,54.813,55.0437,611500.0],["2025-10-21",57.2956,57.6094,54.4992,56.5758,1323000.0],["2025-10-22",56.345,56.8157,55.3298,56.7603,841100.0],["2025-10-23",57.1387,57.1387,56.142,56.4373,522700.0],["2025-10-24",56.4281,56.6127,55.8282,56.5758,632000.0],["2025-10-27",56.4096,57.2956,56.2435,56.345,707900.0],["2025-10-28",56.2066,56.2066,54.7022,54.7299,485500.0],["2025-10-29",54.0931,54.4438,53.6131,53.9269,568900.0],["2025-10-30",54.1484,54.9422,53.9269,54.3146,701600.0],["2025-10-31",53.9454,54.4899,53.5947,54.4161,786300.0],["2025-11-03",54.1023,54.2684,53.2993,54.1392,631900.0],["2025-11-04",54.453,56.0128,54.2684,55.9205,605900.0],["2025-11-05",56.2989,56.7603,55.7913,55.8836,556900.0],["2025-11-06",55.902,56.2897,55.7082,55.9943,475600.0],["2025-11-07",56.0958,57.3787,56.0958,57.3326,518500.0],["2025-11-10",56.8711,57.5079,56.4927,56.9818,499500.0],["2025-11-11",57.1203,57.5541,56.6404,57.268,362700.0],["2025-11-12",57.3879,57.6464,57.1111,57.3695,443500.0],["2025-11-13",57.2864,58.5231,57.268,58.3662,754700.0],["2025-11-14",57.7479,58.6062,57.6002,58.3847,707500.0],["2025-11-17",58.6062,58.8277,58.237,58.3109,889000.0],["2025-11-18",58.3663,59.1231,58.3663,58.9569,688200.0],["2025-11-19",58.9015,59.243,58.2093,58.6062,656400.0],["2025-11-20",58.7908,59.2246,58.357,59.1231,564400.0],["2025-11-21",59.28,60.1844,59.1784,59.2061,622700.0],["2025-11-24",59.123,59.1784,58.4955,58.6524,627200.0],["2025-11-25",58.9938,59.6676,58.8093,59.0123,550600.0],["2025-11-26",58.9569,59.363,58.9292,58.9938,567600.0],["2025-11-28",59.1371,59.3282,58.7359,58.8983,552100.0],["2025-12-01",58.8983,59.6243,58.7837,58.9079,608600.0],["2025-12-02",58.9938,59.6338,58.3634,59.3091,836700.0],["2025-12-03",59.3091,59.9682,58.9843,59.844,668000.0],["2025-12-04",59.8631,60.9616,59.8344,60.3407,897100.0],["2025-12-05",60.035,60.2261,59.2709,59.672,814400.0],["2025-12-08",59.1753,59.5956,58.1819,59.29,1304400.0],["2025-12-09",59.6529,60.5126,58.841,60.035,810400.0],["2025-12-10",60.1019,60.4458,59.1085,59.2613,983800.0],["2025-12-11",59.5383,61.0475,59.5383,60.7801,668700.0],["2025-12-12",61.1335,61.5634,60.9138,61.4583,575300.0],["2025-12-15",61.7066,62.3371,61.4487,62.1078,731500.0],["2025-12-16",62.4708,62.8624,61.5729,62.4899,1074100.0],["2025-12-17",62.232,63.2732,61.9168,63.0917,1106600.0],["2025-12-18",62.7669,63.4642,62.7096,63.1299,953300.0],["2025-12-19",62.9389,63.4547,62.4708,62.7001,2513800.0],["2025-12-22",62.6332,63.875,62.4135,63.4929,1093600.0],["2025-12-23",63.7221,64.1138,61.5156,62.0219,975100.0],["2025-12-24",61.8881,62.6714,61.8881,62.318,311400.0],["2025-12-26",62.1556,62.4804,61.5729,61.8117,470700.0],["2025-12-29",62.0028,62.2034,61.4392,61.9741,480600.0],["2025-12-30",62.0314,62.1078,61.5729,61.678,524600.0],["2025-12-31",61.6302,61.678,61.1049,61.1144,411300.0],["2026-01-02",60.6846,60.8852,59.4619,59.6816,495800.0],["2026-01-05",59.1085,60.3598,59.0512,59.6243,820300.0],["2026-01-06",59.1944,59.6816,57.9622,58.0004,762000.0],["2026-01-07",58.0195,58.373,56.9115,57.0643,937600.0],["2026-01-08",57.284,59.0989,57.284,58.2392,906500.0],["2026-01-09",58.1055,58.4303,57.2745,57.456,593000.0],["2026-01-12",57.3318,57.8094,56.7013,56.7204,602000.0],["2026-01-13",56.5581,56.5581,55.5933,55.9754,730600.0],["2026-01-14",56.2524,57.3318,56.0327,56.7682,572700.0],["2026-01-15",56.4434,57.5419,56.4434,57.4942,601000.0],["2026-01-16",57.5037,57.6757,56.4721,56.6918,692900.0],["2026-01-20",56.5007,57.3318,55.9754,56.9401,815200.0],["2026-01-21",57.007,57.647,55.7175,56.4148,1235100.0],["2026-01-22",54.9246,55.0679,53.3008,54.6858,1746200.0],["2026-01-23",54.8769,55.6028,54.0363,54.4184,1170700.0],["2026-01-26",55.173,55.9563,55.1348,55.8607,1051000.0],["2026-01-27",55.6888,56.7873,54.4852,54.7527,1058700.0],["2026-01-28",54.4279,55.3831,54.3993,54.4279,1644100.0],["2026-01-29",54.7241,55.4309,54.3611,55.2685,1058400.0],["2026-01-30",55.4787,56.004,55.0393,55.813,1333800.0],["2026-02-02",56.0804,56.4339,55.5455,56.1091,777500.0],["2026-02-03",55.7366,57.3318,55.6411,56.9783,718500.0],["2026-02-04",57.3795,58.8506,57.2076,58.2679,769400.0],["2026-02-05",58.6595,59.9682,58.564,59.1849,638200.0],["2026-02-06",59.4141,59.8726,58.7264,58.9556,605400.0],["2026-02-09",58.8983,59.1085,57.3127,57.5992,548000.0],["2026-02-10",57.5992,59.6911,57.561,59.2709,656600.0],["2026-02-11",59.2709,60.4171,58.7837,60.1974,864500.0],["2026-02-12",60.5222,60.761,59.3664,59.6338,814100.0],["2026-02-13",59.395,59.9777,58.0291,58.8601,813900.0],["2026-02-17",59.5956,59.9682,57.7425,58.0482,1469000.0],["2026-02-18",58.0768,58.927,57.4464,57.7234,944400.0],["2026-02-19",57.7712,58.478,57.6279,58.0864,592800.0],["2026-02-20",58.4398,58.4971,57.4464,58.1437,802500.0],["2026-02-23",57.9622,58.2106,57.284,57.3413,741100.0],["2026-02-24",57.8953,58.4971,57.198,58.373,666500.0],["2026-02-25",58.4494,59.1849,57.9336,58.8888,708000.0],["2026-02-26",59.1276,59.5956,58.6213,58.7264,547300.0],["2026-02-27",59.0512,59.6434,58.3156,59.5288,601200.0],["2026-03-02",58.935,60.4673,58.7626,60.1225,720000.0],["2026-03-03",59.682,60.812,58.9733,60.6109,673500.0],["2026-03-04",60.6109,60.6109,59.3085,59.5958,757700.0],["2026-03-05",59.1648,59.7011,58.6286,58.7435,898600.0],["2026-03-06",58.5807,59.2893,57.2304,59.0882,579700.0],["2026-03-09",59.0595,59.0978,58.0444,58.4466,642400.0],["2026-03-10",58.1689,58.8297,57.7379,58.1593,673300.0],["2026-03-11",58.188,58.4179,57.3453,57.8911,709100.0],["2026-03-12",57.4123,59.8544,56.8856,59.366,1156800.0],["2026-03-13",60.1225,60.5535,59.0499,59.2127,859900.0],["2026-03-16",59.3755,60.0076,58.8584,58.8775,495800.0],["2026-03-17",59.3085,59.7682,58.619,58.6286,492200.0],["2026-03-18",58.1689,58.4274,55.8513,56.5121,770800.0],["2026-03-19",56.876,57.0005,55.5927,55.631,580000.0],["2026-03-20",55.6406,56.1961,55.2959,55.5065,1203000.0],["2026-03-23",56.129,56.3014,55.1905,55.2097,616800.0],["2026-03-24",55.4012,55.9662,55.2384,55.5257,435200.0],["2026-03-25",55.8705,55.995,54.5297,54.5585,449700.0],["2026-03-26",54.683,55.3629,54.5201,54.8745,563800.0],["2026-03-27",54.9128,55.0181,53.9264,53.936,490600.0],["2026-03-30",54.185,55.2384,53.9072,54.9032,486800.0],["2026-03-31",55.2192,55.2192,54.2233,54.6255,572800.0],["2026-04-01",54.434,54.9128,53.5433,54.5297,686800.0],["2026-04-02",54.8553,55.9567,54.6159,55.6789,657900.0],["2026-04-06",55.995,56.0237,55.315,55.5736,597000.0],["2026-04-07",54.7404,55.8226,54.5489,55.3342,569300.0],["2026-04-08",54.7213,56.244,54.6925,56.1578,780900.0],["2026-04-09",55.6023,56.7994,55.6023,56.2056,451700.0],["2026-04-10",55.995,55.995,54.7787,55.5449,562500.0],["2026-04-13",55.4874,56.3397,55.4874,56.2727,613800.0],["2026-04-14",55.6885,56.0907,55.2671,55.3821,465000.0],["2026-04-15",55.248,56.244,55.1235,55.88,471000.0],["2026-04-16",55.8322,56.5025,55.8322,56.493,532200.0],["2026-04-17",56.1482,57.2399,56.1482,56.5217,480000.0],["2026-04-20",56.6366,56.9814,54.8266,55.4012,813800.0],["2026-04-21",55.6215,56.1578,54.8745,55.9279,745600.0],["2026-04-22",55.5927,55.5927,54.6829,54.6925,1020100.0],["2026-04-23",53.7349,54.6159,52.4803,52.6144,1118300.0],["2026-04-24",52.2409,52.2409,50.4979,50.5746,1371400.0],["2026-04-27",50.2968,50.814,48.9561,49.2721,1109800.0],["2026-04-28",50.067,50.5745,49.2242,49.9329,1043300.0],["2026-04-29",49.7701,49.8467,48.7262,48.9848,815300.0],["2026-04-30",48.4868,49.5977,48.4868,49.5786,962200.0],["2026-05-01",49.8276,50.0957,49.2913,49.32,1138200.0],["2026-05-04",49.004,49.9999,48.4677,48.5826,915800.0],["2026-05-05",49.0806,49.0806,47.9697,47.9697,778100.0],["2026-05-06",47.8165,48.0942,46.8588,46.9354,948100.0],["2026-05-07",46.8205,47.9314,46.6002,47.5196,731000.0],["2026-05-08",47.4047,47.4047,46.5906,46.9737,637000.0],["2026-05-11",47.1174,47.4717,46.2363,46.2938,1166000.0],["2026-05-12",46.6289,46.9354,45.5468,46.4757,1228700.0],["2026-05-13",46.0448,46.6577,45.2595,45.7479,1404400.0],["2026-05-14",46.2842,48.2857,46.1501,47.7686,1403000.0],["2026-05-15",48.822,49.2817,48.2187,48.6688,1547000.0],["2026-05-18",48.6688,50.7469,48.6688,50.7469,1503100.0],["2026-05-19",51.1108,51.8866,49.8084,49.9329,913000.0],["2026-05-20",50.2202,50.6607,49.4828,50.4117,797100.0],["2026-05-21",50.0383,51.0055,49.5498,50.7661,848300.0],["2026-05-22",50.8906,51.1396,50.2489,50.3351,524100.0],["2026-05-26",49.8467,50.4692,49.636,50.0957,546200.0],["2026-05-27",50.7469,51.1587,49.7893,49.8467,791600.0],["2026-05-28",49.8946,50.4022,49.3104,49.32,882800.0],["2026-05-29",49.24,50.67,48.89,50.04,1169300.0],["2026-06-01",49.83,51.02,49.61,50.63,1068300.0],["2026-06-02",50.39,51.33,49.96,50.96,1289300.0],["2026-06-03",50.52,51.2,49.92,50.08,1060600.0],["2026-06-04",51.1,51.78,50.25,50.35,1217800.0],["2026-06-05",51.0,52.67,50.83,52.38,915900.0],["2026-06-08",51.59,52.66,51.56,52.11,1045400.0],["2026-06-09",52.12,53.25,51.81,52.25,763400.0],["2026-06-10",52.78,54.2,52.73,53.94,1018100.0],["2026-06-11",54.21,54.67,53.89,54.13,1200000.0],["2026-06-12",54.01,54.85,53.57,54.35,1337000.0],["2026-06-15",53.9,54.64,53.53,53.59,1001100.0],["2026-06-16",53.98,54.44,53.28,54.05,642600.0],["2026-06-17",53.55,54.56,52.47,52.75,997100.0],["2026-06-18",53.1,53.22,51.78,53.09,1624100.0],["2026-06-22",53.16,53.98,52.73,52.74,814200.0],["2026-06-23",53.69,53.9,52.99,53.84,757300.0],["2026-06-24",54.24,55.07,53.86,54.75,745300.0],["2026-06-25",54.45,55.5,54.4,55.13,682200.0],["2026-06-26",55.6,57.56,55.28,57.56,1232200.0],["2026-06-29",57.45,58.48,57.14,58.4,1351900.0],["2026-06-30",58.19,59.18,57.96,59.07,1250700.0],["2026-07-01",59.48,61.13,59.06,60.66,1339200.0],["2026-07-02",61.21,62.61,60.26,62.52,1091900.0],["2026-07-06",62.16,62.43,61.24,61.78,961876.677444],["2026-07-07",62.51,63.3,61.72,62.12,809193.623993],["2026-07-08",62.23,62.36,60.665,60.7,854728.566287],["2026-07-09",60.905,61.02,59.72,60.14,737467.64807],["2026-07-10",60.57,60.77,59.805,60.65,481814.257916],["2026-07-13",61.3,61.72,60.59,61.46,581120.828759],["2026-07-14",60.72,61.235,60.11,60.14,606380.046618],["2026-07-15",59.46,59.46,57.96,58.05,862884.533326],["2026-07-16",58.35,59.77,58.185,59.58,655435.315664],["2026-07-17",60.4,61.59,60.295,61.57,1041500.517173],["2026-07-20",61.33,62.06,61.03,61.71,881189.34889],["2026-07-21",61.07,61.92,59.95,60.2,765361.164795],["2026-07-22",60.04,60.04,58.43,58.99,965169.86813],["2026-07-23",57,62.115,56.61,61.16,1504187.035824],["2026-07-24",60.14,62.23,60.14,61.92,1287860.7276],["2026-07-27",62,64.3,62,64.05,1113327.222795],["2026-07-28",64.94,66.905,64.39,65.1,1501878.934208],["2026-07-29",63.91,65.835,63.51,65.65,1249151.468555],["2026-07-30",64.81,64.96,60.73,61.23,1004644.275186],["2026-07-31",60.38,61.62,60.38,61.24,869825.173477]]}