{"t":"TPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4938,0.5258,0.4938,0.4974,310500.0],["1980-03-18",0.4974,0.4974,0.4619,0.4725,216000.0],["1980-03-19",0.4796,0.4903,0.4796,0.4832,67500.0],["1980-03-20",0.4832,0.4903,0.4761,0.4849,81000.0],["1980-03-21",0.4849,0.4903,0.4725,0.4867,225000.0],["1980-03-24",0.4725,0.4725,0.4547,0.4547,99000.0],["1980-03-25",0.4441,0.4441,0.4192,0.4192,243000.0],["1980-03-26",0.4192,0.4228,0.4121,0.4121,139500.0],["1980-03-27",0.405,0.405,0.3553,0.3553,270000.0],["1980-03-28",0.3624,0.3944,0.3624,0.3766,256500.0],["1980-03-31",0.3944,0.4263,0.3944,0.4263,148500.0],["1980-04-01",0.4334,0.4476,0.4334,0.4405,103500.0],["1980-04-02",0.4405,0.4441,0.4405,0.4405,31500.0],["1980-04-03",0.4334,0.4334,0.4334,0.4334,9000.0],["1980-04-07",0.4263,0.4263,0.4139,0.4139,112500.0],["1980-04-08",0.405,0.405,0.3979,0.3979,108000.0],["1980-04-09",0.3979,0.4121,0.3979,0.4121,99000.0],["1980-04-10",0.4192,0.4263,0.4192,0.4263,63000.0],["1980-04-11",0.4299,0.4405,0.4299,0.4405,63000.0],["1980-04-14",0.4405,0.4405,0.4299,0.4405,18000.0],["1980-04-15",0.4334,0.4334,0.4157,0.4157,58500.0],["1980-04-16",0.4157,0.4263,0.4139,0.4263,63000.0],["1980-04-17",0.4263,0.4334,0.405,0.4263,184500.0],["1980-04-18",0.4263,0.4263,0.4263,0.4263,45000.0],["1980-04-21",0.4263,0.4334,0.4157,0.4157,36000.0],["1980-04-22",0.4157,0.4228,0.4157,0.4157,45000.0],["1980-04-23",0.4157,0.4263,0.4139,0.4246,99000.0],["1980-04-24",0.4263,0.4317,0.4263,0.4299,36000.0],["1980-04-25",0.4334,0.437,0.4334,0.4334,18000.0],["1980-04-28",0.4405,0.4583,0.4405,0.4512,81000.0],["1980-04-29",0.4619,0.4903,0.4619,0.4903,175500.0],["1980-04-30",0.4903,0.4974,0.4867,0.4974,112500.0],["1980-05-01",0.4974,0.4974,0.4938,0.4938,58500.0],["1980-05-02",0.4867,0.4867,0.4761,0.4832,49500.0],["1980-05-05",0.4761,0.4761,0.4654,0.4761,58500.0],["1980-05-06",0.469,0.469,0.4476,0.469,130500.0],["1980-05-07",0.469,0.4761,0.469,0.4761,72000.0],["1980-05-08",0.4778,0.4867,0.4778,0.4778,90000.0],["1980-05-09",0.4761,0.4761,0.4743,0.4743,117000.0],["1980-05-12",0.469,0.469,0.4619,0.4619,351000.0],["1980-05-13",0.4619,0.4761,0.4619,0.4761,49500.0],["1980-05-14",0.4761,0.4938,0.4761,0.4938,72000.0],["1980-05-15",0.5187,0.5684,0.5187,0.5507,490500.0],["1980-05-16",0.5507,0.5507,0.54,0.5418,166500.0],["1980-05-19",0.54,0.54,0.5276,0.54,130500.0],["1980-05-20",0.54,0.54,0.5347,0.54,99000.0],["1980-05-21",0.54,0.54,0.5329,0.54,85500.0],["1980-05-22",0.54,0.54,0.5365,0.54,76500.0],["1980-05-23",0.54,0.54,0.5382,0.54,333000.0],["1980-05-27",0.54,0.5436,0.54,0.54,130500.0],["1980-05-28",0.5382,0.5382,0.5329,0.5382,94500.0],["1980-05-29",0.5382,0.5382,0.5365,0.5365,22500.0],["1980-05-30",0.5347,0.5347,0.5329,0.5329,18000.0],["1980-06-02",0.5329,0.5329,0.5311,0.5329,90000.0],["1980-06-03",0.5329,0.5329,0.5187,0.5223,220500.0],["1980-06-04",0.5223,0.5223,0.5187,0.5205,76500.0],["1980-06-05",0.5205,0.5223,0.5187,0.5187,103500.0],["1980-06-06",0.5187,0.5187,0.5116,0.5116,211500.0],["1980-06-09",0.5116,0.5116,0.5116,0.5116,22500.0],["1980-06-10",0.5116,0.5151,0.508,0.508,63000.0],["1980-06-11",0.508,0.508,0.508,0.508,4500.0],["1980-06-12",0.508,0.5169,0.5045,0.5116,112500.0],["1980-06-13",0.5151,0.5169,0.5151,0.5169,67500.0],["1980-06-16",0.5169,0.5187,0.5151,0.5187,58500.0],["1980-06-17",0.5187,0.5187,0.5116,0.5116,58500.0],["1980-06-18",0.5116,0.5151,0.5098,0.5116,130500.0],["1980-06-19",0.5116,0.5151,0.508,0.5116,148500.0],["1980-06-20",0.508,0.508,0.4992,0.5045,238500.0],["1980-06-23",0.5045,0.5116,0.5045,0.5045,31500.0],["1980-06-24",0.5045,0.5169,0.5009,0.5009,279000.0],["1980-06-25",0.5009,0.5009,0.5009,0.5009,22500.0],["1980-06-26",0.5116,0.5329,0.5116,0.5223,171000.0],["1980-06-27",0.5294,0.54,0.5294,0.5329,234000.0],["1980-06-30",0.5294,0.5294,0.5258,0.5294,90000.0],["1980-07-01",0.5294,0.5294,0.5223,0.5294,81000.0],["1980-07-02",0.5294,0.5542,0.5258,0.5542,63000.0],["1980-07-03",0.5542,0.5542,0.54,0.5436,99000.0],["1980-07-07",0.5507,0.5578,0.5507,0.5507,108000.0],["1980-07-08",0.5507,0.5578,0.5507,0.5507,135000.0],["1980-07-09",0.5613,0.5684,0.5613,0.5649,355500.0],["1980-07-10",0.5649,0.5684,0.5613,0.5613,126000.0],["1980-07-11",0.5613,0.5667,0.5613,0.5613,45000.0],["1980-07-14",0.5613,0.5969,0.5613,0.5969,306000.0],["1980-07-15",0.5969,0.6111,0.5969,0.5969,513000.0],["1980-07-16",0.5969,0.6093,0.5898,0.6093,175500.0],["1980-07-17",0.6111,0.6253,0.6111,0.6253,252000.0],["1980-07-18",0.6324,0.6466,0.6324,0.6466,463500.0],["1980-07-21",0.6466,0.6537,0.643,0.6501,157500.0],["1980-07-22",0.6501,0.659,0.6484,0.659,261000.0],["1980-07-23",0.659,0.6608,0.6519,0.6555,148500.0],["1980-07-24",0.6555,0.6644,0.6537,0.6537,112500.0],["1980-07-25",0.6537,0.6573,0.6537,0.6573,36000.0],["1980-07-28",0.6573,0.6573,0.6501,0.6537,184500.0],["1980-07-29",0.6537,0.659,0.6395,0.643,315000.0],["1980-07-30",0.643,0.6466,0.6324,0.6395,445500.0],["1980-07-31",0.6395,0.6395,0.6288,0.6359,135000.0],["1980-08-01",0.6288,0.6288,0.6271,0.6271,31500.0],["1980-08-04",0.6271,0.6324,0.6217,0.6324,121500.0],["1980-08-05",0.6324,0.6395,0.6253,0.6324,36000.0],["1980-08-06",0.6324,0.6395,0.6288,0.6288,45000.0],["1980-08-07",0.6288,0.6306,0.6217,0.6271,54000.0],["1980-08-08",0.6271,0.6271,0.6004,0.6146,162000.0],["1980-08-11",0.6075,0.6075,0.5969,0.6004,130500.0],["1980-08-12",0.6004,0.6004,0.5898,0.5951,121500.0],["1980-08-13",0.5951,0.6004,0.5862,0.5862,207000.0],["1980-08-14",0.5862,0.588,0.5826,0.5826,76500.0],["1980-08-15",0.5898,0.6111,0.5898,0.6111,103500.0],["1980-08-18",0.6111,0.6146,0.6022,0.6022,36000.0],["1980-08-19",0.604,0.6111,0.604,0.604,27000.0],["1980-08-20",0.604,0.6075,0.5969,0.5969,67500.0],["1980-08-21",0.5969,0.5969,0.5898,0.5969,117000.0],["1980-08-22",0.5969,0.604,0.5969,0.604,76500.0],["1980-08-25",0.604,0.604,0.5969,0.5969,40500.0],["1980-08-26",0.5933,0.5933,0.5933,0.5933,22500.0],["1980-08-27",0.5933,0.5933,0.5862,0.5933,189000.0],["1980-08-28",0.5862,0.5862,0.5862,0.5862,27000.0],["1980-08-29",0.5791,0.5791,0.5684,0.5684,90000.0],["1980-09-02",0.572,0.572,0.572,0.572,9000.0],["1980-09-03",0.5755,0.604,0.5755,0.604,67500.0],["1980-09-04",0.6111,0.6324,0.6111,0.6271,139500.0],["1980-09-05",0.6271,0.6324,0.6253,0.6253,18000.0],["1980-09-08",0.6253,0.6466,0.62,0.643,117000.0],["1980-09-09",0.643,0.6466,0.6253,0.6253,40500.0],["1980-09-10",0.6324,0.6324,0.6324,0.6324,9000.0],["1980-09-11",0.6324,0.6395,0.6253,0.6253,58500.0],["1980-09-12",0.6253,0.6288,0.6217,0.6288,36000.0],["1980-09-15",0.6253,0.6253,0.6146,0.6146,121500.0],["1980-09-16",0.6253,0.6324,0.6253,0.6271,22500.0],["1980-09-17",0.6306,0.6395,0.6306,0.6359,319500.0],["1980-09-18",0.6359,0.6359,0.6253,0.6253,72000.0],["1980-09-19",0.6288,0.6359,0.6288,0.6359,22500.0],["1980-09-22",0.6359,0.6359,0.6271,0.6271,13500.0],["1980-09-23",0.6288,0.6395,0.6288,0.6306,67500.0],["1980-09-24",0.6288,0.6288,0.6253,0.6253,18000.0],["1980-09-25",0.6253,0.6253,0.6217,0.6217,27000.0],["1980-09-26",0.6217,0.6217,0.6217,0.6217,22500.0],["1980-09-29",0.6217,0.6253,0.6111,0.6111,112500.0],["1980-09-30",0.6111,0.6182,0.604,0.6111,49500.0],["1980-10-01",0.6146,0.6146,0.6146,0.6146,18000.0],["1980-10-02",0.6146,0.6217,0.6075,0.6217,36000.0],["1980-10-03",0.6217,0.6217,0.6111,0.6111,58500.0],["1980-10-06",0.6182,0.6324,0.6182,0.6324,40500.0],["1980-10-07",0.6395,0.6501,0.6395,0.6501,130500.0],["1980-10-08",0.6501,0.6608,0.6501,0.6608,180000.0],["1980-10-09",0.6608,0.6963,0.6608,0.6963,315000.0],["1980-10-10",0.7034,0.7354,0.7034,0.7354,256500.0],["1980-10-13",0.7354,0.739,0.7248,0.739,112500.0],["1980-10-14",0.739,0.7461,0.7354,0.739,81000.0],["1980-10-15",0.7248,0.7248,0.7177,0.7248,49500.0],["1980-10-16",0.7248,0.7248,0.7034,0.707,184500.0],["1980-10-17",0.7034,0.7034,0.6821,0.6857,184500.0],["1980-10-20",0.6892,0.6963,0.6892,0.6892,211500.0],["1980-10-21",0.6892,0.7034,0.6892,0.7034,90000.0],["1980-10-22",0.7034,0.7461,0.7034,0.7461,247500.0],["1980-10-23",0.739,0.739,0.7265,0.7265,81000.0],["1980-10-24",0.7319,0.7461,0.7319,0.7461,58500.0],["1980-10-27",0.739,0.739,0.7319,0.739,54000.0],["1980-10-28",0.7354,0.7354,0.7354,0.7354,18000.0],["1980-10-29",0.7354,0.7372,0.7319,0.7319,85500.0],["1980-10-30",0.7319,0.7319,0.7177,0.7177,85500.0],["1980-10-31",0.7177,0.7301,0.7177,0.7248,58500.0],["1980-11-03",0.7248,0.7301,0.7248,0.7301,40500.0],["1980-11-05",0.7319,0.739,0.7319,0.739,157500.0],["1980-11-06",0.739,0.7425,0.739,0.7425,130500.0],["1980-11-07",0.7425,0.7461,0.739,0.739,49500.0],["1980-11-10",0.739,0.739,0.739,0.739,13500.0],["1980-11-11",0.7407,0.8029,0.7407,0.7958,153000.0],["1980-11-12",0.8029,0.8811,0.8029,0.8811,144000.0],["1980-11-13",0.9059,1.009,0.9059,0.9663,225000.0],["1980-11-14",0.9663,0.9806,0.9237,0.9663,180000.0],["1980-11-17",0.9592,0.9592,0.9308,0.9592,126000.0],["1980-11-18",0.9628,0.9912,0.9628,0.9806,499500.0],["1980-11-19",0.9806,0.9806,0.9521,0.9521,76500.0],["1980-11-20",0.9521,0.9628,0.9379,0.9628,76500.0],["1980-11-21",0.9628,0.9663,0.9237,0.9663,166500.0],["1980-11-24",0.9663,0.9912,0.9521,0.9521,130500.0],["1980-11-25",0.9521,0.9557,0.9379,0.9557,54000.0],["1980-11-26",0.9592,0.9699,0.9592,0.9663,40500.0],["1980-11-28",0.9663,0.9699,0.9575,0.9575,58500.0],["1980-12-01",0.9575,0.9806,0.9575,0.9699,90000.0],["1980-12-02",0.9699,0.9806,0.9663,0.9734,148500.0],["1980-12-03",0.9734,0.9806,0.9592,0.9663,54000.0],["1980-12-04",0.9663,0.9663,0.9592,0.9592,22500.0],["1980-12-05",0.9521,0.9521,0.9308,0.9415,211500.0],["1980-12-08",0.9166,0.9166,0.8935,0.8935,135000.0],["1980-12-09",0.8935,0.8935,0.8669,0.874,103500.0],["1980-12-10",0.874,0.8775,0.8171,0.8598,279000.0],["1980-12-11",0.8598,0.8669,0.8544,0.8544,477000.0],["1980-12-12",0.8527,0.8527,0.8384,0.8402,49500.0],["1980-12-15",0.8402,0.8402,0.8384,0.8402,63000.0],["1980-12-16",0.8384,0.8384,0.8331,0.8349,391500.0],["1980-12-17",0.842,0.8811,0.842,0.8811,139500.0],["1980-12-18",0.8811,0.8953,0.8775,0.8775,103500.0],["1980-12-19",0.874,0.874,0.8402,0.8402,216000.0],["1980-12-22",0.842,0.8562,0.842,0.8562,72000.0],["1980-12-23",0.8669,0.8811,0.8669,0.8757,211500.0],["1980-12-24",0.8686,0.8686,0.8615,0.8615,13500.0],["1980-12-26",0.8669,0.8669,0.8669,0.8669,13500.0],["1980-12-29",0.8669,0.874,0.8527,0.8562,144000.0],["1980-12-30",0.8562,0.8562,0.8562,0.8562,22500.0],["1980-12-31",0.8527,0.8527,0.8313,0.8527,220500.0],["1981-01-02",0.8527,0.8633,0.8527,0.8633,9000.0],["1981-01-05",0.8669,0.874,0.8669,0.8669,85500.0],["1981-01-06",0.8669,0.874,0.8669,0.8669,22500.0],["1981-01-07",0.8313,0.8313,0.7852,0.8029,499500.0],["1981-01-08",0.8029,0.8171,0.8029,0.81,81000.0],["1981-01-09",0.81,0.81,0.7958,0.7958,81000.0],["1981-01-12",0.7958,0.8029,0.794,0.794,121500.0],["1981-01-13",0.794,0.794,0.778,0.778,148500.0],["1981-01-14",0.778,0.7887,0.7745,0.7816,117000.0],["1981-01-15",0.7816,0.7816,0.7461,0.7478,148500.0],["1981-01-16",0.7478,0.7674,0.7443,0.7674,189000.0],["1981-01-19",0.7709,0.7887,0.7709,0.7887,139500.0],["1981-01-20",0.7852,0.7852,0.778,0.778,49500.0],["1981-01-21",0.7745,0.7745,0.739,0.7514,216000.0],["1981-01-22",0.7514,0.7532,0.739,0.739,117000.0],["1981-01-23",0.739,0.7603,0.739,0.7461,49500.0],["1981-01-26",0.739,0.739,0.7123,0.7123,112500.0],["1981-01-27",0.7123,0.7123,0.6999,0.6999,225000.0],["1981-01-28",0.6999,0.7052,0.6928,0.6981,121500.0],["1981-01-29",0.6928,0.6928,0.6715,0.6857,171000.0],["1981-01-30",0.6892,0.7052,0.6892,0.6892,148500.0],["1981-02-02",0.6892,0.6892,0.6697,0.6697,130500.0],["1981-02-03",0.6644,0.6644,0.6413,0.6466,171000.0],["1981-02-04",0.6466,0.6466,0.6182,0.6466,94500.0],["1981-02-05",0.6395,0.6395,0.6182,0.6253,99000.0],["1981-02-06",0.6253,0.6253,0.6004,0.6253,238500.0],["1981-02-09",0.6253,0.6253,0.6004,0.6004,72000.0],["1981-02-10",0.6004,0.6004,0.5649,0.5969,423000.0],["1981-02-11",0.604,0.6324,0.604,0.6324,90000.0],["1981-02-12",0.6324,0.6448,0.6253,0.6448,175500.0],["1981-02-13",0.6448,0.6448,0.6324,0.6395,67500.0],["1981-02-17",0.6395,0.6395,0.6253,0.6395,121500.0],["1981-02-18",0.6395,0.6466,0.6324,0.6395,76500.0],["1981-02-19",0.6466,0.6537,0.6466,0.6466,40500.0],["1981-02-20",0.6466,0.6573,0.6466,0.6573,58500.0],["1981-02-23",0.6608,0.6679,0.6608,0.6608,67500.0],["1981-02-24",0.6679,0.6821,0.6679,0.6786,63000.0],["1981-02-25",0.6892,0.6963,0.6892,0.6892,40500.0],["1981-02-26",0.6892,0.6963,0.6857,0.6892,108000.0],["1981-02-27",0.6892,0.6963,0.6892,0.6892,72000.0],["1981-03-02",0.6857,0.6857,0.6768,0.6821,126000.0],["1981-03-03",0.6821,0.6821,0.6821,0.6821,13500.0],["1981-03-04",0.6821,0.6892,0.6821,0.6857,49500.0],["1981-03-05",0.6963,0.7141,0.6963,0.7141,81000.0],["1981-03-06",0.7141,0.7248,0.7105,0.7212,207000.0],["1981-03-09",0.7248,0.739,0.7248,0.7265,76500.0],["1981-03-10",0.7265,0.739,0.7248,0.7248,40500.0],["1981-03-11",0.7177,0.7177,0.7034,0.7034,90000.0],["1981-03-12",0.7034,0.7248,0.7034,0.7177,45000.0],["1981-03-13",0.7177,0.7248,0.7105,0.7177,108000.0],["1981-03-16",0.7105,0.7105,0.7034,0.707,81000.0],["1981-03-17",0.707,0.707,0.6821,0.6821,171000.0],["1981-03-18",0.675,0.675,0.6608,0.6608,90000.0],["1981-03-19",0.6608,0.675,0.6608,0.675,58500.0],["1981-03-20",0.675,0.6875,0.675,0.6875,76500.0],["1981-03-23",0.6821,0.6821,0.6821,0.6821,4500.0],["1981-03-24",0.6821,0.6892,0.6786,0.6786,108000.0],["1981-03-25",0.6715,0.6715,0.6537,0.6537,58500.0],["1981-03-26",0.6537,0.6608,0.6501,0.6537,40500.0],["1981-03-27",0.6395,0.6395,0.6324,0.6395,94500.0],["1981-03-30",0.6359,0.6359,0.6253,0.6253,90000.0],["1981-03-31",0.6253,0.6608,0.6253,0.6608,94500.0],["1981-04-01",0.6608,0.6608,0.6537,0.6608,18000.0],["1981-04-02",0.6573,0.6573,0.6537,0.6537,13500.0],["1981-04-03",0.6519,0.6519,0.6413,0.6413,81000.0],["1981-04-06",0.6413,0.6466,0.6395,0.6395,45000.0],["1981-04-07",0.6395,0.6466,0.6288,0.6288,27000.0],["1981-04-08",0.6288,0.6466,0.6288,0.6395,144000.0],["1981-04-09",0.6395,0.6395,0.6253,0.6288,54000.0],["1981-04-10",0.6253,0.6253,0.6253,0.6253,4500.0],["1981-04-13",0.6182,0.6182,0.6075,0.6093,58500.0],["1981-04-14",0.5969,0.5969,0.5684,0.5826,211500.0],["1981-04-15",0.5826,0.5933,0.5684,0.5862,117000.0],["1981-04-16",0.5862,0.5898,0.5862,0.5862,36000.0],["1981-04-20",0.5862,0.604,0.5862,0.5969,99000.0],["1981-04-21",0.5969,0.604,0.5969,0.5969,94500.0],["1981-04-22",0.5969,0.5969,0.5933,0.5969,144000.0],["1981-04-23",0.5986,0.6111,0.5986,0.5986,49500.0],["1981-04-24",0.5986,0.6111,0.588,0.588,153000.0],["1981-04-27",0.588,0.5951,0.5862,0.5933,81000.0],["1981-04-28",0.5933,0.5933,0.572,0.572,166500.0],["1981-04-29",0.572,0.5755,0.5684,0.5684,67500.0],["1981-04-30",0.5684,0.5755,0.5684,0.5684,40500.0],["1981-05-01",0.5684,0.5826,0.5684,0.5684,112500.0],["1981-05-04",0.5755,0.5898,0.5755,0.5898,40500.0],["1981-05-05",0.5898,0.5951,0.5826,0.5933,108000.0],["1981-05-06",0.5933,0.5951,0.588,0.588,58500.0],["1981-05-07",0.588,0.588,0.5773,0.5862,94500.0],["1981-05-08",0.5862,0.5862,0.5791,0.5791,40500.0],["1981-05-11",0.5738,0.5738,0.5684,0.5684,72000.0],["1981-05-12",0.5684,0.572,0.5667,0.5667,126000.0],["1981-05-13",0.5667,0.5773,0.5667,0.5684,54000.0],["1981-05-14",0.5684,0.572,0.5649,0.572,40500.0],["1981-05-15",0.5791,0.6004,0.5791,0.5969,144000.0],["1981-05-18",0.5969,0.604,0.5969,0.5969,22500.0],["1981-05-19",0.5969,0.5969,0.5933,0.5933,36000.0],["1981-05-20",0.5933,0.5933,0.5826,0.5933,94500.0],["1981-05-21",0.5862,0.5862,0.5755,0.5826,76500.0],["1981-05-22",0.5826,0.5826,0.5791,0.5791,31500.0],["1981-05-26",0.5755,0.5755,0.572,0.572,76500.0],["1981-05-27",0.572,0.5791,0.5684,0.5684,85500.0],["1981-05-28",0.5684,0.5791,0.5684,0.5791,103500.0],["1981-05-29",0.5755,0.5755,0.5684,0.5755,54000.0],["1981-06-01",0.572,0.572,0.572,0.572,9000.0],["1981-06-02",0.5684,0.5684,0.5649,0.5649,166500.0],["1981-06-03",0.5631,0.5631,0.5507,0.5507,99000.0],["1981-06-04",0.5436,0.5436,0.5365,0.5436,130500.0],["1981-06-05",0.54,0.54,0.5258,0.5329,94500.0],["1981-06-08",0.5294,0.5294,0.5187,0.5187,144000.0],["1981-06-09",0.5258,0.5382,0.5258,0.5258,103500.0],["1981-06-10",0.5258,0.54,0.5258,0.5258,148500.0],["1981-06-11",0.5258,0.5258,0.5258,0.5258,22500.0],["1981-06-12",0.5329,0.5436,0.5329,0.5329,40500.0],["1981-06-15",0.5329,0.5329,0.5258,0.5258,27000.0],["1981-06-16",0.5294,0.5365,0.5294,0.5294,18000.0],["1981-06-17",0.5258,0.5258,0.5223,0.5258,36000.0],["1981-06-18",0.5258,0.5329,0.5258,0.5329,148500.0],["1981-06-19",0.5329,0.5329,0.5329,0.5329,22500.0],["1981-06-22",0.5329,0.54,0.5258,0.5258,27000.0],["1981-06-23",0.5258,0.5365,0.5223,0.5365,81000.0],["1981-06-24",0.5294,0.5294,0.5223,0.5223,94500.0],["1981-06-25",0.5258,0.5329,0.5258,0.5329,9000.0],["1981-06-26",0.5329,0.5329,0.5258,0.5329,22500.0],["1981-06-29",0.5329,0.5436,0.5329,0.5347,54000.0],["1981-06-30",0.5436,0.5507,0.5436,0.5471,135000.0],["1981-07-01",0.5542,0.5684,0.5542,0.5684,49500.0],["1981-07-02",0.5613,0.5613,0.5613,0.5613,40500.0],["1981-07-06",0.5613,0.5613,0.5507,0.5613,76500.0],["1981-07-07",0.5578,0.5578,0.5507,0.5507,27000.0],["1981-07-08",0.5578,0.5578,0.5578,0.5578,13500.0],["1981-07-09",0.5613,0.6004,0.5613,0.6004,157500.0],["1981-07-10",0.6111,0.6573,0.6111,0.6573,175500.0],["1981-07-13",0.6573,0.6608,0.6324,0.6342,166500.0],["1981-07-14",0.6342,0.6342,0.6342,0.6342,0.0],["1981-07-15",0.6342,0.6342,0.5969,0.5969,243000.0],["1981-07-16",0.5969,0.604,0.5898,0.5969,90000.0],["1981-07-17",0.604,0.6111,0.604,0.604,18000.0],["1981-07-20",0.604,0.6111,0.5898,0.5898,76500.0],["1981-07-21",0.5898,0.6111,0.5898,0.6111,49500.0],["1981-07-22",0.604,0.604,0.6022,0.6022,9000.0],["1981-07-23",0.5986,0.5986,0.5933,0.5933,40500.0],["1981-07-24",0.5933,0.5933,0.5898,0.5933,27000.0],["1981-07-27",0.5933,0.5969,0.5898,0.5969,36000.0],["1981-07-28",0.5898,0.5898,0.5862,0.5862,81000.0],["1981-07-29",0.5862,0.5862,0.5755,0.5755,63000.0],["1981-07-30",0.5755,0.5791,0.572,0.5791,27000.0],["1981-07-31",0.5738,0.5738,0.5738,0.5738,36000.0],["1981-08-03",0.5738,0.5738,0.5738,0.5738,0.0],["1981-08-04",0.5738,0.5755,0.5684,0.5684,81000.0],["1981-08-05",0.5684,0.5684,0.5613,0.5613,40500.0],["1981-08-06",0.5613,0.5755,0.5613,0.572,45000.0],["1981-08-07",0.5791,0.5791,0.5791,0.5791,9000.0],["1981-08-10",0.5791,0.5791,0.572,0.5791,18000.0],["1981-08-11",0.5755,0.5755,0.572,0.572,45000.0],["1981-08-12",0.572,0.572,0.5578,0.5578,108000.0],["1981-08-13",0.5578,0.5578,0.5578,0.5578,0.0],["1981-08-14",0.5578,0.5649,0.5542,0.5542,72000.0],["1981-08-17",0.5542,0.5542,0.5542,0.5542,9000.0],["1981-08-18",0.5542,0.5613,0.5542,0.5542,36000.0],["1981-08-19",0.5542,0.5542,0.5542,0.5542,18000.0],["1981-08-20",0.5542,0.5542,0.5471,0.5542,90000.0],["1981-08-21",0.5542,0.5596,0.5542,0.5542,90000.0],["1981-08-24",0.5489,0.5489,0.54,0.54,85500.0],["1981-08-25",0.5329,0.5329,0.508,0.5187,184500.0],["1981-08-26",0.5187,0.5187,0.5116,0.5116,58500.0],["1981-08-27",0.5116,0.5169,0.5045,0.5151,112500.0],["1981-08-28",0.5151,0.5187,0.5151,0.5187,40500.0],["1981-08-31",0.5187,0.5187,0.4974,0.4974,157500.0],["1981-09-01",0.5045,0.5045,0.5045,0.5045,4500.0],["1981-09-02",0.5045,0.5116,0.4974,0.5045,58500.0],["1981-09-03",0.5009,0.5009,0.5009,0.5009,4500.0],["1981-09-04",0.5009,0.5027,0.5009,0.5009,36000.0],["1981-09-08",0.4974,0.4974,0.4832,0.4832,94500.0],["1981-09-09",0.4761,0.4761,0.469,0.469,720000.0],["1981-09-10",0.469,0.4832,0.469,0.4796,85500.0],["1981-09-11",0.4832,0.4974,0.4832,0.4974,130500.0],["1981-09-14",0.4974,0.5045,0.4761,0.4796,157500.0],["1981-09-15",0.4796,0.4832,0.4725,0.4725,63000.0],["1981-09-16",0.469,0.469,0.4405,0.4476,211500.0],["1981-09-17",0.4405,0.4405,0.4121,0.4121,270000.0],["1981-09-18",0.4086,0.4086,0.3837,0.4015,936000.0],["1981-09-21",0.4015,0.4086,0.3855,0.4086,243000.0],["1981-09-22",0.4086,0.4334,0.4086,0.4157,216000.0],["1981-09-23",0.4157,0.4192,0.4015,0.4086,144000.0],["1981-09-24",0.4086,0.4228,0.3979,0.4086,198000.0],["1981-09-25",0.4086,0.4086,0.3944,0.3944,90000.0],["1981-09-28",0.3944,0.4103,0.3766,0.4103,207000.0],["1981-09-29",0.4157,0.4228,0.4157,0.4157,72000.0],["1981-09-30",0.4139,0.4139,0.405,0.4068,58500.0],["1981-10-01",0.4068,0.4121,0.4015,0.4121,90000.0],["1981-10-02",0.4157,0.4405,0.4157,0.437,90000.0],["1981-10-05",0.437,0.437,0.4334,0.4334,18000.0],["1981-10-06",0.4263,0.4263,0.4121,0.4121,117000.0],["1981-10-07",0.4121,0.4192,0.3979,0.4121,184500.0],["1981-10-08",0.4121,0.4476,0.4121,0.4441,148500.0],["1981-10-09",0.4441,0.4476,0.4263,0.4263,144000.0],["1981-10-12",0.4263,0.4263,0.4246,0.4263,27000.0],["1981-10-13",0.4263,0.4263,0.4121,0.4192,198000.0],["1981-10-14",0.4157,0.4157,0.4015,0.4015,67500.0],["1981-10-15",0.4015,0.4086,0.3908,0.4086,229500.0],["1981-10-16",0.4086,0.4192,0.4015,0.4192,67500.0],["1981-10-19",0.4192,0.4263,0.4157,0.4174,49500.0],["1981-10-20",0.4174,0.4263,0.4157,0.4192,315000.0],["1981-10-21",0.4139,0.4139,0.4121,0.4139,72000.0],["1981-10-22",0.4121,0.4121,0.4121,0.4121,27000.0],["1981-10-23",0.4121,0.4121,0.405,0.4121,40500.0],["1981-10-26",0.4086,0.4086,0.405,0.405,31500.0],["1981-10-27",0.405,0.4086,0.405,0.405,27000.0],["1981-10-28",0.405,0.4086,0.4015,0.4015,225000.0],["1981-10-29",0.4015,0.405,0.4015,0.4032,40500.0],["1981-10-30",0.4032,0.4263,0.4015,0.4263,76500.0],["1981-11-02",0.4263,0.4441,0.4263,0.4441,108000.0],["1981-11-03",0.453,0.4583,0.453,0.4547,175500.0],["1981-11-04",0.4512,0.4512,0.4441,0.4476,90000.0],["1981-11-05",0.4476,0.4476,0.4441,0.4441,49500.0],["1981-11-06",0.4405,0.4405,0.4334,0.4334,135000.0],["1981-11-09",0.4334,0.4334,0.4299,0.4299,49500.0],["1981-11-10",0.4263,0.4263,0.4121,0.4121,252000.0],["1981-11-11",0.4121,0.4139,0.4121,0.4121,18000.0],["1981-11-12",0.4192,0.4192,0.4192,0.4192,18000.0],["1981-11-13",0.405,0.405,0.405,0.405,58500.0],["1981-11-16",0.4086,0.4121,0.4086,0.4121,40500.0],["1981-11-17",0.4121,0.4263,0.4086,0.4086,270000.0],["1981-11-18",0.4086,0.4157,0.4068,0.4068,54000.0],["1981-11-19",0.4068,0.4263,0.405,0.4263,90000.0],["1981-11-20",0.4299,0.4441,0.4299,0.437,333000.0],["1981-11-23",0.437,0.4405,0.437,0.437,76500.0],["1981-11-24",0.4441,0.469,0.4441,0.469,279000.0],["1981-11-25",0.469,0.4938,0.469,0.4938,292500.0],["1981-11-27",0.4938,0.4938,0.4849,0.4849,49500.0],["1981-11-30",0.4849,0.4867,0.4761,0.4849,148500.0],["1981-12-01",0.4849,0.4867,0.4725,0.4761,54000.0],["1981-12-02",0.4725,0.4725,0.4547,0.4547,99000.0],["1981-12-03",0.4547,0.4547,0.4405,0.4512,90000.0],["1981-12-04",0.4512,0.4547,0.4512,0.4547,36000.0],["1981-12-07",0.4512,0.4512,0.4476,0.4512,18000.0],["1981-12-08",0.4476,0.4476,0.4405,0.4405,45000.0],["1981-12-09",0.4405,0.4405,0.437,0.4405,54000.0],["1981-12-10",0.4405,0.4476,0.4405,0.4405,49500.0],["1981-12-11",0.4405,0.4405,0.437,0.4388,135000.0],["1981-12-14",0.4388,0.4388,0.4388,0.4388,54000.0],["1981-12-15",0.4388,0.4441,0.4388,0.4441,22500.0],["1981-12-16",0.4441,0.4441,0.4405,0.4405,45000.0],["1981-12-17",0.4388,0.4388,0.437,0.4388,49500.0],["1981-12-18",0.4388,0.4547,0.4388,0.4547,94500.0],["1981-12-21",0.4654,0.469,0.4654,0.469,99000.0],["1981-12-22",0.4619,0.4619,0.4476,0.4476,144000.0],["1981-12-23",0.4476,0.4476,0.4441,0.4441,72000.0],["1981-12-24",0.4441,0.4441,0.4388,0.4388,40500.0],["1981-12-28",0.4388,0.4441,0.437,0.4388,58500.0],["1981-12-29",0.4388,0.4441,0.437,0.437,90000.0],["1981-12-30",0.437,0.4441,0.4334,0.4405,94500.0],["1981-12-31",0.4405,0.4476,0.4405,0.4476,94500.0],["1982-01-04",0.4441,0.4441,0.4441,0.4441,31500.0],["1982-01-05",0.4441,0.4441,0.4334,0.437,63000.0],["1982-01-06",0.437,0.4405,0.4299,0.4317,36000.0],["1982-01-07",0.4334,0.437,0.4334,0.4334,58500.0],["1982-01-08",0.4334,0.4352,0.4299,0.4352,58500.0],["1982-01-11",0.4352,0.4405,0.4121,0.4121,252000.0],["1982-01-12",0.4192,0.4263,0.4192,0.4263,63000.0],["1982-01-13",0.4228,0.4228,0.405,0.405,117000.0],["1982-01-14",0.405,0.405,0.3944,0.3979,72000.0],["1982-01-15",0.3979,0.405,0.3908,0.3944,85500.0],["1982-01-18",0.3908,0.3908,0.3837,0.3908,153000.0],["1982-01-19",0.3908,0.3908,0.3801,0.3801,76500.0],["1982-01-20",0.3801,0.3837,0.373,0.3748,45000.0],["1982-01-21",0.3695,0.3695,0.3553,0.3695,1912500.0],["1982-01-22",0.3695,0.3748,0.3695,0.3748,31500.0],["1982-01-25",0.3695,0.3695,0.3482,0.3517,117000.0],["1982-01-26",0.3517,0.3517,0.3162,0.3197,279000.0],["1982-01-27",0.3197,0.334,0.2949,0.3304,576000.0],["1982-01-28",0.334,0.3553,0.334,0.3482,45000.0],["1982-01-29",0.3482,0.3588,0.3482,0.3553,171000.0],["1982-02-01",0.3553,0.3588,0.3517,0.3517,67500.0],["1982-02-02",0.3624,0.3872,0.3624,0.3872,108000.0],["1982-02-03",0.3819,0.3819,0.3748,0.3766,121500.0],["1982-02-04",0.3677,0.3677,0.3517,0.3517,130500.0],["1982-02-05",0.3517,0.357,0.3517,0.3553,58500.0],["1982-02-08",0.3553,0.3553,0.3375,0.3375,198000.0],["1982-02-09",0.3375,0.3411,0.3269,0.3411,76500.0],["1982-02-10",0.3411,0.3446,0.3375,0.3411,76500.0],["1982-02-11",0.3482,0.3588,0.3482,0.3588,85500.0],["1982-02-12",0.3588,0.3588,0.3482,0.3482,63000.0],["1982-02-16",0.3482,0.3553,0.3411,0.3411,45000.0],["1982-02-17",0.3446,0.3553,0.3446,0.3482,45000.0],["1982-02-18",0.3482,0.3624,0.3482,0.3624,94500.0],["1982-02-19",0.3606,0.3606,0.3553,0.3553,108000.0],["1982-02-22",0.3553,0.3553,0.3446,0.3482,63000.0],["1982-02-23",0.3446,0.3446,0.3411,0.3411,171000.0],["1982-02-24",0.3393,0.3393,0.3304,0.3393,175500.0],["1982-02-25",0.3411,0.3482,0.3411,0.3446,63000.0],["1982-02-26",0.3446,0.3446,0.3411,0.3411,22500.0],["1982-03-01",0.3446,0.3446,0.3446,0.3446,4500.0],["1982-03-02",0.3482,0.3588,0.3482,0.3517,85500.0],["1982-03-03",0.3482,0.3482,0.3446,0.3446,22500.0],["1982-03-04",0.3446,0.3446,0.3375,0.3446,67500.0],["1982-03-05",0.3446,0.3446,0.3411,0.3446,94500.0],["1982-03-08",0.3411,0.3411,0.3304,0.3304,108000.0],["1982-03-09",0.3269,0.3269,0.3269,0.3269,99000.0],["1982-03-10",0.3269,0.334,0.3269,0.334,31500.0],["1982-03-11",0.3304,0.3304,0.3269,0.3269,94500.0],["1982-03-12",0.3197,0.3197,0.2949,0.3126,364500.0],["1982-03-15",0.3091,0.3091,0.3055,0.3091,45000.0],["1982-03-16",0.3091,0.3162,0.3091,0.3162,58500.0],["1982-03-17",0.3126,0.3126,0.3126,0.3126,4500.0],["1982-03-18",0.3126,0.318,0.3126,0.3162,117000.0],["1982-03-19",0.3162,0.3162,0.3126,0.3126,45000.0],["1982-03-22",0.3197,0.334,0.3197,0.334,81000.0],["1982-03-23",0.334,0.334,0.334,0.334,54000.0],["1982-03-24",0.3411,0.3482,0.3411,0.3482,45000.0],["1982-03-25",0.3553,0.3695,0.3553,0.3624,198000.0],["1982-03-26",0.3553,0.3553,0.3482,0.3482,58500.0],["1982-03-29",0.3482,0.3588,0.3482,0.3553,18000.0],["1982-03-30",0.3553,0.3588,0.3553,0.3588,27000.0],["1982-03-31",0.3588,0.3624,0.3553,0.3553,31500.0],["1982-04-01",0.3588,0.3695,0.3588,0.3695,40500.0],["1982-04-02",0.373,0.3766,0.373,0.373,27000.0],["1982-04-05",0.3766,0.3837,0.3766,0.3837,36000.0],["1982-04-06",0.3837,0.3837,0.3819,0.3819,31500.0],["1982-04-07",0.3819,0.3872,0.3819,0.3872,13500.0],["1982-04-08",0.3872,0.3872,0.3872,0.3872,36000.0],["1982-04-12",0.3872,0.3872,0.3872,0.3872,18000.0],["1982-04-13",0.3872,0.3872,0.3872,0.3872,31500.0],["1982-04-14",0.3872,0.3872,0.3872,0.3872,22500.0],["1982-04-15",0.3872,0.3908,0.3837,0.389,63000.0],["1982-04-16",0.3926,0.3961,0.3926,0.3926,54000.0],["1982-04-19",0.3926,0.3926,0.3908,0.3908,63000.0],["1982-04-20",0.389,0.389,0.389,0.389,45000.0],["1982-04-21",0.3837,0.3837,0.3784,0.3784,49500.0],["1982-04-22",0.3784,0.3801,0.3748,0.3801,58500.0],["1982-04-23",0.3748,0.3748,0.3713,0.3748,76500.0],["1982-04-26",0.3766,0.3801,0.3766,0.3766,31500.0],["1982-04-27",0.3766,0.3801,0.373,0.373,99000.0],["1982-04-28",0.3695,0.3695,0.3642,0.3642,45000.0],["1982-04-29",0.3659,0.3677,0.3659,0.3677,18000.0],["1982-04-30",0.3677,0.3677,0.3624,0.3659,27000.0],["1982-05-03",0.3659,0.3659,0.3553,0.3553,72000.0],["1982-05-04",0.3553,0.3553,0.3553,0.3553,36000.0],["1982-05-05",0.3553,0.3553,0.3553,0.3553,18000.0],["1982-05-06",0.357,0.3606,0.357,0.357,27000.0],["1982-05-07",0.357,0.3659,0.357,0.3659,58500.0],["1982-05-10",0.3624,0.3624,0.3517,0.3517,58500.0],["1982-05-11",0.3482,0.3482,0.3411,0.3464,220500.0],["1982-05-12",0.3464,0.3464,0.3411,0.3464,31500.0],["1982-05-13",0.3517,0.3517,0.3517,0.3517,18000.0],["1982-05-14",0.3482,0.3482,0.3464,0.3464,49500.0],["1982-05-17",0.3464,0.3464,0.3464,0.3464,0.0],["1982-05-18",0.3464,0.3464,0.3428,0.3464,36000.0],["1982-05-19",0.3428,0.3428,0.3411,0.3411,31500.0],["1982-05-20",0.3411,0.3411,0.3411,0.3411,40500.0],["1982-05-21",0.3411,0.3411,0.3411,0.3411,13500.0],["1982-05-24",0.3411,0.3411,0.3411,0.3411,4500.0],["1982-05-25",0.3411,0.3411,0.3411,0.3411,0.0],["1982-05-26",0.3411,0.3411,0.3411,0.3411,36000.0],["1982-05-27",0.3411,0.3464,0.3411,0.3446,18000.0],["1982-05-28",0.3446,0.3446,0.3446,0.3446,18000.0],["1982-06-01",0.3428,0.3428,0.3428,0.3428,4500.0],["1982-06-02",0.3446,0.3446,0.3446,0.3446,4500.0],["1982-06-03",0.3446,0.3446,0.3411,0.3411,54000.0],["1982-06-04",0.3411,0.3411,0.3411,0.3411,9000.0],["1982-06-07",0.3375,0.3375,0.334,0.334,90000.0],["1982-06-08",0.3269,0.3269,0.3197,0.3197,324000.0],["1982-06-09",0.3197,0.3197,0.3126,0.3126,81000.0],["1982-06-10",0.3091,0.3091,0.3091,0.3091,49500.0],["1982-06-11",0.3055,0.3055,0.2913,0.2913,292500.0],["1982-06-14",0.2842,0.2842,0.2807,0.2842,166500.0],["1982-06-15",0.2824,0.2824,0.2789,0.2824,27000.0],["1982-06-16",0.2824,0.2824,0.2771,0.2824,175500.0],["1982-06-17",0.2824,0.2824,0.2736,0.2753,49500.0],["1982-06-18",0.2753,0.2771,0.27,0.2736,76500.0],["1982-06-21",0.2736,0.2771,0.2665,0.27,990000.0],["1982-06-22",0.27,0.2771,0.2647,0.2736,153000.0],["1982-06-23",0.2736,0.2842,0.2736,0.2842,1102500.0],["1982-06-24",0.2842,0.2984,0.2842,0.2984,706500.0],["1982-06-25",0.2984,0.302,0.2949,0.2984,157500.0],["1982-06-28",0.2984,0.302,0.2949,0.302,153000.0],["1982-06-29",0.302,0.302,0.2984,0.2984,63000.0],["1982-06-30",0.2984,0.302,0.2949,0.2967,252000.0],["1982-07-01",0.2931,0.2931,0.2931,0.2931,9000.0],["1982-07-02",0.2931,0.2931,0.2931,0.2931,0.0],["1982-07-06",0.2931,0.2931,0.2913,0.2913,54000.0],["1982-07-07",0.2913,0.2913,0.2878,0.2878,18000.0],["1982-07-08",0.2878,0.2878,0.27,0.2771,274500.0],["1982-07-09",0.2771,0.2878,0.2753,0.2878,90000.0],["1982-07-12",0.2842,0.2842,0.2842,0.2842,45000.0],["1982-07-13",0.2807,0.2807,0.2771,0.2771,36000.0],["1982-07-14",0.2807,0.2842,0.2807,0.2807,40500.0],["1982-07-15",0.2807,0.2842,0.2807,0.2842,40500.0],["1982-07-16",0.2842,0.2842,0.2807,0.2842,103500.0],["1982-07-19",0.2842,0.2842,0.2842,0.2842,22500.0],["1982-07-20",0.2807,0.2807,0.2807,0.2807,22500.0],["1982-07-21",0.2807,0.2842,0.2771,0.2771,117000.0],["1982-07-22",0.2771,0.2807,0.2771,0.2771,22500.0],["1982-07-23",0.2807,0.2807,0.2807,0.2807,9000.0],["1982-07-26",0.2807,0.2842,0.2736,0.2736,306000.0],["1982-07-27",0.2771,0.2807,0.2771,0.2807,45000.0],["1982-07-28",0.2807,0.2878,0.2807,0.2842,117000.0],["1982-07-29",0.2771,0.2771,0.2771,0.2771,58500.0],["1982-07-30",0.2771,0.2771,0.2771,0.2771,31500.0],["1982-08-02",0.2771,0.2807,0.2736,0.2807,58500.0],["1982-08-03",0.2807,0.2807,0.2736,0.2736,202500.0],["1982-08-04",0.2736,0.2771,0.27,0.27,58500.0],["1982-08-05",0.27,0.27,0.27,0.27,40500.0],["1982-08-06",0.27,0.27,0.27,0.27,4500.0],["1982-08-09",0.2665,0.2665,0.2629,0.2665,72000.0],["1982-08-10",0.2665,0.2665,0.2665,0.2665,4500.0],["1982-08-11",0.2665,0.27,0.2629,0.2629,99000.0],["1982-08-12",0.2629,0.2647,0.2629,0.2647,49500.0],["1982-08-13",0.2629,0.2629,0.2629,0.2629,31500.0],["1982-08-16",0.2629,0.2629,0.2629,0.2629,238500.0],["1982-08-17",0.2629,0.2736,0.2629,0.2736,153000.0],["1982-08-18",0.2736,0.2736,0.27,0.27,153000.0],["1982-08-19",0.2665,0.2665,0.2647,0.2647,54000.0],["1982-08-20",0.2647,0.27,0.2629,0.2682,220500.0],["1982-08-23",0.27,0.2771,0.27,0.2771,94500.0],["1982-08-24",0.2771,0.2771,0.27,0.27,166500.0],["1982-08-25",0.27,0.3126,0.2682,0.3126,382500.0],["1982-08-26",0.3126,0.3162,0.3073,0.3073,184500.0],["1982-08-27",0.3073,0.3091,0.2984,0.2984,72000.0],["1982-08-30",0.2949,0.2949,0.2736,0.2807,243000.0],["1982-08-31",0.2842,0.2878,0.2842,0.2878,18000.0],["1982-09-01",0.2878,0.2949,0.2842,0.2842,202500.0],["1982-09-02",0.2842,0.2878,0.2842,0.2878,18000.0],["1982-09-03",0.2878,0.2984,0.2878,0.2984,243000.0],["1982-09-07",0.2984,0.302,0.2913,0.2913,166500.0],["1982-09-08",0.2878,0.2878,0.2807,0.2842,166500.0],["1982-09-09",0.2842,0.2878,0.2842,0.2842,45000.0],["1982-09-10",0.2842,0.2842,0.2771,0.2771,54000.0],["1982-09-13",0.2789,0.2824,0.2789,0.2824,9000.0],["1982-09-14",0.2824,0.2895,0.2824,0.2895,27000.0],["1982-09-15",0.2895,0.2949,0.2895,0.2949,162000.0],["1982-09-16",0.2984,0.3055,0.2984,0.302,261000.0],["1982-09-17",0.302,0.3055,0.2967,0.2967,153000.0],["1982-09-20",0.2967,0.2967,0.2895,0.2931,171000.0],["1982-09-21",0.2931,0.2949,0.2895,0.2949,54000.0],["1982-09-22",0.2949,0.2984,0.2931,0.2967,99000.0],["1982-09-23",0.2967,0.3002,0.2967,0.2967,36000.0],["1982-09-24",0.2967,0.2967,0.2949,0.2949,40500.0],["1982-09-27",0.2949,0.2949,0.2949,0.2949,4500.0],["1982-09-28",0.2949,0.2984,0.2949,0.2984,27000.0],["1982-09-29",0.2967,0.2967,0.2931,0.2931,54000.0],["1982-09-30",0.2931,0.2967,0.2931,0.2967,18000.0],["1982-10-01",0.2949,0.2949,0.2949,0.2949,13500.0],["1982-10-04",0.2931,0.2931,0.2842,0.2842,166500.0],["1982-10-05",0.2842,0.2949,0.2842,0.2949,58500.0],["1982-10-06",0.2949,0.2967,0.2913,0.2967,220500.0],["1982-10-07",0.2967,0.2984,0.2931,0.2949,94500.0],["1982-10-08",0.2949,0.2949,0.2913,0.2949,261000.0],["1982-10-11",0.2967,0.3126,0.2967,0.3126,126000.0],["1982-10-12",0.3126,0.3126,0.302,0.302,157500.0],["1982-10-13",0.3055,0.3411,0.3055,0.3375,166500.0],["1982-10-14",0.3375,0.3411,0.3304,0.334,180000.0],["1982-10-15",0.3322,0.3322,0.3286,0.3322,22500.0],["1982-10-18",0.3322,0.3375,0.3322,0.3322,90000.0],["1982-10-19",0.3322,0.3393,0.3286,0.3286,148500.0],["1982-10-20",0.3286,0.3286,0.3233,0.3233,99000.0],["1982-10-21",0.3233,0.334,0.3215,0.3304,166500.0],["1982-10-22",0.3304,0.3304,0.3233,0.3304,76500.0],["1982-10-25",0.3304,0.3304,0.318,0.318,94500.0],["1982-10-26",0.318,0.318,0.3126,0.3126,76500.0],["1982-10-27",0.318,0.3215,0.318,0.3215,31500.0],["1982-10-28",0.3233,0.3375,0.3233,0.3233,126000.0],["1982-10-29",0.3233,0.3269,0.3233,0.3269,54000.0],["1982-11-01",0.3269,0.3269,0.3144,0.3144,175500.0],["1982-11-02",0.318,0.3269,0.318,0.3251,252000.0],["1982-11-03",0.3251,0.3269,0.3197,0.3233,171000.0],["1982-11-04",0.3269,0.3375,0.3269,0.3304,135000.0],["1982-11-05",0.3304,0.334,0.3233,0.3269,378000.0],["1982-11-08",0.3269,0.3304,0.3269,0.3269,144000.0],["1982-11-09",0.3269,0.3304,0.3197,0.3304,234000.0],["1982-11-10",0.334,0.3411,0.334,0.3375,54000.0],["1982-11-11",0.3375,0.3411,0.334,0.3411,40500.0],["1982-11-12",0.3517,0.3659,0.3517,0.3553,333000.0],["1982-11-15",0.3553,0.3553,0.3499,0.3553,81000.0],["1982-11-16",0.3517,0.3517,0.3428,0.3446,63000.0],["1982-11-17",0.3446,0.3446,0.3411,0.3446,9000.0],["1982-11-18",0.3411,0.3411,0.3393,0.3411,117000.0],["1982-11-19",0.3411,0.3446,0.3411,0.3411,18000.0],["1982-11-22",0.3411,0.3446,0.3357,0.3375,67500.0],["1982-11-23",0.334,0.334,0.3233,0.3233,144000.0],["1982-11-24",0.3233,0.3269,0.3233,0.3269,40500.0],["1982-11-26",0.3269,0.3269,0.3197,0.3233,99000.0],["1982-11-29",0.3233,0.3269,0.3233,0.3251,18000.0],["1982-11-30",0.3251,0.3269,0.3197,0.3269,130500.0],["1982-12-01",0.3304,0.3375,0.3304,0.3375,103500.0],["1982-12-02",0.3375,0.3411,0.3375,0.3375,72000.0],["1982-12-03",0.3375,0.3393,0.3286,0.3393,153000.0],["1982-12-06",0.3393,0.3393,0.334,0.3393,40500.0],["1982-12-07",0.3393,0.3393,0.3357,0.3357,112500.0],["1982-12-08",0.3357,0.3393,0.3304,0.334,135000.0],["1982-12-09",0.334,0.334,0.3269,0.3269,58500.0],["1982-12-10",0.3269,0.3304,0.3269,0.3269,40500.0],["1982-12-13",0.3269,0.3269,0.3197,0.3197,112500.0],["1982-12-14",0.3197,0.3233,0.3126,0.3126,81000.0],["1982-12-15",0.3126,0.3126,0.3126,0.3126,144000.0],["1982-12-16",0.3055,0.3055,0.3002,0.302,531000.0],["1982-12-17",0.302,0.3073,0.2984,0.3073,112500.0],["1982-12-20",0.3055,0.3055,0.2984,0.3055,85500.0],["1982-12-21",0.3055,0.3091,0.302,0.3055,45000.0],["1982-12-22",0.3055,0.3055,0.3002,0.302,112500.0],["1982-12-23",0.302,0.3091,0.2984,0.302,270000.0],["1982-12-27",0.2984,0.2984,0.2949,0.2984,54000.0],["1982-12-28",0.2984,0.3055,0.2984,0.2984,90000.0],["1982-12-29",0.2984,0.2984,0.2931,0.2931,40500.0],["1982-12-30",0.2931,0.2967,0.2913,0.2913,144000.0],["1982-12-31",0.2913,0.2984,0.2913,0.2967,256500.0],["1983-01-03",0.2967,0.302,0.2931,0.2984,162000.0],["1983-01-04",0.2984,0.3038,0.2949,0.3038,121500.0],["1983-01-05",0.3055,0.3126,0.3055,0.3126,94500.0],["1983-01-06",0.3144,0.3446,0.3144,0.3375,270000.0],["1983-01-07",0.3428,0.3517,0.3428,0.3482,306000.0],["1983-01-10",0.3482,0.3517,0.3446,0.3517,229500.0],["1983-01-11",0.3517,0.3535,0.3499,0.3499,63000.0],["1983-01-12",0.3499,0.3553,0.3499,0.3517,85500.0],["1983-01-13",0.3499,0.3499,0.3482,0.3482,67500.0],["1983-01-14",0.3482,0.3482,0.3411,0.3446,229500.0],["1983-01-17",0.3446,0.3482,0.3446,0.3446,58500.0],["1983-01-18",0.3428,0.3428,0.3411,0.3428,63000.0],["1983-01-19",0.3428,0.3428,0.3411,0.3411,45000.0],["1983-01-20",0.3428,0.3499,0.3428,0.3482,108000.0],["1983-01-21",0.3517,0.3553,0.3517,0.3535,22500.0],["1983-01-24",0.3535,0.357,0.3428,0.3428,126000.0],["1983-01-25",0.3428,0.3553,0.3428,0.3553,90000.0],["1983-01-26",0.3517,0.3517,0.3482,0.3482,49500.0],["1983-01-27",0.3482,0.3535,0.3428,0.3535,54000.0],["1983-01-28",0.3535,0.3553,0.3411,0.3411,310500.0],["1983-01-31",0.3411,0.3411,0.3411,0.3411,31500.0],["1983-02-01",0.3411,0.3411,0.3375,0.3375,81000.0],["1983-02-02",0.3375,0.3375,0.334,0.334,112500.0],["1983-02-03",0.334,0.3411,0.334,0.3411,36000.0],["1983-02-04",0.3411,0.3446,0.3411,0.3411,45000.0],["1983-02-07",0.3446,0.3517,0.3446,0.3517,99000.0],["1983-02-08",0.3517,0.3535,0.3499,0.3499,76500.0],["1983-02-09",0.3553,0.3624,0.3553,0.3588,58500.0],["1983-02-10",0.3588,0.3659,0.3588,0.3659,99000.0],["1983-02-11",0.3695,0.3766,0.3695,0.3695,144000.0],["1983-02-14",0.3695,0.3695,0.3659,0.3659,40500.0],["1983-02-15",0.3659,0.373,0.3624,0.3695,175500.0],["1983-02-16",0.3695,0.373,0.3659,0.3695,130500.0],["1983-02-17",0.3695,0.3748,0.3695,0.3748,67500.0],["1983-02-18",0.3748,0.3801,0.3695,0.3766,261000.0],["1983-02-22",0.3766,0.3837,0.3748,0.3784,162000.0],["1983-02-23",0.3784,0.389,0.3784,0.389,27000.0],["1983-02-24",0.389,0.4086,0.3855,0.4086,261000.0],["1983-02-25",0.4086,0.4103,0.3997,0.405,373500.0],["1983-02-28",0.3979,0.3979,0.3908,0.3908,72000.0],["1983-03-01",0.3908,0.3979,0.3908,0.3944,148500.0],["1983-03-02",0.3979,0.405,0.3979,0.3979,171000.0],["1983-03-03",0.405,0.4121,0.405,0.4121,180000.0],["1983-03-04",0.4121,0.4263,0.4121,0.4263,504000.0],["1983-03-07",0.4263,0.4334,0.4263,0.4263,139500.0],["1983-03-08",0.4263,0.4334,0.4263,0.4263,135000.0],["1983-03-09",0.4228,0.4228,0.4157,0.4192,180000.0],["1983-03-10",0.4192,0.4192,0.4157,0.4174,180000.0],["1983-03-11",0.4174,0.421,0.4157,0.421,45000.0],["1983-03-14",0.421,0.4263,0.421,0.4246,148500.0],["1983-03-15",0.4263,0.4263,0.4263,0.4263,58500.0],["1983-03-16",0.4263,0.4281,0.421,0.421,130500.0],["1983-03-17",0.421,0.4228,0.4192,0.4192,45000.0],["1983-03-18",0.4192,0.4192,0.4157,0.4157,58500.0],["1983-03-21",0.4157,0.4192,0.4121,0.4192,67500.0],["1983-03-22",0.4228,0.4299,0.4228,0.4263,45000.0],["1983-03-23",0.4263,0.4263,0.4228,0.4263,13500.0],["1983-03-24",0.4263,0.4334,0.4263,0.4334,99000.0],["1983-03-25",0.4334,0.437,0.4281,0.437,90000.0],["1983-03-28",0.4334,0.4334,0.4299,0.4299,72000.0],["1983-03-29",0.4299,0.4334,0.4299,0.4299,36000.0],["1983-03-30",0.4334,0.437,0.4334,0.4334,99000.0],["1983-03-31",0.437,0.4476,0.437,0.437,279000.0],["1983-04-04",0.4334,0.4334,0.4299,0.4299,31500.0],["1983-04-05",0.4299,0.4299,0.4263,0.4281,306000.0],["1983-04-06",0.4281,0.4299,0.4228,0.4228,193500.0],["1983-04-07",0.4228,0.4228,0.4228,0.4228,4500.0],["1983-04-08",0.4228,0.4263,0.4228,0.4263,85500.0],["1983-04-11",0.4263,0.4263,0.4263,0.4263,292500.0],["1983-04-12",0.4263,0.4263,0.4263,0.4263,247500.0],["1983-04-13",0.4263,0.4299,0.4263,0.4263,171000.0],["1983-04-14",0.4263,0.4263,0.4246,0.4246,67500.0],["1983-04-15",0.4263,0.4299,0.4263,0.4263,130500.0],["1983-04-18",0.4263,0.4263,0.4263,0.4263,40500.0],["1983-04-19",0.4263,0.4263,0.4246,0.4263,76500.0],["1983-04-20",0.4263,0.4263,0.4228,0.4263,625500.0],["1983-04-21",0.4263,0.4299,0.4228,0.4228,126000.0],["1983-04-22",0.4228,0.4246,0.4192,0.4246,85500.0],["1983-04-25",0.4228,0.4228,0.4157,0.4157,148500.0],["1983-04-26",0.4157,0.4246,0.4121,0.4246,130500.0],["1983-04-27",0.4228,0.4228,0.4157,0.4192,103500.0],["1983-04-28",0.4192,0.4192,0.4192,0.4192,58500.0],["1983-04-29",0.4192,0.4246,0.4192,0.4246,63000.0],["1983-05-02",0.4246,0.4246,0.4157,0.4157,72000.0],["1983-05-03",0.4157,0.4157,0.4121,0.4157,40500.0],["1983-05-04",0.4157,0.4157,0.4121,0.4121,166500.0],["1983-05-05",0.4121,0.4192,0.4103,0.4192,180000.0],["1983-05-06",0.4228,0.4317,0.4228,0.4317,108000.0],["1983-05-09",0.4317,0.4317,0.421,0.4228,31500.0],["1983-05-10",0.4228,0.4246,0.4121,0.4121,1399500.0],["1983-05-11",0.4121,0.4121,0.4086,0.4086,130500.0],["1983-05-12",0.4121,0.4192,0.4121,0.4192,27000.0],["1983-05-13",0.4192,0.4192,0.4121,0.4157,517500.0],["1983-05-16",0.4157,0.4246,0.405,0.4246,130500.0],["1983-05-17",0.4246,0.4317,0.421,0.4317,153000.0],["1983-05-18",0.4334,0.4405,0.4334,0.4405,229500.0],["1983-05-19",0.4405,0.4405,0.437,0.437,81000.0],["1983-05-20",0.437,0.437,0.4299,0.4299,256500.0],["1983-05-23",0.4263,0.4263,0.4228,0.4263,54000.0],["1983-05-24",0.4263,0.4547,0.4263,0.4476,153000.0],["1983-05-25",0.4583,0.4725,0.4583,0.4725,207000.0],["1983-05-26",0.4725,0.4761,0.469,0.469,49500.0],["1983-05-27",0.469,0.4761,0.469,0.469,27000.0],["1983-05-31",0.4654,0.4654,0.4619,0.4619,22500.0],["1983-06-01",0.4583,0.4583,0.4405,0.4441,103500.0],["1983-06-02",0.4476,0.4547,0.4476,0.453,40500.0],["1983-06-03",0.453,0.4583,0.4476,0.4476,180000.0],["1983-06-06",0.4476,0.4476,0.4441,0.4476,22500.0],["1983-06-07",0.4476,0.4512,0.4476,0.4476,9000.0],["1983-06-08",0.4459,0.4459,0.4459,0.4459,117000.0],["1983-06-09",0.4459,0.4459,0.4459,0.4459,22500.0],["1983-06-10",0.4459,0.4459,0.4459,0.4459,0.0],["1983-06-13",0.4441,0.4441,0.4405,0.4441,157500.0],["1983-06-14",0.4441,0.4476,0.4441,0.4441,63000.0],["1983-06-15",0.4441,0.4512,0.4441,0.4512,36000.0],["1983-06-16",0.4476,0.4476,0.4405,0.4476,130500.0],["1983-06-17",0.4512,0.4547,0.4512,0.4547,49500.0],["1983-06-20",0.4547,0.4601,0.4547,0.4601,103500.0],["1983-06-21",0.4583,0.4583,0.4565,0.4565,99000.0],["1983-06-22",0.4601,0.4654,0.4601,0.4654,67500.0],["1983-06-23",0.4619,0.4619,0.4619,0.4619,13500.0],["1983-06-24",0.4619,0.4619,0.4619,0.4619,4500.0],["1983-06-27",0.4636,0.469,0.4636,0.4636,18000.0],["1983-06-28",0.4636,0.4636,0.4565,0.4565,63000.0],["1983-06-29",0.4565,0.4601,0.4547,0.4547,90000.0],["1983-06-30",0.4547,0.4547,0.4512,0.4512,81000.0],["1983-07-01",0.4512,0.4512,0.4476,0.4476,108000.0],["1983-07-05",0.4476,0.4494,0.4476,0.4476,45000.0],["1983-07-06",0.4494,0.4494,0.4494,0.4494,4500.0],["1983-07-07",0.4476,0.4476,0.4476,0.4476,9000.0],["1983-07-08",0.4441,0.4441,0.4334,0.4334,81000.0],["1983-07-11",0.4334,0.437,0.4263,0.4263,81000.0],["1983-07-12",0.4263,0.4263,0.4263,0.4263,9000.0],["1983-07-13",0.4263,0.4263,0.4263,0.4263,0.0],["1983-07-14",0.4263,0.4299,0.4228,0.4228,108000.0],["1983-07-15",0.4192,0.4192,0.4121,0.4121,198000.0],["1983-07-18",0.4121,0.4121,0.4121,0.4121,13500.0],["1983-07-19",0.4121,0.4157,0.4121,0.4157,36000.0],["1983-07-20",0.4157,0.4174,0.4139,0.4174,40500.0],["1983-07-21",0.4174,0.4192,0.4174,0.4192,13500.0],["1983-07-22",0.4192,0.4246,0.4192,0.421,54000.0],["1983-07-25",0.4246,0.4246,0.4246,0.4246,9000.0],["1983-07-26",0.4246,0.4246,0.4228,0.4246,189000.0],["1983-07-27",0.4246,0.4246,0.4246,0.4246,31500.0],["1983-07-28",0.4246,0.4246,0.4228,0.4246,31500.0],["1983-07-29",0.4228,0.4228,0.4174,0.4174,54000.0],["1983-08-01",0.4174,0.4174,0.4139,0.4174,13500.0],["1983-08-02",0.4174,0.4174,0.4157,0.4157,49500.0],["1983-08-03",0.4157,0.4228,0.4157,0.4192,108000.0],["1983-08-04",0.4192,0.4192,0.4174,0.4174,27000.0],["1983-08-05",0.4157,0.4157,0.4121,0.4121,81000.0],["1983-08-08",0.4103,0.4103,0.4068,0.4068,67500.0],["1983-08-09",0.405,0.405,0.4015,0.4015,99000.0],["1983-08-10",0.4015,0.4086,0.3997,0.4068,157500.0],["1983-08-11",0.405,0.405,0.4015,0.4015,166500.0],["1983-08-12",0.4032,0.4068,0.4032,0.4068,40500.0],["1983-08-15",0.4086,0.4121,0.4086,0.4086,45000.0],["1983-08-16",0.4068,0.4068,0.405,0.405,27000.0],["1983-08-17",0.405,0.4121,0.405,0.4103,45000.0],["1983-08-18",0.4121,0.4157,0.4121,0.4157,45000.0],["1983-08-19",0.4139,0.4139,0.4121,0.4121,31500.0],["1983-08-22",0.4121,0.4139,0.4086,0.4139,103500.0],["1983-08-23",0.4139,0.4192,0.4139,0.4192,171000.0],["1983-08-24",0.4157,0.4157,0.4157,0.4157,9000.0],["1983-08-25",0.4157,0.4192,0.4157,0.4192,157500.0],["1983-08-26",0.4157,0.4157,0.4157,0.4157,18000.0],["1983-08-29",0.4157,0.4157,0.4157,0.4157,0.0],["1983-08-30",0.4157,0.4192,0.4157,0.4192,58500.0],["1983-08-31",0.4174,0.4174,0.4139,0.4174,81000.0],["1983-09-01",0.4174,0.4192,0.4121,0.4121,396000.0],["1983-09-02",0.4121,0.4139,0.4121,0.4139,22500.0],["1983-09-06",0.4157,0.4192,0.4157,0.4157,135000.0],["1983-09-07",0.4192,0.4192,0.4192,0.4192,103500.0],["1983-09-08",0.4192,0.4192,0.4174,0.4174,54000.0],["1983-09-09",0.4174,0.4174,0.4174,0.4174,0.0],["1983-09-12",0.4228,0.4228,0.4228,0.4228,121500.0],["1983-09-13",0.4228,0.4228,0.4228,0.4228,18000.0],["1983-09-14",0.4228,0.4228,0.4228,0.4228,72000.0],["1983-09-15",0.421,0.421,0.4192,0.4192,162000.0],["1983-09-16",0.4192,0.4192,0.4157,0.4157,67500.0],["1983-09-19",0.4157,0.4228,0.4121,0.4192,81000.0],["1983-09-20",0.4192,0.4246,0.4192,0.4246,58500.0],["1983-09-21",0.4263,0.4263,0.4263,0.4263,90000.0],["1983-09-22",0.4263,0.4263,0.4228,0.4228,58500.0],["1983-09-23",0.4228,0.4228,0.4228,0.4228,0.0],["1983-09-26",0.4228,0.4228,0.4228,0.4228,0.0],["1983-09-27",0.4228,0.4228,0.4192,0.4192,76500.0],["1983-09-28",0.4192,0.4192,0.4192,0.4192,27000.0],["1983-09-29",0.4192,0.4192,0.4192,0.4192,4500.0],["1983-09-30",0.4192,0.4192,0.4157,0.4157,67500.0],["1983-10-03",0.4157,0.4157,0.4157,0.4157,0.0],["1983-10-04",0.4157,0.4157,0.4157,0.4157,45000.0],["1983-10-05",0.4157,0.4157,0.4121,0.4121,85500.0],["1983-10-06",0.4157,0.4228,0.4157,0.4228,81000.0],["1983-10-07",0.4228,0.4228,0.4157,0.4228,81000.0],["1983-10-10",0.421,0.421,0.421,0.421,13500.0],["1983-10-11",0.421,0.421,0.4157,0.4174,94500.0],["1983-10-12",0.4157,0.4157,0.4139,0.4139,67500.0],["1983-10-13",0.4139,0.4139,0.4139,0.4139,22500.0],["1983-10-14",0.4139,0.4139,0.4121,0.4121,103500.0],["1983-10-17",0.4121,0.4157,0.4121,0.4157,54000.0],["1983-10-18",0.4157,0.4157,0.4157,0.4157,18000.0],["1983-10-19",0.4157,0.4192,0.4139,0.4157,99000.0],["1983-10-20",0.4157,0.4157,0.4121,0.4157,45000.0],["1983-10-21",0.4157,0.4157,0.4121,0.4121,76500.0],["1983-10-24",0.4121,0.4157,0.4086,0.4157,49500.0],["1983-10-25",0.4139,0.4139,0.4121,0.4121,103500.0],["1983-10-26",0.4121,0.4121,0.4086,0.4086,40500.0],["1983-10-27",0.4086,0.4086,0.405,0.4068,184500.0],["1983-10-28",0.4139,0.4157,0.4139,0.4157,112500.0],["1983-10-31",0.4157,0.4157,0.4121,0.4157,31500.0],["1983-11-01",0.4121,0.4121,0.4121,0.4121,22500.0],["1983-11-02",0.4121,0.4121,0.4121,0.4121,4500.0],["1983-11-03",0.4086,0.4086,0.4086,0.4086,67500.0],["1983-11-04",0.4103,0.4121,0.4103,0.4103,63000.0],["1983-11-07",0.4103,0.4121,0.4086,0.4103,99000.0],["1983-11-08",0.4103,0.4103,0.4103,0.4103,45000.0],["1983-11-09",0.4103,0.4157,0.4103,0.4157,162000.0],["1983-11-10",0.4157,0.4228,0.4139,0.4192,157500.0],["1983-11-11",0.4192,0.4263,0.4174,0.4263,211500.0],["1983-11-14",0.4299,0.4405,0.4299,0.437,135000.0],["1983-11-15",0.4405,0.4583,0.4405,0.4547,153000.0],["1983-11-16",0.4583,0.4761,0.4583,0.469,288000.0],["1983-11-17",0.4725,0.5187,0.4725,0.5009,432000.0],["1983-11-18",0.5009,0.5116,0.4938,0.4938,243000.0],["1983-11-21",0.4938,0.5009,0.4903,0.4956,220500.0],["1983-11-22",0.4956,0.5009,0.4921,0.4974,324000.0],["1983-11-23",0.4974,0.5116,0.4974,0.5045,225000.0],["1983-11-25",0.5116,0.5223,0.5116,0.5151,270000.0],["1983-11-28",0.5205,0.5258,0.5205,0.5223,67500.0],["1983-11-29",0.5187,0.5187,0.508,0.508,391500.0],["1983-11-30",0.508,0.508,0.508,0.508,108000.0],["1983-12-01",0.5116,0.5151,0.5116,0.5151,9000.0],["1983-12-02",0.5151,0.5187,0.5134,0.5151,76500.0],["1983-12-05",0.5151,0.5187,0.5116,0.5187,76500.0],["1983-12-06",0.5151,0.5151,0.5134,0.5134,63000.0],["1983-12-07",0.5134,0.5223,0.5116,0.5223,126000.0],["1983-12-08",0.5223,0.524,0.5187,0.5187,202500.0],["1983-12-09",0.5187,0.524,0.5151,0.524,139500.0],["1983-12-12",0.524,0.5258,0.5205,0.5223,103500.0],["1983-12-13",0.524,0.5258,0.524,0.524,36000.0],["1983-12-14",0.524,0.5311,0.524,0.5311,193500.0],["1983-12-15",0.5294,0.5294,0.5294,0.5294,85500.0],["1983-12-16",0.5329,0.5329,0.5329,0.5329,63000.0],["1983-12-19",0.54,0.5489,0.54,0.5471,148500.0],["1983-12-20",0.5471,0.5613,0.5471,0.5542,157500.0],["1983-12-21",0.5542,0.5542,0.5507,0.5507,85500.0],["1983-12-22",0.5507,0.5613,0.5507,0.5613,45000.0],["1983-12-23",0.5578,0.5578,0.5542,0.5542,40500.0],["1983-12-27",0.5542,0.556,0.5507,0.556,36000.0],["1983-12-28",0.5524,0.5524,0.5329,0.5329,211500.0],["1983-12-29",0.5329,0.5365,0.5258,0.5258,153000.0],["1983-12-30",0.5258,0.5258,0.5258,0.5258,49500.0],["1984-01-03",0.5258,0.5258,0.5258,0.5258,135000.0],["1984-01-04",0.5258,0.5329,0.5258,0.5258,108000.0],["1984-01-05",0.5258,0.5294,0.5116,0.5116,148500.0],["1984-01-06",0.5116,0.5116,0.4796,0.4796,427500.0],["1984-01-09",0.4796,0.4796,0.4636,0.4796,306000.0],["1984-01-10",0.4867,0.4974,0.4867,0.4867,153000.0],["1984-01-11",0.4885,0.5045,0.4885,0.5045,211500.0],["1984-01-12",0.508,0.5116,0.508,0.508,121500.0],["1984-01-13",0.508,0.5116,0.5009,0.5045,175500.0],["1984-01-16",0.508,0.5116,0.508,0.5116,45000.0],["1984-01-17",0.5116,0.5116,0.5045,0.5116,49500.0],["1984-01-18",0.5116,0.5116,0.5045,0.5116,58500.0],["1984-01-19",0.5116,0.5151,0.508,0.508,162000.0],["1984-01-20",0.508,0.5151,0.5063,0.5116,94500.0],["1984-01-23",0.5151,0.5294,0.5151,0.5294,256500.0],["1984-01-24",0.5294,0.5294,0.5151,0.5223,193500.0],["1984-01-25",0.5223,0.5258,0.5205,0.5205,81000.0],["1984-01-26",0.5169,0.5169,0.5151,0.5169,31500.0],["1984-01-27",0.5169,0.5223,0.5151,0.5187,171000.0],["1984-01-30",0.5187,0.5223,0.5045,0.5045,225000.0],["1984-01-31",0.5045,0.5098,0.5045,0.5098,49500.0],["1984-02-01",0.5098,0.5116,0.508,0.508,139500.0],["1984-02-02",0.508,0.508,0.5027,0.508,40500.0],["1984-02-03",0.5045,0.5045,0.4974,0.4974,85500.0],["1984-02-06",0.4974,0.4974,0.4832,0.4849,220500.0],["1984-02-07",0.4849,0.4867,0.4832,0.4867,157500.0],["1984-02-08",0.4867,0.4903,0.4832,0.4832,108000.0],["1984-02-09",0.4778,0.4778,0.4707,0.4778,220500.0],["1984-02-10",0.4761,0.4761,0.4725,0.4761,49500.0],["1984-02-13",0.4725,0.4725,0.4725,0.4725,9000.0],["1984-02-14",0.4725,0.4725,0.469,0.4725,72000.0],["1984-02-15",0.469,0.469,0.469,0.469,22500.0],["1984-02-16",0.469,0.469,0.4672,0.4672,99000.0],["1984-02-17",0.4672,0.469,0.4672,0.469,45000.0],["1984-02-21",0.469,0.469,0.469,0.469,13500.0],["1984-02-22",0.4707,0.4743,0.4707,0.4707,22500.0],["1984-02-23",0.4743,0.4743,0.4743,0.4743,4500.0],["1984-02-24",0.4743,0.4743,0.4707,0.4743,40500.0],["1984-02-27",0.4743,0.4743,0.4743,0.4743,0.0],["1984-02-28",0.4707,0.4707,0.469,0.469,31500.0],["1984-02-29",0.469,0.4707,0.469,0.469,81000.0],["1984-03-01",0.469,0.469,0.469,0.469,54000.0],["1984-03-02",0.469,0.469,0.469,0.469,94500.0],["1984-03-05",0.4707,0.4796,0.4707,0.4725,189000.0],["1984-03-06",0.4725,0.4867,0.469,0.4761,994500.0],["1984-03-07",0.4761,0.4761,0.4743,0.4743,108000.0],["1984-03-08",0.4743,0.4743,0.4743,0.4743,0.0],["1984-03-09",0.4761,0.4796,0.4761,0.4778,54000.0],["1984-03-12",0.4778,0.4814,0.4743,0.4796,157500.0],["1984-03-13",0.4796,0.4867,0.469,0.4725,1098000.0],["1984-03-14",0.4761,0.4832,0.4761,0.4832,45000.0],["1984-03-15",0.4832,0.4867,0.4832,0.4832,36000.0],["1984-03-16",0.4832,0.4867,0.4832,0.4867,40500.0],["1984-03-19",0.4867,0.4903,0.4867,0.4867,63000.0],["1984-03-20",0.4867,0.4867,0.4832,0.4867,270000.0],["1984-03-21",0.4867,0.4867,0.4867,0.4867,9000.0],["1984-03-22",0.4867,0.4867,0.4832,0.4832,76500.0],["1984-03-23",0.4832,0.4832,0.4832,0.4832,13500.0],["1984-03-26",0.4832,0.4867,0.4832,0.4867,108000.0],["1984-03-27",0.4867,0.4974,0.4832,0.4938,1674000.0],["1984-03-28",0.4938,0.4938,0.4938,0.4938,4500.0],["1984-03-29",0.4938,0.4938,0.4903,0.4903,31500.0],["1984-03-30",0.4903,0.4903,0.4903,0.4903,0.0],["1984-04-02",0.4885,0.4885,0.4832,0.4832,184500.0],["1984-04-03",0.4832,0.4832,0.4832,0.4832,13500.0],["1984-04-04",0.4832,0.4849,0.4796,0.4849,63000.0],["1984-04-05",0.4814,0.4814,0.4814,0.4814,4500.0],["1984-04-06",0.4832,0.4832,0.4832,0.4832,9000.0],["1984-04-09",0.4832,0.4832,0.4814,0.4832,31500.0],["1984-04-10",0.4814,0.4814,0.4761,0.4796,387000.0],["1984-04-11",0.4832,0.4867,0.4832,0.4832,54000.0],["1984-04-12",0.4796,0.4796,0.4761,0.4761,81000.0],["1984-04-13",0.4796,0.4796,0.4796,0.4796,108000.0],["1984-04-16",0.4761,0.4761,0.4761,0.4761,13500.0],["1984-04-17",0.4796,0.4832,0.4796,0.4832,90000.0],["1984-04-18",0.4867,0.4903,0.4867,0.4867,49500.0],["1984-04-19",0.4867,0.4867,0.4867,0.4867,27000.0],["1984-04-23",0.4867,0.4867,0.4867,0.4867,22500.0],["1984-04-24",0.4903,0.4938,0.4903,0.4938,90000.0],["1984-04-25",0.4938,0.4974,0.4938,0.4938,49500.0],["1984-04-26",0.4974,0.4974,0.4974,0.4974,108000.0],["1984-04-27",0.4974,0.5009,0.4974,0.4974,225000.0],["1984-04-30",0.4992,0.4992,0.4992,0.4992,27000.0],["1984-05-01",0.4992,0.4992,0.4992,0.4992,31500.0],["1984-05-02",0.5009,0.5045,0.5009,0.5009,18000.0],["1984-05-03",0.5045,0.508,0.5045,0.5045,121500.0],["1984-05-04",0.508,0.508,0.508,0.508,4500.0],["1984-05-07",0.508,0.508,0.508,0.508,4500.0],["1984-05-08",0.5045,0.5045,0.5045,0.5045,225000.0],["1984-05-09",0.5045,0.508,0.5045,0.508,72000.0],["1984-05-10",0.508,0.508,0.5063,0.508,45000.0],["1984-05-11",0.5116,0.5151,0.5116,0.5134,72000.0],["1984-05-14",0.5134,0.5134,0.5134,0.5134,22500.0],["1984-05-15",0.5151,0.5187,0.5151,0.5187,63000.0],["1984-05-16",0.5151,0.5151,0.5151,0.5151,49500.0],["1984-05-17",0.5151,0.5151,0.5151,0.5151,45000.0],["1984-05-18",0.5151,0.5187,0.5151,0.5151,40500.0],["1984-05-21",0.5151,0.5187,0.5151,0.5151,27000.0],["1984-05-22",0.5151,0.5169,0.5134,0.5134,58500.0],["1984-05-23",0.5134,0.5151,0.5134,0.5134,36000.0],["1984-05-24",0.5116,0.5116,0.5009,0.5009,180000.0],["1984-05-25",0.4992,0.4992,0.4903,0.4974,279000.0],["1984-05-29",0.4974,0.4992,0.4974,0.4992,27000.0],["1984-05-30",0.4992,0.4992,0.4903,0.4992,99000.0],["1984-05-31",0.4956,0.4956,0.4938,0.4938,22500.0],["1984-06-01",0.5009,0.5045,0.5009,0.5045,72000.0],["1984-06-04",0.5045,0.5045,0.5009,0.5045,112500.0],["1984-06-05",0.5009,0.5009,0.5009,0.5009,27000.0],["1984-06-06",0.5009,0.5009,0.5009,0.5009,0.0],["1984-06-07",0.5009,0.5045,0.4974,0.4974,238500.0],["1984-06-08",0.4938,0.4938,0.4903,0.4938,49500.0],["1984-06-11",0.4903,0.4903,0.4903,0.4903,45000.0],["1984-06-12",0.4867,0.4867,0.4867,0.4867,13500.0],["1984-06-13",0.4867,0.4867,0.4867,0.4867,0.0],["1984-06-14",0.4867,0.4885,0.4867,0.4885,31500.0],["1984-06-15",0.4885,0.4885,0.4885,0.4885,4500.0],["1984-06-18",0.4849,0.4849,0.4832,0.4832,81000.0],["1984-06-19",0.4849,0.4903,0.4849,0.4903,103500.0],["1984-06-20",0.4903,0.4938,0.4885,0.4938,67500.0],["1984-06-21",0.4974,0.4992,0.4974,0.4992,45000.0],["1984-06-22",0.5045,0.5223,0.5045,0.5187,76500.0],["1984-06-25",0.5116,0.5116,0.508,0.5116,67500.0],["1984-06-26",0.5116,0.5134,0.5116,0.5116,63000.0],["1984-06-27",0.5116,0.5116,0.5116,0.5116,0.0],["1984-06-28",0.5116,0.5223,0.5063,0.5223,94500.0],["1984-06-29",0.5187,0.5187,0.5187,0.5187,4500.0],["1984-07-02",0.5205,0.5205,0.5205,0.5205,18000.0],["1984-07-03",0.5258,0.5294,0.5258,0.5258,67500.0],["1984-07-05",0.5258,0.5258,0.5223,0.5223,144000.0],["1984-07-06",0.5223,0.5223,0.5187,0.5187,63000.0],["1984-07-09",0.5223,0.5436,0.5223,0.54,265500.0],["1984-07-10",0.54,0.5542,0.5329,0.5329,234000.0],["1984-07-11",0.5294,0.5294,0.5258,0.5294,229500.0],["1984-07-12",0.5258,0.5258,0.5223,0.5223,85500.0],["1984-07-13",0.5223,0.5258,0.5187,0.5187,63000.0],["1984-07-16",0.5187,0.5187,0.5169,0.5169,49500.0],["1984-07-17",0.5187,0.5187,0.5187,0.5187,22500.0],["1984-07-18",0.5169,0.5169,0.5151,0.5151,36000.0],["1984-07-19",0.5151,0.5151,0.5151,0.5151,40500.0],["1984-07-20",0.5134,0.5134,0.5134,0.5134,18000.0],["1984-07-23",0.5116,0.5116,0.508,0.508,54000.0],["1984-07-24",0.508,0.508,0.508,0.508,9000.0],["1984-07-25",0.508,0.5116,0.508,0.5116,27000.0],["1984-07-26",0.5116,0.5116,0.5116,0.5116,18000.0],["1984-07-27",0.508,0.508,0.508,0.508,9000.0],["1984-07-30",0.508,0.5116,0.5045,0.5045,58500.0],["1984-07-31",0.5045,0.5045,0.5045,0.5045,22500.0],["1984-08-01",0.5045,0.508,0.4974,0.4974,108000.0],["1984-08-02",0.4974,0.4974,0.4974,0.4974,58500.0],["1984-08-03",0.4938,0.4938,0.4903,0.4938,121500.0],["1984-08-06",0.4974,0.5009,0.4974,0.4974,72000.0],["1984-08-07",0.5009,0.5009,0.5009,0.5009,13500.0],["1984-08-08",0.4974,0.4974,0.4938,0.4938,40500.0],["1984-08-09",0.4938,0.4974,0.4832,0.4832,85500.0],["1984-08-10",0.4832,0.4867,0.4832,0.4832,1489500.0],["1984-08-13",0.4885,0.4956,0.4885,0.4956,72000.0],["1984-08-14",0.4956,0.4956,0.4921,0.4921,36000.0],["1984-08-15",0.4921,0.4921,0.4921,0.4921,0.0],["1984-08-16",0.4921,0.4974,0.4921,0.4974,99000.0],["1984-08-17",0.5009,0.5009,0.5009,0.5009,13500.0],["1984-08-20",0.5009,0.5009,0.4974,0.5009,45000.0],["1984-08-21",0.5009,0.5009,0.4938,0.4938,184500.0],["1984-08-22",0.4938,0.4974,0.4903,0.4903,31500.0],["1984-08-23",0.4903,0.4938,0.4903,0.4938,36000.0],["1984-08-24",0.4903,0.4903,0.4903,0.4903,9000.0],["1984-08-27",0.4903,0.4903,0.4903,0.4903,22500.0],["1984-08-28",0.4903,0.4903,0.4903,0.4903,0.0],["1984-08-29",0.4938,0.4938,0.4938,0.4938,22500.0],["1984-08-30",0.4938,0.4974,0.4938,0.4956,94500.0],["1984-08-31",0.4921,0.4921,0.4903,0.4903,27000.0],["1984-09-04",0.4885,0.4885,0.4885,0.4885,9000.0],["1984-09-05",0.4867,0.4867,0.4761,0.4761,121500.0],["1984-09-06",0.4743,0.4743,0.469,0.4743,310500.0],["1984-09-07",0.4743,0.4743,0.469,0.469,31500.0],["1984-09-10",0.469,0.469,0.469,0.469,22500.0],["1984-09-11",0.4707,0.4725,0.4707,0.4707,27000.0],["1984-09-12",0.4707,0.4743,0.469,0.4743,103500.0],["1984-09-13",0.4725,0.4725,0.469,0.4725,103500.0],["1984-09-14",0.4796,0.4796,0.4796,0.4796,112500.0],["1984-09-17",0.4796,0.4796,0.4796,0.4796,0.0],["1984-09-18",0.4761,0.4761,0.4761,0.4761,9000.0],["1984-09-19",0.4725,0.4725,0.469,0.4707,81000.0],["1984-09-20",0.4707,0.4707,0.4707,0.4707,4500.0],["1984-09-21",0.4707,0.4725,0.469,0.469,49500.0],["1984-09-24",0.469,0.469,0.469,0.469,4500.0],["1984-09-25",0.469,0.469,0.469,0.469,9000.0],["1984-09-26",0.469,0.4743,0.469,0.4743,171000.0],["1984-09-27",0.4778,0.4778,0.4778,0.4778,9000.0],["1984-09-28",0.4778,0.4796,0.4778,0.4796,27000.0],["1984-10-01",0.4814,0.4814,0.4814,0.4814,4500.0],["1984-10-02",0.4814,0.4814,0.4778,0.4778,94500.0],["1984-10-03",0.4761,0.4761,0.4761,0.4761,18000.0],["1984-10-04",0.4761,0.4814,0.4761,0.4814,58500.0],["1984-10-05",0.4814,0.4814,0.4725,0.4725,81000.0],["1984-10-08",0.4725,0.4725,0.4725,0.4725,22500.0],["1984-10-09",0.4725,0.4725,0.4725,0.4725,22500.0],["1984-10-10",0.4725,0.4796,0.4725,0.4725,112500.0],["1984-10-11",0.4725,0.4725,0.4725,0.4725,9000.0],["1984-10-12",0.4761,0.4814,0.4761,0.4814,117000.0],["1984-10-15",0.4814,0.4974,0.4814,0.4867,459000.0],["1984-10-16",0.4903,0.4938,0.4903,0.4938,108000.0],["1984-10-17",0.4938,0.4938,0.4903,0.4903,13500.0],["1984-10-18",0.4903,0.4921,0.4885,0.4921,99000.0],["1984-10-19",0.4921,0.5009,0.4867,0.5009,256500.0],["1984-10-22",0.4974,0.4974,0.4974,0.4974,13500.0],["1984-10-23",0.4974,0.4974,0.4974,0.4974,0.0],["1984-10-24",0.4974,0.4974,0.4974,0.4974,4500.0],["1984-10-25",0.4938,0.4938,0.4903,0.4903,18000.0],["1984-10-26",0.4903,0.4903,0.4903,0.4903,18000.0],["1984-10-29",0.4903,0.4903,0.4867,0.4867,76500.0],["1984-10-30",0.4867,0.4903,0.4867,0.4903,31500.0],["1984-10-31",0.4832,0.4832,0.4796,0.4832,148500.0],["1984-11-01",0.4832,0.4832,0.4761,0.4761,58500.0],["1984-11-02",0.4761,0.4761,0.4761,0.4761,0.0],["1984-11-05",0.4761,0.4761,0.4725,0.4761,108000.0],["1984-11-06",0.4761,0.4761,0.4761,0.4761,126000.0],["1984-11-07",0.4778,0.4778,0.4778,0.4778,45000.0],["1984-11-08",0.4796,0.4903,0.4796,0.4903,148500.0],["1984-11-09",0.4903,0.4903,0.4903,0.4903,0.0],["1984-11-12",0.4832,0.4832,0.4832,0.4832,171000.0],["1984-11-13",0.4832,0.4832,0.4796,0.4832,22500.0],["1984-11-14",0.4796,0.4796,0.4761,0.4761,103500.0],["1984-11-15",0.4761,0.4761,0.4761,0.4761,0.0],["1984-11-16",0.4761,0.4761,0.4761,0.4761,45000.0],["1984-11-19",0.4761,0.4761,0.4761,0.4761,0.0],["1984-11-20",0.4761,0.4761,0.4761,0.4761,9000.0],["1984-11-21",0.4761,0.4761,0.4761,0.4761,0.0],["1984-11-23",0.4796,0.4796,0.4796,0.4796,22500.0],["1984-11-26",0.4796,0.4814,0.4796,0.4796,63000.0],["1984-11-27",0.4761,0.4761,0.4761,0.4761,81000.0],["1984-11-28",0.4725,0.4725,0.4725,0.4725,405000.0],["1984-11-29",0.4725,0.4725,0.4725,0.4725,58500.0],["1984-11-30",0.4725,0.4725,0.469,0.469,63000.0],["1984-12-03",0.469,0.469,0.469,0.469,22500.0],["1984-12-04",0.4654,0.4654,0.4583,0.4583,126000.0],["1984-12-05",0.4565,0.4565,0.4547,0.4547,85500.0],["1984-12-06",0.4547,0.4583,0.4547,0.4547,40500.0],["1984-12-07",0.4547,0.4619,0.4547,0.4619,76500.0],["1984-12-10",0.4619,0.4619,0.4619,0.4619,0.0],["1984-12-11",0.4619,0.4619,0.4583,0.4583,22500.0],["1984-12-12",0.4619,0.4636,0.4619,0.4619,99000.0],["1984-12-13",0.4619,0.4654,0.4619,0.4619,76500.0],["1984-12-14",0.4619,0.4619,0.4619,0.4619,67500.0],["1984-12-17",0.4619,0.4654,0.4619,0.4619,54000.0],["1984-12-18",0.4619,0.469,0.4619,0.469,135000.0],["1984-12-19",0.469,0.469,0.4672,0.4672,72000.0],["1984-12-20",0.4654,0.4654,0.4619,0.4619,94500.0],["1984-12-21",0.4619,0.4619,0.4619,0.4619,58500.0],["1984-12-24",0.4583,0.4583,0.4583,0.4583,9000.0],["1984-12-26",0.4619,0.4654,0.4619,0.4619,94500.0],["1984-12-27",0.4583,0.4583,0.4583,0.4583,54000.0],["1984-12-28",0.4583,0.4619,0.4583,0.4583,45000.0],["1984-12-31",0.4583,0.4583,0.4583,0.4583,63000.0],["1985-01-02",0.4583,0.4583,0.453,0.453,63000.0],["1985-01-03",0.4512,0.4512,0.4476,0.4476,81000.0],["1985-01-04",0.4476,0.4476,0.4441,0.4441,13500.0],["1985-01-07",0.4441,0.4441,0.4405,0.4423,103500.0],["1985-01-08",0.4405,0.4405,0.4405,0.4405,76500.0],["1985-01-09",0.4405,0.4441,0.4405,0.4441,166500.0],["1985-01-10",0.4476,0.4476,0.4476,0.4476,27000.0],["1985-01-11",0.4476,0.4476,0.4405,0.4441,90000.0],["1985-01-14",0.4441,0.4441,0.4441,0.4441,36000.0],["1985-01-15",0.4441,0.4441,0.4441,0.4441,27000.0],["1985-01-16",0.4441,0.4441,0.4352,0.4352,121500.0],["1985-01-17",0.4263,0.4263,0.4192,0.4228,153000.0],["1985-01-18",0.4228,0.4246,0.4157,0.4157,112500.0],["1985-01-21",0.4157,0.4157,0.4086,0.4157,171000.0],["1985-01-22",0.4192,0.4334,0.4192,0.4299,261000.0],["1985-01-23",0.4334,0.4405,0.4334,0.4405,54000.0],["1985-01-24",0.4405,0.4476,0.437,0.4441,94500.0],["1985-01-25",0.4441,0.4476,0.4441,0.4476,9000.0],["1985-01-28",0.4476,0.4512,0.4405,0.4405,166500.0],["1985-01-29",0.4405,0.4441,0.4405,0.4441,333000.0],["1985-01-30",0.4441,0.4476,0.4423,0.4441,81000.0],["1985-01-31",0.4423,0.4423,0.4405,0.4405,99000.0],["1985-02-01",0.4388,0.4388,0.437,0.4388,40500.0],["1985-02-04",0.4334,0.4334,0.4281,0.4281,90000.0],["1985-02-05",0.4281,0.437,0.4263,0.437,112500.0],["1985-02-06",0.437,0.437,0.4334,0.437,31500.0],["1985-02-07",0.437,0.4405,0.4352,0.4405,157500.0],["1985-02-08",0.4405,0.4441,0.4405,0.4405,45000.0],["1985-02-11",0.4423,0.4476,0.4423,0.4476,153000.0],["1985-02-12",0.4476,0.4512,0.4405,0.4423,121500.0],["1985-02-13",0.4423,0.4423,0.4388,0.4423,67500.0],["1985-02-14",0.4423,0.4476,0.437,0.437,108000.0],["1985-02-15",0.4388,0.4423,0.4388,0.4405,135000.0],["1985-02-19",0.4405,0.4441,0.4405,0.4405,40500.0],["1985-02-20",0.4405,0.4441,0.4405,0.4441,27000.0],["1985-02-21",0.4441,0.4512,0.4441,0.4441,121500.0],["1985-02-22",0.4423,0.4423,0.4388,0.4405,58500.0],["1985-02-25",0.4388,0.4388,0.437,0.4388,49500.0],["1985-02-26",0.437,0.437,0.4317,0.4317,49500.0],["1985-02-27",0.4334,0.437,0.4334,0.437,31500.0],["1985-02-28",0.4352,0.4352,0.4352,0.4352,4500.0],["1985-03-01",0.4352,0.437,0.4334,0.437,40500.0],["1985-03-04",0.437,0.4388,0.4352,0.4352,31500.0],["1985-03-05",0.4352,0.4388,0.4334,0.4388,49500.0],["1985-03-06",0.4388,0.4388,0.4334,0.4388,58500.0],["1985-03-07",0.4388,0.4405,0.4352,0.4388,225000.0],["1985-03-08",0.4405,0.4476,0.4405,0.4441,63000.0],["1985-03-11",0.4441,0.4441,0.4405,0.4405,58500.0],["1985-03-12",0.4405,0.4441,0.4405,0.4405,63000.0],["1985-03-13",0.4441,0.4441,0.4441,0.4441,18000.0],["1985-03-14",0.4441,0.4441,0.4441,0.4441,18000.0],["1985-03-15",0.4441,0.4441,0.4441,0.4441,22500.0],["1985-03-18",0.4494,0.4547,0.4494,0.4494,90000.0],["1985-03-19",0.4494,0.4547,0.4494,0.4512,67500.0],["1985-03-20",0.4583,0.4583,0.4583,0.4583,27000.0],["1985-03-21",0.4583,0.4583,0.4583,0.4583,108000.0],["1985-03-22",0.4583,0.4619,0.4583,0.4619,9000.0],["1985-03-25",0.4583,0.4583,0.4583,0.4583,31500.0],["1985-03-26",0.4583,0.4583,0.4565,0.4565,27000.0],["1985-03-27",0.4565,0.4619,0.4565,0.4583,49500.0],["1985-03-28",0.4583,0.4619,0.4583,0.4583,54000.0],["1985-03-29",0.4565,0.4565,0.4547,0.4547,76500.0],["1985-04-01",0.4654,0.469,0.4654,0.4654,171000.0],["1985-04-02",0.4654,0.4654,0.4654,0.4654,22500.0],["1985-04-03",0.4654,0.4654,0.4583,0.4583,40500.0],["1985-04-04",0.4547,0.4547,0.4547,0.4547,36000.0],["1985-04-08",0.4512,0.4512,0.4441,0.4441,153000.0],["1985-04-09",0.4405,0.4405,0.4405,0.4405,31500.0],["1985-04-10",0.4405,0.4441,0.4405,0.4423,22500.0],["1985-04-11",0.4423,0.4423,0.4405,0.4405,108000.0],["1985-04-12",0.4405,0.4405,0.4405,0.4405,9000.0],["1985-04-15",0.4405,0.4441,0.4405,0.4405,36000.0],["1985-04-16",0.4441,0.4476,0.4441,0.4441,58500.0],["1985-04-17",0.4459,0.4476,0.4459,0.4459,27000.0],["1985-04-18",0.4459,0.4476,0.4459,0.4459,49500.0],["1985-04-19",0.4459,0.4476,0.4459,0.4476,13500.0],["1985-04-22",0.4476,0.4476,0.4476,0.4476,27000.0],["1985-04-23",0.4476,0.4494,0.4459,0.4494,54000.0],["1985-04-24",0.4494,0.453,0.4494,0.453,112500.0],["1985-04-25",0.453,0.4583,0.4512,0.4547,130500.0],["1985-04-26",0.4547,0.4547,0.4512,0.4512,22500.0],["1985-04-29",0.4494,0.4494,0.4494,0.4494,27000.0],["1985-04-30",0.4476,0.4476,0.4476,0.4476,13500.0],["1985-05-01",0.4476,0.4476,0.4423,0.4423,135000.0],["1985-05-02",0.4441,0.4476,0.4441,0.4441,130500.0],["1985-05-03",0.4441,0.4441,0.4441,0.4441,0.0],["1985-05-06",0.4441,0.4459,0.4441,0.4441,31500.0],["1985-05-07",0.4459,0.4476,0.4459,0.4476,49500.0],["1985-05-08",0.4494,0.4494,0.4494,0.4494,9000.0],["1985-05-09",0.4512,0.4547,0.4512,0.4547,63000.0],["1985-05-10",0.4565,0.469,0.4565,0.469,18000.0],["1985-05-13",0.4707,0.4707,0.4707,0.4707,27000.0],["1985-05-14",0.4707,0.4743,0.469,0.4743,18000.0],["1985-05-15",0.4796,0.4796,0.4796,0.4796,27000.0],["1985-05-16",0.4832,0.4832,0.4832,0.4832,139500.0],["1985-05-17",0.4867,0.4867,0.4867,0.4867,22500.0],["1985-05-20",0.4903,0.4938,0.4903,0.4938,153000.0],["1985-05-21",0.4903,0.4903,0.4867,0.4867,40500.0],["1985-05-22",0.4867,0.4867,0.4867,0.4867,22500.0],["1985-05-23",0.4867,0.4885,0.4832,0.4832,54000.0],["1985-05-24",0.4832,0.4938,0.4796,0.4938,607500.0],["1985-05-28",0.4938,0.4938,0.4903,0.4938,36000.0],["1985-05-29",0.4903,0.4903,0.4903,0.4903,9000.0],["1985-05-30",0.4903,0.4903,0.4867,0.4867,49500.0],["1985-05-31",0.4867,0.4885,0.4849,0.4885,67500.0],["1985-06-03",0.4885,0.4885,0.4849,0.4849,117000.0],["1985-06-04",0.4849,0.4903,0.4849,0.4903,27000.0],["1985-06-05",0.4903,0.4903,0.4867,0.4867,67500.0],["1985-06-06",0.4903,0.4903,0.4903,0.4903,18000.0],["1985-06-07",0.4903,0.4903,0.4885,0.4885,13500.0],["1985-06-10",0.4885,0.4921,0.4885,0.4885,27000.0],["1985-06-11",0.4867,0.4867,0.4778,0.4778,103500.0],["1985-06-12",0.4778,0.4778,0.4778,0.4778,0.0],["1985-06-13",0.4778,0.4778,0.4778,0.4778,0.0],["1985-06-14",0.4761,0.4761,0.4725,0.4725,54000.0],["1985-06-17",0.4725,0.4725,0.4654,0.4654,36000.0],["1985-06-18",0.4654,0.4654,0.4636,0.4636,27000.0],["1985-06-19",0.4636,0.4672,0.4619,0.4619,49500.0],["1985-06-20",0.4619,0.4619,0.4583,0.4619,9000.0],["1985-06-21",0.4583,0.4583,0.4547,0.4547,58500.0],["1985-06-24",0.4583,0.4619,0.4583,0.4583,22500.0],["1985-06-25",0.4583,0.4583,0.4565,0.4583,157500.0],["1985-06-26",0.4547,0.4547,0.4547,0.4547,9000.0],["1985-06-27",0.4547,0.4547,0.4547,0.4547,0.0],["1985-06-28",0.4547,0.4565,0.4547,0.4565,27000.0],["1985-07-01",0.4547,0.4547,0.4512,0.4512,54000.0],["1985-07-02",0.453,0.453,0.453,0.453,22500.0],["1985-07-03",0.4512,0.4512,0.437,0.4441,166500.0],["1985-07-05",0.4405,0.4405,0.4334,0.4388,112500.0],["1985-07-08",0.4352,0.4352,0.4334,0.4334,27000.0],["1985-07-09",0.4317,0.4317,0.4263,0.4263,49500.0],["1985-07-10",0.4263,0.4263,0.4228,0.4263,148500.0],["1985-07-11",0.4263,0.4263,0.4263,0.4263,76500.0],["1985-07-12",0.4263,0.4263,0.4263,0.4263,0.0],["1985-07-15",0.4263,0.4334,0.4263,0.4334,274500.0],["1985-07-16",0.4334,0.4441,0.4228,0.4441,292500.0],["1985-07-17",0.4405,0.4405,0.4263,0.4263,193500.0],["1985-07-18",0.4263,0.4263,0.4228,0.4228,22500.0],["1985-07-19",0.4228,0.437,0.4157,0.437,247500.0],["1985-07-22",0.4334,0.4334,0.4317,0.4317,36000.0],["1985-07-23",0.4299,0.4299,0.4281,0.4281,49500.0],["1985-07-24",0.4281,0.4299,0.4263,0.4281,1206000.0],["1985-07-25",0.4281,0.4281,0.4263,0.4263,193500.0],["1985-07-26",0.4263,0.4263,0.4246,0.4246,99000.0],["1985-07-29",0.4228,0.4228,0.4192,0.4192,27000.0],["1985-07-30",0.421,0.421,0.421,0.421,22500.0],["1985-07-31",0.421,0.4299,0.421,0.4299,103500.0],["1985-08-01",0.4263,0.4263,0.4228,0.4228,99000.0],["1985-08-02",0.4228,0.4228,0.421,0.421,36000.0],["1985-08-05",0.421,0.421,0.421,0.421,27000.0],["1985-08-06",0.421,0.4246,0.4192,0.4192,27000.0],["1985-08-07",0.4192,0.421,0.4174,0.421,76500.0],["1985-08-08",0.4246,0.4263,0.4246,0.4246,126000.0],["1985-08-09",0.4246,0.4263,0.4246,0.4246,139500.0],["1985-08-12",0.4246,0.4263,0.4228,0.4246,54000.0],["1985-08-13",0.4263,0.4263,0.4263,0.4263,49500.0],["1985-08-14",0.4263,0.4299,0.4263,0.4299,234000.0],["1985-08-15",0.4299,0.4299,0.4299,0.4299,0.0],["1985-08-16",0.4299,0.4299,0.4263,0.4263,49500.0],["1985-08-19",0.4263,0.4263,0.4263,0.4263,49500.0],["1985-08-20",0.4263,0.4299,0.4263,0.4299,22500.0],["1985-08-21",0.4334,0.4334,0.4334,0.4334,4500.0],["1985-08-22",0.437,0.4441,0.437,0.4441,135000.0],["1985-08-23",0.4405,0.4405,0.437,0.4405,112500.0],["1985-08-26",0.4405,0.4476,0.437,0.4476,67500.0],["1985-08-27",0.4476,0.4547,0.4441,0.4476,76500.0],["1985-08-28",0.4512,0.4512,0.4512,0.4512,13500.0],["1985-08-29",0.4512,0.4512,0.4476,0.4476,40500.0],["1985-08-30",0.4476,0.4476,0.4476,0.4476,0.0],["1985-09-03",0.4476,0.4476,0.4459,0.4459,58500.0],["1985-09-04",0.4459,0.4494,0.4441,0.4441,36000.0],["1985-09-05",0.4441,0.4441,0.4441,0.4441,45000.0],["1985-09-06",0.4441,0.4441,0.4405,0.4405,117000.0],["1985-09-09",0.4405,0.4405,0.4405,0.4405,9000.0],["1985-09-10",0.4405,0.4405,0.4299,0.4299,148500.0],["1985-09-11",0.4299,0.4334,0.4299,0.4299,49500.0],["1985-09-12",0.4263,0.4263,0.4263,0.4263,36000.0],["1985-09-13",0.4263,0.4263,0.4263,0.4263,459000.0],["1985-09-16",0.4263,0.4263,0.4228,0.4228,45000.0],["1985-09-17",0.4228,0.4246,0.4192,0.4246,279000.0],["1985-09-18",0.4228,0.4228,0.4192,0.4228,202500.0],["1985-09-19",0.4228,0.4228,0.421,0.4228,1260000.0],["1985-09-20",0.4228,0.4228,0.4157,0.4157,67500.0],["1985-09-23",0.4157,0.4192,0.4157,0.4192,99000.0],["1985-09-24",0.4192,0.4192,0.4121,0.4121,162000.0],["1985-09-25",0.4121,0.4157,0.4121,0.4157,36000.0],["1985-09-26",0.4157,0.4157,0.4157,0.4157,0.0],["1985-09-30",0.4157,0.4174,0.4121,0.4174,54000.0],["1985-10-01",0.4192,0.421,0.4192,0.4192,31500.0],["1985-10-02",0.4192,0.4228,0.4192,0.4228,58500.0],["1985-10-03",0.4192,0.4192,0.4192,0.4192,99000.0],["1985-10-04",0.4192,0.4228,0.4157,0.4157,81000.0],["1985-10-07",0.4157,0.4228,0.4157,0.4228,63000.0],["1985-10-08",0.4228,0.4228,0.4228,0.4228,0.0],["1985-10-09",0.4192,0.4192,0.4192,0.4192,36000.0],["1985-10-10",0.4192,0.4192,0.4192,0.4192,0.0],["1985-10-11",0.4192,0.4228,0.4157,0.4192,445500.0],["1985-10-14",0.4192,0.4192,0.4139,0.4157,130500.0],["1985-10-15",0.4157,0.4157,0.4157,0.4157,9000.0],["1985-10-16",0.4157,0.4157,0.4121,0.4121,81000.0],["1985-10-17",0.4157,0.4192,0.4157,0.4157,67500.0],["1985-10-18",0.4192,0.4192,0.4192,0.4192,4500.0],["1985-10-21",0.4192,0.4228,0.4192,0.4192,18000.0],["1985-10-22",0.4192,0.4192,0.4157,0.4157,90000.0],["1985-10-23",0.4139,0.4139,0.4139,0.4139,76500.0],["1985-10-24",0.4139,0.4157,0.4121,0.4157,36000.0],["1985-10-25",0.4121,0.4121,0.4121,0.4121,22500.0],["1985-10-28",0.4121,0.4121,0.4086,0.4086,45000.0],["1985-10-29",0.4086,0.4121,0.4086,0.4121,27000.0],["1985-10-30",0.4121,0.4121,0.4121,0.4121,45000.0],["1985-10-31",0.4121,0.4121,0.4086,0.4121,9000.0],["1985-11-01",0.4121,0.4157,0.4121,0.4157,36000.0],["1985-11-04",0.4157,0.4157,0.4121,0.4157,909000.0],["1985-11-05",0.4157,0.4157,0.4157,0.4157,22500.0],["1985-11-06",0.4121,0.4121,0.4086,0.4086,234000.0],["1985-11-07",0.4086,0.4121,0.4086,0.4121,13500.0],["1985-11-08",0.4121,0.4157,0.4121,0.4157,63000.0],["1985-11-11",0.4157,0.4192,0.4139,0.4192,58500.0],["1985-11-12",0.4192,0.4263,0.4192,0.4192,162000.0],["1985-11-13",0.4192,0.421,0.4192,0.421,202500.0],["1985-11-14",0.421,0.4263,0.421,0.4263,76500.0],["1985-11-15",0.4263,0.4263,0.4228,0.4263,36000.0],["1985-11-18",0.4246,0.4246,0.421,0.4246,382500.0],["1985-11-19",0.4246,0.4246,0.421,0.4246,121500.0],["1985-11-20",0.421,0.421,0.421,0.421,139500.0],["1985-11-21",0.4228,0.4263,0.4228,0.4263,58500.0],["1985-11-22",0.4263,0.4317,0.4263,0.4317,54000.0],["1985-11-25",0.4317,0.4334,0.4263,0.4299,54000.0],["1985-11-26",0.4281,0.4281,0.4246,0.4281,22500.0],["1985-11-27",0.4281,0.4281,0.4281,0.4281,58500.0],["1985-11-29",0.4246,0.4246,0.421,0.4246,45000.0],["1985-12-02",0.4246,0.4246,0.4246,0.4246,45000.0],["1985-12-03",0.4246,0.4334,0.4246,0.4334,67500.0],["1985-12-04",0.4334,0.4476,0.4299,0.4476,144000.0],["1985-12-05",0.4512,0.4654,0.4512,0.4601,99000.0],["1985-12-06",0.4601,0.4601,0.4583,0.4583,135000.0],["1985-12-09",0.4583,0.469,0.4547,0.4583,261000.0],["1985-12-10",0.4547,0.4547,0.4512,0.4547,49500.0],["1985-12-11",0.4547,0.4583,0.4512,0.4512,193500.0],["1985-12-12",0.4512,0.4512,0.4476,0.4476,108000.0],["1985-12-13",0.4476,0.453,0.4476,0.453,229500.0],["1985-12-16",0.4512,0.4512,0.4405,0.4476,180000.0],["1985-12-17",0.4476,0.4476,0.4441,0.4441,67500.0],["1985-12-18",0.4405,0.4405,0.437,0.437,211500.0],["1985-12-19",0.437,0.4388,0.4299,0.4299,144000.0],["1985-12-20",0.4299,0.437,0.4263,0.4263,175500.0],["1985-12-23",0.4263,0.4263,0.4228,0.4263,166500.0],["1985-12-24",0.4246,0.4246,0.4228,0.4228,9000.0],["1985-12-26",0.4228,0.4246,0.4157,0.4228,148500.0],["1985-12-27",0.4228,0.4263,0.4192,0.4263,67500.0],["1985-12-30",0.4263,0.4334,0.4228,0.4299,175500.0],["1985-12-31",0.4317,0.437,0.4317,0.4352,126000.0],["1986-01-02",0.4317,0.4317,0.4299,0.4299,31500.0],["1986-01-03",0.4299,0.4334,0.4263,0.4317,157500.0],["1986-01-06",0.4281,0.4281,0.4263,0.4263,63000.0],["1986-01-07",0.4263,0.4299,0.4263,0.4263,184500.0],["1986-01-08",0.4228,0.4228,0.4121,0.4121,225000.0],["1986-01-09",0.4121,0.4121,0.4121,0.4121,63000.0],["1986-01-10",0.4121,0.4157,0.4068,0.4086,225000.0],["1986-01-13",0.4086,0.4103,0.4068,0.4086,112500.0],["1986-01-14",0.4086,0.4086,0.4086,0.4086,0.0],["1986-01-15",0.4068,0.4068,0.4068,0.4068,4500.0],["1986-01-16",0.4086,0.4121,0.4086,0.4121,49500.0],["1986-01-17",0.4157,0.4192,0.4157,0.4157,36000.0],["1986-01-20",0.4157,0.4192,0.4139,0.4157,171000.0],["1986-01-21",0.4121,0.4121,0.4086,0.4086,22500.0],["1986-01-22",0.4086,0.4086,0.405,0.405,108000.0],["1986-01-23",0.4015,0.4015,0.3997,0.3997,49500.0],["1986-01-24",0.4015,0.4015,0.4015,0.4015,22500.0],["1986-01-27",0.4015,0.4015,0.3944,0.3944,58500.0],["1986-01-28",0.3926,0.3926,0.3908,0.3908,40500.0],["1986-01-29",0.3908,0.3908,0.3784,0.3801,477000.0],["1986-01-30",0.3801,0.3819,0.3801,0.3801,58500.0],["1986-01-31",0.3819,0.3837,0.3819,0.3837,112500.0],["1986-02-03",0.3837,0.3837,0.3784,0.3784,148500.0],["1986-02-04",0.3748,0.3748,0.3642,0.3642,324000.0],["1986-02-05",0.3606,0.3606,0.3535,0.357,369000.0],["1986-02-06",0.3588,0.3659,0.3588,0.3642,594000.0],["1986-02-07",0.3624,0.3624,0.3588,0.3606,153000.0],["1986-02-10",0.3606,0.3659,0.3606,0.3642,126000.0],["1986-02-11",0.3659,0.3713,0.3659,0.3713,49500.0],["1986-02-12",0.3713,0.3748,0.3624,0.3624,364500.0],["1986-02-13",0.3659,0.3695,0.3659,0.3677,45000.0],["1986-02-14",0.3713,0.3713,0.3713,0.3713,45000.0],["1986-02-18",0.3695,0.3695,0.3659,0.3677,94500.0],["1986-02-19",0.3695,0.3801,0.3695,0.3748,211500.0],["1986-02-20",0.3748,0.3748,0.3624,0.3624,171000.0],["1986-02-21",0.3624,0.3659,0.3624,0.3624,72000.0],["1986-02-24",0.3588,0.3588,0.3553,0.3588,387000.0],["1986-02-25",0.3588,0.3624,0.357,0.3624,13500.0],["1986-02-26",0.3588,0.3588,0.3588,0.3588,18000.0],["1986-02-27",0.3588,0.3588,0.3535,0.3588,31500.0],["1986-02-28",0.3553,0.3553,0.3553,0.3553,9000.0],["1986-03-03",0.3535,0.3535,0.3535,0.3535,27000.0],["1986-03-04",0.3535,0.3553,0.3517,0.3553,31500.0],["1986-03-05",0.3517,0.3517,0.3517,0.3517,27000.0],["1986-03-06",0.3517,0.3535,0.3482,0.3535,27000.0],["1986-03-07",0.3499,0.3499,0.3482,0.3499,81000.0],["1986-03-10",0.3499,0.3499,0.3428,0.3428,112500.0],["1986-03-11",0.3428,0.3464,0.3375,0.3446,468000.0],["1986-03-12",0.3446,0.3624,0.3446,0.3624,382500.0],["1986-03-13",0.3624,0.3677,0.3624,0.3677,274500.0],["1986-03-14",0.3677,0.3677,0.3588,0.3624,189000.0],["1986-03-17",0.3624,0.3695,0.357,0.3624,202500.0],["1986-03-18",0.3624,0.3659,0.3624,0.3659,108000.0],["1986-03-19",0.3659,0.3659,0.3659,0.3659,0.0],["1986-03-20",0.3659,0.373,0.3659,0.373,108000.0],["1986-03-21",0.373,0.3872,0.373,0.3872,558000.0],["1986-03-24",0.3872,0.3872,0.3766,0.3801,819000.0],["1986-03-25",0.3801,0.3819,0.3784,0.3819,238500.0],["1986-03-26",0.3819,0.3819,0.3766,0.3801,850500.0],["1986-03-27",0.3801,0.3819,0.3784,0.3819,171000.0],["1986-03-31",0.3837,0.3837,0.3837,0.3837,135000.0],["1986-04-01",0.3837,0.3837,0.3801,0.3801,252000.0],["1986-04-02",0.3801,0.3819,0.3784,0.3784,148500.0],["1986-04-03",0.3784,0.3819,0.3766,0.3766,157500.0],["1986-04-04",0.3766,0.3801,0.373,0.373,351000.0],["1986-04-07",0.373,0.3748,0.3695,0.3695,108000.0],["1986-04-08",0.3695,0.3713,0.3695,0.3695,94500.0],["1986-04-09",0.3695,0.3713,0.3677,0.3695,54000.0],["1986-04-10",0.3695,0.3713,0.3695,0.3713,18000.0],["1986-04-11",0.3695,0.3695,0.3695,0.3695,36000.0],["1986-04-14",0.3695,0.3695,0.3659,0.3695,108000.0],["1986-04-15",0.3695,0.3713,0.3677,0.3713,72000.0],["1986-04-16",0.3713,0.3713,0.3677,0.3713,94500.0],["1986-04-17",0.3677,0.3677,0.3677,0.3677,22500.0],["1986-04-18",0.3677,0.3677,0.3624,0.3624,207000.0],["1986-04-21",0.3624,0.3659,0.3624,0.3624,117000.0],["1986-04-22",0.3624,0.3642,0.3588,0.3642,40500.0],["1986-04-23",0.3642,0.3659,0.3588,0.3659,90000.0],["1986-04-24",0.3659,0.3695,0.3659,0.3695,40500.0],["1986-04-25",0.3695,0.3713,0.3624,0.3624,301500.0],["1986-04-28",0.3624,0.3624,0.3588,0.3588,63000.0],["1986-04-29",0.3588,0.3606,0.3588,0.3588,72000.0],["1986-04-30",0.3588,0.3588,0.3553,0.3553,216000.0],["1986-05-01",0.3553,0.357,0.3553,0.357,63000.0],["1986-05-02",0.3553,0.3553,0.3499,0.3535,193500.0],["1986-05-05",0.3535,0.3553,0.3517,0.3553,184500.0],["1986-05-06",0.3553,0.357,0.3553,0.3553,40500.0],["1986-05-07",0.3553,0.357,0.3535,0.357,121500.0],["1986-05-08",0.357,0.357,0.3535,0.357,58500.0],["1986-05-09",0.357,0.3606,0.3535,0.3553,270000.0],["1986-05-12",0.3553,0.3606,0.3553,0.3606,198000.0],["1986-05-13",0.357,0.357,0.3553,0.3553,63000.0],["1986-05-14",0.3553,0.3588,0.3553,0.3588,112500.0],["1986-05-15",0.3588,0.3588,0.3553,0.3553,81000.0],["1986-05-16",0.3553,0.3553,0.3553,0.3553,49500.0],["1986-05-19",0.3553,0.3553,0.3553,0.3553,72000.0],["1986-05-20",0.3553,0.3588,0.3553,0.3553,76500.0],["1986-05-21",0.3553,0.357,0.3535,0.357,180000.0],["1986-05-22",0.357,0.3588,0.357,0.3588,94500.0],["1986-05-23",0.3588,0.3588,0.3553,0.3588,171000.0],["1986-05-27",0.3588,0.3606,0.357,0.357,301500.0],["1986-05-28",0.357,0.3624,0.3553,0.3588,1422000.0],["1986-05-29",0.3588,0.3659,0.3588,0.3659,94500.0],["1986-05-30",0.3659,0.3677,0.3659,0.3659,36000.0],["1986-06-02",0.3659,0.3677,0.3606,0.3606,117000.0],["1986-06-03",0.3606,0.3659,0.3606,0.3659,112500.0],["1986-06-04",0.3659,0.3659,0.3624,0.3642,202500.0],["1986-06-05",0.3642,0.3659,0.3624,0.3659,67500.0],["1986-06-06",0.3659,0.3695,0.3659,0.3659,972000.0],["1986-06-09",0.3695,0.373,0.3695,0.373,252000.0],["1986-06-10",0.373,0.3766,0.3695,0.3766,423000.0],["1986-06-11",0.3766,0.3837,0.3766,0.3837,162000.0],["1986-06-12",0.3837,0.389,0.3837,0.389,108000.0],["1986-06-13",0.3908,0.3926,0.3908,0.3926,63000.0],["1986-06-16",0.3944,0.4086,0.3944,0.4086,306000.0],["1986-06-17",0.4086,0.4157,0.405,0.4157,436500.0],["1986-06-18",0.4157,0.4192,0.4121,0.4192,139500.0],["1986-06-19",0.4139,0.4139,0.4121,0.4121,76500.0],["1986-06-20",0.4121,0.4157,0.389,0.389,576000.0],["1986-06-23",0.3908,0.3908,0.3908,0.3908,13500.0],["1986-06-24",0.3908,0.4015,0.3908,0.4015,112500.0],["1986-06-25",0.405,0.4086,0.405,0.4086,103500.0],["1986-06-26",0.4103,0.4157,0.4103,0.4157,58500.0],["1986-06-27",0.4192,0.4334,0.4192,0.4334,189000.0],["1986-06-30",0.4334,0.4334,0.4281,0.4334,198000.0],["1986-07-01",0.4299,0.4299,0.4263,0.4263,301500.0],["1986-07-02",0.4246,0.4246,0.4121,0.4174,396000.0],["1986-07-03",0.4174,0.4228,0.4139,0.4192,126000.0],["1986-07-07",0.4157,0.4157,0.4086,0.4086,99000.0],["1986-07-08",0.405,0.405,0.3979,0.3979,153000.0],["1986-07-09",0.3979,0.3979,0.3979,0.3979,13500.0],["1986-07-10",0.3979,0.4015,0.3961,0.4015,76500.0],["1986-07-11",0.4015,0.4068,0.3979,0.4068,99000.0],["1986-07-14",0.405,0.405,0.3979,0.3979,234000.0],["1986-07-15",0.3944,0.3944,0.3944,0.3944,27000.0],["1986-07-16",0.3908,0.3908,0.3837,0.3837,220500.0],["1986-07-17",0.3855,0.3872,0.3855,0.3855,9000.0],["1986-07-18",0.3855,0.3908,0.3855,0.3908,40500.0],["1986-07-21",0.3872,0.3872,0.3801,0.3819,238500.0],["1986-07-22",0.3837,0.3837,0.3837,0.3837,22500.0],["1986-07-23",0.3837,0.3926,0.3837,0.3926,220500.0],["1986-07-24",0.3926,0.3926,0.3872,0.3926,220500.0],["1986-07-25",0.3926,0.3961,0.3926,0.3926,63000.0],["1986-07-28",0.389,0.389,0.3801,0.3801,90000.0],["1986-07-29",0.3801,0.3801,0.3801,0.3801,49500.0],["1986-07-30",0.3801,0.3837,0.3801,0.3837,36000.0],["1986-07-31",0.3837,0.3872,0.3837,0.3872,63000.0],["1986-08-01",0.3872,0.3872,0.3837,0.3872,72000.0],["1986-08-04",0.3837,0.3837,0.3801,0.3801,211500.0],["1986-08-05",0.3801,0.3855,0.3801,0.3819,270000.0],["1986-08-06",0.3819,0.3872,0.3819,0.3855,49500.0],["1986-08-07",0.389,0.3926,0.389,0.3926,166500.0],["1986-08-08",0.3908,0.3908,0.3908,0.3908,72000.0],["1986-08-11",0.3908,0.3926,0.389,0.3908,135000.0],["1986-08-12",0.3908,0.3944,0.3908,0.3926,45000.0],["1986-08-13",0.3926,0.3979,0.3926,0.3944,117000.0],["1986-08-14",0.3961,0.3979,0.3961,0.3961,49500.0],["1986-08-15",0.3961,0.4015,0.3944,0.4015,153000.0],["1986-08-18",0.4015,0.4015,0.3979,0.3979,49500.0],["1986-08-19",0.3979,0.4015,0.3979,0.3997,54000.0],["1986-08-20",0.3997,0.4015,0.3979,0.4015,103500.0],["1986-08-21",0.4015,0.4015,0.3997,0.3997,9000.0],["1986-08-22",0.3997,0.3997,0.3961,0.3997,31500.0],["1986-08-25",0.3997,0.3997,0.3979,0.3997,99000.0],["1986-08-26",0.3997,0.4015,0.3979,0.4015,54000.0],["1986-08-27",0.4015,0.4032,0.3979,0.3979,31500.0],["1986-08-28",0.3979,0.3979,0.3979,0.3979,0.0],["1986-08-29",0.3979,0.3997,0.3979,0.3979,481500.0],["1986-09-02",0.3979,0.3979,0.3979,0.3979,0.0],["1986-09-03",0.3979,0.4015,0.3961,0.3961,252000.0],["1986-09-04",0.3961,0.405,0.3961,0.405,81000.0],["1986-09-05",0.4032,0.4032,0.4015,0.4032,72000.0],["1986-09-08",0.4032,0.4086,0.4015,0.4086,40500.0],["1986-09-09",0.4032,0.4032,0.4032,0.4032,4500.0],["1986-09-10",0.405,0.405,0.405,0.405,9000.0],["1986-09-11",0.405,0.405,0.4032,0.4032,108000.0],["1986-09-12",0.4015,0.4015,0.3979,0.3979,499500.0],["1986-09-15",0.3979,0.3979,0.3979,0.3979,45000.0],["1986-09-16",0.3979,0.4015,0.3979,0.3997,121500.0],["1986-09-17",0.3979,0.3979,0.3979,0.3979,67500.0],["1986-09-18",0.3979,0.3979,0.3979,0.3979,247500.0],["1986-09-19",0.3979,0.3997,0.3961,0.3997,184500.0],["1986-09-22",0.3997,0.3997,0.3961,0.3997,76500.0],["1986-09-23",0.3997,0.3997,0.3997,0.3997,0.0],["1986-09-24",0.3979,0.3979,0.3944,0.3944,90000.0],["1986-09-25",0.3944,0.3944,0.3872,0.3872,225000.0],["1986-09-26",0.3872,0.389,0.3837,0.3837,171000.0],["1986-09-29",0.3837,0.3837,0.3837,0.3837,0.0],["1986-09-30",0.3819,0.3819,0.3801,0.3819,63000.0],["1986-10-01",0.3819,0.3819,0.3819,0.3819,0.0],["1986-10-02",0.3819,0.3837,0.3801,0.3801,99000.0],["1986-10-03",0.3801,0.3801,0.3801,0.3801,4500.0],["1986-10-06",0.3801,0.3801,0.3801,0.3801,9000.0],["1986-10-07",0.3801,0.3837,0.3801,0.3801,72000.0],["1986-10-08",0.3801,0.3801,0.3784,0.3784,36000.0],["1986-10-09",0.3784,0.3801,0.3748,0.3748,40500.0],["1986-10-10",0.373,0.373,0.373,0.373,31500.0],["1986-10-13",0.373,0.373,0.373,0.373,0.0],["1986-10-14",0.373,0.3748,0.3695,0.3695,328500.0],["1986-10-15",0.3695,0.3695,0.3659,0.3695,297000.0],["1986-10-16",0.3695,0.3695,0.3695,0.3695,0.0],["1986-10-17",0.3695,0.3695,0.3659,0.3677,49500.0],["1986-10-20",0.3677,0.3677,0.3677,0.3677,4500.0],["1986-10-21",0.3677,0.3695,0.3659,0.3695,76500.0],["1986-10-22",0.3659,0.3659,0.3659,0.3659,9000.0],["1986-10-23",0.3659,0.3677,0.3642,0.3677,85500.0],["1986-10-24",0.3659,0.3659,0.3659,0.3659,4500.0],["1986-10-27",0.3642,0.3642,0.3642,0.3642,4500.0],["1986-10-28",0.3642,0.3642,0.3624,0.3624,94500.0],["1986-10-29",0.3624,0.3624,0.3624,0.3624,13500.0],["1986-10-30",0.3624,0.3624,0.3624,0.3624,81000.0],["1986-10-31",0.3624,0.3695,0.3624,0.3642,63000.0],["1986-11-03",0.3642,0.3659,0.3624,0.3624,31500.0],["1986-11-04",0.3624,0.3659,0.3624,0.3624,22500.0],["1986-11-05",0.3659,0.3659,0.3659,0.3659,36000.0],["1986-11-06",0.3659,0.3677,0.3606,0.3659,490500.0],["1986-11-07",0.3659,0.3695,0.3624,0.3695,985500.0],["1986-11-10",0.3695,0.3695,0.3659,0.3677,936000.0],["1986-11-11",0.3659,0.3659,0.3659,0.3659,4500.0],["1986-11-12",0.3659,0.3659,0.3659,0.3659,13500.0],["1986-11-13",0.3659,0.3659,0.3642,0.3659,27000.0],["1986-11-14",0.3659,0.3659,0.3659,0.3659,0.0],["1986-11-17",0.3659,0.3677,0.3642,0.3642,148500.0],["1986-11-18",0.3677,0.3713,0.3677,0.3695,81000.0],["1986-11-19",0.3695,0.3695,0.3695,0.3695,0.0],["1986-11-20",0.3695,0.3695,0.3695,0.3695,27000.0],["1986-11-21",0.3695,0.3695,0.3642,0.3695,157500.0],["1986-11-24",0.3695,0.373,0.3695,0.3695,99000.0],["1986-11-25",0.3695,0.373,0.3659,0.373,130500.0],["1986-11-26",0.3695,0.3695,0.3659,0.3659,27000.0],["1986-11-28",0.3642,0.3642,0.3642,0.3642,45000.0],["1986-12-01",0.3642,0.3642,0.3642,0.3642,9000.0],["1986-12-02",0.3659,0.3748,0.3659,0.3748,117000.0],["1986-12-03",0.373,0.373,0.3695,0.3695,1174500.0],["1986-12-04",0.3695,0.3695,0.3695,0.3695,22500.0],["1986-12-05",0.3695,0.3695,0.3659,0.3695,72000.0],["1986-12-08",0.3659,0.3659,0.3624,0.3659,234000.0],["1986-12-09",0.3659,0.3695,0.3642,0.3642,1530000.0],["1986-12-10",0.3642,0.3677,0.3642,0.3659,94500.0],["1986-12-11",0.3642,0.3642,0.3624,0.3624,1741500.0],["1986-12-12",0.3624,0.3642,0.3588,0.3588,189000.0],["1986-12-15",0.3588,0.3624,0.3553,0.3588,297000.0],["1986-12-16",0.3588,0.3588,0.3553,0.3588,436500.0],["1986-12-17",0.3588,0.3588,0.3553,0.3553,180000.0],["1986-12-18",0.3553,0.3588,0.3553,0.3553,121500.0],["1986-12-19",0.3553,0.3766,0.3553,0.3766,526500.0],["1986-12-22",0.3766,0.3766,0.3624,0.3695,216000.0],["1986-12-23",0.3659,0.3659,0.3588,0.3588,85500.0],["1986-12-24",0.3588,0.3659,0.357,0.3624,112500.0],["1986-12-26",0.3606,0.3606,0.357,0.357,243000.0],["1986-12-29",0.357,0.357,0.357,0.357,22500.0],["1986-12-30",0.357,0.357,0.3499,0.3499,310500.0],["1986-12-31",0.3482,0.3482,0.3428,0.3446,355500.0],["1987-01-02",0.3482,0.3553,0.3482,0.3553,72000.0],["1987-01-05",0.3553,0.3801,0.3517,0.3695,279000.0],["1987-01-06",0.3695,0.373,0.3659,0.3695,117000.0],["1987-01-07",0.3659,0.3659,0.3606,0.3642,36000.0],["1987-01-08",0.3624,0.3624,0.3588,0.3624,144000.0],["1987-01-09",0.3624,0.3659,0.3624,0.3659,27000.0],["1987-01-12",0.3642,0.3642,0.3606,0.3606,157500.0],["1987-01-13",0.3606,0.3606,0.3553,0.357,2223000.0],["1987-01-14",0.3606,0.3659,0.3606,0.3659,310500.0],["1987-01-15",0.3659,0.3677,0.3659,0.3659,139500.0],["1987-01-16",0.3659,0.3677,0.3659,0.3659,283500.0],["1987-01-19",0.3659,0.3695,0.3659,0.3695,90000.0],["1987-01-20",0.3695,0.3695,0.3677,0.3677,58500.0],["1987-01-21",0.3677,0.3695,0.3659,0.3659,319500.0],["1987-01-22",0.3659,0.3659,0.3659,0.3659,13500.0],["1987-01-23",0.3659,0.3677,0.3659,0.3659,144000.0],["1987-01-26",0.3659,0.3659,0.3659,0.3659,207000.0],["1987-01-27",0.3677,0.3695,0.3677,0.3695,378000.0],["1987-01-28",0.3695,0.3695,0.3695,0.3695,22500.0],["1987-01-29",0.3695,0.3695,0.3695,0.3695,22500.0],["1987-01-30",0.3695,0.3695,0.3659,0.3695,207000.0],["1987-02-02",0.3695,0.373,0.3695,0.373,54000.0],["1987-02-03",0.373,0.373,0.3695,0.373,216000.0],["1987-02-04",0.373,0.3801,0.373,0.3801,103500.0],["1987-02-05",0.3837,0.3872,0.3837,0.3872,76500.0],["1987-02-06",0.3872,0.3944,0.3872,0.3908,112500.0],["1987-02-09",0.3908,0.3944,0.3837,0.3837,90000.0],["1987-02-10",0.3837,0.3855,0.3801,0.3801,234000.0],["1987-02-11",0.3801,0.3801,0.3784,0.3801,54000.0],["1987-02-12",0.3801,0.3801,0.3784,0.3784,27000.0],["1987-02-13",0.3784,0.3801,0.3766,0.3801,346500.0],["1987-02-17",0.3801,0.3801,0.3766,0.3801,211500.0],["1987-02-18",0.3801,0.3837,0.3784,0.3801,99000.0],["1987-02-19",0.3837,0.3837,0.3837,0.3837,27000.0],["1987-02-20",0.3837,0.3837,0.3801,0.3837,36000.0],["1987-02-23",0.3908,0.3979,0.3908,0.3944,135000.0],["1987-02-24",0.3908,0.3908,0.3872,0.3872,36000.0],["1987-02-25",0.3872,0.3872,0.3872,0.3872,0.0],["1987-02-26",0.3876,0.3876,0.3858,0.3858,18000.0],["1987-02-27",0.3858,0.3876,0.3858,0.3876,103500.0],["1987-03-02",0.3876,0.3894,0.3858,0.3858,130500.0],["1987-03-03",0.3858,0.3876,0.3858,0.3858,49500.0],["1987-03-04",0.3858,0.3894,0.3858,0.3894,63000.0],["1987-03-05",0.3894,0.3894,0.3858,0.3858,288000.0],["1987-03-06",0.3858,0.3858,0.3858,0.3858,27000.0],["1987-03-09",0.3858,0.3876,0.3858,0.3858,157500.0],["1987-03-10",0.3858,0.3894,0.3858,0.3858,67500.0],["1987-03-11",0.3894,0.3966,0.3894,0.3966,121500.0],["1987-03-12",0.393,0.393,0.3912,0.3912,45000.0],["1987-03-13",0.3912,0.3948,0.3912,0.3912,9000.0],["1987-03-16",0.3912,0.393,0.3894,0.3912,112500.0],["1987-03-17",0.3912,0.3966,0.3912,0.3966,58500.0],["1987-03-18",0.4002,0.4092,0.4002,0.4092,166500.0],["1987-03-19",0.4092,0.411,0.4038,0.4038,67500.0],["1987-03-20",0.4038,0.411,0.4002,0.411,855000.0],["1987-03-23",0.411,0.4147,0.4038,0.411,112500.0],["1987-03-24",0.411,0.4183,0.411,0.4183,103500.0],["1987-03-25",0.4183,0.4183,0.4147,0.4183,40500.0],["1987-03-26",0.4183,0.4327,0.4183,0.4327,220500.0],["1987-03-27",0.4291,0.4291,0.4255,0.4291,58500.0],["1987-03-30",0.4255,0.4255,0.4147,0.4183,234000.0],["1987-03-31",0.4183,0.4219,0.4183,0.4219,13500.0],["1987-04-01",0.4183,0.4183,0.4147,0.4183,288000.0],["1987-04-02",0.4183,0.4255,0.4092,0.4092,454500.0],["1987-04-03",0.411,0.4147,0.411,0.4147,72000.0],["1987-04-06",0.4147,0.4147,0.411,0.411,54000.0],["1987-04-07",0.4092,0.4092,0.4074,0.4074,63000.0],["1987-04-08",0.4074,0.4074,0.4074,0.4074,49500.0],["1987-04-09",0.4074,0.4074,0.4002,0.4038,216000.0],["1987-04-10",0.4002,0.4002,0.4002,0.4002,117000.0],["1987-04-13",0.4002,0.4074,0.4002,0.4038,45000.0],["1987-04-14",0.4002,0.4002,0.4002,0.4002,184500.0],["1987-04-15",0.4002,0.402,0.4002,0.4002,288000.0],["1987-04-16",0.4002,0.4038,0.3984,0.3984,216000.0],["1987-04-20",0.3984,0.3984,0.3984,0.3984,0.0],["1987-04-21",0.3984,0.4002,0.3984,0.3984,85500.0],["1987-04-22",0.3984,0.4056,0.3984,0.4038,283500.0],["1987-04-23",0.4038,0.4038,0.4038,0.4038,108000.0],["1987-04-24",0.4056,0.4074,0.4056,0.4056,103500.0],["1987-04-27",0.4056,0.4056,0.4038,0.4038,72000.0],["1987-04-28",0.4074,0.4074,0.4074,0.4074,22500.0],["1987-04-29",0.4074,0.4074,0.4074,0.4074,0.0],["1987-04-30",0.4074,0.411,0.4074,0.411,45000.0],["1987-05-01",0.4128,0.4128,0.4128,0.4128,54000.0],["1987-05-04",0.4147,0.4183,0.4147,0.4147,270000.0],["1987-05-05",0.4183,0.4219,0.4183,0.4219,36000.0],["1987-05-06",0.4327,0.4435,0.4327,0.4435,360000.0],["1987-05-07",0.4435,0.4615,0.4435,0.4435,243000.0],["1987-05-08",0.4453,0.4615,0.4453,0.4615,166500.0],["1987-05-11",0.4615,0.4868,0.4615,0.4868,324000.0],["1987-05-12",0.4868,0.4868,0.4796,0.4814,103500.0],["1987-05-13",0.4777,0.4777,0.4759,0.4759,67500.0],["1987-05-14",0.4759,0.4759,0.4759,0.4759,13500.0],["1987-05-15",0.4759,0.4777,0.4651,0.4651,121500.0],["1987-05-18",0.4651,0.4687,0.4651,0.4687,148500.0],["1987-05-19",0.4687,0.4723,0.4651,0.4651,72000.0],["1987-05-20",0.4651,0.4651,0.4633,0.4633,22500.0],["1987-05-21",0.4633,0.4741,0.4633,0.4741,85500.0],["1987-05-22",0.4759,0.4832,0.4759,0.4832,54000.0],["1987-05-26",0.4832,0.5012,0.4832,0.5012,198000.0],["1987-05-27",0.5012,0.512,0.4976,0.512,342000.0],["1987-05-28",0.5156,0.5372,0.5156,0.5282,333000.0],["1987-05-29",0.5282,0.5282,0.5192,0.5192,265500.0],["1987-06-01",0.5192,0.5192,0.5192,0.5192,31500.0],["1987-06-02",0.5192,0.5192,0.5156,0.5192,103500.0],["1987-06-03",0.5174,0.5174,0.5138,0.5174,40500.0],["1987-06-04",0.5156,0.5156,0.512,0.5156,40500.0],["1987-06-05",0.5156,0.5174,0.5138,0.5174,67500.0],["1987-06-08",0.5174,0.5192,0.512,0.5156,103500.0],["1987-06-09",0.5156,0.5156,0.5066,0.5066,81000.0],["1987-06-10",0.5066,0.512,0.5066,0.5066,85500.0],["1987-06-11",0.5066,0.5084,0.5048,0.5066,40500.0],["1987-06-12",0.5066,0.5084,0.5048,0.5084,36000.0],["1987-06-15",0.5084,0.512,0.5048,0.5048,85500.0],["1987-06-16",0.5048,0.5048,0.5012,0.5048,54000.0],["1987-06-17",0.5012,0.5012,0.5012,0.5012,13500.0],["1987-06-18",0.5012,0.503,0.4994,0.503,36000.0],["1987-06-19",0.503,0.5084,0.4994,0.503,369000.0],["1987-06-22",0.5012,0.5012,0.4976,0.5012,76500.0],["1987-06-23",0.4976,0.4976,0.4976,0.4976,22500.0],["1987-06-24",0.494,0.494,0.494,0.494,13500.0],["1987-06-25",0.494,0.494,0.494,0.494,22500.0],["1987-06-26",0.494,0.494,0.494,0.494,0.0],["1987-06-29",0.4922,0.4922,0.4922,0.4922,58500.0],["1987-06-30",0.4922,0.494,0.4904,0.494,27000.0],["1987-07-01",0.4904,0.4904,0.4886,0.4886,18000.0],["1987-07-02",0.4904,0.4904,0.4904,0.4904,22500.0],["1987-07-06",0.4922,0.4958,0.4922,0.4922,58500.0],["1987-07-07",0.4904,0.4904,0.4868,0.4868,90000.0],["1987-07-08",0.485,0.485,0.4832,0.485,144000.0],["1987-07-09",0.485,0.4904,0.4832,0.4886,112500.0],["1987-07-10",0.4904,0.4904,0.4904,0.4904,27000.0],["1987-07-13",0.4904,0.4904,0.4886,0.4886,22500.0],["1987-07-14",0.4886,0.4886,0.4886,0.4886,0.0],["1987-07-15",0.4886,0.4886,0.4886,0.4886,0.0],["1987-07-16",0.4868,0.4868,0.4832,0.4868,202500.0],["1987-07-17",0.485,0.485,0.4832,0.485,117000.0],["1987-07-20",0.485,0.4886,0.485,0.4868,612000.0],["1987-07-21",0.485,0.485,0.485,0.485,36000.0],["1987-07-22",0.485,0.4868,0.485,0.4868,18000.0],["1987-07-23",0.4868,0.4868,0.4832,0.4868,85500.0],["1987-07-24",0.4868,0.4904,0.485,0.4904,31500.0],["1987-07-27",0.4904,0.4904,0.4904,0.4904,67500.0],["1987-07-28",0.4904,0.494,0.4904,0.494,63000.0],["1987-07-29",0.4922,0.4922,0.4904,0.4904,207000.0],["1987-07-30",0.4904,0.4904,0.4904,0.4904,36000.0],["1987-07-31",0.4904,0.494,0.4904,0.4904,207000.0],["1987-08-03",0.4904,0.4976,0.4904,0.4976,216000.0],["1987-08-04",0.494,0.494,0.494,0.494,22500.0],["1987-08-05",0.4904,0.4904,0.4868,0.4904,229500.0],["1987-08-06",0.494,0.494,0.494,0.494,36000.0],["1987-08-07",0.494,0.4976,0.4886,0.494,126000.0],["1987-08-10",0.494,0.4976,0.494,0.4976,72000.0],["1987-08-11",0.4976,0.5012,0.4976,0.4976,67500.0],["1987-08-12",0.4976,0.4994,0.4976,0.4976,117000.0],["1987-08-13",0.494,0.494,0.494,0.494,58500.0],["1987-08-14",0.4976,0.4976,0.4976,0.4976,4500.0],["1987-08-17",0.4958,0.4958,0.4922,0.494,49500.0],["1987-08-18",0.4904,0.4904,0.4886,0.4886,58500.0],["1987-08-19",0.4904,0.4904,0.4904,0.4904,27000.0],["1987-08-20",0.4904,0.4904,0.4904,0.4904,0.0],["1987-08-21",0.4904,0.494,0.4904,0.4904,58500.0],["1987-08-24",0.4904,0.4904,0.4904,0.4904,0.0],["1987-08-25",0.4868,0.4868,0.4868,0.4868,4500.0],["1987-08-26",0.4868,0.4868,0.4868,0.4868,67500.0],["1987-08-27",0.4832,0.4832,0.4832,0.4832,45000.0],["1987-08-28",0.4832,0.4832,0.4796,0.4796,36000.0],["1987-08-31",0.4796,0.4796,0.4796,0.4796,9000.0],["1987-09-01",0.4759,0.4759,0.4759,0.4759,81000.0],["1987-09-02",0.4741,0.4741,0.4705,0.4705,121500.0],["1987-09-03",0.4705,0.4705,0.4687,0.4705,31500.0],["1987-09-04",0.4687,0.4687,0.4579,0.4615,175500.0],["1987-09-08",0.4579,0.4579,0.4363,0.4363,252000.0],["1987-09-09",0.4327,0.4327,0.4327,0.4327,81000.0],["1987-09-10",0.4327,0.4327,0.4327,0.4327,58500.0],["1987-09-11",0.4345,0.4399,0.4345,0.4363,148500.0],["1987-09-14",0.4399,0.4399,0.4399,0.4399,31500.0],["1987-09-15",0.4399,0.4399,0.4399,0.4399,0.0],["1987-09-16",0.4399,0.4399,0.4399,0.4399,36000.0],["1987-09-17",0.4399,0.4399,0.4399,0.4399,45000.0],["1987-09-18",0.4381,0.4381,0.4381,0.4381,22500.0],["1987-09-21",0.4363,0.4363,0.4363,0.4363,27000.0],["1987-09-22",0.4363,0.4363,0.4327,0.4363,27000.0],["1987-09-23",0.4471,0.4471,0.4471,0.4471,135000.0],["1987-09-24",0.4507,0.4507,0.4507,0.4507,4500.0],["1987-09-25",0.4507,0.4507,0.4507,0.4507,283500.0],["1987-09-28",0.4579,0.4579,0.4579,0.4579,31500.0],["1987-09-29",0.4543,0.4543,0.4543,0.4543,67500.0],["1987-09-30",0.4543,0.4543,0.4543,0.4543,54000.0],["1987-10-01",0.4543,0.4543,0.4543,0.4543,45000.0],["1987-10-02",0.4543,0.4543,0.4543,0.4543,54000.0],["1987-10-05",0.4543,0.4543,0.4543,0.4543,36000.0],["1987-10-06",0.4543,0.4579,0.4543,0.4561,40500.0],["1987-10-07",0.4543,0.4543,0.4543,0.4543,67500.0],["1987-10-08",0.4543,0.4561,0.4543,0.4561,18000.0],["1987-10-09",0.4543,0.4543,0.4543,0.4543,36000.0],["1987-10-12",0.4543,0.4543,0.4507,0.4507,198000.0],["1987-10-13",0.4507,0.4507,0.4507,0.4507,49500.0],["1987-10-14",0.4471,0.4471,0.4435,0.4435,58500.0],["1987-10-15",0.4399,0.4399,0.4363,0.4363,40500.0],["1987-10-16",0.4363,0.4363,0.4183,0.4183,112500.0],["1987-10-19",0.4165,0.4165,0.411,0.411,652500.0],["1987-10-20",0.4092,0.4092,0.4002,0.4074,535500.0],["1987-10-21",0.4074,0.411,0.3984,0.3984,378000.0],["1987-10-22",0.3966,0.3966,0.3876,0.3876,423000.0],["1987-10-23",0.3786,0.3786,0.3389,0.3696,769500.0],["1987-10-26",0.366,0.366,0.3461,0.3461,238500.0],["1987-10-27",0.3443,0.3443,0.3317,0.3389,135000.0],["1987-10-28",0.3353,0.3353,0.3317,0.3317,117000.0],["1987-10-29",0.3317,0.3389,0.3299,0.3389,225000.0],["1987-10-30",0.3443,0.3534,0.3443,0.3534,108000.0],["1987-11-02",0.3534,0.3606,0.3479,0.3606,58500.0],["1987-11-03",0.3606,0.3642,0.357,0.3606,72000.0],["1987-11-04",0.3606,0.3606,0.3606,0.3606,0.0],["1987-11-05",0.3606,0.3606,0.357,0.3606,135000.0],["1987-11-06",0.3606,0.3642,0.3606,0.3642,13500.0],["1987-11-09",0.3606,0.3606,0.3588,0.3588,45000.0],["1987-11-10",0.3588,0.3588,0.357,0.357,112500.0],["1987-11-11",0.357,0.357,0.357,0.357,450000.0],["1987-11-12",0.3606,0.3606,0.3606,0.3606,54000.0],["1987-11-13",0.3642,0.3642,0.3642,0.3642,4500.0],["1987-11-16",0.3588,0.3588,0.357,0.357,189000.0],["1987-11-17",0.357,0.357,0.357,0.357,9000.0],["1987-11-18",0.357,0.357,0.357,0.357,67500.0],["1987-11-19",0.3606,0.3678,0.3606,0.3678,36000.0],["1987-11-20",0.3678,0.3678,0.3606,0.3606,162000.0],["1987-11-23",0.3606,0.366,0.357,0.3606,355500.0],["1987-11-24",0.3606,0.3606,0.3606,0.3606,45000.0],["1987-11-25",0.3606,0.3606,0.3606,0.3606,58500.0],["1987-11-27",0.3606,0.3606,0.3606,0.3606,18000.0],["1987-11-30",0.3606,0.3606,0.357,0.357,234000.0],["1987-12-01",0.357,0.357,0.357,0.357,225000.0],["1987-12-02",0.357,0.3606,0.357,0.3606,81000.0],["1987-12-03",0.357,0.357,0.357,0.357,166500.0],["1987-12-04",0.357,0.357,0.357,0.357,22500.0],["1987-12-07",0.3606,0.3606,0.3606,0.3606,13500.0],["1987-12-08",0.3606,0.3642,0.3606,0.3642,54000.0],["1987-12-09",0.3642,0.3714,0.357,0.3714,76500.0],["1987-12-10",0.3714,0.3768,0.3696,0.3714,31500.0],["1987-12-11",0.3606,0.3606,0.3588,0.3588,90000.0],["1987-12-14",0.3606,0.3642,0.3606,0.3642,36000.0],["1987-12-15",0.3642,0.3642,0.3642,0.3642,4500.0],["1987-12-16",0.3642,0.3642,0.3642,0.3642,22500.0],["1987-12-17",0.3642,0.3642,0.3642,0.3642,72000.0],["1987-12-18",0.3678,0.375,0.3678,0.375,121500.0],["1987-12-21",0.3678,0.3678,0.3606,0.3606,130500.0],["1987-12-22",0.3606,0.3642,0.3606,0.3606,76500.0],["1987-12-23",0.3606,0.3642,0.3606,0.3642,31500.0],["1987-12-24",0.3642,0.3642,0.3642,0.3642,22500.0],["1987-12-28",0.3642,0.3642,0.3588,0.3588,198000.0],["1987-12-29",0.357,0.357,0.357,0.357,22500.0],["1987-12-30",0.357,0.357,0.357,0.357,0.0],["1987-12-31",0.357,0.357,0.357,0.357,9000.0],["1988-01-04",0.3606,0.3606,0.3606,0.3606,256500.0],["1988-01-05",0.3606,0.3606,0.3606,0.3606,18000.0],["1988-01-06",0.3606,0.3606,0.3606,0.3606,0.0],["1988-01-07",0.3606,0.3606,0.3606,0.3606,0.0],["1988-01-08",0.3624,0.3624,0.3624,0.3624,36000.0],["1988-01-11",0.3606,0.3606,0.3606,0.3606,45000.0],["1988-01-12",0.3606,0.3606,0.3606,0.3606,31500.0],["1988-01-13",0.3624,0.3624,0.3624,0.3624,22500.0],["1988-01-14",0.3642,0.3642,0.3642,0.3642,18000.0],["1988-01-15",0.3678,0.3678,0.3678,0.3678,13500.0],["1988-01-18",0.366,0.366,0.3642,0.3642,27000.0],["1988-01-19",0.366,0.366,0.366,0.366,225000.0],["1988-01-20",0.366,0.366,0.366,0.366,18000.0],["1988-01-21",0.366,0.366,0.366,0.366,0.0],["1988-01-22",0.3696,0.3696,0.3696,0.3696,31500.0],["1988-01-25",0.3714,0.3714,0.3714,0.3714,45000.0],["1988-01-26",0.3714,0.375,0.3714,0.375,198000.0],["1988-01-27",0.3786,0.3858,0.3786,0.3858,49500.0],["1988-01-28",0.3894,0.3966,0.3894,0.3966,99000.0],["1988-01-29",0.4002,0.4038,0.4002,0.4038,63000.0],["1988-02-01",0.402,0.4056,0.402,0.402,162000.0],["1988-02-02",0.4002,0.4002,0.4002,0.4002,22500.0],["1988-02-03",0.402,0.402,0.402,0.402,4500.0],["1988-02-04",0.4038,0.4038,0.4002,0.4002,94500.0],["1988-02-05",0.402,0.402,0.402,0.402,27000.0],["1988-02-08",0.4002,0.4002,0.4002,0.4002,18000.0],["1988-02-09",0.3984,0.4002,0.3984,0.4002,40500.0],["1988-02-10",0.4002,0.402,0.4002,0.402,22500.0],["1988-02-11",0.4038,0.4038,0.4038,0.4038,27000.0],["1988-02-12",0.4056,0.4056,0.4056,0.4056,54000.0],["1988-02-16",0.4038,0.4038,0.4038,0.4038,13500.0],["1988-02-17",0.4038,0.4038,0.4038,0.4038,27000.0],["1988-02-18",0.4038,0.4038,0.4002,0.4002,54000.0],["1988-02-19",0.3984,0.3984,0.3984,0.3984,9000.0],["1988-02-22",0.3966,0.402,0.3966,0.402,31500.0],["1988-02-23",0.402,0.402,0.402,0.402,0.0],["1988-02-24",0.3984,0.3984,0.3966,0.3966,63000.0],["1988-02-25",0.3948,0.3948,0.393,0.393,144000.0],["1988-02-26",0.3966,0.3966,0.3966,0.3966,85500.0],["1988-02-29",0.3966,0.4038,0.3966,0.4038,54000.0],["1988-03-01",0.4024,0.4024,0.4024,0.4024,9000.0],["1988-03-02",0.406,0.406,0.406,0.406,45000.0],["1988-03-03",0.4042,0.4042,0.4042,0.4042,36000.0],["1988-03-04",0.4042,0.4042,0.4024,0.4024,63000.0],["1988-03-07",0.4005,0.4024,0.4005,0.4024,18000.0],["1988-03-08",0.406,0.406,0.406,0.406,36000.0],["1988-03-09",0.4024,0.4133,0.4024,0.4133,112500.0],["1988-03-10",0.417,0.4207,0.417,0.417,81000.0],["1988-03-11",0.4207,0.4243,0.4207,0.4243,36000.0],["1988-03-14",0.4225,0.4225,0.4225,0.4225,153000.0],["1988-03-15",0.4243,0.4243,0.4225,0.4225,22500.0],["1988-03-16",0.4207,0.4225,0.4207,0.4225,45000.0],["1988-03-17",0.4207,0.4207,0.4207,0.4207,27000.0],["1988-03-18",0.4207,0.4207,0.4207,0.4207,9000.0],["1988-03-21",0.4207,0.4207,0.4207,0.4207,0.0],["1988-03-22",0.4243,0.4243,0.4207,0.4207,58500.0],["1988-03-23",0.4207,0.4225,0.4207,0.4225,567000.0],["1988-03-24",0.4225,0.4225,0.4207,0.4207,580500.0],["1988-03-25",0.4207,0.4207,0.4207,0.4207,157500.0],["1988-03-28",0.417,0.4207,0.417,0.4207,261000.0],["1988-03-29",0.4243,0.4243,0.4243,0.4243,4500.0],["1988-03-30",0.4243,0.4243,0.4243,0.4243,0.0],["1988-03-31",0.4243,0.428,0.4243,0.428,157500.0],["1988-04-04",0.4243,0.4243,0.4243,0.4243,0.0],["1988-04-05",0.4316,0.4316,0.428,0.428,27000.0],["1988-04-06",0.428,0.428,0.428,0.428,9000.0],["1988-04-07",0.4261,0.4316,0.4261,0.428,67500.0],["1988-04-08",0.428,0.4316,0.428,0.4316,81000.0],["1988-04-11",0.4298,0.4298,0.4298,0.4298,49500.0],["1988-04-12",0.4316,0.4316,0.4298,0.4298,13500.0],["1988-04-13",0.4298,0.4298,0.4298,0.4298,36000.0],["1988-04-14",0.4316,0.4316,0.4298,0.4298,99000.0],["1988-04-15",0.4298,0.4316,0.4298,0.4298,76500.0],["1988-04-18",0.4298,0.4316,0.4298,0.4298,162000.0],["1988-04-19",0.4316,0.4316,0.4316,0.4316,54000.0],["1988-04-20",0.4316,0.4316,0.4316,0.4316,13500.0],["1988-04-21",0.4316,0.4316,0.4316,0.4316,36000.0],["1988-04-22",0.4316,0.4335,0.4316,0.4335,13500.0],["1988-04-25",0.4316,0.4335,0.4298,0.4298,355500.0],["1988-04-26",0.4298,0.4298,0.4298,0.4298,0.0],["1988-04-27",0.4298,0.4316,0.4298,0.4316,22500.0],["1988-04-28",0.4316,0.4316,0.4316,0.4316,0.0],["1988-04-29",0.4316,0.4316,0.4298,0.4298,193500.0],["1988-05-02",0.4298,0.4298,0.4298,0.4298,225000.0],["1988-05-03",0.4298,0.4298,0.4298,0.4298,67500.0],["1988-05-04",0.4298,0.4298,0.4298,0.4298,22500.0],["1988-05-05",0.4298,0.4335,0.4298,0.4335,67500.0],["1988-05-06",0.4335,0.4335,0.4335,0.4335,9000.0],["1988-05-09",0.4316,0.4316,0.4316,0.4316,27000.0],["1988-05-10",0.4316,0.4335,0.4316,0.4316,126000.0],["1988-05-11",0.4316,0.4316,0.4316,0.4316,18000.0],["1988-05-12",0.4316,0.4316,0.4316,0.4316,22500.0],["1988-05-13",0.4316,0.4316,0.4316,0.4316,85500.0],["1988-05-16",0.4298,0.4335,0.4298,0.4335,76500.0],["1988-05-17",0.4335,0.4335,0.4335,0.4335,0.0],["1988-05-18",0.4335,0.4335,0.4335,0.4335,135000.0],["1988-05-19",0.4335,0.4335,0.4335,0.4335,180000.0],["1988-05-20",0.4316,0.4316,0.4316,0.4316,67500.0],["1988-05-23",0.4316,0.4316,0.4316,0.4316,207000.0],["1988-05-24",0.4298,0.4298,0.4298,0.4298,72000.0],["1988-05-25",0.4316,0.4316,0.4316,0.4316,81000.0],["1988-05-26",0.4316,0.4316,0.4316,0.4316,4500.0],["1988-05-27",0.4316,0.4316,0.4316,0.4316,0.0],["1988-05-31",0.4316,0.4316,0.4316,0.4316,13500.0],["1988-06-01",0.4353,0.4408,0.4353,0.4389,31500.0],["1988-06-02",0.4353,0.4353,0.4335,0.4335,463500.0],["1988-06-03",0.4335,0.4389,0.4335,0.4389,63000.0],["1988-06-06",0.4389,0.4389,0.4389,0.4389,63000.0],["1988-06-07",0.4389,0.4389,0.4389,0.4389,0.0],["1988-06-08",0.4389,0.4389,0.4389,0.4389,0.0],["1988-06-09",0.4408,0.4408,0.4408,0.4408,22500.0],["1988-06-10",0.4408,0.4444,0.4408,0.4408,18000.0],["1988-06-13",0.4408,0.4408,0.4408,0.4408,0.0],["1988-06-14",0.4408,0.4408,0.4408,0.4408,40500.0],["1988-06-15",0.4389,0.4389,0.4389,0.4389,49500.0],["1988-06-16",0.4389,0.4389,0.4389,0.4389,36000.0],["1988-06-17",0.4389,0.4389,0.4389,0.4389,85500.0],["1988-06-20",0.4389,0.4389,0.4389,0.4389,31500.0],["1988-06-21",0.4408,0.4408,0.4408,0.4408,22500.0],["1988-06-22",0.4444,0.4444,0.4444,0.4444,22500.0],["1988-06-23",0.4444,0.4463,0.4426,0.4463,54000.0],["1988-06-24",0.4463,0.4481,0.4444,0.4463,36000.0],["1988-06-27",0.4463,0.4518,0.4463,0.4518,45000.0],["1988-06-28",0.4518,0.4518,0.4518,0.4518,0.0],["1988-06-29",0.4481,0.4481,0.4463,0.4463,13500.0],["1988-06-30",0.4463,0.4463,0.4463,0.4463,0.0],["1988-07-01",0.4408,0.4408,0.4408,0.4408,135000.0],["1988-07-05",0.4408,0.4408,0.4408,0.4408,76500.0],["1988-07-06",0.4426,0.4426,0.4426,0.4426,13500.0],["1988-07-07",0.4426,0.4426,0.4426,0.4426,0.0],["1988-07-08",0.4426,0.4426,0.4426,0.4426,0.0],["1988-07-11",0.4426,0.4426,0.4408,0.4426,72000.0],["1988-07-12",0.4444,0.4481,0.4444,0.4481,22500.0],["1988-07-13",0.4444,0.4444,0.4444,0.4444,40500.0],["1988-07-14",0.4444,0.4463,0.4426,0.4463,63000.0],["1988-07-15",0.4463,0.4463,0.4463,0.4463,27000.0],["1988-07-18",0.4499,0.4499,0.4499,0.4499,4500.0],["1988-07-19",0.4518,0.4518,0.4481,0.4481,13500.0],["1988-07-20",0.4481,0.4518,0.4481,0.4518,49500.0],["1988-07-21",0.4518,0.4518,0.4518,0.4518,4500.0],["1988-07-22",0.4518,0.4518,0.4518,0.4518,0.0],["1988-07-25",0.4518,0.4518,0.4518,0.4518,112500.0],["1988-07-26",0.4536,0.4536,0.4536,0.4536,9000.0],["1988-07-27",0.4536,0.4536,0.4499,0.4499,45000.0],["1988-07-28",0.4463,0.4463,0.4426,0.4426,382500.0],["1988-07-29",0.4426,0.4426,0.4426,0.4426,0.0],["1988-08-01",0.4426,0.4426,0.4426,0.4426,18000.0],["1988-08-02",0.4426,0.4426,0.4426,0.4426,54000.0],["1988-08-03",0.4408,0.4408,0.4389,0.4389,58500.0],["1988-08-04",0.4389,0.4389,0.4389,0.4389,9000.0],["1988-08-05",0.4389,0.4408,0.4389,0.4408,144000.0],["1988-08-08",0.4408,0.4408,0.4408,0.4408,0.0],["1988-08-09",0.4408,0.4408,0.4408,0.4408,49500.0],["1988-08-10",0.4408,0.4408,0.4408,0.4408,27000.0],["1988-08-11",0.4408,0.4408,0.4408,0.4408,18000.0],["1988-08-12",0.4408,0.4408,0.4408,0.4408,13500.0],["1988-08-15",0.4408,0.4408,0.4408,0.4408,22500.0],["1988-08-16",0.4408,0.4408,0.4408,0.4408,4500.0],["1988-08-17",0.4408,0.4408,0.4408,0.4408,157500.0],["1988-08-18",0.4408,0.4408,0.4408,0.4408,9000.0],["1988-08-19",0.4408,0.4408,0.4389,0.4389,216000.0],["1988-08-22",0.4389,0.4408,0.4389,0.4408,103500.0],["1988-08-23",0.4408,0.4408,0.4408,0.4408,463500.0],["1988-08-24",0.4408,0.4408,0.4408,0.4408,22500.0],["1988-08-25",0.4408,0.4408,0.4408,0.4408,0.0],["1988-08-26",0.4408,0.4408,0.4408,0.4408,54000.0],["1988-08-29",0.4408,0.4408,0.4408,0.4408,85500.0],["1988-08-30",0.4426,0.4426,0.4426,0.4426,4500.0],["1988-08-31",0.4408,0.4463,0.4408,0.4463,162000.0],["1988-09-01",0.4463,0.4463,0.4463,0.4463,31500.0],["1988-09-02",0.4444,0.4444,0.4444,0.4444,22500.0],["1988-09-06",0.4463,0.4463,0.4463,0.4463,45000.0],["1988-09-07",0.4499,0.4499,0.4499,0.4499,0.0],["1988-09-08",0.4463,0.4463,0.4463,0.4463,13500.0],["1988-09-09",0.4481,0.4481,0.4463,0.4463,54000.0],["1988-09-12",0.4444,0.4444,0.4444,0.4444,45000.0],["1988-09-13",0.4481,0.4481,0.4444,0.4444,18000.0],["1988-09-14",0.4463,0.4463,0.4426,0.4426,49500.0],["1988-09-15",0.4444,0.4444,0.4444,0.4444,58500.0],["1988-09-16",0.4444,0.4444,0.4444,0.4444,45000.0],["1988-09-19",0.4481,0.4481,0.4481,0.4481,4500.0],["1988-09-20",0.4481,0.4481,0.4481,0.4481,0.0],["1988-09-21",0.4481,0.4481,0.4481,0.4481,0.0],["1988-09-22",0.4463,0.4463,0.4463,0.4463,45000.0],["1988-09-23",0.4463,0.4463,0.4463,0.4463,58500.0],["1988-09-26",0.4444,0.4444,0.4426,0.4426,3123000.0],["1988-09-27",0.4426,0.4426,0.4426,0.4426,117000.0],["1988-09-28",0.4426,0.4426,0.4426,0.4426,13500.0],["1988-09-29",0.4426,0.4426,0.4426,0.4426,0.0],["1988-09-30",0.4444,0.4444,0.4444,0.4444,4500.0],["1988-10-03",0.4426,0.4426,0.4408,0.4408,94500.0],["1988-10-04",0.4408,0.4408,0.4408,0.4408,72000.0],["1988-10-05",0.4408,0.4408,0.4408,0.4408,4500.0],["1988-10-06",0.4408,0.4408,0.4408,0.4408,9000.0],["1988-10-07",0.4408,0.4408,0.4408,0.4408,54000.0],["1988-10-10",0.4389,0.4426,0.4389,0.4426,58500.0],["1988-10-11",0.4444,0.4444,0.4426,0.4426,22500.0],["1988-10-12",0.4426,0.4426,0.4426,0.4426,0.0],["1988-10-13",0.4408,0.4426,0.4408,0.4426,85500.0],["1988-10-14",0.4426,0.4426,0.4426,0.4426,9000.0],["1988-10-17",0.4426,0.4426,0.4426,0.4426,4500.0],["1988-10-18",0.4426,0.4426,0.4426,0.4426,13500.0],["1988-10-19",0.4426,0.4426,0.4426,0.4426,13500.0],["1988-10-20",0.4426,0.4426,0.4426,0.4426,13500.0],["1988-10-21",0.4426,0.4426,0.4426,0.4426,315000.0],["1988-10-24",0.4426,0.4426,0.4426,0.4426,139500.0],["1988-10-25",0.4426,0.4426,0.4426,0.4426,18000.0],["1988-10-26",0.4426,0.4426,0.4426,0.4426,90000.0],["1988-10-27",0.4426,0.4426,0.4426,0.4426,36000.0],["1988-10-28",0.4426,0.4426,0.4426,0.4426,0.0],["1988-10-31",0.4444,0.4444,0.4444,0.4444,9000.0],["1988-11-01",0.4426,0.4426,0.4426,0.4426,63000.0],["1988-11-02",0.4426,0.4426,0.4426,0.4426,13500.0],["1988-11-03",0.4426,0.4426,0.4426,0.4426,9000.0],["1988-11-04",0.4426,0.4426,0.4426,0.4426,18000.0],["1988-11-07",0.4426,0.4426,0.4426,0.4426,67500.0],["1988-11-08",0.4444,0.4444,0.4444,0.4444,22500.0],["1988-11-09",0.4444,0.4444,0.4444,0.4444,22500.0],["1988-11-10",0.4444,0.4444,0.4444,0.4444,4500.0],["1988-11-11",0.4444,0.4444,0.4444,0.4444,18000.0],["1988-11-14",0.4463,0.4463,0.4444,0.4444,13500.0],["1988-11-15",0.4444,0.4444,0.4444,0.4444,405000.0],["1988-11-16",0.4463,0.4463,0.4444,0.4444,436500.0],["1988-11-17",0.4426,0.4426,0.4426,0.4426,58500.0],["1988-11-18",0.4426,0.4426,0.4426,0.4426,261000.0],["1988-11-21",0.4444,0.4444,0.4426,0.4426,94500.0],["1988-11-22",0.4426,0.4426,0.4408,0.4408,693000.0],["1988-11-23",0.4408,0.4408,0.4408,0.4408,148500.0],["1988-11-25",0.4426,0.4426,0.4426,0.4426,4500.0],["1988-11-28",0.4408,0.4426,0.4408,0.4426,117000.0],["1988-11-29",0.4408,0.4408,0.4408,0.4408,54000.0],["1988-11-30",0.4408,0.4426,0.4408,0.4426,58500.0],["1988-12-01",0.4444,0.4444,0.4444,0.4444,13500.0],["1988-12-02",0.4444,0.4463,0.4444,0.4463,58500.0],["1988-12-05",0.4499,0.4572,0.4499,0.4572,45000.0],["1988-12-06",0.4609,0.4627,0.4609,0.4627,36000.0],["1988-12-07",0.4646,0.4682,0.4627,0.4627,99000.0],["1988-12-08",0.4591,0.4591,0.4572,0.4572,27000.0],["1988-12-09",0.4536,0.4536,0.4499,0.4499,256500.0],["1988-12-12",0.4499,0.4499,0.4499,0.4499,0.0],["1988-12-13",0.4499,0.4518,0.4499,0.4518,9000.0],["1988-12-14",0.4518,0.4518,0.4499,0.4499,49500.0],["1988-12-15",0.4499,0.4518,0.4499,0.4499,144000.0],["1988-12-16",0.4499,0.4499,0.4499,0.4499,9000.0],["1988-12-19",0.4499,0.4499,0.4499,0.4499,9000.0],["1988-12-20",0.4499,0.4499,0.4499,0.4499,0.0],["1988-12-21",0.4499,0.4499,0.4499,0.4499,58500.0],["1988-12-22",0.4499,0.4499,0.4499,0.4499,27000.0],["1988-12-23",0.4518,0.4518,0.4518,0.4518,4500.0],["1988-12-27",0.4499,0.4499,0.4499,0.4499,27000.0],["1988-12-28",0.4499,0.4499,0.4499,0.4499,81000.0],["1988-12-29",0.4499,0.4499,0.4499,0.4499,0.0],["1988-12-30",0.4499,0.4536,0.4499,0.4536,54000.0],["1989-01-03",0.4499,0.4499,0.4481,0.4481,81000.0],["1989-01-04",0.4499,0.4499,0.4499,0.4499,13500.0],["1989-01-05",0.4444,0.4463,0.4444,0.4463,103500.0],["1989-01-06",0.4444,0.4444,0.4426,0.4426,81000.0],["1989-01-09",0.4408,0.4408,0.4408,0.4408,4500.0],["1989-01-10",0.4426,0.4426,0.4426,0.4426,126000.0],["1989-01-11",0.4426,0.4426,0.4408,0.4408,243000.0],["1989-01-12",0.4408,0.4408,0.4408,0.4408,45000.0],["1989-01-13",0.4444,0.4444,0.4444,0.4444,4500.0],["1989-01-16",0.4426,0.4426,0.4426,0.4426,22500.0],["1989-01-17",0.4426,0.4426,0.4426,0.4426,22500.0],["1989-01-18",0.4444,0.4444,0.4444,0.4444,4500.0],["1989-01-19",0.4426,0.4426,0.4426,0.4426,18000.0],["1989-01-20",0.4426,0.4499,0.4426,0.4499,45000.0],["1989-01-23",0.4499,0.4499,0.4499,0.4499,0.0],["1989-01-24",0.4463,0.4499,0.4463,0.4499,54000.0],["1989-01-25",0.4536,0.4536,0.4481,0.4481,36000.0],["1989-01-26",0.4481,0.4536,0.4481,0.4536,283500.0],["1989-01-27",0.4572,0.4609,0.4572,0.4609,22500.0],["1989-01-30",0.4572,0.4572,0.4572,0.4572,9000.0],["1989-01-31",0.4609,0.4609,0.4609,0.4609,4500.0],["1989-02-01",0.4609,0.4609,0.4609,0.4609,0.0],["1989-02-02",0.4609,0.4609,0.4609,0.4609,4500.0],["1989-02-03",0.4572,0.4609,0.4572,0.4609,58500.0],["1989-02-06",0.4609,0.4609,0.4609,0.4609,9000.0],["1989-02-07",0.4609,0.4627,0.4609,0.4627,54000.0],["1989-02-08",0.4646,0.4682,0.4646,0.4682,18000.0],["1989-02-09",0.4664,0.4664,0.4664,0.4664,9000.0],["1989-02-10",0.4646,0.4646,0.4646,0.4646,90000.0],["1989-02-13",0.4646,0.4646,0.4646,0.4646,0.0],["1989-02-14",0.4646,0.4646,0.4646,0.4646,45000.0],["1989-02-15",0.4627,0.4627,0.4627,0.4627,27000.0],["1989-02-16",0.4627,0.4627,0.4627,0.4627,54000.0],["1989-02-17",0.4646,0.4646,0.4646,0.4646,0.0],["1989-02-21",0.4646,0.4646,0.4646,0.4646,45000.0],["1989-02-22",0.4682,0.4682,0.4646,0.4646,22500.0],["1989-02-23",0.4627,0.4627,0.4627,0.4627,148500.0],["1989-02-24",0.4646,0.4646,0.4646,0.4646,0.0],["1989-02-27",0.4627,0.4627,0.4627,0.4627,90000.0],["1989-02-28",0.4612,0.4631,0.4612,0.4631,9000.0],["1989-03-01",0.4612,0.4631,0.4612,0.4631,81000.0],["1989-03-02",0.4612,0.4612,0.4612,0.4612,4500.0],["1989-03-03",0.4649,0.4649,0.4649,0.4649,0.0],["1989-03-06",0.4649,0.4649,0.4631,0.4631,67500.0],["1989-03-07",0.4631,0.4631,0.4631,0.4631,27000.0],["1989-03-08",0.4631,0.4668,0.4631,0.4668,36000.0],["1989-03-09",0.4668,0.4668,0.4668,0.4668,63000.0],["1989-03-10",0.4668,0.4668,0.4668,0.4668,85500.0],["1989-03-13",0.4649,0.4668,0.4649,0.4668,58500.0],["1989-03-14",0.4687,0.4724,0.4687,0.4705,40500.0],["1989-03-15",0.4724,0.4724,0.4724,0.4724,0.0],["1989-03-16",0.4705,0.4724,0.4705,0.4724,90000.0],["1989-03-17",0.4705,0.4724,0.4705,0.4724,13500.0],["1989-03-20",0.4705,0.4705,0.4705,0.4705,72000.0],["1989-03-21",0.4705,0.4724,0.4705,0.4724,22500.0],["1989-03-22",0.4742,0.4798,0.4742,0.4798,189000.0],["1989-03-23",0.4816,0.4816,0.4742,0.4816,76500.0],["1989-03-27",0.4853,0.489,0.4853,0.489,85500.0],["1989-03-28",0.489,0.4927,0.489,0.4927,72000.0],["1989-03-29",0.489,0.4927,0.489,0.489,18000.0],["1989-03-30",0.4927,0.4927,0.4927,0.4927,0.0],["1989-03-31",0.489,0.489,0.489,0.489,58500.0],["1989-04-03",0.489,0.489,0.489,0.489,117000.0],["1989-04-04",0.4853,0.489,0.4853,0.4853,94500.0],["1989-04-05",0.4853,0.4853,0.4853,0.4853,4500.0],["1989-04-06",0.4853,0.4853,0.4853,0.4853,76500.0],["1989-04-07",0.4835,0.4853,0.4835,0.4835,94500.0],["1989-04-10",0.4816,0.4816,0.4816,0.4816,58500.0],["1989-04-11",0.4816,0.4816,0.4816,0.4816,22500.0],["1989-04-12",0.4816,0.4816,0.4816,0.4816,40500.0],["1989-04-13",0.4798,0.489,0.4798,0.4872,562500.0],["1989-04-14",0.4853,0.4927,0.4853,0.4927,108000.0],["1989-04-17",0.489,0.489,0.489,0.489,27000.0],["1989-04-18",0.4927,0.4927,0.4927,0.4927,4500.0],["1989-04-19",0.489,0.4927,0.489,0.489,27000.0],["1989-04-20",0.4927,0.4927,0.4927,0.4927,0.0],["1989-04-21",0.489,0.4927,0.489,0.4927,463500.0],["1989-04-24",0.4964,0.5001,0.4964,0.5001,67500.0],["1989-04-25",0.5038,0.5038,0.5038,0.5038,175500.0],["1989-04-26",0.5076,0.5076,0.5038,0.5038,135000.0],["1989-04-27",0.5057,0.5057,0.5038,0.5038,135000.0],["1989-04-28",0.502,0.502,0.502,0.502,13500.0],["1989-05-01",0.5001,0.5001,0.4964,0.4964,139500.0],["1989-05-02",0.4927,0.4927,0.4927,0.4927,9000.0],["1989-05-03",0.489,0.489,0.489,0.489,193500.0],["1989-05-04",0.4927,0.4964,0.4927,0.4964,94500.0],["1989-05-05",0.4964,0.4964,0.4964,0.4964,90000.0],["1989-05-08",0.4983,0.4983,0.4964,0.4964,103500.0],["1989-05-09",0.4964,0.4964,0.4964,0.4964,45000.0],["1989-05-10",0.4964,0.4964,0.4964,0.4964,18000.0],["1989-05-11",0.4964,0.5001,0.4964,0.5001,40500.0],["1989-05-12",0.5001,0.5001,0.5001,0.5001,4500.0],["1989-05-15",0.4983,0.4983,0.4983,0.4983,9000.0],["1989-05-16",0.4964,0.4964,0.4964,0.4964,9000.0],["1989-05-17",0.4964,0.4964,0.4964,0.4964,0.0],["1989-05-18",0.4927,0.4927,0.4927,0.4927,36000.0],["1989-05-19",0.4927,0.4946,0.4927,0.4946,81000.0],["1989-05-22",0.4927,0.4946,0.4927,0.4927,13500.0],["1989-05-23",0.4927,0.4927,0.4927,0.4927,67500.0],["1989-05-24",0.4946,0.4946,0.4946,0.4946,4500.0],["1989-05-25",0.4927,0.4927,0.4927,0.4927,9000.0],["1989-05-26",0.4927,0.4946,0.4927,0.4946,76500.0],["1989-05-30",0.4927,0.4927,0.4927,0.4927,27000.0],["1989-05-31",0.4927,0.4927,0.4927,0.4927,31500.0],["1989-06-01",0.4927,0.4946,0.4927,0.4927,49500.0],["1989-06-02",0.4927,0.4927,0.4927,0.4927,4500.0],["1989-06-05",0.4927,0.4927,0.4927,0.4927,22500.0],["1989-06-06",0.4927,0.4946,0.4927,0.4927,157500.0],["1989-06-07",0.4946,0.4946,0.4946,0.4946,4500.0],["1989-06-08",0.4909,0.4909,0.4909,0.4909,90000.0],["1989-06-09",0.4909,0.4909,0.4909,0.4909,0.0],["1989-06-12",0.489,0.4909,0.489,0.4909,103500.0],["1989-06-13",0.4927,0.4927,0.4909,0.4909,31500.0],["1989-06-14",0.4927,0.4927,0.4927,0.4927,0.0],["1989-06-15",0.4909,0.4909,0.4909,0.4909,9000.0],["1989-06-16",0.4909,0.4909,0.4909,0.4909,13500.0],["1989-06-19",0.4927,0.4927,0.4927,0.4927,0.0],["1989-06-20",0.4927,0.4927,0.4927,0.4927,0.0],["1989-06-21",0.4927,0.4946,0.4927,0.4946,688500.0],["1989-06-22",0.4927,0.4927,0.4927,0.4927,13500.0],["1989-06-23",0.4964,0.4964,0.4964,0.4964,0.0],["1989-06-26",0.4964,0.4964,0.4946,0.4946,58500.0],["1989-06-27",0.4983,0.4983,0.4983,0.4983,0.0],["1989-06-28",0.4983,0.4983,0.4983,0.4983,0.0],["1989-06-29",0.4946,0.4946,0.4946,0.4946,49500.0],["1989-06-30",0.4909,0.4909,0.4909,0.4909,27000.0],["1989-07-03",0.4909,0.4909,0.4909,0.4909,45000.0],["1989-07-05",0.4964,0.4964,0.4964,0.4964,0.0],["1989-07-06",0.4927,0.4927,0.4927,0.4927,36000.0],["1989-07-07",0.4927,0.4946,0.4927,0.4946,54000.0],["1989-07-10",0.4946,0.4946,0.4946,0.4946,9000.0],["1989-07-11",0.4946,0.4946,0.4946,0.4946,4500.0],["1989-07-12",0.4964,0.5038,0.4964,0.5038,90000.0],["1989-07-13",0.502,0.5038,0.502,0.5038,27000.0],["1989-07-14",0.5076,0.5094,0.5076,0.5094,13500.0],["1989-07-17",0.5131,0.515,0.5131,0.515,18000.0],["1989-07-18",0.5168,0.5242,0.5168,0.5242,45000.0],["1989-07-19",0.5279,0.5372,0.5279,0.5372,94500.0],["1989-07-20",0.5353,0.539,0.5353,0.539,76500.0],["1989-07-21",0.539,0.5446,0.539,0.5446,238500.0],["1989-07-24",0.5446,0.5502,0.5446,0.5446,301500.0],["1989-07-25",0.5446,0.5446,0.5446,0.5446,27000.0],["1989-07-26",0.5446,0.5446,0.5446,0.5446,13500.0],["1989-07-27",0.5446,0.5446,0.5446,0.5446,9000.0],["1989-07-28",0.5483,0.5502,0.5465,0.5502,27000.0],["1989-07-31",0.5483,0.552,0.5483,0.552,22500.0],["1989-08-01",0.552,0.5557,0.552,0.5557,99000.0],["1989-08-02",0.5557,0.5613,0.5557,0.5613,211500.0],["1989-08-03",0.5631,0.5631,0.5613,0.5613,58500.0],["1989-08-04",0.5631,0.565,0.5631,0.565,13500.0],["1989-08-07",0.5631,0.5631,0.5631,0.5631,9000.0],["1989-08-08",0.5631,0.5631,0.5613,0.5613,166500.0],["1989-08-09",0.5613,0.5613,0.5613,0.5613,180000.0],["1989-08-10",0.5594,0.5594,0.5594,0.5594,18000.0],["1989-08-11",0.5594,0.5613,0.5594,0.5613,234000.0],["1989-08-14",0.5594,0.5594,0.5539,0.5539,562500.0],["1989-08-15",0.5539,0.5539,0.5539,0.5539,0.0],["1989-08-16",0.552,0.552,0.5427,0.5427,396000.0],["1989-08-17",0.539,0.539,0.5335,0.5335,261000.0],["1989-08-18",0.5353,0.5353,0.5353,0.5353,0.0],["1989-08-21",0.5298,0.5298,0.5261,0.5261,396000.0],["1989-08-22",0.5242,0.5242,0.5242,0.5242,99000.0],["1989-08-23",0.5242,0.5242,0.5224,0.5224,369000.0],["1989-08-24",0.5261,0.5261,0.5261,0.5261,0.0],["1989-08-25",0.5187,0.5187,0.5187,0.5187,13500.0],["1989-08-28",0.5187,0.5187,0.5187,0.5187,0.0],["1989-08-29",0.5187,0.5261,0.5187,0.5261,81000.0],["1989-08-30",0.5261,0.5335,0.5261,0.5335,301500.0],["1989-08-31",0.5353,0.539,0.5353,0.539,927000.0],["1989-09-01",0.539,0.5427,0.539,0.5427,274500.0],["1989-09-05",0.5427,0.5427,0.539,0.539,454500.0],["1989-09-06",0.5427,0.5427,0.5409,0.5427,130500.0],["1989-09-07",0.5446,0.5465,0.5427,0.5465,481500.0],["1989-09-08",0.5483,0.5483,0.5483,0.5483,9000.0],["1989-09-11",0.5465,0.5483,0.5465,0.5483,693000.0],["1989-09-12",0.5483,0.5483,0.5483,0.5483,225000.0],["1989-09-13",0.5465,0.5465,0.5465,0.5465,4500.0],["1989-09-14",0.5446,0.5446,0.5446,0.5446,949500.0],["1989-09-15",0.5446,0.5446,0.5446,0.5446,4500.0],["1989-09-18",0.5446,0.5446,0.5446,0.5446,58500.0],["1989-09-19",0.5446,0.5465,0.5446,0.5465,36000.0],["1989-09-20",0.5502,0.5502,0.5502,0.5502,0.0],["1989-09-21",0.5502,0.5502,0.5502,0.5502,0.0],["1989-09-22",0.5465,0.5483,0.5465,0.5483,13500.0],["1989-09-25",0.5465,0.5465,0.5465,0.5465,4500.0],["1989-09-26",0.5465,0.5465,0.5465,0.5465,22500.0],["1989-09-27",0.5465,0.5465,0.5465,0.5465,4500.0],["1989-09-28",0.5465,0.5465,0.5446,0.5446,27000.0],["1989-09-29",0.5502,0.5502,0.5502,0.5502,0.0],["1989-10-02",0.5465,0.5465,0.5465,0.5465,4500.0],["1989-10-03",0.5465,0.5465,0.5427,0.5446,270000.0],["1989-10-04",0.5446,0.5446,0.5446,0.5446,9000.0],["1989-10-05",0.5446,0.5465,0.5446,0.5465,27000.0],["1989-10-06",0.5613,0.5983,0.5613,0.5983,1404000.0],["1989-10-09",0.6131,0.8002,0.6131,0.728,5620500.0],["1989-10-10",0.7224,0.7224,0.6687,0.6706,2749500.0],["1989-10-11",0.6706,0.6706,0.6446,0.6557,315000.0],["1989-10-12",0.6594,0.6669,0.6483,0.6502,418500.0],["1989-10-13",0.6465,0.6465,0.5965,0.5965,328500.0],["1989-10-16",0.5928,0.6113,0.5816,0.6113,639000.0],["1989-10-17",0.6076,0.6113,0.6039,0.6076,135000.0],["1989-10-18",0.6113,0.6187,0.6076,0.6187,171000.0],["1989-10-19",0.6187,0.6224,0.6187,0.6224,58500.0],["1989-10-20",0.6187,0.6261,0.6187,0.6261,324000.0],["1989-10-23",0.6298,0.6372,0.6298,0.6372,112500.0],["1989-10-24",0.6409,0.6409,0.6335,0.6354,67500.0],["1989-10-25",0.6317,0.6335,0.6298,0.6298,49500.0],["1989-10-26",0.6261,0.6298,0.6261,0.6298,121500.0],["1989-10-27",0.6261,0.6261,0.6113,0.615,153000.0],["1989-10-30",0.6187,0.6224,0.6187,0.6224,27000.0],["1989-10-31",0.6187,0.628,0.6187,0.628,108000.0],["1989-11-01",0.6243,0.6243,0.6243,0.6243,22500.0],["1989-11-02",0.6205,0.6205,0.6131,0.615,252000.0],["1989-11-03",0.615,0.615,0.6113,0.615,27000.0],["1989-11-06",0.615,0.615,0.615,0.615,4500.0],["1989-11-07",0.6187,0.6187,0.6187,0.6187,4500.0],["1989-11-08",0.6224,0.6298,0.6224,0.6298,72000.0],["1989-11-09",0.6261,0.6261,0.6224,0.6224,22500.0],["1989-11-10",0.6224,0.6261,0.6224,0.6261,27000.0],["1989-11-13",0.6261,0.6261,0.6187,0.6187,148500.0],["1989-11-14",0.6187,0.6187,0.615,0.615,22500.0],["1989-11-15",0.6113,0.6113,0.6094,0.6094,54000.0],["1989-11-16",0.6057,0.6057,0.6039,0.6039,31500.0],["1989-11-17",0.602,0.602,0.6002,0.6002,63000.0],["1989-11-20",0.5965,0.5965,0.5928,0.5928,27000.0],["1989-11-21",0.5891,0.5891,0.5854,0.5854,58500.0],["1989-11-22",0.5816,0.5816,0.5705,0.5705,337500.0],["1989-11-24",0.5668,0.5668,0.5631,0.5631,81000.0],["1989-11-27",0.5631,0.5631,0.5631,0.5631,4500.0],["1989-11-28",0.565,0.5742,0.5613,0.5724,225000.0],["1989-11-29",0.5761,0.5779,0.5761,0.5779,67500.0],["1989-11-30",0.5816,0.5909,0.5816,0.5909,126000.0],["1989-12-01",0.5891,0.5909,0.5872,0.5891,36000.0],["1989-12-04",0.5909,0.5928,0.5909,0.5928,117000.0],["1989-12-05",0.5909,0.5909,0.5872,0.5872,40500.0],["1989-12-06",0.5835,0.5835,0.5761,0.5761,130500.0],["1989-12-07",0.5761,0.5779,0.5761,0.5761,49500.0],["1989-12-08",0.5779,0.5779,0.5779,0.5779,4500.0],["1989-12-11",0.5854,0.5854,0.5854,0.5854,0.0],["1989-12-12",0.5779,0.5779,0.5779,0.5779,58500.0],["1989-12-13",0.5779,0.5779,0.5779,0.5779,94500.0],["1989-12-14",0.5742,0.5761,0.5705,0.5705,130500.0],["1989-12-15",0.5631,0.5631,0.5502,0.5502,292500.0],["1989-12-18",0.5539,0.5539,0.5427,0.5427,261000.0],["1989-12-19",0.5446,0.5446,0.5335,0.5372,247500.0],["1989-12-20",0.5335,0.5335,0.5335,0.5335,22500.0],["1989-12-21",0.5335,0.5372,0.5113,0.5224,3132000.0],["1989-12-22",0.5187,0.5187,0.5131,0.5131,679500.0],["1989-12-26",0.5113,0.5113,0.5076,0.5076,225000.0],["1989-12-27",0.5076,0.5076,0.4983,0.4983,279000.0],["1989-12-28",0.4927,0.4964,0.4909,0.4909,427500.0],["1989-12-29",0.4946,0.5094,0.4909,0.5076,463500.0],["1990-01-02",0.5094,0.515,0.5076,0.515,171000.0],["1990-01-03",0.5168,0.5168,0.515,0.515,184500.0],["1990-01-04",0.5131,0.515,0.5131,0.515,36000.0],["1990-01-05",0.5131,0.5131,0.5131,0.5131,4500.0],["1990-01-08",0.5131,0.515,0.5131,0.515,58500.0],["1990-01-09",0.5168,0.5261,0.515,0.5187,801000.0],["1990-01-10",0.5131,0.515,0.5131,0.515,171000.0],["1990-01-11",0.5187,0.5187,0.5038,0.5038,445500.0],["1990-01-12",0.4983,0.4983,0.4853,0.4853,463500.0],["1990-01-15",0.4853,0.489,0.4853,0.4853,117000.0],["1990-01-16",0.4872,0.4872,0.4872,0.4872,90000.0],["1990-01-17",0.4853,0.4853,0.4835,0.4853,31500.0],["1990-01-18",0.4816,0.4853,0.4816,0.4853,58500.0],["1990-01-19",0.4872,0.4872,0.4872,0.4872,4500.0],["1990-01-22",0.4872,0.4872,0.4798,0.4798,72000.0],["1990-01-23",0.4724,0.4724,0.4631,0.4631,292500.0],["1990-01-24",0.4594,0.4594,0.4575,0.4594,121500.0],["1990-01-25",0.4612,0.4668,0.4612,0.4668,54000.0],["1990-01-26",0.4705,0.4705,0.4705,0.4705,18000.0],["1990-01-29",0.4687,0.4687,0.4668,0.4687,126000.0],["1990-01-30",0.4687,0.4705,0.4687,0.4705,45000.0],["1990-01-31",0.4687,0.4798,0.4687,0.4798,90000.0],["1990-02-01",0.4816,0.4816,0.4742,0.4798,54000.0],["1990-02-02",0.4761,0.4853,0.4761,0.4853,166500.0],["1990-02-05",0.4816,0.4816,0.4761,0.4761,207000.0],["1990-02-06",0.4779,0.4835,0.4761,0.4835,157500.0],["1990-02-07",0.4872,0.4964,0.4872,0.4964,94500.0],["1990-02-08",0.5001,0.5001,0.4964,0.4964,13500.0],["1990-02-09",0.4983,0.5001,0.4983,0.5001,49500.0],["1990-02-12",0.5038,0.5076,0.5001,0.5076,45000.0],["1990-02-13",0.5076,0.5076,0.5076,0.5076,103500.0],["1990-02-14",0.5038,0.5038,0.5038,0.5038,22500.0],["1990-02-15",0.5057,0.5057,0.5057,0.5057,4500.0],["1990-02-16",0.5038,0.5057,0.5038,0.5057,18000.0],["1990-02-20",0.5038,0.5057,0.5038,0.5057,9000.0],["1990-02-21",0.5038,0.5038,0.5001,0.5001,58500.0],["1990-02-22",0.502,0.502,0.502,0.502,4500.0],["1990-02-23",0.502,0.502,0.502,0.502,4500.0],["1990-02-26",0.502,0.502,0.502,0.502,49500.0],["1990-02-27",0.502,0.502,0.4983,0.4983,54000.0],["1990-02-28",0.5001,0.5001,0.5001,0.5001,4500.0],["1990-03-01",0.5001,0.5001,0.4964,0.4964,49500.0],["1990-03-02",0.4964,0.5001,0.4964,0.5001,171000.0],["1990-03-05",0.4983,0.4983,0.4983,0.4983,54000.0],["1990-03-06",0.5005,0.5024,0.5005,0.5005,40500.0],["1990-03-07",0.5043,0.5099,0.5043,0.5062,274500.0],["1990-03-08",0.5099,0.5099,0.5099,0.5099,0.0],["1990-03-09",0.5062,0.5062,0.5062,0.5062,22500.0],["1990-03-12",0.5099,0.5118,0.508,0.5118,130500.0],["1990-03-13",0.5118,0.5118,0.5062,0.5062,162000.0],["1990-03-14",0.5043,0.5043,0.5043,0.5043,9000.0],["1990-03-15",0.5043,0.508,0.5043,0.5043,36000.0],["1990-03-16",0.5043,0.5043,0.5043,0.5043,9000.0],["1990-03-19",0.5099,0.5099,0.5099,0.5099,0.0],["1990-03-20",0.5062,0.5062,0.5062,0.5062,54000.0],["1990-03-21",0.5099,0.5099,0.508,0.508,171000.0],["1990-03-22",0.5137,0.5137,0.5137,0.5137,0.0],["1990-03-23",0.508,0.508,0.508,0.508,36000.0],["1990-03-26",0.5099,0.5099,0.5099,0.5099,45000.0],["1990-03-27",0.508,0.508,0.508,0.508,4500.0],["1990-03-28",0.5043,0.5062,0.5043,0.5062,54000.0],["1990-03-29",0.5062,0.5099,0.5062,0.5099,256500.0],["1990-03-30",0.5137,0.5137,0.5137,0.5137,0.0],["1990-04-02",0.508,0.508,0.508,0.508,13500.0],["1990-04-03",0.5118,0.5118,0.5118,0.5118,0.0],["1990-04-04",0.508,0.5099,0.508,0.5099,202500.0],["1990-04-05",0.5099,0.5099,0.5099,0.5099,144000.0],["1990-04-06",0.508,0.508,0.508,0.508,27000.0],["1990-04-09",0.508,0.508,0.508,0.508,27000.0],["1990-04-10",0.5099,0.5099,0.5099,0.5099,13500.0],["1990-04-11",0.5118,0.5118,0.5118,0.5118,0.0],["1990-04-12",0.5099,0.5099,0.5099,0.5099,40500.0],["1990-04-16",0.5099,0.5118,0.5099,0.5099,180000.0],["1990-04-17",0.5099,0.5099,0.5099,0.5099,157500.0],["1990-04-18",0.5099,0.5099,0.5062,0.5062,175500.0],["1990-04-19",0.5043,0.5043,0.5043,0.5043,58500.0],["1990-04-20",0.508,0.508,0.5043,0.5043,157500.0],["1990-04-23",0.5005,0.5005,0.4949,0.4949,67500.0],["1990-04-24",0.4912,0.4912,0.4912,0.4912,90000.0],["1990-04-25",0.4874,0.4874,0.4837,0.4837,126000.0],["1990-04-26",0.4799,0.4799,0.4724,0.4743,63000.0],["1990-04-27",0.4743,0.4743,0.4574,0.4574,301500.0],["1990-04-30",0.4537,0.4537,0.4462,0.4462,373500.0],["1990-05-01",0.4424,0.4443,0.4387,0.4387,315000.0],["1990-05-02",0.4387,0.4387,0.4349,0.4387,49500.0],["1990-05-03",0.4424,0.4443,0.4424,0.4443,31500.0],["1990-05-04",0.4462,0.4462,0.4406,0.4406,103500.0],["1990-05-07",0.4424,0.4499,0.4424,0.4499,40500.0],["1990-05-08",0.4499,0.4537,0.4499,0.4537,31500.0],["1990-05-09",0.4537,0.4593,0.4518,0.4593,45000.0],["1990-05-10",0.4555,0.4593,0.4537,0.4537,49500.0],["1990-05-11",0.4574,0.4574,0.4555,0.4574,112500.0],["1990-05-14",0.4574,0.4612,0.4574,0.4612,94500.0],["1990-05-15",0.4612,0.4612,0.4612,0.4612,4500.0],["1990-05-16",0.4649,0.4649,0.4649,0.4649,4500.0],["1990-05-17",0.463,0.463,0.463,0.463,45000.0],["1990-05-18",0.4649,0.4743,0.4649,0.4743,265500.0],["1990-05-21",0.4799,0.4799,0.4799,0.4799,0.0],["1990-05-22",0.4724,0.4724,0.4687,0.4687,36000.0],["1990-05-23",0.4724,0.4724,0.4724,0.4724,4500.0],["1990-05-24",0.4705,0.4705,0.4668,0.4668,45000.0],["1990-05-25",0.463,0.4668,0.463,0.4668,90000.0],["1990-05-29",0.463,0.463,0.4612,0.4612,99000.0],["1990-05-30",0.4612,0.4612,0.4612,0.4612,13500.0],["1990-05-31",0.4593,0.4593,0.4574,0.4574,49500.0],["1990-06-01",0.4574,0.4574,0.4574,0.4574,4500.0],["1990-06-04",0.4574,0.4612,0.4574,0.4612,13500.0],["1990-06-05",0.4574,0.4612,0.4574,0.4612,31500.0],["1990-06-06",0.4574,0.4574,0.4555,0.4555,49500.0],["1990-06-07",0.4593,0.463,0.4593,0.463,31500.0],["1990-06-08",0.4593,0.4593,0.4574,0.4574,45000.0],["1990-06-11",0.4537,0.4537,0.4537,0.4537,22500.0],["1990-06-12",0.4555,0.4593,0.4555,0.4593,22500.0],["1990-06-13",0.4555,0.4574,0.4555,0.4574,22500.0],["1990-06-14",0.4574,0.4574,0.4574,0.4574,0.0],["1990-06-15",0.4555,0.4574,0.4555,0.4555,27000.0],["1990-06-18",0.4555,0.4555,0.4555,0.4555,4500.0],["1990-06-19",0.4537,0.4537,0.4537,0.4537,13500.0],["1990-06-20",0.4537,0.4537,0.4537,0.4537,103500.0],["1990-06-21",0.4537,0.4537,0.4537,0.4537,94500.0],["1990-06-22",0.4499,0.4499,0.4368,0.4368,135000.0],["1990-06-25",0.4368,0.4368,0.4368,0.4368,9000.0],["1990-06-26",0.4331,0.4331,0.4293,0.4293,54000.0],["1990-06-27",0.4256,0.4256,0.4124,0.4199,1935000.0],["1990-06-28",0.4199,0.4274,0.4199,0.4274,85500.0],["1990-06-29",0.4256,0.4256,0.4256,0.4256,9000.0],["1990-07-02",0.4274,0.4349,0.4274,0.4349,63000.0],["1990-07-03",0.4387,0.4387,0.4387,0.4387,72000.0],["1990-07-05",0.4349,0.4387,0.4349,0.4387,49500.0],["1990-07-06",0.4387,0.4387,0.4387,0.4387,0.0],["1990-07-09",0.4387,0.4462,0.4387,0.4462,40500.0],["1990-07-10",0.4462,0.4462,0.4462,0.4462,36000.0],["1990-07-11",0.4499,0.4499,0.4499,0.4499,45000.0],["1990-07-12",0.4481,0.4481,0.4462,0.4462,27000.0],["1990-07-13",0.4499,0.4537,0.4499,0.4499,27000.0],["1990-07-16",0.4499,0.4499,0.4499,0.4499,0.0],["1990-07-17",0.4537,0.4537,0.4499,0.4499,9000.0],["1990-07-18",0.4499,0.4499,0.4499,0.4499,0.0],["1990-07-19",0.4499,0.4499,0.4499,0.4499,0.0],["1990-07-20",0.4481,0.4481,0.4387,0.4406,130500.0],["1990-07-23",0.4387,0.4387,0.4349,0.4349,103500.0],["1990-07-24",0.4349,0.4349,0.4312,0.4312,49500.0],["1990-07-25",0.4349,0.4349,0.4349,0.4349,171000.0],["1990-07-26",0.4312,0.4312,0.4274,0.4274,31500.0],["1990-07-27",0.4274,0.4274,0.4274,0.4274,0.0],["1990-07-30",0.4237,0.4237,0.4199,0.4199,310500.0],["1990-07-31",0.4237,0.4237,0.4237,0.4237,4500.0],["1990-08-01",0.4199,0.4237,0.4199,0.4237,184500.0],["1990-08-02",0.4293,0.4462,0.4293,0.4462,414000.0],["1990-08-03",0.4612,0.4649,0.4612,0.463,144000.0],["1990-08-06",0.4668,0.4762,0.4668,0.4762,72000.0],["1990-08-07",0.4743,0.4743,0.4687,0.4687,94500.0],["1990-08-08",0.4649,0.4649,0.4555,0.4555,58500.0],["1990-08-09",0.4537,0.4537,0.4518,0.4537,283500.0],["1990-08-10",0.4518,0.4518,0.4443,0.4443,94500.0],["1990-08-13",0.4424,0.4424,0.4406,0.4406,13500.0],["1990-08-14",0.4443,0.4481,0.4443,0.4481,36000.0],["1990-08-15",0.4462,0.4462,0.4462,0.4462,9000.0],["1990-08-16",0.4462,0.4462,0.4424,0.4424,76500.0],["1990-08-17",0.4387,0.4387,0.4387,0.4387,9000.0],["1990-08-20",0.4387,0.4387,0.4387,0.4387,0.0],["1990-08-21",0.4387,0.4387,0.4274,0.4274,229500.0],["1990-08-22",0.4237,0.4237,0.4237,0.4237,9000.0],["1990-08-23",0.4237,0.4237,0.4124,0.4124,103500.0],["1990-08-24",0.4162,0.4162,0.4124,0.4124,49500.0],["1990-08-27",0.4124,0.4124,0.4124,0.4124,162000.0],["1990-08-28",0.4124,0.4124,0.4124,0.4124,4500.0],["1990-08-29",0.4087,0.4087,0.4087,0.4087,13500.0],["1990-08-30",0.4124,0.4124,0.4031,0.4031,94500.0],["1990-08-31",0.4012,0.4049,0.4012,0.4049,27000.0],["1990-09-04",0.4049,0.4049,0.3974,0.3974,85500.0],["1990-09-05",0.3974,0.3974,0.3956,0.3956,139500.0],["1990-09-06",0.3974,0.4124,0.3974,0.4124,243000.0],["1990-09-07",0.4087,0.4087,0.4068,0.4068,31500.0],["1990-09-10",0.4068,0.4068,0.4068,0.4068,0.0],["1990-09-11",0.4068,0.4068,0.4068,0.4068,0.0],["1990-09-12",0.4049,0.4049,0.4049,0.4049,675000.0],["1990-09-13",0.4049,0.4049,0.4049,0.4049,27000.0],["1990-09-14",0.4068,0.4068,0.4068,0.4068,45000.0],["1990-09-17",0.4068,0.4068,0.4068,0.4068,360000.0],["1990-09-18",0.4068,0.4068,0.4049,0.4049,202500.0],["1990-09-19",0.4049,0.4049,0.4049,0.4049,4500.0],["1990-09-20",0.4031,0.4031,0.4031,0.4031,220500.0],["1990-09-21",0.4031,0.4031,0.4031,0.4031,0.0],["1990-09-24",0.3974,0.3974,0.3956,0.3956,27000.0],["1990-09-25",0.3956,0.3956,0.3956,0.3956,0.0],["1990-09-26",0.3956,0.3956,0.3824,0.3824,49500.0],["1990-09-27",0.3768,0.3768,0.3749,0.3749,63000.0],["1990-09-28",0.3712,0.3712,0.3674,0.3674,99000.0],["1990-10-01",0.3749,0.3768,0.3749,0.3749,477000.0],["1990-10-02",0.3749,0.3749,0.3749,0.3749,0.0],["1990-10-03",0.3787,0.3787,0.3787,0.3787,90000.0],["1990-10-04",0.3787,0.3787,0.3787,0.3787,675000.0],["1990-10-05",0.3787,0.3787,0.3787,0.3787,13500.0],["1990-10-08",0.3787,0.3787,0.3749,0.3749,94500.0],["1990-10-09",0.3712,0.3712,0.3712,0.3712,18000.0],["1990-10-10",0.3693,0.3693,0.3693,0.3693,4500.0],["1990-10-11",0.3656,0.3656,0.3599,0.3637,49500.0],["1990-10-12",0.3637,0.3637,0.3637,0.3637,0.0],["1990-10-15",0.3599,0.3599,0.3562,0.3599,27000.0],["1990-10-16",0.3599,0.3599,0.3599,0.3599,36000.0],["1990-10-17",0.3562,0.3562,0.3449,0.3449,162000.0],["1990-10-18",0.3449,0.3487,0.3412,0.3412,130500.0],["1990-10-19",0.3374,0.3393,0.3356,0.3393,270000.0],["1990-10-22",0.3356,0.3356,0.3337,0.3356,58500.0],["1990-10-23",0.3337,0.3337,0.3337,0.3337,9000.0],["1990-10-24",0.3337,0.3337,0.3337,0.3337,18000.0],["1990-10-25",0.3337,0.3337,0.3337,0.3337,0.0],["1990-10-26",0.3337,0.3337,0.3337,0.3337,0.0],["1990-10-29",0.3337,0.3337,0.3337,0.3337,0.0],["1990-10-30",0.3337,0.3337,0.3337,0.3337,0.0],["1990-10-31",0.3356,0.3393,0.3356,0.3393,27000.0],["1990-11-01",0.3374,0.3374,0.3374,0.3374,4500.0],["1990-11-02",0.3374,0.3412,0.3374,0.3412,891000.0],["1990-11-05",0.3449,0.3449,0.3374,0.3374,1161000.0],["1990-11-06",0.3393,0.3393,0.3393,0.3393,45000.0],["1990-11-07",0.3356,0.3412,0.3356,0.3412,418500.0],["1990-11-08",0.3374,0.3431,0.3374,0.3431,49500.0],["1990-11-09",0.3431,0.3449,0.3431,0.3449,103500.0],["1990-11-12",0.3449,0.3449,0.3356,0.3431,436500.0],["1990-11-13",0.3393,0.3393,0.3393,0.3393,4500.0],["1990-11-14",0.3412,0.3431,0.3393,0.3412,198000.0],["1990-11-15",0.3412,0.3412,0.3374,0.3374,2925000.0],["1990-11-16",0.3374,0.3412,0.3374,0.3412,22500.0],["1990-11-19",0.3412,0.3412,0.3412,0.3412,0.0],["1990-11-20",0.3374,0.3374,0.3337,0.3337,45000.0],["1990-11-21",0.3337,0.3337,0.3337,0.3337,4500.0],["1990-11-23",0.3337,0.3337,0.3337,0.3337,9000.0],["1990-11-26",0.3299,0.3299,0.3299,0.3299,234000.0],["1990-11-27",0.3299,0.3374,0.3299,0.3374,22500.0],["1990-11-28",0.3412,0.3412,0.3337,0.3337,99000.0],["1990-11-29",0.3337,0.3337,0.3337,0.3337,13500.0],["1990-11-30",0.3337,0.3337,0.3337,0.3337,0.0],["1990-12-03",0.3337,0.3412,0.3337,0.3412,49500.0],["1990-12-04",0.3431,0.3431,0.3431,0.3431,22500.0],["1990-12-05",0.3393,0.3393,0.3374,0.3374,135000.0],["1990-12-06",0.3412,0.3431,0.3337,0.3374,45000.0],["1990-12-07",0.3337,0.3412,0.3337,0.3412,45000.0],["1990-12-10",0.3374,0.3374,0.3356,0.3356,108000.0],["1990-12-11",0.3337,0.3337,0.3337,0.3337,4500.0],["1990-12-12",0.3318,0.3337,0.3318,0.3337,31500.0],["1990-12-13",0.3337,0.3337,0.3337,0.3337,45000.0],["1990-12-14",0.3299,0.3299,0.3299,0.3299,18000.0],["1990-12-17",0.3299,0.3299,0.3299,0.3299,162000.0],["1990-12-18",0.3299,0.3299,0.3299,0.3299,180000.0],["1990-12-19",0.3281,0.3356,0.3281,0.3356,76500.0],["1990-12-20",0.3374,0.3374,0.3374,0.3374,328500.0],["1990-12-21",0.3412,0.3412,0.3374,0.3374,63000.0],["1990-12-24",0.3337,0.3337,0.3262,0.3262,103500.0],["1990-12-26",0.3262,0.3262,0.3224,0.3224,742500.0],["1990-12-27",0.3168,0.3187,0.3037,0.3037,162000.0],["1990-12-28",0.3037,0.3131,0.3037,0.3131,81000.0],["1990-12-31",0.3168,0.3224,0.3168,0.3224,58500.0],["1991-01-02",0.3206,0.3206,0.3206,0.3206,4500.0],["1991-01-03",0.3168,0.3168,0.3149,0.3149,27000.0],["1991-01-04",0.3149,0.3149,0.3149,0.3149,9000.0],["1991-01-07",0.3112,0.3112,0.3018,0.3037,126000.0],["1991-01-08",0.3018,0.3018,0.2943,0.2943,90000.0],["1991-01-09",0.2981,0.2999,0.2962,0.2962,76500.0],["1991-01-10",0.2925,0.2925,0.2906,0.2925,130500.0],["1991-01-11",0.2943,0.2943,0.2943,0.2943,18000.0],["1991-01-14",0.2943,0.2962,0.2943,0.2962,40500.0],["1991-01-15",0.2925,0.2943,0.2925,0.2925,85500.0],["1991-01-16",0.2925,0.2962,0.2925,0.2962,13500.0],["1991-01-17",0.2962,0.3018,0.2962,0.3018,18000.0],["1991-01-18",0.3018,0.3018,0.3018,0.3018,0.0],["1991-01-21",0.2999,0.2999,0.2999,0.2999,9000.0],["1991-01-22",0.3037,0.3112,0.3037,0.3112,54000.0],["1991-01-23",0.3149,0.3149,0.3131,0.3131,9000.0],["1991-01-24",0.3168,0.3262,0.3168,0.3262,99000.0],["1991-01-25",0.3262,0.3262,0.3262,0.3262,0.0],["1991-01-28",0.3243,0.3243,0.3131,0.3224,216000.0],["1991-01-29",0.3224,0.3224,0.3224,0.3224,9000.0],["1991-01-30",0.3224,0.3224,0.3224,0.3224,13500.0],["1991-01-31",0.3224,0.3262,0.3224,0.3262,328500.0],["1991-02-01",0.3281,0.3299,0.3281,0.3299,81000.0],["1991-02-04",0.3281,0.3299,0.3281,0.3299,63000.0],["1991-02-05",0.3262,0.3299,0.3262,0.3299,63000.0],["1991-02-06",0.3299,0.3337,0.3299,0.3337,108000.0],["1991-02-07",0.3299,0.3299,0.3206,0.3299,333000.0],["1991-02-08",0.3262,0.3262,0.3224,0.3224,157500.0],["1991-02-11",0.3187,0.3262,0.3187,0.3224,193500.0],["1991-02-12",0.3224,0.3262,0.3224,0.3224,454500.0],["1991-02-13",0.3224,0.3262,0.3224,0.3262,58500.0],["1991-02-14",0.3262,0.3262,0.3206,0.3206,144000.0],["1991-02-15",0.3224,0.3262,0.3224,0.3262,31500.0],["1991-02-19",0.3281,0.3299,0.3281,0.3299,139500.0],["1991-02-20",0.3337,0.3337,0.3318,0.3318,81000.0],["1991-02-21",0.3318,0.3318,0.3318,0.3318,45000.0],["1991-02-22",0.3318,0.3337,0.3299,0.3299,189000.0],["1991-02-25",0.3337,0.3337,0.3299,0.3299,22500.0],["1991-02-26",0.3337,0.3412,0.3337,0.3393,112500.0],["1991-02-27",0.3393,0.3393,0.3393,0.3393,0.0],["1991-02-28",0.3393,0.3412,0.3393,0.3393,256500.0],["1991-03-01",0.3431,0.3524,0.3431,0.3524,81000.0],["1991-03-04",0.3562,0.3637,0.3562,0.3637,63000.0],["1991-03-05",0.3674,0.3899,0.3674,0.3899,99000.0],["1991-03-06",0.3941,0.3998,0.3903,0.396,117000.0],["1991-03-07",0.3865,0.3865,0.3865,0.3865,22500.0],["1991-03-08",0.3865,0.3865,0.3865,0.3865,27000.0],["1991-03-11",0.3827,0.3827,0.377,0.377,108000.0],["1991-03-12",0.3732,0.3732,0.3503,0.3503,387000.0],["1991-03-13",0.3541,0.356,0.3522,0.3541,85500.0],["1991-03-14",0.3503,0.3503,0.3503,0.3503,13500.0],["1991-03-15",0.3465,0.3465,0.3427,0.3427,112500.0],["1991-03-18",0.3465,0.3465,0.3465,0.3465,22500.0],["1991-03-19",0.3465,0.3465,0.3465,0.3465,0.0],["1991-03-20",0.3465,0.3465,0.3465,0.3465,18000.0],["1991-03-21",0.3446,0.3446,0.3427,0.3427,49500.0],["1991-03-22",0.3427,0.3427,0.3427,0.3427,0.0],["1991-03-25",0.3427,0.3427,0.3427,0.3427,4500.0],["1991-03-26",0.3389,0.3446,0.337,0.3446,36000.0],["1991-03-27",0.3465,0.3465,0.3465,0.3465,13500.0],["1991-03-28",0.3465,0.3465,0.3465,0.3465,0.0],["1991-04-01",0.3427,0.3427,0.3427,0.3427,27000.0],["1991-04-02",0.3427,0.3465,0.3427,0.3465,13500.0],["1991-04-03",0.3503,0.3522,0.3503,0.3522,31500.0],["1991-04-04",0.356,0.356,0.3503,0.3503,36000.0],["1991-04-05",0.3465,0.3465,0.3465,0.3465,22500.0],["1991-04-08",0.3503,0.3541,0.3503,0.3503,63000.0],["1991-04-09",0.3541,0.3541,0.3503,0.3503,13500.0],["1991-04-10",0.3465,0.3503,0.3465,0.3503,31500.0],["1991-04-11",0.3465,0.3503,0.3427,0.3503,76500.0],["1991-04-12",0.3541,0.3541,0.3484,0.3503,31500.0],["1991-04-15",0.3503,0.3503,0.3446,0.3446,85500.0],["1991-04-16",0.3446,0.3484,0.3446,0.3484,13500.0],["1991-04-17",0.3522,0.3541,0.3503,0.3541,27000.0],["1991-04-18",0.3503,0.3503,0.3484,0.3484,135000.0],["1991-04-19",0.3484,0.3522,0.3484,0.3522,130500.0],["1991-04-22",0.3503,0.3503,0.3484,0.3484,22500.0],["1991-04-23",0.3484,0.3484,0.3465,0.3484,684000.0],["1991-04-24",0.3484,0.3484,0.3446,0.3484,90000.0],["1991-04-25",0.3484,0.3484,0.3484,0.3484,0.0],["1991-04-26",0.3465,0.3465,0.3465,0.3465,18000.0],["1991-04-29",0.3446,0.3446,0.3408,0.3408,112500.0],["1991-04-30",0.3408,0.3408,0.3313,0.3332,607500.0],["1991-05-01",0.3351,0.3427,0.3351,0.3427,18000.0],["1991-05-02",0.3427,0.3465,0.3427,0.3465,9000.0],["1991-05-03",0.3503,0.377,0.3503,0.377,589500.0],["1991-05-06",0.3865,0.4265,0.3865,0.4113,918000.0],["1991-05-07",0.4151,0.4189,0.4151,0.4151,396000.0],["1991-05-08",0.4132,0.4151,0.4036,0.4036,184500.0],["1991-05-09",0.3998,0.4075,0.3998,0.4075,94500.0],["1991-05-10",0.4036,0.4036,0.3922,0.396,85500.0],["1991-05-13",0.3998,0.3998,0.396,0.396,27000.0],["1991-05-14",0.3865,0.3922,0.3865,0.3922,265500.0],["1991-05-15",0.3922,0.3922,0.3922,0.3922,0.0],["1991-05-16",0.3922,0.3922,0.3922,0.3922,0.0],["1991-05-17",0.3884,0.3884,0.3789,0.3789,99000.0],["1991-05-20",0.3789,0.3789,0.3713,0.3713,67500.0],["1991-05-21",0.3675,0.3694,0.3637,0.3656,279000.0],["1991-05-22",0.3656,0.3656,0.3656,0.3656,13500.0],["1991-05-23",0.3637,0.3637,0.3637,0.3637,13500.0],["1991-05-24",0.3637,0.3637,0.3637,0.3637,0.0],["1991-05-28",0.3656,0.3656,0.3656,0.3656,27000.0],["1991-05-29",0.3656,0.3694,0.3656,0.3656,31500.0],["1991-05-30",0.3694,0.377,0.3694,0.377,67500.0],["1991-05-31",0.3808,0.3808,0.3808,0.3808,9000.0],["1991-06-03",0.3808,0.3808,0.3808,0.3808,4500.0],["1991-06-04",0.377,0.3808,0.377,0.3808,1255500.0],["1991-06-05",0.377,0.377,0.3732,0.3732,99000.0],["1991-06-06",0.3713,0.3713,0.3713,0.3713,4500.0],["1991-06-07",0.3713,0.3713,0.3713,0.3713,0.0],["1991-06-10",0.3694,0.3694,0.3694,0.3694,9000.0],["1991-06-11",0.3694,0.3694,0.3694,0.3694,0.0],["1991-06-12",0.3656,0.3656,0.3656,0.3656,27000.0],["1991-06-13",0.3656,0.3656,0.3656,0.3656,67500.0],["1991-06-14",0.3637,0.3694,0.3637,0.3694,49500.0],["1991-06-17",0.3694,0.3694,0.3694,0.3694,0.0],["1991-06-18",0.3694,0.3694,0.3694,0.3694,0.0],["1991-06-19",0.3713,0.3713,0.3656,0.3656,40500.0],["1991-06-20",0.3656,0.3656,0.3599,0.3637,45000.0],["1991-06-21",0.3579,0.3599,0.3579,0.3579,571500.0],["1991-06-24",0.3579,0.3579,0.3541,0.3541,31500.0],["1991-06-25",0.3541,0.3541,0.3541,0.3541,22500.0],["1991-06-26",0.3541,0.3541,0.3541,0.3541,18000.0],["1991-06-27",0.3541,0.3541,0.3541,0.3541,18000.0],["1991-06-28",0.356,0.356,0.356,0.356,4500.0],["1991-07-01",0.3541,0.3541,0.3541,0.3541,22500.0],["1991-07-02",0.3541,0.3541,0.3541,0.3541,54000.0],["1991-07-03",0.3503,0.3503,0.3503,0.3503,13500.0],["1991-07-05",0.3503,0.3503,0.3503,0.3503,0.0],["1991-07-08",0.3503,0.3503,0.3503,0.3503,4500.0],["1991-07-09",0.3503,0.3503,0.3503,0.3503,0.0],["1991-07-10",0.3503,0.3503,0.3503,0.3503,4500.0],["1991-07-11",0.3503,0.3503,0.3503,0.3503,0.0],["1991-07-12",0.3503,0.3503,0.3503,0.3503,27000.0],["1991-07-15",0.3503,0.3503,0.3465,0.3465,67500.0],["1991-07-16",0.3427,0.3446,0.3389,0.3446,342000.0],["1991-07-17",0.3427,0.3427,0.3427,0.3427,450000.0],["1991-07-18",0.3427,0.3427,0.3427,0.3427,0.0],["1991-07-19",0.3446,0.3446,0.3427,0.3427,22500.0],["1991-07-22",0.3446,0.3446,0.3446,0.3446,4500.0],["1991-07-23",0.3446,0.3446,0.3389,0.3389,108000.0],["1991-07-24",0.3427,0.3465,0.3427,0.3427,108000.0],["1991-07-25",0.3427,0.3427,0.3427,0.3427,4500.0],["1991-07-26",0.3427,0.3427,0.3427,0.3427,0.0],["1991-07-29",0.3427,0.3427,0.3427,0.3427,13500.0],["1991-07-30",0.3427,0.3427,0.3427,0.3427,13500.0],["1991-07-31",0.3427,0.3427,0.3427,0.3427,0.0],["1991-08-01",0.3427,0.3427,0.3427,0.3427,0.0],["1991-08-02",0.3427,0.3427,0.3427,0.3427,0.0],["1991-08-05",0.3465,0.3465,0.3465,0.3465,36000.0],["1991-08-06",0.3484,0.3484,0.3465,0.3465,54000.0],["1991-08-07",0.3465,0.3465,0.3465,0.3465,9000.0],["1991-08-08",0.3503,0.3503,0.3503,0.3503,9000.0],["1991-08-09",0.3541,0.356,0.3541,0.356,13500.0],["1991-08-12",0.3599,0.3599,0.3484,0.3503,144000.0],["1991-08-13",0.3465,0.3465,0.3465,0.3465,13500.0],["1991-08-14",0.3465,0.3465,0.3465,0.3465,18000.0],["1991-08-15",0.3465,0.3465,0.3465,0.3465,0.0],["1991-08-16",0.3484,0.3484,0.3465,0.3465,117000.0],["1991-08-19",0.3484,0.3484,0.3484,0.3484,13500.0],["1991-08-20",0.3503,0.3503,0.3503,0.3503,45000.0],["1991-08-21",0.3465,0.3465,0.3446,0.3446,117000.0],["1991-08-22",0.3446,0.3446,0.3446,0.3446,13500.0],["1991-08-23",0.3446,0.3465,0.3446,0.3465,54000.0],["1991-08-26",0.3465,0.3465,0.3465,0.3465,0.0],["1991-08-27",0.3465,0.3465,0.3465,0.3465,0.0],["1991-08-28",0.3503,0.3503,0.3465,0.3465,18000.0],["1991-08-29",0.3465,0.3465,0.3465,0.3465,9000.0],["1991-08-30",0.3465,0.3465,0.3446,0.3465,121500.0],["1991-09-03",0.3465,0.3465,0.3446,0.3446,40500.0],["1991-09-04",0.3446,0.3446,0.3446,0.3446,27000.0],["1991-09-05",0.3427,0.3427,0.3389,0.3389,157500.0],["1991-09-06",0.3389,0.3389,0.3351,0.3351,99000.0],["1991-09-09",0.3389,0.3389,0.3389,0.3389,108000.0],["1991-09-10",0.3351,0.3351,0.3351,0.3351,45000.0],["1991-09-11",0.337,0.337,0.337,0.337,13500.0],["1991-09-12",0.3351,0.3351,0.3313,0.3351,49500.0],["1991-09-13",0.3313,0.3313,0.3313,0.3313,49500.0],["1991-09-16",0.3313,0.3351,0.3313,0.3351,99000.0],["1991-09-17",0.3313,0.3313,0.3275,0.3275,45000.0],["1991-09-18",0.3275,0.3275,0.3275,0.3275,18000.0],["1991-09-19",0.3313,0.3313,0.3256,0.3256,36000.0],["1991-09-20",0.3294,0.3294,0.3256,0.3256,121500.0],["1991-09-23",0.3237,0.3237,0.3237,0.3237,90000.0],["1991-09-24",0.3237,0.3237,0.3237,0.3237,9000.0],["1991-09-25",0.3256,0.3256,0.3218,0.3218,108000.0],["1991-09-26",0.3256,0.3256,0.318,0.3199,220500.0],["1991-09-27",0.318,0.3237,0.318,0.3237,49500.0],["1991-09-30",0.3199,0.3218,0.3199,0.3218,36000.0],["1991-10-01",0.3237,0.3237,0.318,0.318,90000.0],["1991-10-02",0.3161,0.318,0.3142,0.3142,18000.0],["1991-10-03",0.3161,0.3161,0.3123,0.3142,103500.0],["1991-10-04",0.3123,0.3123,0.3084,0.3084,90000.0],["1991-10-07",0.3123,0.3123,0.3123,0.3123,45000.0],["1991-10-08",0.3084,0.3084,0.3084,0.3084,45000.0],["1991-10-09",0.3084,0.3084,0.3084,0.3084,72000.0],["1991-10-10",0.3084,0.3084,0.3065,0.3065,153000.0],["1991-10-11",0.3046,0.3046,0.3046,0.3046,9000.0],["1991-10-14",0.3027,0.3046,0.3027,0.3046,58500.0],["1991-10-15",0.3008,0.3008,0.3008,0.3008,54000.0],["1991-10-16",0.3046,0.3123,0.3008,0.3123,706500.0],["1991-10-17",0.3161,0.3351,0.3123,0.3313,571500.0],["1991-10-18",0.3275,0.3351,0.3275,0.3351,207000.0],["1991-10-21",0.3351,0.3351,0.3256,0.3256,351000.0],["1991-10-22",0.3256,0.3256,0.3256,0.3256,4500.0],["1991-10-23",0.3218,0.3218,0.318,0.3218,40500.0],["1991-10-24",0.318,0.318,0.3142,0.3142,22500.0],["1991-10-25",0.3142,0.3142,0.3142,0.3142,45000.0],["1991-10-28",0.318,0.318,0.318,0.318,4500.0],["1991-10-29",0.3142,0.3218,0.3142,0.3218,54000.0],["1991-10-30",0.3218,0.3218,0.3199,0.3199,13500.0],["1991-10-31",0.3199,0.3199,0.3199,0.3199,4500.0],["1991-11-01",0.3199,0.3199,0.3199,0.3199,0.0],["1991-11-04",0.3199,0.3199,0.3199,0.3199,22500.0],["1991-11-05",0.3199,0.3199,0.3199,0.3199,45000.0],["1991-11-06",0.3199,0.3199,0.3161,0.3199,67500.0],["1991-11-07",0.3199,0.3199,0.3199,0.3199,0.0],["1991-11-08",0.3161,0.3161,0.3142,0.3142,85500.0],["1991-11-11",0.3142,0.3142,0.3142,0.3142,0.0],["1991-11-12",0.3142,0.3161,0.3123,0.3123,85500.0],["1991-11-13",0.3123,0.3123,0.3123,0.3123,40500.0],["1991-11-14",0.3123,0.3142,0.3123,0.3142,31500.0],["1991-11-15",0.3142,0.3142,0.3123,0.3123,22500.0],["1991-11-18",0.3161,0.3161,0.3084,0.3123,81000.0],["1991-11-19",0.3123,0.318,0.3084,0.318,67500.0],["1991-11-20",0.3142,0.3142,0.3084,0.3084,36000.0],["1991-11-21",0.3065,0.3065,0.3027,0.3046,598500.0],["1991-11-22",0.3046,0.3046,0.3046,0.3046,13500.0],["1991-11-25",0.3027,0.3027,0.3008,0.3008,261000.0],["1991-11-26",0.2989,0.3008,0.2913,0.2913,301500.0],["1991-11-27",0.2913,0.2913,0.2894,0.2913,283500.0],["1991-11-29",0.2932,0.2932,0.2932,0.2932,67500.0],["1991-12-02",0.2932,0.2932,0.2913,0.2932,49500.0],["1991-12-03",0.2913,0.2913,0.2913,0.2913,13500.0],["1991-12-04",0.2913,0.2913,0.2875,0.2894,265500.0],["1991-12-05",0.2875,0.2875,0.2856,0.2856,126000.0],["1991-12-06",0.2875,0.2875,0.2875,0.2875,76500.0],["1991-12-09",0.2856,0.2856,0.2856,0.2856,27000.0],["1991-12-10",0.2856,0.2875,0.2856,0.2856,58500.0],["1991-12-11",0.2837,0.2837,0.278,0.2837,873000.0],["1991-12-12",0.2856,0.2875,0.2856,0.2875,13500.0],["1991-12-13",0.2913,0.2951,0.2913,0.2913,31500.0],["1991-12-16",0.2913,0.2913,0.2913,0.2913,54000.0],["1991-12-17",0.2894,0.2894,0.2894,0.2894,99000.0],["1991-12-18",0.2894,0.2894,0.2875,0.2875,225000.0],["1991-12-19",0.2856,0.2856,0.2837,0.2837,108000.0],["1991-12-20",0.2856,0.2913,0.2856,0.2875,157500.0],["1991-12-23",0.2875,0.2913,0.2856,0.2913,738000.0],["1991-12-24",0.2913,0.2913,0.2875,0.2913,103500.0],["1991-12-26",0.2913,0.2913,0.2875,0.2875,18000.0],["1991-12-27",0.2875,0.2894,0.2837,0.2837,346500.0],["1991-12-30",0.2837,0.2875,0.2837,0.2856,270000.0],["1991-12-31",0.2856,0.2875,0.2704,0.2704,1044000.0],["1992-01-02",0.278,0.2837,0.278,0.2837,139500.0],["1992-01-03",0.2856,0.2894,0.2856,0.2894,9000.0],["1992-01-06",0.2932,0.2932,0.2894,0.2913,238500.0],["1992-01-07",0.2913,0.2913,0.2894,0.2894,180000.0],["1992-01-08",0.2932,0.2932,0.2894,0.2932,166500.0],["1992-01-09",0.2951,0.2951,0.2894,0.2894,108000.0],["1992-01-10",0.2932,0.2951,0.2913,0.2913,85500.0],["1992-01-13",0.2951,0.297,0.2932,0.2951,54000.0],["1992-01-14",0.2951,0.3065,0.2951,0.3046,90000.0],["1992-01-15",0.3084,0.3313,0.3046,0.3313,391500.0],["1992-01-16",0.3218,0.3256,0.3218,0.3237,306000.0],["1992-01-17",0.3275,0.3294,0.3237,0.3294,252000.0],["1992-01-20",0.3294,0.3294,0.3237,0.3237,99000.0],["1992-01-21",0.3256,0.3256,0.318,0.318,90000.0],["1992-01-22",0.318,0.318,0.318,0.318,22500.0],["1992-01-23",0.318,0.318,0.3065,0.3065,90000.0],["1992-01-24",0.3103,0.3123,0.3103,0.3123,31500.0],["1992-01-27",0.3123,0.3123,0.3103,0.3123,67500.0],["1992-01-28",0.3161,0.3161,0.3123,0.3123,45000.0],["1992-01-29",0.3123,0.3161,0.3123,0.3123,49500.0],["1992-01-30",0.3161,0.318,0.3161,0.318,31500.0],["1992-01-31",0.318,0.318,0.3103,0.3103,45000.0],["1992-02-03",0.3123,0.3123,0.3123,0.3123,45000.0],["1992-02-04",0.3161,0.3161,0.3161,0.3161,40500.0],["1992-02-05",0.3199,0.3199,0.3199,0.3199,27000.0],["1992-02-06",0.3218,0.3237,0.3199,0.3237,310500.0],["1992-02-07",0.3256,0.3275,0.3199,0.3199,229500.0],["1992-02-10",0.3218,0.3218,0.3218,0.3218,27000.0],["1992-02-11",0.3218,0.3237,0.3218,0.3237,67500.0],["1992-02-12",0.3256,0.3256,0.3256,0.3256,54000.0],["1992-02-13",0.3256,0.3256,0.3256,0.3256,58500.0],["1992-02-14",0.3275,0.3275,0.3218,0.3218,49500.0],["1992-02-18",0.3256,0.3256,0.3218,0.3218,126000.0],["1992-02-19",0.3199,0.3256,0.3199,0.3256,45000.0],["1992-02-20",0.3294,0.3294,0.3256,0.3294,189000.0],["1992-02-21",0.3294,0.3408,0.3294,0.3408,247500.0],["1992-02-24",0.337,0.3408,0.337,0.3389,85500.0],["1992-02-25",0.337,0.3389,0.3313,0.3351,243000.0],["1992-02-26",0.3389,0.3408,0.3389,0.3408,166500.0],["1992-02-27",0.3389,0.3427,0.3389,0.3427,27000.0],["1992-02-28",0.3446,0.3446,0.3446,0.3446,18000.0],["1992-03-02",0.3465,0.3541,0.3465,0.3465,153000.0],["1992-03-03",0.3465,0.3465,0.3427,0.3427,36000.0],["1992-03-04",0.3446,0.3446,0.3427,0.3427,54000.0],["1992-03-05",0.3427,0.3427,0.3389,0.3389,67500.0],["1992-03-06",0.3412,0.3412,0.3412,0.3412,18000.0],["1992-03-09",0.3412,0.3412,0.3412,0.3412,45000.0],["1992-03-10",0.3451,0.3451,0.3451,0.3451,18000.0],["1992-03-11",0.3412,0.3451,0.3412,0.3451,45000.0],["1992-03-12",0.349,0.349,0.3471,0.3471,27000.0],["1992-03-13",0.349,0.349,0.349,0.349,18000.0],["1992-03-16",0.3529,0.3529,0.3529,0.3529,18000.0],["1992-03-17",0.3529,0.3529,0.3529,0.3529,40500.0],["1992-03-18",0.3529,0.3529,0.349,0.3529,153000.0],["1992-03-19",0.3529,0.3529,0.3529,0.3529,18000.0],["1992-03-20",0.349,0.349,0.3471,0.3471,36000.0],["1992-03-23",0.3432,0.3471,0.3432,0.3471,112500.0],["1992-03-24",0.349,0.349,0.3451,0.3451,139500.0],["1992-03-25",0.3451,0.3451,0.3451,0.3451,0.0],["1992-03-26",0.3432,0.3432,0.3432,0.3432,45000.0],["1992-03-27",0.3393,0.3412,0.3296,0.3296,441000.0],["1992-03-30",0.3296,0.3296,0.3277,0.3277,85500.0],["1992-03-31",0.3277,0.3277,0.3277,0.3277,0.0],["1992-04-01",0.3296,0.3296,0.3296,0.3296,4500.0],["1992-04-02",0.3296,0.3335,0.3296,0.3335,144000.0],["1992-04-03",0.3296,0.3315,0.3296,0.3315,31500.0],["1992-04-06",0.3277,0.3277,0.3218,0.3257,324000.0],["1992-04-07",0.3257,0.3257,0.3218,0.3218,184500.0],["1992-04-08",0.3218,0.3218,0.3218,0.3218,0.0],["1992-04-09",0.3218,0.3218,0.318,0.3218,67500.0],["1992-04-10",0.3238,0.3238,0.3141,0.3141,85500.0],["1992-04-13",0.3141,0.3141,0.3141,0.3141,27000.0],["1992-04-14",0.3141,0.3141,0.3141,0.3141,9000.0],["1992-04-15",0.3102,0.3102,0.3083,0.3083,45000.0],["1992-04-16",0.3083,0.3083,0.3063,0.3063,229500.0],["1992-04-20",0.3083,0.3083,0.3083,0.3083,4500.0],["1992-04-21",0.3063,0.3063,0.3044,0.3044,31500.0],["1992-04-22",0.3044,0.3044,0.3044,0.3044,112500.0],["1992-04-23",0.3063,0.3063,0.3044,0.3044,18000.0],["1992-04-24",0.3044,0.3044,0.3025,0.3025,72000.0],["1992-04-27",0.3025,0.3063,0.3025,0.3063,180000.0],["1992-04-28",0.3063,0.3063,0.3063,0.3063,0.0],["1992-04-29",0.3063,0.3063,0.3063,0.3063,0.0],["1992-04-30",0.3083,0.3083,0.3083,0.3083,9000.0],["1992-05-01",0.3063,0.3083,0.3063,0.3083,40500.0],["1992-05-04",0.3083,0.3083,0.3083,0.3083,0.0],["1992-05-05",0.3063,0.3083,0.3063,0.3063,157500.0],["1992-05-06",0.3063,0.3063,0.3063,0.3063,0.0],["1992-05-07",0.3063,0.3063,0.3063,0.3063,126000.0],["1992-05-08",0.3063,0.3063,0.3063,0.3063,0.0],["1992-05-11",0.3044,0.3044,0.3025,0.3025,81000.0],["1992-05-12",0.2986,0.3005,0.2869,0.2869,801000.0],["1992-05-13",0.2889,0.2908,0.2869,0.2869,333000.0],["1992-05-14",0.2869,0.2869,0.2869,0.2869,49500.0],["1992-05-15",0.2831,0.2831,0.2734,0.2753,463500.0],["1992-05-18",0.2773,0.2831,0.2773,0.2831,634500.0],["1992-05-19",0.285,0.285,0.2792,0.2792,279000.0],["1992-05-20",0.2792,0.2792,0.2792,0.2792,211500.0],["1992-05-21",0.2811,0.2811,0.2792,0.2792,54000.0],["1992-05-22",0.2811,0.285,0.2792,0.285,144000.0],["1992-05-26",0.2831,0.2831,0.2792,0.2792,292500.0],["1992-05-27",0.2792,0.2811,0.2792,0.2811,369000.0],["1992-05-28",0.2792,0.2811,0.2792,0.2811,103500.0],["1992-05-29",0.2792,0.2831,0.2792,0.2831,58500.0],["1992-06-01",0.2831,0.285,0.2831,0.285,22500.0],["1992-06-02",0.285,0.285,0.2831,0.285,135000.0],["1992-06-03",0.285,0.285,0.2831,0.285,81000.0],["1992-06-04",0.2869,0.2869,0.2869,0.2869,54000.0],["1992-06-05",0.2869,0.2869,0.2869,0.2869,4500.0],["1992-06-08",0.2908,0.2928,0.2908,0.2928,13500.0],["1992-06-09",0.2889,0.2889,0.285,0.2869,45000.0],["1992-06-10",0.2869,0.2869,0.285,0.285,31500.0],["1992-06-11",0.285,0.2869,0.285,0.2869,27000.0],["1992-06-12",0.2869,0.2869,0.2869,0.2869,112500.0],["1992-06-15",0.2831,0.2831,0.2773,0.2773,229500.0],["1992-06-16",0.2773,0.2792,0.2753,0.2773,211500.0],["1992-06-17",0.2753,0.2753,0.2714,0.2714,211500.0],["1992-06-18",0.2714,0.2714,0.2695,0.2714,310500.0],["1992-06-19",0.2714,0.2773,0.2714,0.2773,225000.0],["1992-06-22",0.2773,0.2773,0.2714,0.2714,531000.0],["1992-06-23",0.2695,0.2695,0.2676,0.2695,157500.0],["1992-06-24",0.2695,0.2695,0.2695,0.2695,0.0],["1992-06-25",0.2676,0.2676,0.2656,0.2656,256500.0],["1992-06-26",0.2656,0.2656,0.2656,0.2656,148500.0],["1992-06-29",0.2656,0.2656,0.2637,0.2656,126000.0],["1992-06-30",0.2656,0.2656,0.2637,0.2637,27000.0],["1992-07-01",0.2637,0.2656,0.2637,0.2656,157500.0],["1992-07-02",0.2676,0.2676,0.2676,0.2676,4500.0],["1992-07-06",0.2676,0.2676,0.2676,0.2676,0.0],["1992-07-07",0.2695,0.2811,0.2695,0.2811,490500.0],["1992-07-08",0.2811,0.2811,0.2734,0.2734,81000.0],["1992-07-09",0.2753,0.2753,0.2753,0.2753,4500.0],["1992-07-10",0.2753,0.2753,0.2714,0.2753,54000.0],["1992-07-13",0.2734,0.2753,0.2714,0.2714,387000.0],["1992-07-14",0.2734,0.2734,0.2734,0.2734,108000.0],["1992-07-15",0.2773,0.2811,0.2734,0.2811,81000.0],["1992-07-16",0.2811,0.2811,0.2734,0.2773,396000.0],["1992-07-17",0.2792,0.2811,0.2773,0.2773,36000.0],["1992-07-20",0.2773,0.2811,0.2753,0.2773,157500.0],["1992-07-21",0.2811,0.2811,0.2792,0.2792,58500.0],["1992-07-22",0.2811,0.2811,0.2811,0.2811,18000.0],["1992-07-23",0.2773,0.2773,0.2773,0.2773,9000.0],["1992-07-24",0.2792,0.2792,0.2792,0.2792,4500.0],["1992-07-27",0.2773,0.2792,0.2753,0.2792,31500.0],["1992-07-28",0.2773,0.2792,0.2753,0.2792,90000.0],["1992-07-29",0.2792,0.2792,0.2753,0.2753,40500.0],["1992-07-30",0.2792,0.2792,0.2792,0.2792,4500.0],["1992-07-31",0.2792,0.2811,0.2792,0.2811,36000.0],["1992-08-03",0.2792,0.2792,0.2753,0.2753,108000.0],["1992-08-04",0.2753,0.2792,0.2753,0.2773,36000.0],["1992-08-05",0.2792,0.2792,0.2773,0.2773,22500.0],["1992-08-06",0.2753,0.2753,0.2753,0.2753,13500.0],["1992-08-07",0.2773,0.2773,0.2773,0.2773,22500.0],["1992-08-10",0.2773,0.2773,0.2773,0.2773,0.0],["1992-08-11",0.2753,0.2773,0.2753,0.2773,31500.0],["1992-08-12",0.2773,0.2773,0.2773,0.2773,117000.0],["1992-08-13",0.2753,0.2753,0.2753,0.2753,76500.0],["1992-08-14",0.2792,0.2792,0.2792,0.2792,22500.0],["1992-08-17",0.2792,0.2792,0.2792,0.2792,9000.0],["1992-08-18",0.2792,0.2792,0.2792,0.2792,0.0],["1992-08-19",0.2792,0.2792,0.2753,0.2773,85500.0],["1992-08-20",0.2773,0.2773,0.2773,0.2773,27000.0],["1992-08-21",0.2792,0.2792,0.2753,0.2753,18000.0],["1992-08-24",0.2753,0.2753,0.2714,0.2753,130500.0],["1992-08-25",0.2773,0.2773,0.2773,0.2773,36000.0],["1992-08-26",0.2734,0.2734,0.2734,0.2734,18000.0],["1992-08-27",0.2714,0.2734,0.2714,0.2734,40500.0],["1992-08-28",0.2734,0.2734,0.2734,0.2734,0.0],["1992-08-31",0.2773,0.2773,0.2773,0.2773,31500.0],["1992-09-01",0.2773,0.2773,0.2753,0.2773,117000.0],["1992-09-02",0.2773,0.2773,0.2773,0.2773,27000.0],["1992-09-03",0.2773,0.2792,0.2773,0.2792,405000.0],["1992-09-04",0.2773,0.2792,0.2773,0.2773,121500.0],["1992-09-08",0.2792,0.2792,0.2773,0.2773,58500.0],["1992-09-09",0.2792,0.2811,0.2773,0.2773,99000.0],["1992-09-10",0.2792,0.2792,0.2773,0.2773,40500.0],["1992-09-11",0.2773,0.2773,0.2773,0.2773,18000.0],["1992-09-14",0.2792,0.2811,0.2792,0.2811,184500.0],["1992-09-15",0.2773,0.2773,0.2773,0.2773,9000.0],["1992-09-16",0.2792,0.2811,0.2792,0.2811,94500.0],["1992-09-17",0.2811,0.2811,0.2811,0.2811,112500.0],["1992-09-18",0.2811,0.285,0.2811,0.285,229500.0],["1992-09-21",0.2831,0.2831,0.2831,0.2831,45000.0],["1992-09-22",0.285,0.285,0.2831,0.2831,54000.0],["1992-09-23",0.2811,0.2831,0.2792,0.2831,405000.0],["1992-09-24",0.2831,0.2831,0.2753,0.2753,207000.0],["1992-09-25",0.2753,0.2753,0.2753,0.2753,54000.0],["1992-09-28",0.2734,0.2753,0.2734,0.2753,180000.0],["1992-09-29",0.2734,0.2734,0.2734,0.2734,22500.0],["1992-09-30",0.2734,0.2734,0.2714,0.2714,571500.0],["1992-10-01",0.2714,0.2753,0.2714,0.2734,135000.0],["1992-10-02",0.2714,0.2753,0.2714,0.2753,207000.0],["1992-10-05",0.2714,0.2714,0.2714,0.2714,54000.0],["1992-10-06",0.2695,0.2714,0.2695,0.2695,301500.0],["1992-10-07",0.2676,0.2714,0.2676,0.2695,81000.0],["1992-10-08",0.2695,0.2734,0.2695,0.2734,139500.0],["1992-10-09",0.2695,0.2714,0.2695,0.2714,45000.0],["1992-10-12",0.2753,0.2753,0.2714,0.2734,108000.0],["1992-10-13",0.2714,0.2734,0.2714,0.2734,126000.0],["1992-10-14",0.2714,0.2714,0.2714,0.2714,90000.0],["1992-10-15",0.2734,0.2734,0.2734,0.2734,27000.0],["1992-10-16",0.2714,0.2714,0.2714,0.2714,13500.0],["1992-10-19",0.2734,0.2734,0.2734,0.2734,40500.0],["1992-10-20",0.2753,0.2753,0.2714,0.2714,148500.0],["1992-10-21",0.2734,0.2734,0.2695,0.2695,144000.0],["1992-10-22",0.2695,0.2695,0.2695,0.2695,1984500.0],["1992-10-23",0.2695,0.2714,0.2695,0.2714,175500.0],["1992-10-26",0.2714,0.2714,0.2676,0.2676,391500.0],["1992-10-27",0.2676,0.2676,0.2676,0.2676,4500.0],["1992-10-28",0.2676,0.2676,0.2676,0.2676,58500.0],["1992-10-29",0.2676,0.2676,0.2676,0.2676,0.0],["1992-10-30",0.2695,0.2695,0.2656,0.2656,108000.0],["1992-11-02",0.2656,0.2656,0.2656,0.2656,13500.0],["1992-11-03",0.2656,0.2695,0.2656,0.2695,22500.0],["1992-11-04",0.2676,0.2676,0.2676,0.2676,13500.0],["1992-11-05",0.2676,0.2676,0.2676,0.2676,0.0],["1992-11-06",0.2676,0.2676,0.2676,0.2676,45000.0],["1992-11-09",0.2695,0.2695,0.2676,0.2676,81000.0],["1992-11-10",0.2656,0.2656,0.2656,0.2656,454500.0],["1992-11-11",0.2656,0.2656,0.2656,0.2656,0.0],["1992-11-12",0.2637,0.2637,0.2637,0.2637,319500.0],["1992-11-13",0.2637,0.2656,0.2617,0.2637,184500.0],["1992-11-16",0.2656,0.2656,0.2617,0.2617,108000.0],["1992-11-17",0.2656,0.2656,0.2637,0.2637,49500.0],["1992-11-18",0.2637,0.2637,0.2637,0.2637,0.0],["1992-11-19",0.2637,0.2637,0.2617,0.2617,270000.0],["1992-11-20",0.2617,0.2637,0.2617,0.2617,58500.0],["1992-11-23",0.2637,0.2637,0.2617,0.2617,58500.0],["1992-11-24",0.2637,0.2656,0.2617,0.2656,495000.0],["1992-11-25",0.2656,0.2753,0.2656,0.2753,90000.0],["1992-11-27",0.2714,0.2714,0.2714,0.2714,9000.0],["1992-11-30",0.2734,0.2734,0.2695,0.2714,108000.0],["1992-12-01",0.2695,0.2714,0.2695,0.2695,58500.0],["1992-12-02",0.2695,0.2714,0.2695,0.2695,67500.0],["1992-12-03",0.2714,0.2714,0.2695,0.2695,45000.0],["1992-12-04",0.2695,0.2734,0.2695,0.2734,85500.0],["1992-12-07",0.2714,0.2734,0.2714,0.2734,90000.0],["1992-12-08",0.2714,0.2734,0.2714,0.2734,103500.0],["1992-12-09",0.2714,0.2714,0.2714,0.2714,234000.0],["1992-12-10",0.2734,0.2753,0.2734,0.2753,103500.0],["1992-12-11",0.2753,0.2773,0.2734,0.2773,94500.0],["1992-12-14",0.2773,0.2773,0.2734,0.2753,112500.0],["1992-12-15",0.2773,0.2811,0.2753,0.2811,103500.0],["1992-12-16",0.285,0.285,0.2811,0.285,175500.0],["1992-12-17",0.2869,0.2889,0.2869,0.2889,22500.0],["1992-12-18",0.2869,0.2928,0.2869,0.2928,346500.0],["1992-12-21",0.2928,0.2928,0.285,0.2869,90000.0],["1992-12-22",0.2831,0.2831,0.2773,0.2773,90000.0],["1992-12-23",0.2753,0.2753,0.2734,0.2734,351000.0],["1992-12-24",0.2734,0.2734,0.2734,0.2734,18000.0],["1992-12-28",0.2714,0.2714,0.2695,0.2714,198000.0],["1992-12-29",0.2676,0.2676,0.2637,0.2637,724500.0],["1992-12-30",0.2676,0.2714,0.2656,0.2714,238500.0],["1992-12-31",0.2676,0.2734,0.2676,0.2695,121500.0],["1993-01-04",0.2656,0.2656,0.2637,0.2637,157500.0],["1993-01-05",0.2637,0.2676,0.2637,0.2676,54000.0],["1993-01-06",0.2695,0.2695,0.2695,0.2695,4500.0],["1993-01-07",0.2714,0.2714,0.2676,0.2676,139500.0],["1993-01-08",0.2676,0.2676,0.2676,0.2676,49500.0],["1993-01-11",0.2695,0.2695,0.2598,0.2617,562500.0],["1993-01-12",0.2637,0.2676,0.2637,0.2676,36000.0],["1993-01-13",0.2676,0.2676,0.2676,0.2676,13500.0],["1993-01-14",0.2637,0.2656,0.2617,0.2656,139500.0],["1993-01-15",0.2637,0.2676,0.2617,0.2676,153000.0],["1993-01-18",0.2676,0.2676,0.2676,0.2676,9000.0],["1993-01-19",0.2676,0.2676,0.2598,0.2656,333000.0],["1993-01-20",0.2676,0.2676,0.2637,0.2637,58500.0],["1993-01-21",0.2656,0.2676,0.2656,0.2676,13500.0],["1993-01-22",0.2676,0.2676,0.2676,0.2676,18000.0],["1993-01-25",0.2637,0.2695,0.2637,0.2695,63000.0],["1993-01-26",0.2695,0.2753,0.2695,0.2753,135000.0],["1993-01-27",0.2714,0.2734,0.2695,0.2714,85500.0],["1993-01-28",0.2753,0.2753,0.2695,0.2734,27000.0],["1993-01-29",0.2734,0.2734,0.2695,0.2714,31500.0],["1993-02-01",0.2676,0.2695,0.2676,0.2695,58500.0],["1993-02-02",0.2695,0.2695,0.2676,0.2695,58500.0],["1993-02-03",0.2714,0.2734,0.2714,0.2734,310500.0],["1993-02-04",0.2734,0.2773,0.2734,0.2773,90000.0],["1993-02-05",0.2773,0.2773,0.2773,0.2773,90000.0],["1993-02-08",0.2773,0.2792,0.2773,0.2792,54000.0],["1993-02-09",0.2792,0.2811,0.2792,0.2811,63000.0],["1993-02-10",0.2792,0.2792,0.2753,0.2753,94500.0],["1993-02-11",0.2811,0.285,0.2811,0.285,18000.0],["1993-02-12",0.2831,0.2831,0.2811,0.2811,40500.0],["1993-02-16",0.2811,0.2811,0.2811,0.2811,175500.0],["1993-02-17",0.2831,0.2831,0.2831,0.2831,112500.0],["1993-02-18",0.2831,0.2831,0.2831,0.2831,4500.0],["1993-02-19",0.285,0.285,0.285,0.285,36000.0],["1993-02-22",0.285,0.285,0.2831,0.2831,67500.0],["1993-02-23",0.285,0.285,0.285,0.285,13500.0],["1993-02-24",0.2831,0.285,0.2831,0.285,27000.0],["1993-02-25",0.2869,0.2908,0.2869,0.2908,45000.0],["1993-02-26",0.2889,0.2908,0.2869,0.2908,157500.0],["1993-03-01",0.2928,0.2928,0.2908,0.2908,13500.0],["1993-03-02",0.2908,0.2908,0.2908,0.2908,0.0],["1993-03-03",0.2889,0.2928,0.2889,0.2889,90000.0],["1993-03-04",0.2908,0.2908,0.2889,0.2908,54000.0],["1993-03-05",0.2892,0.2932,0.2892,0.2932,72000.0],["1993-03-08",0.2932,0.2972,0.2912,0.2952,76500.0],["1993-03-09",0.2972,0.2972,0.2952,0.2952,198000.0],["1993-03-10",0.2952,0.2972,0.2952,0.2972,76500.0],["1993-03-11",0.2972,0.2972,0.2952,0.2952,18000.0],["1993-03-12",0.2932,0.2972,0.2932,0.2972,76500.0],["1993-03-15",0.2972,0.2972,0.2972,0.2972,4500.0],["1993-03-16",0.3011,0.3091,0.3011,0.3071,432000.0],["1993-03-17",0.3071,0.3091,0.3031,0.3031,144000.0],["1993-03-18",0.3011,0.3091,0.3011,0.3091,472500.0],["1993-03-19",0.3091,0.3091,0.3091,0.3091,9000.0],["1993-03-22",0.3091,0.3091,0.3091,0.3091,0.0],["1993-03-23",0.3071,0.3071,0.3071,0.3071,58500.0],["1993-03-24",0.3051,0.3071,0.3051,0.3071,94500.0],["1993-03-25",0.3051,0.3051,0.3051,0.3051,18000.0],["1993-03-26",0.3051,0.3051,0.3051,0.3051,904500.0],["1993-03-29",0.3051,0.3071,0.3051,0.3051,22500.0],["1993-03-30",0.3051,0.3051,0.3051,0.3051,9000.0],["1993-03-31",0.3051,0.3051,0.2991,0.2991,360000.0],["1993-04-01",0.3011,0.3011,0.2991,0.2991,31500.0],["1993-04-02",0.2972,0.2972,0.2972,0.2972,112500.0],["1993-04-05",0.2991,0.2991,0.2991,0.2991,13500.0],["1993-04-06",0.3011,0.3011,0.2952,0.2952,337500.0],["1993-04-07",0.2932,0.2932,0.2912,0.2932,144000.0],["1993-04-08",0.2972,0.2972,0.2972,0.2972,112500.0],["1993-04-12",0.2991,0.2991,0.2991,0.2991,9000.0],["1993-04-13",0.3011,0.3011,0.3011,0.3011,4500.0],["1993-04-14",0.2991,0.2991,0.2991,0.2991,9000.0],["1993-04-15",0.2991,0.2991,0.2991,0.2991,0.0],["1993-04-16",0.3011,0.3011,0.2991,0.2991,54000.0],["1993-04-19",0.2972,0.3031,0.2972,0.3031,171000.0],["1993-04-20",0.3031,0.3031,0.3011,0.3011,180000.0],["1993-04-21",0.3011,0.3011,0.2972,0.2972,58500.0],["1993-04-22",0.3011,0.3011,0.2892,0.2892,144000.0],["1993-04-23",0.2892,0.2912,0.2892,0.2912,157500.0],["1993-04-26",0.2932,0.2952,0.2932,0.2952,27000.0],["1993-04-27",0.2912,0.2932,0.2912,0.2912,117000.0],["1993-04-28",0.2912,0.2972,0.2912,0.2972,40500.0],["1993-04-29",0.2991,0.2991,0.2932,0.2932,198000.0],["1993-04-30",0.2972,0.2991,0.2972,0.2972,99000.0],["1993-05-03",0.2952,0.2972,0.2952,0.2972,13500.0],["1993-05-04",0.2972,0.2972,0.2952,0.2952,49500.0],["1993-05-05",0.2972,0.2972,0.2972,0.2972,18000.0],["1993-05-06",0.2972,0.2972,0.2952,0.2952,153000.0],["1993-05-07",0.2972,0.2972,0.2972,0.2972,58500.0],["1993-05-10",0.2972,0.2972,0.2952,0.2972,103500.0],["1993-05-11",0.2972,0.2972,0.2952,0.2952,67500.0],["1993-05-12",0.2972,0.2972,0.2952,0.2952,13500.0],["1993-05-13",0.2972,0.2972,0.2972,0.2972,54000.0],["1993-05-14",0.2972,0.2972,0.2972,0.2972,13500.0],["1993-05-17",0.2972,0.2972,0.2972,0.2972,0.0],["1993-05-18",0.2972,0.2972,0.2972,0.2972,121500.0],["1993-05-19",0.2952,0.2952,0.2952,0.2952,45000.0],["1993-05-20",0.2952,0.2972,0.2952,0.2972,85500.0],["1993-05-21",0.2972,0.2972,0.2952,0.2952,81000.0],["1993-05-24",0.2952,0.2972,0.2952,0.2952,63000.0],["1993-05-25",0.2952,0.2972,0.2952,0.2972,72000.0],["1993-05-26",0.2972,0.2972,0.2972,0.2972,9000.0],["1993-05-27",0.2972,0.2972,0.2972,0.2972,22500.0],["1993-05-28",0.2952,0.2952,0.2932,0.2952,81000.0],["1993-06-01",0.2952,0.2952,0.2932,0.2952,139500.0],["1993-06-02",0.2952,0.2952,0.2932,0.2952,252000.0],["1993-06-03",0.2972,0.2972,0.2952,0.2952,18000.0],["1993-06-04",0.2952,0.2952,0.2952,0.2952,13500.0],["1993-06-07",0.2952,0.2972,0.2952,0.2972,58500.0],["1993-06-08",0.2952,0.2972,0.2952,0.2972,67500.0],["1993-06-09",0.2952,0.2952,0.2952,0.2952,36000.0],["1993-06-10",0.2972,0.2972,0.2952,0.2972,40500.0],["1993-06-11",0.2972,0.2972,0.2972,0.2972,238500.0],["1993-06-14",0.2952,0.2952,0.2952,0.2952,36000.0],["1993-06-15",0.2932,0.2932,0.2892,0.2932,76500.0],["1993-06-16",0.2892,0.2952,0.2892,0.2952,76500.0],["1993-06-17",0.2952,0.2952,0.2952,0.2952,0.0],["1993-06-18",0.2952,0.2952,0.2952,0.2952,72000.0],["1993-06-21",0.2952,0.2952,0.2932,0.2932,103500.0],["1993-06-22",0.2932,0.2932,0.2932,0.2932,9000.0],["1993-06-23",0.2932,0.2952,0.2932,0.2952,67500.0],["1993-06-24",0.2932,0.2932,0.2932,0.2932,9000.0],["1993-06-25",0.2932,0.2932,0.2892,0.2932,99000.0],["1993-06-28",0.2932,0.2932,0.2873,0.2873,261000.0],["1993-06-29",0.2912,0.2932,0.2892,0.2932,112500.0],["1993-06-30",0.2912,0.2912,0.2873,0.2912,247500.0],["1993-07-01",0.2952,0.2952,0.2952,0.2952,13500.0],["1993-07-02",0.2952,0.2952,0.2952,0.2952,0.0],["1993-07-06",0.2912,0.2932,0.2892,0.2932,54000.0],["1993-07-07",0.2892,0.2892,0.2892,0.2892,40500.0],["1993-07-08",0.2873,0.2873,0.2873,0.2873,18000.0],["1993-07-09",0.2912,0.2912,0.2892,0.2892,67500.0],["1993-07-12",0.2912,0.2912,0.2912,0.2912,18000.0],["1993-07-13",0.2912,0.2912,0.2912,0.2912,0.0],["1993-07-14",0.2932,0.2932,0.2932,0.2932,4500.0],["1993-07-15",0.2932,0.2932,0.2932,0.2932,0.0],["1993-07-16",0.2932,0.2932,0.2932,0.2932,9000.0],["1993-07-19",0.2912,0.2912,0.2892,0.2912,63000.0],["1993-07-20",0.2932,0.2952,0.2932,0.2932,36000.0],["1993-07-21",0.2932,0.2932,0.2932,0.2932,45000.0],["1993-07-22",0.2912,0.2932,0.2892,0.2892,166500.0],["1993-07-23",0.2892,0.2892,0.2892,0.2892,0.0],["1993-07-26",0.2873,0.2873,0.2873,0.2873,76500.0],["1993-07-27",0.2912,0.2912,0.2912,0.2912,31500.0],["1993-07-28",0.2892,0.2932,0.2892,0.2932,189000.0],["1993-07-29",0.2892,0.2892,0.2892,0.2892,22500.0],["1993-07-30",0.2892,0.2932,0.2892,0.2912,148500.0],["1993-08-02",0.2932,0.2932,0.2932,0.2932,45000.0],["1993-08-03",0.2952,0.2972,0.2952,0.2972,90000.0],["1993-08-04",0.2952,0.2952,0.2952,0.2952,27000.0],["1993-08-05",0.2952,0.2952,0.2932,0.2932,279000.0],["1993-08-06",0.2932,0.2932,0.2932,0.2932,0.0],["1993-08-09",0.2952,0.2972,0.2932,0.2952,207000.0],["1993-08-10",0.2972,0.3011,0.2972,0.3011,288000.0],["1993-08-11",0.3031,0.3091,0.3031,0.3091,387000.0],["1993-08-12",0.3091,0.3091,0.3051,0.3051,877500.0],["1993-08-13",0.3071,0.3071,0.3031,0.3031,144000.0],["1993-08-16",0.3051,0.3071,0.3051,0.3071,94500.0],["1993-08-17",0.3051,0.315,0.3051,0.315,85500.0],["1993-08-18",0.313,0.315,0.311,0.313,238500.0],["1993-08-19",0.313,0.313,0.311,0.313,27000.0],["1993-08-20",0.3091,0.311,0.3091,0.3091,54000.0],["1993-08-23",0.3071,0.311,0.3071,0.311,27000.0],["1993-08-24",0.311,0.311,0.3091,0.3091,76500.0],["1993-08-25",0.3071,0.3071,0.3031,0.3031,76500.0],["1993-08-26",0.3011,0.3011,0.2991,0.2991,157500.0],["1993-08-27",0.2972,0.2972,0.2972,0.2972,247500.0],["1993-08-30",0.3011,0.3031,0.2972,0.3031,121500.0],["1993-08-31",0.3011,0.3051,0.3011,0.3051,9000.0],["1993-09-01",0.3091,0.311,0.3011,0.3011,63000.0],["1993-09-02",0.3011,0.3051,0.3011,0.3051,54000.0],["1993-09-03",0.3071,0.3071,0.3031,0.3071,63000.0],["1993-09-07",0.3031,0.3031,0.3011,0.3011,36000.0],["1993-09-08",0.3011,0.3011,0.3011,0.3011,9000.0],["1993-09-09",0.3031,0.3031,0.3031,0.3031,22500.0],["1993-09-10",0.3031,0.3031,0.3031,0.3031,0.0],["1993-09-13",0.3031,0.3031,0.3011,0.3011,81000.0],["1993-09-14",0.3011,0.3011,0.3011,0.3011,45000.0],["1993-09-15",0.3011,0.3031,0.3011,0.3011,36000.0],["1993-09-16",0.3011,0.3011,0.3011,0.3011,243000.0],["1993-09-17",0.3011,0.3011,0.3011,0.3011,27000.0],["1993-09-20",0.3011,0.3011,0.3011,0.3011,27000.0],["1993-09-21",0.3031,0.3031,0.2972,0.2991,180000.0],["1993-09-22",0.2991,0.2991,0.2991,0.2991,13500.0],["1993-09-23",0.2991,0.2991,0.2991,0.2991,13500.0],["1993-09-24",0.3011,0.3011,0.2991,0.2991,18000.0],["1993-09-27",0.3011,0.3011,0.3011,0.3011,45000.0],["1993-09-28",0.3011,0.3011,0.3011,0.3011,4500.0],["1993-09-29",0.3051,0.3051,0.3011,0.3011,27000.0],["1993-09-30",0.3011,0.3011,0.3011,0.3011,18000.0],["1993-10-01",0.3011,0.3011,0.3011,0.3011,67500.0],["1993-10-04",0.3011,0.3011,0.2991,0.2991,135000.0],["1993-10-05",0.3011,0.3011,0.3011,0.3011,18000.0],["1993-10-06",0.3011,0.3011,0.3011,0.3011,45000.0],["1993-10-07",0.3011,0.3011,0.3011,0.3011,45000.0],["1993-10-08",0.2991,0.2991,0.2991,0.2991,13500.0],["1993-10-11",0.2991,0.3031,0.2991,0.3031,121500.0],["1993-10-12",0.3011,0.3011,0.3011,0.3011,63000.0],["1993-10-13",0.3031,0.3051,0.3031,0.3051,13500.0],["1993-10-14",0.3051,0.3051,0.3051,0.3051,0.0],["1993-10-15",0.3031,0.3031,0.3031,0.3031,13500.0],["1993-10-18",0.3051,0.3051,0.3031,0.3051,54000.0],["1993-10-19",0.3031,0.3071,0.3031,0.3071,108000.0],["1993-10-20",0.3051,0.3051,0.3031,0.3031,13500.0],["1993-10-21",0.3031,0.3051,0.3011,0.3011,45000.0],["1993-10-22",0.3011,0.3031,0.3011,0.3031,40500.0],["1993-10-25",0.3051,0.3051,0.3051,0.3051,18000.0],["1993-10-26",0.3051,0.3051,0.3051,0.3051,54000.0],["1993-10-27",0.3051,0.3051,0.3011,0.3031,162000.0],["1993-10-28",0.3011,0.3011,0.3011,0.3011,4500.0],["1993-10-29",0.3011,0.3031,0.3011,0.3031,63000.0],["1993-11-01",0.3011,0.3031,0.3011,0.3031,22500.0],["1993-11-02",0.3031,0.3031,0.3031,0.3031,18000.0],["1993-11-03",0.3031,0.3031,0.2932,0.2932,400500.0],["1993-11-04",0.2972,0.3011,0.2952,0.2952,153000.0],["1993-11-05",0.2972,0.2991,0.2972,0.2991,18000.0],["1993-11-08",0.2972,0.2991,0.2972,0.2991,36000.0],["1993-11-09",0.2991,0.315,0.2991,0.313,450000.0],["1993-11-10",0.313,0.313,0.3071,0.311,94500.0],["1993-11-11",0.311,0.311,0.311,0.311,4500.0],["1993-11-12",0.311,0.311,0.311,0.311,0.0],["1993-11-15",0.311,0.311,0.311,0.311,31500.0],["1993-11-16",0.311,0.311,0.3031,0.3051,148500.0],["1993-11-17",0.3091,0.3091,0.3091,0.3091,13500.0],["1993-11-18",0.3051,0.3091,0.3051,0.3091,72000.0],["1993-11-19",0.3091,0.3091,0.3091,0.3091,9000.0],["1993-11-22",0.3051,0.3051,0.3011,0.3011,67500.0],["1993-11-23",0.3011,0.3011,0.3011,0.3011,4500.0],["1993-11-24",0.3011,0.3011,0.3011,0.3011,4500.0],["1993-11-26",0.3011,0.3031,0.3011,0.3031,58500.0],["1993-11-29",0.3011,0.3011,0.3011,0.3011,27000.0],["1993-11-30",0.3011,0.3011,0.3011,0.3011,27000.0],["1993-12-01",0.3011,0.3031,0.3011,0.3031,22500.0],["1993-12-02",0.3031,0.3031,0.3031,0.3031,0.0],["1993-12-03",0.3031,0.3051,0.3031,0.3051,40500.0],["1993-12-06",0.3091,0.3091,0.3091,0.3091,36000.0],["1993-12-07",0.3071,0.3091,0.3071,0.3091,180000.0],["1993-12-08",0.3051,0.3051,0.3031,0.3031,117000.0],["1993-12-09",0.3031,0.3031,0.3031,0.3031,9000.0],["1993-12-10",0.3051,0.3051,0.3031,0.3031,13500.0],["1993-12-13",0.3031,0.3031,0.3031,0.3031,81000.0],["1993-12-14",0.3031,0.3051,0.3011,0.3051,103500.0],["1993-12-15",0.3011,0.3031,0.3011,0.3011,108000.0],["1993-12-16",0.3011,0.3011,0.3011,0.3011,0.0],["1993-12-17",0.3051,0.3051,0.3031,0.3031,85500.0],["1993-12-20",0.3071,0.3071,0.3011,0.3011,157500.0],["1993-12-21",0.3011,0.3011,0.3011,0.3011,162000.0],["1993-12-22",0.3011,0.3031,0.3011,0.3031,54000.0],["1993-12-23",0.3011,0.3011,0.2991,0.3011,117000.0],["1993-12-27",0.3011,0.3031,0.3011,0.3011,202500.0],["1993-12-28",0.3011,0.3011,0.3011,0.3011,9000.0],["1993-12-29",0.3031,0.3051,0.3011,0.3011,121500.0],["1993-12-30",0.2991,0.3031,0.2972,0.2991,238500.0],["1993-12-31",0.3031,0.3031,0.3031,0.3031,45000.0],["1994-01-03",0.3071,0.3071,0.3011,0.3011,54000.0],["1994-01-04",0.3031,0.3051,0.3031,0.3051,22500.0],["1994-01-05",0.3011,0.3011,0.3011,0.3011,13500.0],["1994-01-06",0.3011,0.3011,0.2972,0.2972,54000.0],["1994-01-07",0.2991,0.3051,0.2991,0.3051,63000.0],["1994-01-10",0.3031,0.3031,0.3031,0.3031,9000.0],["1994-01-11",0.3071,0.3091,0.3051,0.3051,49500.0],["1994-01-12",0.3091,0.311,0.3051,0.3051,58500.0],["1994-01-13",0.3091,0.3091,0.3091,0.3091,18000.0],["1994-01-14",0.3091,0.3091,0.3091,0.3091,9000.0],["1994-01-17",0.313,0.3209,0.313,0.319,279000.0],["1994-01-18",0.317,0.319,0.317,0.317,94500.0],["1994-01-19",0.319,0.319,0.317,0.319,94500.0],["1994-01-20",0.3229,0.3308,0.3229,0.3308,130500.0],["1994-01-21",0.3269,0.3308,0.3229,0.3269,130500.0],["1994-01-24",0.3289,0.3407,0.3289,0.3348,414000.0],["1994-01-25",0.3368,0.3407,0.3348,0.3368,549000.0],["1994-01-26",0.3368,0.3368,0.3348,0.3348,517500.0],["1994-01-27",0.3368,0.3368,0.3348,0.3368,27000.0],["1994-01-28",0.3368,0.3368,0.3368,0.3368,4500.0],["1994-01-31",0.3368,0.3407,0.3348,0.3407,252000.0],["1994-02-01",0.3407,0.3407,0.3407,0.3407,36000.0],["1994-02-02",0.3407,0.3407,0.3388,0.3407,220500.0],["1994-02-03",0.3407,0.3407,0.3289,0.3328,283500.0],["1994-02-04",0.3328,0.3328,0.3249,0.3249,81000.0],["1994-02-07",0.3289,0.3289,0.3229,0.3269,31500.0],["1994-02-08",0.3249,0.3289,0.3249,0.3249,31500.0],["1994-02-09",0.3229,0.3229,0.3229,0.3229,22500.0],["1994-02-10",0.3269,0.3269,0.3229,0.3229,27000.0],["1994-02-11",0.3229,0.3229,0.3229,0.3229,4500.0],["1994-02-14",0.3269,0.3269,0.3269,0.3269,31500.0],["1994-02-15",0.3269,0.3328,0.3269,0.3308,85500.0],["1994-02-16",0.3328,0.3328,0.3289,0.3328,18000.0],["1994-02-17",0.3328,0.3328,0.3328,0.3328,45000.0],["1994-02-18",0.3328,0.3328,0.3289,0.3289,193500.0],["1994-02-22",0.3289,0.3289,0.3289,0.3289,9000.0],["1994-02-23",0.3269,0.3289,0.3269,0.3269,175500.0],["1994-02-24",0.3269,0.3308,0.3269,0.3289,81000.0],["1994-02-25",0.3269,0.3269,0.3229,0.3229,153000.0],["1994-02-28",0.3229,0.3229,0.317,0.317,315000.0],["1994-03-01",0.317,0.317,0.317,0.317,58500.0],["1994-03-02",0.317,0.3209,0.317,0.3209,94500.0],["1994-03-03",0.319,0.319,0.317,0.317,324000.0],["1994-03-04",0.3209,0.3209,0.3209,0.3209,9000.0],["1994-03-07",0.3173,0.3173,0.3173,0.3173,45000.0],["1994-03-08",0.3173,0.3173,0.3173,0.3173,0.0],["1994-03-09",0.3173,0.3173,0.3173,0.3173,0.0],["1994-03-10",0.3193,0.3234,0.3193,0.3213,40500.0],["1994-03-11",0.3213,0.3213,0.3213,0.3213,13500.0],["1994-03-14",0.3213,0.3213,0.3213,0.3213,4500.0],["1994-03-15",0.3254,0.3254,0.3254,0.3254,13500.0],["1994-03-16",0.3254,0.3254,0.3254,0.3254,4500.0],["1994-03-17",0.3254,0.3254,0.3254,0.3254,108000.0],["1994-03-18",0.3254,0.3254,0.3234,0.3234,49500.0],["1994-03-21",0.3234,0.3234,0.3234,0.3234,40500.0],["1994-03-22",0.3234,0.3234,0.3234,0.3234,0.0],["1994-03-23",0.3234,0.3234,0.3234,0.3234,0.0],["1994-03-24",0.3213,0.3213,0.3193,0.3193,99000.0],["1994-03-25",0.3193,0.3213,0.3193,0.3213,67500.0],["1994-03-28",0.3193,0.3193,0.3193,0.3193,4500.0],["1994-03-29",0.3193,0.3193,0.3193,0.3193,94500.0],["1994-03-30",0.3213,0.3213,0.3213,0.3213,9000.0],["1994-03-31",0.3213,0.3213,0.3153,0.3153,67500.0],["1994-04-04",0.3193,0.3193,0.3112,0.3133,130500.0],["1994-04-05",0.3173,0.3173,0.3153,0.3153,85500.0],["1994-04-06",0.3112,0.3112,0.3112,0.3112,9000.0],["1994-04-07",0.3133,0.3133,0.3133,0.3133,63000.0],["1994-04-08",0.3112,0.3153,0.3112,0.3112,76500.0],["1994-04-11",0.3153,0.3153,0.3112,0.3112,85500.0],["1994-04-12",0.3112,0.3112,0.3112,0.3112,58500.0],["1994-04-13",0.3153,0.3153,0.3153,0.3153,9000.0],["1994-04-14",0.3173,0.3173,0.3173,0.3173,9000.0],["1994-04-15",0.3173,0.3173,0.3173,0.3173,0.0],["1994-04-18",0.3193,0.3193,0.3193,0.3193,9000.0],["1994-04-19",0.3234,0.3234,0.3193,0.3193,54000.0],["1994-04-20",0.3234,0.3234,0.3234,0.3234,9000.0],["1994-04-21",0.3234,0.3254,0.3234,0.3254,13500.0],["1994-04-22",0.3274,0.3274,0.3254,0.3254,40500.0],["1994-04-25",0.3254,0.3254,0.3254,0.3254,27000.0],["1994-04-26",0.3274,0.3274,0.3274,0.3274,9000.0],["1994-04-28",0.3274,0.3274,0.3274,0.3274,0.0],["1994-04-29",0.3274,0.3274,0.3274,0.3274,0.0],["1994-05-02",0.3314,0.3314,0.3314,0.3314,9000.0],["1994-05-03",0.3274,0.3274,0.3274,0.3274,99000.0],["1994-05-04",0.3254,0.3254,0.3254,0.3254,4500.0],["1994-05-05",0.3254,0.3254,0.3254,0.3254,0.0],["1994-05-06",0.3234,0.3234,0.3213,0.3213,27000.0],["1994-05-09",0.3213,0.3234,0.3213,0.3234,49500.0],["1994-05-10",0.3213,0.3234,0.3193,0.3234,243000.0],["1994-05-11",0.3193,0.3234,0.3193,0.3234,76500.0],["1994-05-12",0.3234,0.3234,0.3234,0.3234,0.0],["1994-05-13",0.3234,0.3234,0.3234,0.3234,27000.0],["1994-05-16",0.3234,0.3234,0.3234,0.3234,0.0],["1994-05-17",0.3213,0.3213,0.3213,0.3213,45000.0],["1994-05-18",0.3213,0.3213,0.3213,0.3213,0.0],["1994-05-19",0.3193,0.3193,0.3193,0.3193,22500.0],["1994-05-20",0.3213,0.3254,0.3213,0.3254,117000.0],["1994-05-23",0.3254,0.3254,0.3254,0.3254,4500.0],["1994-05-24",0.3213,0.3213,0.3213,0.3213,4500.0],["1994-05-25",0.3213,0.3213,0.3213,0.3213,0.0],["1994-05-26",0.3193,0.3193,0.3193,0.3193,9000.0],["1994-05-27",0.3193,0.3213,0.3193,0.3213,27000.0],["1994-05-31",0.3193,0.3193,0.3173,0.3173,45000.0],["1994-06-01",0.3173,0.3173,0.3173,0.3173,0.0],["1994-06-02",0.3173,0.3173,0.3173,0.3173,1278000.0],["1994-06-03",0.3213,0.3213,0.3112,0.3133,351000.0],["1994-06-06",0.3112,0.3112,0.3072,0.3092,153000.0],["1994-06-07",0.3072,0.3072,0.3072,0.3072,4500.0],["1994-06-08",0.3092,0.3092,0.3052,0.3052,144000.0],["1994-06-09",0.3052,0.3072,0.3032,0.3072,103500.0],["1994-06-10",0.3072,0.3092,0.3072,0.3092,54000.0],["1994-06-13",0.3072,0.3072,0.3072,0.3072,67500.0],["1994-06-14",0.3072,0.3072,0.3072,0.3072,0.0],["1994-06-15",0.3072,0.3072,0.3072,0.3072,0.0],["1994-06-16",0.3052,0.3052,0.3052,0.3052,45000.0],["1994-06-17",0.3032,0.3032,0.2971,0.2971,72000.0],["1994-06-20",0.2971,0.2971,0.2971,0.2971,18000.0],["1994-06-21",0.2991,0.2991,0.2951,0.2951,130500.0],["1994-06-22",0.2971,0.2991,0.2951,0.2991,76500.0],["1994-06-23",0.2991,0.3052,0.2991,0.3052,67500.0],["1994-06-24",0.3052,0.3092,0.3052,0.3052,148500.0],["1994-06-27",0.3072,0.3072,0.3072,0.3072,18000.0],["1994-06-28",0.3112,0.3112,0.3112,0.3112,13500.0],["1994-06-29",0.3092,0.3092,0.3092,0.3092,4500.0],["1994-06-30",0.3092,0.3092,0.3072,0.3072,94500.0],["1994-07-01",0.3112,0.3112,0.3092,0.3092,342000.0],["1994-07-05",0.3153,0.3153,0.3153,0.3153,72000.0],["1994-07-06",0.3173,0.3173,0.3173,0.3173,22500.0],["1994-07-07",0.3153,0.3153,0.3092,0.3092,274500.0],["1994-07-08",0.3112,0.3112,0.3112,0.3112,4500.0],["1994-07-11",0.3112,0.3153,0.3112,0.3153,18000.0],["1994-07-12",0.3153,0.3153,0.3153,0.3153,0.0],["1994-07-13",0.3112,0.3112,0.3092,0.3092,292500.0],["1994-07-14",0.3133,0.3133,0.3133,0.3133,9000.0],["1994-07-15",0.3133,0.3133,0.3133,0.3133,27000.0],["1994-07-18",0.3153,0.3153,0.3153,0.3153,18000.0],["1994-07-19",0.3153,0.3153,0.3153,0.3153,0.0],["1994-07-20",0.3133,0.3133,0.3133,0.3133,13500.0],["1994-07-21",0.3133,0.3133,0.3133,0.3133,0.0],["1994-07-22",0.3133,0.3173,0.3133,0.3173,13500.0],["1994-07-25",0.3173,0.3193,0.3173,0.3193,31500.0],["1994-07-26",0.3193,0.3234,0.3193,0.3234,31500.0],["1994-07-27",0.3234,0.3234,0.3234,0.3234,0.0],["1994-07-28",0.3274,0.3314,0.3254,0.3254,130500.0],["1994-07-29",0.3254,0.3254,0.3254,0.3254,54000.0],["1994-08-01",0.3254,0.3254,0.3254,0.3254,49500.0],["1994-08-02",0.3254,0.3254,0.3254,0.3254,45000.0],["1994-08-03",0.3274,0.3294,0.3274,0.3274,45000.0],["1994-08-04",0.3274,0.3274,0.3274,0.3274,18000.0],["1994-08-05",0.3274,0.3274,0.3254,0.3254,81000.0],["1994-08-08",0.3254,0.3254,0.3254,0.3254,22500.0],["1994-08-09",0.3234,0.3234,0.3234,0.3234,27000.0],["1994-08-10",0.3234,0.3234,0.3193,0.3193,99000.0],["1994-08-11",0.3193,0.3193,0.3193,0.3193,18000.0],["1994-08-12",0.3193,0.3234,0.3193,0.3234,27000.0],["1994-08-15",0.3193,0.3193,0.3193,0.3193,22500.0],["1994-08-16",0.3193,0.3213,0.3193,0.3213,31500.0],["1994-08-17",0.3213,0.3213,0.3213,0.3213,4500.0],["1994-08-18",0.3234,0.3234,0.3234,0.3234,36000.0],["1994-08-19",0.3234,0.3234,0.3234,0.3234,0.0],["1994-08-22",0.3213,0.3213,0.3213,0.3213,27000.0],["1994-08-23",0.3234,0.3234,0.3234,0.3234,49500.0],["1994-08-24",0.3234,0.3234,0.3234,0.3234,49500.0],["1994-08-25",0.3274,0.3274,0.3234,0.3234,54000.0],["1994-08-26",0.3274,0.3274,0.3213,0.3213,49500.0],["1994-08-29",0.3193,0.3193,0.3193,0.3193,18000.0],["1994-08-30",0.3193,0.3193,0.3193,0.3193,0.0],["1994-08-31",0.3193,0.3193,0.3193,0.3193,18000.0],["1994-09-01",0.3234,0.3234,0.3234,0.3234,4500.0],["1994-09-02",0.3213,0.3213,0.3213,0.3213,9000.0],["1994-09-06",0.3213,0.3213,0.3213,0.3213,22500.0],["1994-09-07",0.3234,0.3234,0.3234,0.3234,63000.0],["1994-09-08",0.3254,0.3254,0.3254,0.3254,45000.0],["1994-09-09",0.3234,0.3234,0.3234,0.3234,4500.0],["1994-09-12",0.3234,0.3234,0.3234,0.3234,0.0],["1994-09-13",0.3254,0.3254,0.3234,0.3234,31500.0],["1994-09-14",0.3234,0.3234,0.3234,0.3234,36000.0],["1994-09-15",0.3254,0.3254,0.3234,0.3234,18000.0],["1994-09-16",0.3234,0.3234,0.3234,0.3234,18000.0],["1994-09-19",0.3234,0.3234,0.3234,0.3234,22500.0],["1994-09-20",0.3234,0.3234,0.3234,0.3234,0.0],["1994-09-21",0.3234,0.3234,0.3213,0.3213,49500.0],["1994-09-22",0.3234,0.3234,0.3234,0.3234,4500.0],["1994-09-23",0.3213,0.3234,0.3193,0.3213,36000.0],["1994-09-26",0.3234,0.3234,0.3234,0.3234,126000.0],["1994-09-27",0.3234,0.3234,0.3234,0.3234,45000.0],["1994-09-28",0.3234,0.3274,0.3234,0.3274,9000.0],["1994-09-29",0.3274,0.3274,0.3274,0.3274,0.0],["1994-09-30",0.3274,0.3274,0.3274,0.3274,0.0],["1994-10-03",0.3254,0.3274,0.3234,0.3234,292500.0],["1994-10-04",0.3234,0.3234,0.3234,0.3234,45000.0],["1994-10-05",0.3234,0.3234,0.3234,0.3234,0.0],["1994-10-06",0.3213,0.3213,0.3213,0.3213,40500.0],["1994-10-07",0.3234,0.3234,0.3234,0.3234,67500.0],["1994-10-10",0.3213,0.3213,0.3213,0.3213,4500.0],["1994-10-11",0.3213,0.3254,0.3213,0.3213,54000.0],["1994-10-12",0.3254,0.3254,0.3254,0.3254,4500.0],["1994-10-13",0.3234,0.3234,0.3234,0.3234,121500.0],["1994-10-14",0.3234,0.3234,0.3234,0.3234,9000.0],["1994-10-17",0.3234,0.3234,0.3234,0.3234,45000.0],["1994-10-18",0.3234,0.3234,0.3234,0.3234,9000.0],["1994-10-19",0.3213,0.3213,0.3213,0.3213,90000.0],["1994-10-20",0.3254,0.3254,0.3234,0.3234,36000.0],["1994-10-21",0.3234,0.3234,0.3234,0.3234,0.0],["1994-10-24",0.3274,0.3335,0.3274,0.3274,270000.0],["1994-10-25",0.3234,0.3314,0.3234,0.3314,135000.0],["1994-10-26",0.3274,0.3274,0.3254,0.3254,76500.0],["1994-10-27",0.3274,0.3274,0.3234,0.3254,166500.0],["1994-10-28",0.3234,0.3254,0.3234,0.3234,31500.0],["1994-10-31",0.3234,0.3234,0.3234,0.3234,0.0],["1994-11-01",0.3213,0.3213,0.3213,0.3213,13500.0],["1994-11-02",0.3234,0.3234,0.3234,0.3234,27000.0],["1994-11-03",0.3213,0.3254,0.3213,0.3254,31500.0],["1994-11-04",0.3254,0.3294,0.3254,0.3294,49500.0],["1994-11-07",0.3335,0.3335,0.3335,0.3335,9000.0],["1994-11-08",0.3355,0.3375,0.3355,0.3355,112500.0],["1994-11-09",0.3355,0.3355,0.3355,0.3355,13500.0],["1994-11-10",0.3395,0.3395,0.3395,0.3395,45000.0],["1994-11-11",0.3436,0.3436,0.3436,0.3436,9000.0],["1994-11-14",0.3476,0.3537,0.3476,0.3496,81000.0],["1994-11-15",0.3537,0.3557,0.3517,0.3557,72000.0],["1994-11-16",0.3557,0.3557,0.3557,0.3557,0.0],["1994-11-17",0.3557,0.3557,0.3537,0.3537,54000.0],["1994-11-18",0.3577,0.3577,0.3537,0.3577,27000.0],["1994-11-21",0.3557,0.3557,0.3537,0.3557,45000.0],["1994-11-22",0.3517,0.3537,0.3517,0.3517,94500.0],["1994-11-23",0.3496,0.3496,0.3436,0.3436,162000.0],["1994-11-25",0.3416,0.3416,0.3416,0.3416,45000.0],["1994-11-28",0.3395,0.3395,0.3395,0.3395,135000.0],["1994-11-29",0.3375,0.3375,0.3375,0.3375,27000.0],["1994-11-30",0.3375,0.3375,0.3355,0.3355,85500.0],["1994-12-01",0.3355,0.3355,0.3355,0.3355,9000.0],["1994-12-02",0.3355,0.3355,0.3355,0.3355,22500.0],["1994-12-05",0.3294,0.3294,0.3234,0.3234,396000.0],["1994-12-06",0.3213,0.3213,0.3153,0.3153,103500.0],["1994-12-07",0.3153,0.3153,0.3112,0.3112,135000.0],["1994-12-08",0.3112,0.3112,0.3112,0.3112,63000.0],["1994-12-09",0.3133,0.3133,0.3092,0.3092,72000.0],["1994-12-12",0.3092,0.3092,0.3092,0.3092,0.0],["1994-12-13",0.3092,0.3092,0.3092,0.3092,13500.0],["1994-12-14",0.3072,0.3072,0.3072,0.3072,90000.0],["1994-12-15",0.3092,0.3092,0.3032,0.3032,112500.0],["1994-12-16",0.3011,0.3032,0.3011,0.3032,216000.0],["1994-12-19",0.3032,0.3032,0.3032,0.3032,0.0],["1994-12-20",0.291,0.2991,0.291,0.2991,409500.0],["1994-12-21",0.2991,0.3032,0.2991,0.3032,45000.0],["1994-12-22",0.3032,0.3032,0.3032,0.3032,45000.0],["1994-12-23",0.3011,0.3032,0.3011,0.3032,13500.0],["1994-12-27",0.3032,0.3032,0.2991,0.2991,184500.0],["1994-12-28",0.2971,0.3011,0.2971,0.3011,765000.0],["1994-12-29",0.2991,0.3011,0.2991,0.3011,310500.0],["1994-12-30",0.3011,0.3011,0.2971,0.2971,837000.0],["1995-01-03",0.2991,0.2991,0.2991,0.2991,94500.0],["1995-01-04",0.2971,0.2991,0.2971,0.2991,333000.0],["1995-01-05",0.2749,0.2829,0.2749,0.2829,4135500.0],["1995-01-06",0.285,0.289,0.285,0.289,409500.0],["1995-01-09",0.291,0.291,0.289,0.289,36000.0],["1995-01-10",0.289,0.289,0.289,0.289,0.0],["1995-01-11",0.289,0.289,0.289,0.289,45000.0],["1995-01-12",0.291,0.291,0.289,0.291,67500.0],["1995-01-13",0.287,0.287,0.287,0.287,67500.0],["1995-01-16",0.287,0.287,0.2829,0.287,1044000.0],["1995-01-17",0.289,0.289,0.289,0.289,63000.0],["1995-01-18",0.291,0.291,0.287,0.287,54000.0],["1995-01-19",0.289,0.291,0.289,0.291,40500.0],["1995-01-20",0.289,0.291,0.289,0.291,9000.0],["1995-01-23",0.289,0.289,0.289,0.289,4500.0],["1995-01-24",0.291,0.291,0.291,0.291,225000.0],["1995-01-25",0.2951,0.2951,0.2951,0.2951,40500.0],["1995-01-26",0.2971,0.2971,0.2971,0.2971,22500.0],["1995-01-27",0.2951,0.2951,0.2951,0.2951,13500.0],["1995-01-30",0.2951,0.2971,0.2951,0.2971,40500.0],["1995-01-31",0.2971,0.2971,0.2971,0.2971,13500.0],["1995-02-01",0.2971,0.2971,0.2971,0.2971,45000.0],["1995-02-02",0.2991,0.2991,0.2991,0.2991,135000.0],["1995-02-03",0.2951,0.2951,0.293,0.293,229500.0],["1995-02-06",0.293,0.2971,0.293,0.293,81000.0],["1995-02-07",0.291,0.291,0.291,0.291,27000.0],["1995-02-08",0.293,0.293,0.291,0.291,54000.0],["1995-02-09",0.291,0.291,0.289,0.289,63000.0],["1995-02-10",0.2749,0.2809,0.2749,0.2809,2344500.0],["1995-02-13",0.2789,0.2829,0.2789,0.2829,243000.0],["1995-02-14",0.2809,0.2829,0.2809,0.2829,18000.0],["1995-02-15",0.2829,0.287,0.2829,0.287,99000.0],["1995-02-16",0.287,0.291,0.287,0.291,36000.0],["1995-02-17",0.289,0.291,0.289,0.291,22500.0],["1995-02-21",0.289,0.293,0.289,0.293,166500.0],["1995-02-22",0.291,0.2971,0.291,0.2971,126000.0],["1995-02-23",0.2951,0.2991,0.2951,0.2971,148500.0],["1995-02-24",0.2991,0.2991,0.2971,0.2991,63000.0],["1995-02-27",0.2971,0.2971,0.2971,0.2971,13500.0],["1995-02-28",0.2971,0.2971,0.287,0.287,594000.0],["1995-03-01",0.291,0.291,0.2749,0.2789,2331000.0],["1995-03-02",0.2769,0.2789,0.2769,0.2789,324000.0],["1995-03-03",0.2809,0.2829,0.2809,0.2829,90000.0],["1995-03-06",0.2813,0.2875,0.2813,0.2875,175500.0],["1995-03-07",0.2854,0.2896,0.2854,0.2896,1030500.0],["1995-03-08",0.2937,0.2978,0.2937,0.2978,198000.0],["1995-03-09",0.2958,0.302,0.2958,0.302,387000.0],["1995-03-10",0.302,0.302,0.2978,0.2978,1044000.0],["1995-03-13",0.2978,0.2999,0.2978,0.2978,598500.0],["1995-03-14",0.2978,0.2999,0.2978,0.2999,1962000.0],["1995-03-15",0.2999,0.302,0.2999,0.302,706500.0],["1995-03-16",0.2999,0.302,0.2999,0.302,369000.0],["1995-03-17",0.302,0.304,0.302,0.302,477000.0],["1995-03-20",0.302,0.3102,0.302,0.3102,288000.0],["1995-03-21",0.3102,0.3227,0.3102,0.3206,400500.0],["1995-03-22",0.3227,0.3247,0.3164,0.3164,265500.0],["1995-03-23",0.3206,0.3206,0.3164,0.3164,117000.0],["1995-03-24",0.3164,0.3206,0.3144,0.3164,153000.0],["1995-03-27",0.3144,0.3144,0.3123,0.3144,202500.0],["1995-03-28",0.3102,0.3206,0.3102,0.3206,90000.0],["1995-03-29",0.3185,0.3185,0.3144,0.3144,81000.0],["1995-03-30",0.3144,0.3164,0.3144,0.3164,85500.0],["1995-03-31",0.3144,0.3164,0.3144,0.3164,252000.0],["1995-04-03",0.3164,0.3164,0.3164,0.3164,13500.0],["1995-04-04",0.3144,0.3185,0.3144,0.3185,76500.0],["1995-04-05",0.3164,0.3164,0.3144,0.3144,18000.0],["1995-04-06",0.3185,0.3206,0.3185,0.3206,58500.0],["1995-04-07",0.3185,0.3227,0.3164,0.3227,153000.0],["1995-04-10",0.3268,0.3289,0.3247,0.3289,45000.0],["1995-04-11",0.3289,0.3289,0.3247,0.3268,130500.0],["1995-04-12",0.3227,0.3227,0.3206,0.3206,409500.0],["1995-04-13",0.3247,0.3289,0.3247,0.3268,130500.0],["1995-04-17",0.3268,0.3268,0.3247,0.3247,81000.0],["1995-04-18",0.3268,0.3289,0.3247,0.3289,477000.0],["1995-04-19",0.3247,0.3268,0.3227,0.3227,40500.0],["1995-04-20",0.3247,0.3268,0.3206,0.3268,369000.0],["1995-04-21",0.3268,0.3309,0.3268,0.3289,234000.0],["1995-04-24",0.3289,0.3309,0.3268,0.3309,117000.0],["1995-04-25",0.3309,0.3309,0.3289,0.3289,22500.0],["1995-04-26",0.3289,0.3289,0.3289,0.3289,9000.0],["1995-04-27",0.3289,0.3289,0.3289,0.3289,0.0],["1995-04-28",0.3309,0.3309,0.3309,0.3309,27000.0],["1995-05-01",0.3309,0.3309,0.3309,0.3309,81000.0],["1995-05-02",0.3268,0.333,0.3268,0.3309,130500.0],["1995-05-03",0.3309,0.333,0.3309,0.333,103500.0],["1995-05-04",0.3309,0.333,0.3247,0.333,468000.0],["1995-05-05",0.3268,0.3309,0.3268,0.3309,166500.0],["1995-05-08",0.3268,0.3289,0.3268,0.3289,27000.0],["1995-05-09",0.3309,0.3351,0.3309,0.3351,378000.0],["1995-05-10",0.3371,0.3371,0.333,0.333,112500.0],["1995-05-11",0.3309,0.3371,0.3309,0.3371,540000.0],["1995-05-12",0.3392,0.3392,0.3392,0.3392,31500.0],["1995-05-15",0.3351,0.3351,0.3309,0.3309,13500.0],["1995-05-16",0.3268,0.3351,0.3268,0.3351,283500.0],["1995-05-17",0.3371,0.3371,0.3371,0.3371,31500.0],["1995-05-18",0.333,0.333,0.3309,0.3309,67500.0],["1995-05-19",0.3351,0.3351,0.333,0.333,49500.0],["1995-05-22",0.333,0.3351,0.333,0.3351,18000.0],["1995-05-23",0.3351,0.3433,0.3351,0.3433,103500.0],["1995-05-24",0.3392,0.3413,0.3392,0.3413,58500.0],["1995-05-25",0.3392,0.3392,0.3392,0.3392,45000.0],["1995-05-26",0.3413,0.3413,0.3413,0.3413,45000.0],["1995-05-30",0.3413,0.3413,0.3413,0.3413,13500.0],["1995-05-31",0.3454,0.3454,0.3454,0.3454,9000.0],["1995-06-01",0.3454,0.3454,0.3454,0.3454,22500.0],["1995-06-02",0.3433,0.3537,0.3433,0.3475,229500.0],["1995-06-05",0.3454,0.3475,0.3454,0.3475,99000.0],["1995-06-06",0.3475,0.3475,0.3475,0.3475,18000.0],["1995-06-07",0.3475,0.3475,0.3475,0.3475,9000.0],["1995-06-08",0.3495,0.3516,0.3495,0.3495,144000.0],["1995-06-09",0.3516,0.3516,0.3495,0.3516,238500.0],["1995-06-12",0.3557,0.3578,0.3557,0.3557,265500.0],["1995-06-13",0.3578,0.362,0.3578,0.3578,63000.0],["1995-06-14",0.3599,0.364,0.3599,0.364,351000.0],["1995-06-15",0.3599,0.3599,0.3578,0.3599,63000.0],["1995-06-16",0.364,0.3682,0.3599,0.3599,306000.0],["1995-06-19",0.3599,0.362,0.3599,0.3599,67500.0],["1995-06-20",0.3599,0.3599,0.3557,0.3578,99000.0],["1995-06-21",0.3578,0.3578,0.3578,0.3578,0.0],["1995-06-22",0.3537,0.3599,0.3495,0.3599,531000.0],["1995-06-23",0.3599,0.4095,0.3599,0.4054,1215000.0],["1995-06-26",0.4281,0.4447,0.4199,0.424,3064500.0],["1995-06-27",0.4137,0.4178,0.4095,0.4116,1242000.0],["1995-06-28",0.4137,0.4137,0.3992,0.4012,585000.0],["1995-06-29",0.4012,0.4012,0.3971,0.3992,324000.0],["1995-06-30",0.3992,0.4095,0.3992,0.4075,252000.0],["1995-07-03",0.4116,0.4509,0.4116,0.4447,904500.0],["1995-07-05",0.4509,0.455,0.4323,0.4323,954000.0],["1995-07-06",0.4343,0.4385,0.4157,0.424,1080000.0],["1995-07-07",0.4261,0.4343,0.4261,0.4343,900000.0],["1995-07-10",0.4323,0.4343,0.4219,0.4261,526500.0],["1995-07-11",0.4261,0.4302,0.424,0.4261,261000.0],["1995-07-12",0.4281,0.4281,0.4219,0.424,432000.0],["1995-07-13",0.4199,0.4281,0.4199,0.4281,153000.0],["1995-07-14",0.4219,0.4302,0.4219,0.4281,202500.0],["1995-07-17",0.4302,0.4343,0.4199,0.4199,288000.0],["1995-07-18",0.424,0.4281,0.424,0.4281,153000.0],["1995-07-19",0.424,0.4281,0.4219,0.4219,360000.0],["1995-07-20",0.4219,0.4261,0.4219,0.4261,207000.0],["1995-07-21",0.4261,0.4302,0.424,0.4302,229500.0],["1995-07-24",0.4343,0.4343,0.4281,0.4302,202500.0],["1995-07-25",0.4302,0.4343,0.4281,0.4343,243000.0],["1995-07-26",0.4343,0.4343,0.4302,0.4323,310500.0],["1995-07-27",0.4323,0.4343,0.4323,0.4323,220500.0],["1995-07-28",0.4323,0.4343,0.4323,0.4343,121500.0],["1995-07-31",0.4343,0.4405,0.4343,0.4364,153000.0],["1995-08-01",0.4343,0.4447,0.4323,0.4447,198000.0],["1995-08-02",0.4447,0.4488,0.4385,0.4385,297000.0],["1995-08-03",0.4364,0.4364,0.4323,0.4343,108000.0],["1995-08-04",0.4302,0.4323,0.4302,0.4302,288000.0],["1995-08-07",0.4302,0.4302,0.4281,0.4302,45000.0],["1995-08-08",0.4302,0.4302,0.4261,0.4302,72000.0],["1995-08-09",0.4302,0.4323,0.4302,0.4323,207000.0],["1995-08-10",0.4343,0.4343,0.4323,0.4343,153000.0],["1995-08-11",0.4385,0.4385,0.4343,0.4385,216000.0],["1995-08-14",0.4364,0.4426,0.4364,0.4426,472500.0],["1995-08-15",0.4426,0.4468,0.4405,0.4468,297000.0],["1995-08-16",0.4468,0.4468,0.4426,0.4426,261000.0],["1995-08-17",0.4426,0.4447,0.4405,0.4405,243000.0],["1995-08-18",0.4405,0.4405,0.4364,0.4405,153000.0],["1995-08-21",0.4447,0.4447,0.4426,0.4426,85500.0],["1995-08-22",0.4426,0.4426,0.4405,0.4426,126000.0],["1995-08-23",0.4447,0.4447,0.4426,0.4426,346500.0],["1995-08-24",0.4447,0.4447,0.4385,0.4405,121500.0],["1995-08-25",0.4405,0.4405,0.4364,0.4364,90000.0],["1995-08-28",0.4385,0.453,0.4385,0.4488,769500.0],["1995-08-29",0.4509,0.4571,0.4509,0.455,306000.0],["1995-08-30",0.455,0.4757,0.453,0.4695,1188000.0],["1995-08-31",0.4695,0.4716,0.4654,0.4674,652500.0],["1995-09-01",0.4674,0.4716,0.4674,0.4695,459000.0],["1995-09-05",0.4674,0.4674,0.4592,0.4612,841500.0],["1995-09-06",0.4612,0.4612,0.4571,0.4592,310500.0],["1995-09-07",0.453,0.4571,0.453,0.455,517500.0],["1995-09-08",0.4571,0.4571,0.453,0.453,288000.0],["1995-09-11",0.455,0.455,0.4468,0.4468,292500.0],["1995-09-12",0.4488,0.4509,0.4468,0.4488,45000.0],["1995-09-13",0.4468,0.4488,0.4447,0.4488,301500.0],["1995-09-14",0.4468,0.4468,0.4447,0.4468,18000.0],["1995-09-15",0.4468,0.4468,0.4426,0.4447,103500.0],["1995-09-18",0.4488,0.4488,0.4447,0.4468,499500.0],["1995-09-19",0.4468,0.4468,0.4468,0.4468,76500.0],["1995-09-20",0.4488,0.4592,0.4488,0.455,459000.0],["1995-09-21",0.455,0.455,0.453,0.455,297000.0],["1995-09-22",0.455,0.455,0.4499,0.453,148500.0],["1995-09-25",0.453,0.455,0.453,0.455,117000.0],["1995-09-26",0.455,0.455,0.455,0.455,85500.0],["1995-09-27",0.455,0.455,0.455,0.455,94500.0],["1995-09-28",0.455,0.455,0.453,0.455,85500.0],["1995-09-29",0.4509,0.4509,0.4468,0.4468,333000.0],["1995-10-02",0.4468,0.4488,0.4468,0.4488,72000.0],["1995-10-03",0.4509,0.4509,0.4468,0.4488,72000.0],["1995-10-04",0.4468,0.4468,0.4426,0.4468,540000.0],["1995-10-05",0.4468,0.4468,0.4447,0.4447,243000.0],["1995-10-06",0.4468,0.4468,0.4447,0.4468,72000.0],["1995-10-09",0.4468,0.4468,0.4426,0.4426,58500.0],["1995-10-10",0.4447,0.4447,0.4385,0.4426,288000.0],["1995-10-11",0.4426,0.4426,0.4178,0.4178,589500.0],["1995-10-12",0.4178,0.4178,0.4095,0.4095,297000.0],["1995-10-13",0.4095,0.4095,0.4033,0.4075,135000.0],["1995-10-16",0.4054,0.4116,0.4054,0.4116,40500.0],["1995-10-17",0.4137,0.4178,0.4137,0.4157,135000.0],["1995-10-18",0.4137,0.4137,0.4116,0.4137,117000.0],["1995-10-19",0.4116,0.4116,0.4095,0.4095,94500.0],["1995-10-20",0.4095,0.4157,0.4075,0.4116,193500.0],["1995-10-23",0.4095,0.4137,0.4095,0.4137,27000.0],["1995-10-24",0.4157,0.4157,0.4137,0.4137,54000.0],["1995-10-25",0.4116,0.4116,0.3971,0.3971,202500.0],["1995-10-26",0.393,0.393,0.3909,0.3909,207000.0],["1995-10-27",0.3888,0.3909,0.3847,0.3868,130500.0],["1995-10-30",0.3888,0.3909,0.3888,0.3888,63000.0],["1995-10-31",0.3847,0.3868,0.3826,0.3868,229500.0],["1995-11-01",0.3888,0.3888,0.3826,0.3888,130500.0],["1995-11-02",0.3847,0.3888,0.3806,0.3888,166500.0],["1995-11-03",0.3888,0.395,0.3826,0.3909,265500.0],["1995-11-06",0.395,0.395,0.393,0.395,36000.0],["1995-11-07",0.395,0.3992,0.395,0.3992,85500.0],["1995-11-08",0.4012,0.4054,0.4012,0.4033,108000.0],["1995-11-09",0.4054,0.4054,0.4012,0.4012,130500.0],["1995-11-10",0.4033,0.4033,0.4012,0.4012,22500.0],["1995-11-13",0.3971,0.3971,0.3971,0.3971,22500.0],["1995-11-14",0.393,0.3992,0.393,0.3992,108000.0],["1995-11-15",0.3992,0.3992,0.395,0.3971,121500.0],["1995-11-16",0.3971,0.4033,0.3971,0.4033,72000.0],["1995-11-17",0.4033,0.4033,0.395,0.4012,76500.0],["1995-11-20",0.3971,0.3992,0.395,0.395,130500.0],["1995-11-21",0.3971,0.3971,0.3909,0.3909,22500.0],["1995-11-22",0.3909,0.4012,0.3909,0.4012,202500.0],["1995-11-24",0.4012,0.4012,0.395,0.395,63000.0],["1995-11-27",0.395,0.395,0.3888,0.3909,67500.0],["1995-11-28",0.3909,0.3909,0.3888,0.3909,99000.0],["1995-11-29",0.3868,0.3888,0.3806,0.3806,198000.0],["1995-11-30",0.3785,0.3785,0.3723,0.3744,238500.0],["1995-12-01",0.3744,0.3785,0.3702,0.3764,337500.0],["1995-12-04",0.3785,0.3868,0.3785,0.3868,211500.0],["1995-12-05",0.3868,0.3888,0.3826,0.3847,346500.0],["1995-12-06",0.3868,0.3868,0.3806,0.3806,148500.0],["1995-12-07",0.3826,0.3826,0.3764,0.3764,247500.0],["1995-12-08",0.3764,0.3868,0.3764,0.3806,270000.0],["1995-12-11",0.3806,0.3868,0.3785,0.3868,252000.0],["1995-12-12",0.3888,0.3971,0.3868,0.3971,103500.0],["1995-12-13",0.395,0.4157,0.395,0.4157,225000.0],["1995-12-14",0.4199,0.4281,0.4157,0.4199,490500.0],["1995-12-15",0.4219,0.4219,0.4178,0.4178,67500.0],["1995-12-18",0.4137,0.4137,0.4116,0.4137,85500.0],["1995-12-19",0.4157,0.4157,0.4095,0.4095,94500.0],["1995-12-20",0.4095,0.4095,0.4012,0.4054,103500.0],["1995-12-21",0.4054,0.4095,0.4033,0.4095,81000.0],["1995-12-22",0.4095,0.4137,0.4095,0.4137,45000.0],["1995-12-26",0.4157,0.4157,0.4095,0.4137,342000.0],["1995-12-27",0.4137,0.424,0.4075,0.424,225000.0],["1995-12-28",0.4261,0.4385,0.4261,0.4385,166500.0],["1995-12-29",0.4385,0.4385,0.4302,0.4343,139500.0],["1996-01-02",0.4323,0.4323,0.4261,0.4302,166500.0],["1996-01-03",0.4281,0.4405,0.4281,0.4385,135000.0],["1996-01-04",0.4385,0.4426,0.4364,0.4426,81000.0],["1996-01-05",0.4385,0.4385,0.4385,0.4385,58500.0],["1996-01-08",0.4385,0.4426,0.4385,0.4405,63000.0],["1996-01-09",0.4426,0.4488,0.4405,0.4447,121500.0],["1996-01-10",0.4447,0.4468,0.4343,0.4343,153000.0],["1996-01-11",0.4385,0.4447,0.4385,0.4405,81000.0],["1996-01-12",0.4405,0.4426,0.4385,0.4385,126000.0],["1996-01-15",0.4426,0.4426,0.4364,0.4405,63000.0],["1996-01-16",0.4426,0.4447,0.4405,0.4405,90000.0],["1996-01-17",0.4405,0.4405,0.4302,0.4323,180000.0],["1996-01-18",0.4281,0.4343,0.4281,0.4302,90000.0],["1996-01-19",0.4302,0.4426,0.4302,0.4426,144000.0],["1996-01-22",0.4405,0.4447,0.4385,0.4447,108000.0],["1996-01-23",0.4447,0.4468,0.4426,0.4426,36000.0],["1996-01-24",0.4468,0.4509,0.4405,0.4509,229500.0],["1996-01-25",0.4509,0.453,0.4488,0.4509,31500.0],["1996-01-26",0.4468,0.4468,0.4447,0.4447,67500.0],["1996-01-29",0.4405,0.4405,0.4281,0.4302,180000.0],["1996-01-30",0.4302,0.4302,0.4302,0.4302,94500.0],["1996-01-31",0.4261,0.4302,0.424,0.4302,216000.0],["1996-02-01",0.4302,0.4343,0.4302,0.4343,220500.0],["1996-02-02",0.4343,0.4343,0.4323,0.4323,180000.0],["1996-02-05",0.4343,0.4343,0.4323,0.4323,54000.0],["1996-02-06",0.4302,0.4343,0.4281,0.4281,243000.0],["1996-02-07",0.4923,0.5378,0.4881,0.5357,6246000.0],["1996-02-08",0.5357,0.5357,0.5047,0.5109,2412000.0],["1996-02-09",0.5109,0.5109,0.4923,0.4964,1386000.0],["1996-02-12",0.4964,0.5005,0.4943,0.4964,1228500.0],["1996-02-13",0.4943,0.4964,0.4798,0.4798,652500.0],["1996-02-14",0.484,0.4943,0.4819,0.4881,369000.0],["1996-02-15",0.4923,0.5005,0.4923,0.4985,589500.0],["1996-02-16",0.4985,0.5005,0.4923,0.4964,261000.0],["1996-02-20",0.4964,0.5005,0.4943,0.4964,328500.0],["1996-02-21",0.4964,0.5005,0.4943,0.4985,333000.0],["1996-02-22",0.5026,0.5047,0.4943,0.4964,360000.0],["1996-02-23",0.4964,0.4985,0.4943,0.4985,121500.0],["1996-02-26",0.4964,0.4964,0.4943,0.4964,261000.0],["1996-02-27",0.4943,0.5005,0.4943,0.4964,180000.0],["1996-02-28",0.4964,0.5005,0.4964,0.4985,162000.0],["1996-02-29",0.4964,0.4964,0.4943,0.4943,76500.0],["1996-03-01",0.4964,0.5005,0.4964,0.4985,301500.0],["1996-03-04",0.4964,0.5026,0.4964,0.5026,256500.0],["1996-03-05",0.5026,0.5047,0.5005,0.5047,387000.0],["1996-03-06",0.5026,0.5067,0.5005,0.5047,126000.0],["1996-03-07",0.503,0.5114,0.5009,0.5114,369000.0],["1996-03-08",0.5114,0.5114,0.503,0.503,171000.0],["1996-03-11",0.5051,0.5093,0.5009,0.5072,171000.0],["1996-03-12",0.5093,0.5114,0.503,0.5072,247500.0],["1996-03-13",0.5051,0.5072,0.503,0.503,63000.0],["1996-03-14",0.503,0.5093,0.503,0.5072,153000.0],["1996-03-15",0.4946,0.5009,0.4946,0.4988,418500.0],["1996-03-18",0.5009,0.5009,0.4946,0.4988,189000.0],["1996-03-19",0.4988,0.503,0.4988,0.503,90000.0],["1996-03-20",0.503,0.5051,0.5009,0.5051,148500.0],["1996-03-21",0.5009,0.5009,0.4988,0.4988,85500.0],["1996-03-22",0.5009,0.5009,0.4967,0.4967,103500.0],["1996-03-25",0.4988,0.503,0.4967,0.5009,108000.0],["1996-03-26",0.503,0.5051,0.4988,0.5009,108000.0],["1996-03-27",0.503,0.503,0.4988,0.5009,130500.0],["1996-03-28",0.503,0.5156,0.503,0.5114,121500.0],["1996-03-29",0.5093,0.5093,0.4988,0.4988,148500.0],["1996-04-01",0.5009,0.5051,0.5009,0.503,634500.0],["1996-04-02",0.503,0.5072,0.5009,0.503,198000.0],["1996-04-03",0.5072,0.5114,0.5051,0.5114,99000.0],["1996-04-04",0.5072,0.5072,0.4988,0.5072,189000.0],["1996-04-08",0.5093,0.5093,0.503,0.5051,126000.0],["1996-04-09",0.5072,0.5072,0.4904,0.4904,526500.0],["1996-04-10",0.4946,0.4946,0.4841,0.4883,139500.0],["1996-04-11",0.4883,0.4883,0.4778,0.4841,387000.0],["1996-04-12",0.4841,0.4925,0.4841,0.4925,126000.0],["1996-04-15",0.4946,0.4988,0.4925,0.4988,126000.0],["1996-04-16",0.5009,0.503,0.482,0.4862,261000.0],["1996-04-17",0.4883,0.4904,0.4862,0.4862,108000.0],["1996-04-18",0.4841,0.4946,0.4841,0.4946,94500.0],["1996-04-19",0.4946,0.4946,0.4862,0.4925,130500.0],["1996-04-22",0.4946,0.4946,0.4799,0.4799,126000.0],["1996-04-23",0.4799,0.4841,0.4799,0.4841,72000.0],["1996-04-24",0.482,0.4841,0.482,0.482,175500.0],["1996-04-25",0.482,0.482,0.4736,0.4757,1107000.0],["1996-04-26",0.4799,0.4799,0.4757,0.4778,144000.0],["1996-04-29",0.482,0.4862,0.4799,0.4862,144000.0],["1996-04-30",0.4883,0.4988,0.4883,0.4946,162000.0],["1996-05-01",0.4967,0.4988,0.4925,0.4925,135000.0],["1996-05-02",0.4946,0.4988,0.4925,0.4967,193500.0],["1996-05-03",0.4988,0.4988,0.4883,0.4883,216000.0],["1996-05-06",0.4925,0.4946,0.4883,0.4946,135000.0],["1996-05-07",0.4988,0.4988,0.4946,0.4988,148500.0],["1996-05-08",0.4988,0.5009,0.4946,0.5009,315000.0],["1996-05-09",0.5009,0.5009,0.4967,0.5009,72000.0],["1996-05-10",0.5009,0.503,0.4967,0.503,189000.0],["1996-05-13",0.5051,0.5093,0.4967,0.5093,234000.0],["1996-05-14",0.5114,0.5114,0.5051,0.5072,229500.0],["1996-05-15",0.5051,0.5051,0.503,0.503,202500.0],["1996-05-16",0.5009,0.503,0.4988,0.4988,67500.0],["1996-05-17",0.503,0.503,0.4967,0.4988,162000.0],["1996-05-20",0.4967,0.5009,0.4967,0.5009,90000.0],["1996-05-21",0.4988,0.5051,0.4988,0.503,247500.0],["1996-05-22",0.503,0.503,0.4988,0.503,67500.0],["1996-05-23",0.5051,0.5051,0.4988,0.5051,94500.0],["1996-05-24",0.5072,0.5093,0.5072,0.5093,45000.0],["1996-05-28",0.5093,0.5093,0.5009,0.503,333000.0],["1996-05-29",0.503,0.503,0.4988,0.503,90000.0],["1996-05-30",0.5009,0.503,0.5009,0.5009,49500.0],["1996-05-31",0.5072,0.5114,0.5051,0.5114,153000.0],["1996-06-03",0.5114,0.5114,0.5072,0.5114,112500.0],["1996-06-04",0.5072,0.5114,0.5072,0.5114,112500.0],["1996-06-05",0.5135,0.5156,0.5072,0.5114,108000.0],["1996-06-06",0.5093,0.5135,0.5072,0.5135,85500.0],["1996-06-07",0.5114,0.5156,0.5114,0.5114,90000.0],["1996-06-10",0.503,0.5198,0.503,0.5135,391500.0],["1996-06-11",0.5093,0.5093,0.503,0.5093,162000.0],["1996-06-12",0.5093,0.5093,0.4988,0.4988,121500.0],["1996-06-13",0.5009,0.5051,0.5009,0.5051,54000.0],["1996-06-14",0.503,0.503,0.4967,0.5009,153000.0],["1996-06-17",0.503,0.503,0.503,0.503,4500.0],["1996-06-18",0.5009,0.503,0.5009,0.5009,63000.0],["1996-06-19",0.503,0.503,0.5009,0.5009,22500.0],["1996-06-20",0.4967,0.4988,0.4967,0.4967,162000.0],["1996-06-21",0.4967,0.5009,0.4946,0.5009,112500.0],["1996-06-24",0.5009,0.5009,0.4946,0.4967,171000.0],["1996-06-25",0.4946,0.4946,0.4904,0.4904,157500.0],["1996-06-26",0.4946,0.4946,0.4883,0.4925,126000.0],["1996-06-27",0.4925,0.4946,0.4925,0.4925,63000.0],["1996-06-28",0.4904,0.4946,0.4904,0.4925,108000.0],["1996-07-01",0.4883,0.4883,0.4883,0.4883,81000.0],["1996-07-02",0.4862,0.4862,0.4862,0.4862,171000.0],["1996-07-03",0.4904,0.4925,0.4904,0.4904,27000.0],["1996-07-05",0.4904,0.4904,0.4904,0.4904,0.0],["1996-07-08",0.4883,0.4925,0.4883,0.4883,99000.0],["1996-07-09",0.4862,0.4883,0.482,0.4862,207000.0],["1996-07-10",0.4883,0.4883,0.4841,0.4862,121500.0],["1996-07-11",0.482,0.4841,0.4799,0.4841,229500.0],["1996-07-12",0.4799,0.4799,0.4778,0.4778,396000.0],["1996-07-15",0.4736,0.4736,0.4695,0.4695,139500.0],["1996-07-16",0.4695,0.4695,0.4527,0.4548,472500.0],["1996-07-17",0.4548,0.4632,0.4548,0.4611,108000.0],["1996-07-18",0.4632,0.4716,0.4632,0.4716,36000.0],["1996-07-19",0.4716,0.4716,0.4716,0.4716,117000.0],["1996-07-22",0.4757,0.482,0.4736,0.4799,234000.0],["1996-07-23",0.4799,0.4799,0.4757,0.4757,31500.0],["1996-07-24",0.4716,0.4716,0.459,0.4716,252000.0],["1996-07-25",0.4716,0.4757,0.4716,0.4716,108000.0],["1996-07-26",0.4757,0.4757,0.4695,0.4757,139500.0],["1996-07-29",0.4736,0.4799,0.4716,0.4799,99000.0],["1996-07-30",0.4778,0.482,0.4736,0.482,243000.0],["1996-07-31",0.4778,0.4862,0.4778,0.4862,99000.0],["1996-08-01",0.4862,0.4862,0.482,0.482,13500.0],["1996-08-02",0.4883,0.4883,0.4841,0.4883,175500.0],["1996-08-05",0.4904,0.4946,0.4904,0.4946,54000.0],["1996-08-06",0.4925,0.4925,0.4904,0.4904,45000.0],["1996-08-07",0.4904,0.4967,0.4904,0.4925,117000.0],["1996-08-08",0.4904,0.4946,0.4904,0.4925,274500.0],["1996-08-09",0.4904,0.4904,0.4841,0.4841,126000.0],["1996-08-12",0.4883,0.4904,0.4841,0.4883,234000.0],["1996-08-13",0.4904,0.4904,0.4841,0.4841,153000.0],["1996-08-14",0.4841,0.4862,0.4841,0.4862,54000.0],["1996-08-15",0.4841,0.4862,0.482,0.4841,45000.0],["1996-08-16",0.4841,0.4841,0.482,0.482,22500.0],["1996-08-19",0.4862,0.4862,0.4841,0.4841,99000.0],["1996-08-20",0.4841,0.4841,0.482,0.482,63000.0],["1996-08-21",0.4841,0.4862,0.4841,0.4862,45000.0],["1996-08-22",0.4841,0.4841,0.4841,0.4841,22500.0],["1996-08-23",0.4841,0.4841,0.4841,0.4841,22500.0],["1996-08-26",0.4841,0.4862,0.4841,0.4862,13500.0],["1996-08-27",0.4862,0.4862,0.482,0.482,54000.0],["1996-08-28",0.4841,0.4841,0.482,0.482,22500.0],["1996-08-29",0.482,0.4841,0.482,0.4841,94500.0],["1996-08-30",0.4841,0.4841,0.482,0.482,40500.0],["1996-09-03",0.482,0.482,0.4799,0.482,40500.0],["1996-09-04",0.482,0.4841,0.4778,0.4778,166500.0],["1996-09-05",0.4757,0.4757,0.4757,0.4757,22500.0],["1996-09-06",0.4757,0.4757,0.4653,0.4695,162000.0],["1996-09-09",0.4695,0.4695,0.4674,0.4695,36000.0],["1996-09-10",0.4695,0.4695,0.4695,0.4695,0.0],["1996-09-11",0.4674,0.4695,0.4674,0.4674,63000.0],["1996-09-12",0.4716,0.4716,0.4653,0.4716,198000.0],["1996-09-13",0.4674,0.4674,0.4653,0.4674,99000.0],["1996-09-16",0.4674,0.4695,0.4653,0.4653,112500.0],["1996-09-17",0.4653,0.4778,0.4653,0.4778,180000.0],["1996-09-18",0.482,0.4862,0.4799,0.4799,139500.0],["1996-09-19",0.4799,0.482,0.4778,0.482,18000.0],["1996-09-20",0.4778,0.4841,0.4778,0.4841,40500.0],["1996-09-23",0.482,0.482,0.4799,0.4799,49500.0],["1996-09-24",0.482,0.4862,0.4799,0.4862,94500.0],["1996-09-25",0.482,0.4862,0.482,0.4862,54000.0],["1996-09-26",0.482,0.482,0.482,0.482,36000.0],["1996-09-27",0.482,0.482,0.482,0.482,58500.0],["1996-09-30",0.482,0.482,0.4799,0.4799,31500.0],["1996-10-01",0.4778,0.4799,0.4778,0.4799,22500.0],["1996-10-02",0.482,0.482,0.482,0.482,31500.0],["1996-10-03",0.4862,0.4862,0.482,0.482,31500.0],["1996-10-04",0.482,0.4841,0.4757,0.4778,171000.0],["1996-10-07",0.482,0.482,0.4736,0.4736,126000.0],["1996-10-08",0.4736,0.4778,0.4736,0.4757,144000.0],["1996-10-09",0.4736,0.4736,0.4736,0.4736,36000.0],["1996-10-10",0.4736,0.4778,0.4716,0.4757,67500.0],["1996-10-11",0.4757,0.4757,0.4611,0.4611,243000.0],["1996-10-14",0.4632,0.4632,0.4506,0.4548,279000.0],["1996-10-15",0.4506,0.459,0.4506,0.459,607500.0],["1996-10-16",0.459,0.4736,0.459,0.4736,135000.0],["1996-10-17",0.4736,0.4883,0.4736,0.4883,261000.0],["1996-10-18",0.4883,0.4883,0.4799,0.4862,99000.0],["1996-10-21",0.482,0.4904,0.482,0.482,166500.0],["1996-10-22",0.4904,0.4904,0.4841,0.4862,103500.0],["1996-10-23",0.4862,0.4862,0.4778,0.4799,261000.0],["1996-10-24",0.4799,0.4799,0.4799,0.4799,0.0],["1996-10-25",0.4757,0.4841,0.4695,0.4841,144000.0],["1996-10-28",0.4841,0.4841,0.4695,0.4695,220500.0],["1996-10-29",0.4736,0.4757,0.4716,0.4757,76500.0],["1996-10-30",0.4716,0.4757,0.4716,0.4736,139500.0],["1996-10-31",0.4716,0.4736,0.4716,0.4736,67500.0],["1996-11-01",0.4695,0.4695,0.4695,0.4695,54000.0],["1996-11-04",0.4695,0.4716,0.4674,0.4674,198000.0],["1996-11-05",0.4674,0.4674,0.4611,0.4653,274500.0],["1996-11-06",0.4611,0.4611,0.4611,0.4611,76500.0],["1996-11-07",0.4569,0.4569,0.4527,0.4569,207000.0],["1996-11-08",0.4548,0.4611,0.4527,0.4611,130500.0],["1996-11-11",0.459,0.4611,0.459,0.4611,18000.0],["1996-11-12",0.4632,0.4653,0.4632,0.4632,81000.0],["1996-11-13",0.4674,0.4674,0.4653,0.4653,18000.0],["1996-11-14",0.4653,0.4695,0.4653,0.4695,58500.0],["1996-11-15",0.4653,0.4716,0.4653,0.4695,148500.0],["1996-11-18",0.4695,0.4695,0.4653,0.4653,193500.0],["1996-11-19",0.4674,0.4674,0.4653,0.4674,45000.0],["1996-11-20",0.4674,0.4674,0.4653,0.4653,45000.0],["1996-11-21",0.4632,0.4632,0.4611,0.4611,103500.0],["1996-11-22",0.4611,0.4674,0.4611,0.4674,198000.0],["1996-11-25",0.4695,0.4695,0.4653,0.4695,90000.0],["1996-11-26",0.4674,0.4674,0.4569,0.4611,180000.0],["1996-11-27",0.4653,0.4653,0.4611,0.4611,153000.0],["1996-11-29",0.4611,0.4611,0.4611,0.4611,4500.0],["1996-12-02",0.4653,0.4653,0.459,0.459,76500.0],["1996-12-03",0.459,0.4632,0.459,0.4632,108000.0],["1996-12-04",0.4611,0.4632,0.4611,0.4632,49500.0],["1996-12-05",0.4611,0.4632,0.4611,0.4611,130500.0],["1996-12-06",0.459,0.4611,0.4569,0.4569,99000.0],["1996-12-09",0.4569,0.4611,0.4569,0.4569,81000.0],["1996-12-10",0.459,0.4611,0.4527,0.4569,171000.0],["1996-12-11",0.4569,0.4569,0.4548,0.4548,67500.0],["1996-12-12",0.4548,0.4548,0.4485,0.4485,103500.0],["1996-12-13",0.4443,0.4443,0.4401,0.4401,166500.0],["1996-12-16",0.4422,0.4443,0.4401,0.4401,189000.0],["1996-12-17",0.438,0.4422,0.438,0.4422,157500.0],["1996-12-18",0.4422,0.4443,0.4401,0.4443,265500.0],["1996-12-19",0.4443,0.4464,0.4422,0.4443,252000.0],["1996-12-20",0.4443,0.4443,0.415,0.4317,1192500.0],["1996-12-23",0.4359,0.4422,0.4359,0.4401,382500.0],["1996-12-24",0.4401,0.4401,0.438,0.438,72000.0],["1996-12-26",0.438,0.4443,0.438,0.4401,171000.0],["1996-12-27",0.438,0.4485,0.438,0.4485,274500.0],["1996-12-30",0.4464,0.4548,0.4443,0.4548,193500.0],["1996-12-31",0.4548,0.459,0.4527,0.4569,211500.0],["1997-01-02",0.4527,0.4527,0.4464,0.4506,54000.0],["1997-01-03",0.4464,0.4506,0.4464,0.4464,63000.0],["1997-01-06",0.4464,0.4485,0.4443,0.4485,171000.0],["1997-01-07",0.4527,0.4548,0.4485,0.4485,94500.0],["1997-01-08",0.4527,0.4653,0.4527,0.4632,144000.0],["1997-01-09",0.4611,0.4695,0.459,0.4695,207000.0],["1997-01-10",0.4695,0.4695,0.4653,0.4674,117000.0],["1997-01-13",0.4695,0.4778,0.4674,0.4736,535500.0],["1997-01-14",0.4757,0.4778,0.4674,0.4674,477000.0],["1997-01-15",0.4716,0.4757,0.4695,0.4736,130500.0],["1997-01-16",0.4695,0.4695,0.4611,0.4653,139500.0],["1997-01-17",0.4632,0.4653,0.4632,0.4653,18000.0],["1997-01-20",0.4674,0.4757,0.4674,0.4757,126000.0],["1997-01-21",0.4757,0.4757,0.4736,0.4736,45000.0],["1997-01-22",0.4716,0.4778,0.4716,0.4736,99000.0],["1997-01-23",0.4757,0.4757,0.4716,0.4757,144000.0],["1997-01-24",0.4736,0.4757,0.4736,0.4736,81000.0],["1997-01-27",0.4757,0.4757,0.4736,0.4757,85500.0],["1997-01-28",0.4736,0.4757,0.4736,0.4757,90000.0],["1997-01-29",0.4736,0.4736,0.4695,0.4695,337500.0],["1997-01-30",0.4695,0.4716,0.4674,0.4716,36000.0],["1997-01-31",0.4736,0.4736,0.4736,0.4736,22500.0],["1997-02-03",0.4736,0.4757,0.4695,0.4757,225000.0],["1997-02-04",0.4757,0.4757,0.4716,0.4757,193500.0],["1997-02-05",0.4757,0.4757,0.4695,0.4736,121500.0],["1997-02-06",0.4716,0.4716,0.4632,0.4716,549000.0],["1997-02-07",0.4757,0.4757,0.4736,0.4757,99000.0],["1997-02-10",0.4757,0.4757,0.4716,0.4757,36000.0],["1997-02-11",0.4757,0.4757,0.4674,0.4716,225000.0],["1997-02-12",0.4716,0.4757,0.4674,0.4695,495000.0],["1997-02-13",0.4736,0.4757,0.4695,0.4736,184500.0],["1997-02-14",0.4695,0.4757,0.4653,0.4653,486000.0],["1997-02-18",0.4674,0.4736,0.4674,0.4736,378000.0],["1997-02-19",0.4716,0.4757,0.4716,0.4716,391500.0],["1997-02-20",0.4716,0.4736,0.4653,0.4653,247500.0],["1997-02-21",0.4695,0.4757,0.4653,0.4716,337500.0],["1997-02-24",0.4736,0.4757,0.4716,0.4716,108000.0],["1997-02-25",0.4716,0.4716,0.4695,0.4716,157500.0],["1997-02-26",0.4695,0.4716,0.4695,0.4695,108000.0],["1997-02-27",0.4695,0.4695,0.4653,0.4674,67500.0],["1997-02-28",0.4695,0.4695,0.4674,0.4695,157500.0],["1997-03-03",0.4674,0.4736,0.4674,0.4716,171000.0],["1997-03-04",0.4736,0.4778,0.4736,0.4778,418500.0],["1997-03-05",0.4761,0.4825,0.4761,0.4825,459000.0],["1997-03-06",0.4846,0.491,0.4846,0.491,549000.0],["1997-03-07",0.4889,0.4931,0.4889,0.4931,414000.0],["1997-03-10",0.4889,0.491,0.4889,0.491,166500.0],["1997-03-11",0.491,0.4953,0.4868,0.4953,301500.0],["1997-03-12",0.491,0.4953,0.4889,0.4931,315000.0],["1997-03-13",0.4931,0.4974,0.4889,0.4974,216000.0],["1997-03-14",0.4995,0.4995,0.4953,0.4974,360000.0],["1997-03-17",0.5016,0.5038,0.4974,0.4995,130500.0],["1997-03-18",0.4953,0.5038,0.4953,0.5016,346500.0],["1997-03-19",0.5016,0.5016,0.4974,0.5016,180000.0],["1997-03-20",0.5016,0.5059,0.4995,0.5016,243000.0],["1997-03-21",0.4974,0.5016,0.4974,0.4974,324000.0],["1997-03-24",0.4953,0.4974,0.491,0.491,369000.0],["1997-03-25",0.4889,0.4889,0.4868,0.4868,81000.0],["1997-03-26",0.4889,0.4953,0.4889,0.4953,22500.0],["1997-03-27",0.4931,0.4995,0.4931,0.4995,63000.0],["1997-03-31",0.4974,0.5016,0.4974,0.4974,99000.0],["1997-04-01",0.4995,0.5016,0.4995,0.5016,36000.0],["1997-04-02",0.5016,0.5016,0.4995,0.5016,216000.0],["1997-04-03",0.5016,0.5059,0.4995,0.5016,247500.0],["1997-04-04",0.5038,0.508,0.5038,0.508,211500.0],["1997-04-07",0.508,0.525,0.508,0.5187,234000.0],["1997-04-08",0.5208,0.5208,0.5187,0.5208,346500.0],["1997-04-09",0.5208,0.5208,0.5208,0.5208,0.0],["1997-04-10",0.5229,0.525,0.5229,0.525,112500.0],["1997-04-11",0.525,0.525,0.5229,0.5229,108000.0],["1997-04-14",0.5208,0.5208,0.5144,0.5144,423000.0],["1997-04-15",0.5187,0.5187,0.5101,0.5165,94500.0],["1997-04-16",0.5123,0.5123,0.5101,0.5101,94500.0],["1997-04-17",0.5144,0.5144,0.5144,0.5144,40500.0],["1997-04-18",0.5144,0.5187,0.5144,0.5165,243000.0],["1997-04-21",0.5165,0.5165,0.5165,0.5165,9000.0],["1997-04-22",0.5144,0.5165,0.5123,0.5123,54000.0],["1997-04-23",0.5123,0.5187,0.5101,0.5123,135000.0],["1997-04-24",0.5144,0.5165,0.5101,0.5165,139500.0],["1997-04-25",0.5123,0.5165,0.5123,0.5144,40500.0],["1997-04-28",0.5144,0.5165,0.5144,0.5165,126000.0],["1997-04-29",0.5165,0.5165,0.5123,0.5123,90000.0],["1997-04-30",0.5144,0.5144,0.5123,0.5144,94500.0],["1997-05-01",0.5123,0.5187,0.5123,0.5144,153000.0],["1997-05-02",0.5144,0.5144,0.5123,0.5144,225000.0],["1997-05-05",0.5123,0.5144,0.5123,0.5123,72000.0],["1997-05-06",0.5144,0.5144,0.5101,0.5101,202500.0],["1997-05-07",0.5101,0.5187,0.5101,0.5187,229500.0],["1997-05-08",0.5144,0.5144,0.5101,0.5123,49500.0],["1997-05-09",0.5165,0.5187,0.5123,0.5144,58500.0],["1997-05-12",0.5101,0.5144,0.5101,0.5123,144000.0],["1997-05-13",0.5123,0.5187,0.5101,0.5187,454500.0],["1997-05-14",0.5144,0.5165,0.5101,0.5123,189000.0],["1997-05-15",0.5144,0.5144,0.5144,0.5144,18000.0],["1997-05-16",0.5144,0.5144,0.5123,0.5144,90000.0],["1997-05-19",0.5187,0.5187,0.5144,0.5144,54000.0],["1997-05-20",0.5123,0.5144,0.5101,0.5101,130500.0],["1997-05-21",0.5123,0.5123,0.5101,0.5123,94500.0],["1997-05-22",0.5144,0.5144,0.5144,0.5144,18000.0],["1997-05-23",0.5101,0.5123,0.508,0.5101,99000.0],["1997-05-27",0.5101,0.5165,0.5101,0.5144,162000.0],["1997-05-28",0.5123,0.5187,0.5123,0.5187,58500.0],["1997-05-29",0.5187,0.5187,0.5144,0.5187,63000.0],["1997-05-30",0.5144,0.5144,0.5144,0.5144,180000.0],["1997-06-02",0.5187,0.5229,0.5123,0.5123,450000.0],["1997-06-03",0.5144,0.5208,0.5123,0.5187,288000.0],["1997-06-04",0.5187,0.5314,0.5187,0.5314,940500.0],["1997-06-05",0.5357,0.5527,0.5314,0.5527,1021500.0],["1997-06-06",0.5548,0.5569,0.5463,0.5548,697500.0],["1997-06-09",0.5739,0.5739,0.5612,0.5697,1003500.0],["1997-06-10",0.5718,0.5718,0.5675,0.5697,418500.0],["1997-06-11",0.5654,0.5654,0.5527,0.5548,418500.0],["1997-06-12",0.5527,0.5527,0.5463,0.5484,396000.0],["1997-06-13",0.5484,0.5484,0.5463,0.5463,247500.0],["1997-06-16",0.5463,0.5484,0.5442,0.5442,135000.0],["1997-06-17",0.5442,0.5442,0.5357,0.542,621000.0],["1997-06-18",0.5463,0.5484,0.5463,0.5484,171000.0],["1997-06-19",0.5484,0.5527,0.5463,0.5527,679500.0],["1997-06-20",0.5569,0.5697,0.5569,0.5697,459000.0],["1997-06-23",0.5782,0.6122,0.576,0.6037,1129500.0],["1997-06-24",0.6079,0.6079,0.5973,0.6058,1012500.0],["1997-06-25",0.6015,0.6101,0.5994,0.6037,283500.0],["1997-06-26",0.5994,0.6005,0.5973,0.5973,454500.0],["1997-06-27",0.5994,0.5994,0.5973,0.5973,229500.0],["1997-06-30",0.5994,0.5994,0.5909,0.5973,333000.0],["1997-07-01",0.5973,0.5994,0.593,0.5984,702000.0],["1997-07-02",0.5994,0.5994,0.5973,0.5973,94500.0],["1997-07-03",0.593,0.5994,0.593,0.5973,121500.0],["1997-07-07",0.6015,0.6249,0.5994,0.6207,571500.0],["1997-07-08",0.6249,0.6271,0.6122,0.6122,580500.0],["1997-07-09",0.6143,0.6143,0.6037,0.6132,531000.0],["1997-07-10",0.6164,0.6164,0.5994,0.5994,297000.0],["1997-07-11",0.5994,0.6037,0.5994,0.6037,94500.0],["1997-07-14",0.6079,0.6164,0.6079,0.6164,252000.0],["1997-07-15",0.6196,0.6207,0.6122,0.6154,162000.0],["1997-07-16",0.6186,0.6356,0.6186,0.6302,319500.0],["1997-07-17",0.6271,0.6334,0.6249,0.6334,81000.0],["1997-07-18",0.6334,0.6441,0.6302,0.6377,265500.0],["1997-07-21",0.6387,0.6462,0.6387,0.6419,148500.0],["1997-07-22",0.6419,0.6515,0.6419,0.6515,90000.0],["1997-07-23",0.6579,0.6738,0.6558,0.6717,436500.0],["1997-07-24",0.6781,0.6972,0.6781,0.6908,823500.0],["1997-07-25",0.6951,0.7078,0.693,0.7004,468000.0],["1997-07-28",0.6993,0.7057,0.693,0.6972,783000.0],["1997-07-29",0.6887,0.6887,0.6802,0.6844,297000.0],["1997-07-30",0.6844,0.6887,0.6781,0.6791,243000.0],["1997-07-31",0.6823,0.6844,0.6759,0.6802,81000.0],["1997-08-01",0.6759,0.6802,0.6749,0.6791,157500.0],["1997-08-04",0.6802,0.6802,0.6781,0.6791,108000.0],["1997-08-05",0.6791,0.6802,0.6791,0.6802,139500.0],["1997-08-06",0.6802,0.693,0.6802,0.6908,211500.0],["1997-08-07",0.6908,0.7015,0.6908,0.6972,90000.0],["1997-08-08",0.6972,0.7004,0.6908,0.6972,189000.0],["1997-08-11",0.6887,0.6951,0.6887,0.6951,153000.0],["1997-08-12",0.6961,0.6961,0.6908,0.6908,202500.0],["1997-08-13",0.6887,0.6887,0.6781,0.6802,364500.0],["1997-08-14",0.6759,0.6781,0.6759,0.6759,90000.0],["1997-08-15",0.6674,0.6674,0.6632,0.6632,108000.0],["1997-08-18",0.6674,0.6674,0.6441,0.6441,724500.0],["1997-08-19",0.6441,0.6483,0.6419,0.6483,63000.0],["1997-08-20",0.6504,0.6802,0.6483,0.6802,688500.0],["1997-08-21",0.6844,0.7089,0.6844,0.7057,706500.0],["1997-08-22",0.7057,0.7057,0.6759,0.6866,315000.0],["1997-08-25",0.6908,0.7078,0.6908,0.7078,409500.0],["1997-08-26",0.7121,0.7567,0.71,0.744,904500.0],["1997-08-27",0.7482,0.7886,0.7482,0.778,688500.0],["1997-08-28",0.7822,0.7865,0.7758,0.7758,225000.0],["1997-08-29",0.7748,0.7822,0.7716,0.7716,126000.0],["1997-09-02",0.7759,0.8162,0.7759,0.8056,643500.0],["1997-09-03",0.8077,0.8162,0.7929,0.7992,508500.0],["1997-09-04",0.795,0.8184,0.7865,0.8056,634500.0],["1997-09-05",0.8077,0.8715,0.8077,0.8715,2020500.0],["1997-09-08",0.8736,0.897,0.8715,0.897,1251000.0],["1997-09-09",0.8928,0.8949,0.863,0.863,418500.0],["1997-09-10",0.8417,0.8481,0.8417,0.8481,423000.0],["1997-09-11",0.8439,0.8439,0.8247,0.8269,256500.0],["1997-09-12",0.8247,0.914,0.8226,0.914,1219500.0],["1997-09-15",0.914,0.9629,0.914,0.9502,2416500.0],["1997-09-16",0.9459,0.9608,0.9438,0.9608,567000.0],["1997-09-17",0.964,0.965,0.9544,0.9608,544500.0],["1997-09-18",0.9608,0.9672,0.9587,0.9618,310500.0],["1997-09-19",0.964,0.964,0.9565,0.9587,148500.0],["1997-09-22",0.9629,0.9682,0.9565,0.9565,238500.0],["1997-09-23",0.9608,0.9629,0.9544,0.9629,553500.0],["1997-09-24",0.9629,0.982,0.9629,0.982,351000.0],["1997-09-25",0.982,0.9927,0.9767,0.9767,508500.0],["1997-09-26",0.981,0.9884,0.9799,0.9863,607500.0],["1997-09-29",0.9905,0.9927,0.9672,0.9693,706500.0],["1997-09-30",0.965,0.965,0.9395,0.9512,886500.0],["1997-10-01",0.9502,0.9523,0.9459,0.9459,207000.0],["1997-10-02",0.9427,0.9427,0.9353,0.9353,153000.0],["1997-10-03",0.9353,0.9353,0.9151,0.9151,355500.0],["1997-10-06",0.914,0.914,0.8332,0.8694,1975500.0],["1997-10-07",0.8502,0.8502,0.8396,0.8481,585000.0],["1997-10-08",0.846,0.846,0.7844,0.7907,661500.0],["1997-10-09",0.7907,0.795,0.7567,0.7907,1476000.0],["1997-10-10",0.7992,0.8099,0.7907,0.7992,571500.0],["1997-10-13",0.7992,0.8311,0.7992,0.829,1021500.0],["1997-10-14",0.8332,0.8439,0.829,0.829,382500.0],["1997-10-15",0.8269,0.8396,0.8269,0.8396,67500.0],["1997-10-16",0.8396,0.8481,0.8279,0.8279,540000.0],["1997-10-17",0.8311,0.8311,0.7929,0.7929,526500.0],["1997-10-20",0.795,0.795,0.7844,0.7844,76500.0],["1997-10-21",0.7886,0.7886,0.7472,0.7525,495000.0],["1997-10-22",0.7397,0.7397,0.7312,0.7333,247500.0],["1997-10-23",0.7355,0.7588,0.7312,0.7546,261000.0],["1997-10-24",0.7567,0.7673,0.7503,0.7557,274500.0],["1997-10-27",0.7514,0.7514,0.7121,0.7121,261000.0],["1997-10-28",0.7036,0.7397,0.6951,0.7397,625500.0],["1997-10-29",0.744,0.7673,0.7397,0.7673,247500.0],["1997-10-30",0.761,0.761,0.7418,0.7429,409500.0],["1997-10-31",0.7387,0.7387,0.7185,0.7355,504000.0],["1997-11-03",0.7397,0.7695,0.71,0.71,1003500.0],["1997-11-04",0.71,0.7142,0.6887,0.6887,603000.0],["1997-11-05",0.6898,0.6898,0.6759,0.6844,1057500.0],["1997-11-06",0.6887,0.7057,0.6887,0.7057,171000.0],["1997-11-07",0.71,0.71,0.6972,0.6972,153000.0],["1997-11-10",0.6972,0.7131,0.6972,0.7131,130500.0],["1997-11-11",0.7131,0.7131,0.7089,0.7089,22500.0],["1997-11-12",0.7057,0.7163,0.7057,0.7163,225000.0],["1997-11-13",0.7163,0.7163,0.7089,0.7131,58500.0],["1997-11-14",0.7089,0.711,0.7004,0.7057,252000.0],["1997-11-17",0.7057,0.7227,0.6993,0.7185,216000.0],["1997-11-18",0.7142,0.7312,0.7142,0.7142,216000.0],["1997-11-19",0.7163,0.7163,0.6887,0.6972,958500.0],["1997-11-20",0.6993,0.7057,0.6887,0.6972,360000.0],["1997-11-21",0.6993,0.6993,0.6993,0.6993,58500.0],["1997-11-24",0.6993,0.6993,0.6844,0.693,252000.0],["1997-11-25",0.6898,0.6898,0.6802,0.6823,265500.0],["1997-11-26",0.6823,0.6844,0.6781,0.6823,418500.0],["1997-11-28",0.6823,0.6823,0.6823,0.6823,0.0],["1997-12-01",0.6802,0.6802,0.6802,0.6802,216000.0],["1997-12-02",0.6802,0.6813,0.6643,0.6664,279000.0],["1997-12-03",0.6632,0.6632,0.6356,0.6356,1035000.0],["1997-12-04",0.6377,0.6483,0.6207,0.6207,445500.0],["1997-12-05",0.6228,0.6249,0.6015,0.6143,553500.0],["1997-12-08",0.6154,0.6292,0.6154,0.6271,391500.0],["1997-12-09",0.6271,0.6324,0.6271,0.6313,859500.0],["1997-12-10",0.6334,0.6334,0.6058,0.6196,841500.0],["1997-12-11",0.6217,0.6217,0.6175,0.6207,211500.0],["1997-12-12",0.6122,0.6122,0.6079,0.6111,355500.0],["1997-12-15",0.6101,0.6101,0.5994,0.6079,328500.0],["1997-12-16",0.6111,0.6122,0.6037,0.6111,558000.0],["1997-12-17",0.6122,0.6143,0.5994,0.6026,967500.0],["1997-12-18",0.6005,0.6026,0.5973,0.6026,292500.0],["1997-12-19",0.6026,0.6026,0.5867,0.6026,1750500.0],["1997-12-22",0.6037,0.6122,0.6037,0.6079,1597500.0],["1997-12-23",0.6143,0.6632,0.6143,0.6589,1035000.0],["1997-12-24",0.6611,0.6802,0.6611,0.6738,711000.0],["1997-12-26",0.6791,0.6951,0.6791,0.6908,468000.0],["1997-12-29",0.6972,0.6972,0.6823,0.6908,603000.0],["1997-12-30",0.6951,0.7312,0.6908,0.7312,787500.0],["1997-12-31",0.7397,0.7737,0.7397,0.7673,990000.0],["1998-01-02",0.7673,0.778,0.7652,0.7737,360000.0],["1998-01-05",0.778,0.8035,0.778,0.779,486000.0],["1998-01-06",0.778,0.7822,0.7546,0.7546,814500.0],["1998-01-07",0.7503,0.7503,0.7248,0.7291,1026000.0],["1998-01-08",0.7291,0.7291,0.6972,0.7163,589500.0],["1998-01-09",0.7185,0.7185,0.6972,0.7015,270000.0],["1998-01-12",0.6844,0.6844,0.6621,0.6674,481500.0],["1998-01-13",0.6717,0.6717,0.6632,0.6685,342000.0],["1998-01-14",0.6685,0.6844,0.6685,0.6844,261000.0],["1998-01-15",0.6887,0.6972,0.6738,0.6738,166500.0],["1998-01-16",0.6781,0.6972,0.6717,0.6972,189000.0],["1998-01-20",0.7015,0.7206,0.693,0.693,648000.0],["1998-01-21",0.6972,0.7142,0.6972,0.7142,207000.0],["1998-01-22",0.7185,0.7227,0.71,0.7227,130500.0],["1998-01-23",0.7185,0.7227,0.7057,0.7227,126000.0],["1998-01-26",0.7185,0.7355,0.7185,0.7355,108000.0],["1998-01-27",0.7355,0.762,0.7355,0.762,342000.0],["1998-01-28",0.7652,0.7992,0.7652,0.7992,814500.0],["1998-01-29",0.8035,0.8077,0.7886,0.7992,454500.0],["1998-01-30",0.7992,0.812,0.7907,0.7907,270000.0],["1998-02-02",0.795,0.8035,0.7844,0.7844,202500.0],["1998-02-03",0.7801,0.795,0.7758,0.7918,207000.0],["1998-02-04",0.796,0.8077,0.795,0.8035,225000.0],["1998-02-05",0.8077,0.8162,0.8014,0.8077,153000.0],["1998-02-06",0.8077,0.8141,0.8077,0.812,27000.0],["1998-02-09",0.8077,0.8162,0.7992,0.8141,148500.0],["1998-02-10",0.8162,0.8162,0.7907,0.7992,229500.0],["1998-02-11",0.7992,0.7992,0.7886,0.7971,139500.0],["1998-02-12",0.7929,0.7929,0.778,0.7833,184500.0],["1998-02-13",0.779,0.7801,0.7737,0.7801,49500.0],["1998-02-17",0.7759,0.7844,0.7759,0.7833,198000.0],["1998-02-18",0.7875,0.7992,0.7865,0.7865,243000.0],["1998-02-19",0.7929,0.7971,0.7865,0.7865,85500.0],["1998-02-20",0.7907,0.8035,0.7907,0.7971,328500.0],["1998-02-23",0.7992,0.7992,0.7929,0.7929,103500.0],["1998-02-24",0.7971,0.7992,0.7971,0.7992,45000.0],["1998-02-25",0.795,0.8024,0.795,0.7992,202500.0],["1998-02-26",0.8035,0.8045,0.7875,0.7875,139500.0],["1998-02-27",0.7907,0.795,0.7716,0.7716,405000.0],["1998-03-02",0.7759,0.7759,0.7705,0.7748,112500.0],["1998-03-03",0.779,0.779,0.7673,0.7695,108000.0],["1998-03-04",0.7737,0.7737,0.7673,0.7673,45000.0],["1998-03-05",0.7656,0.7742,0.7656,0.7678,94500.0],["1998-03-06",0.7721,0.7764,0.7678,0.7678,202500.0],["1998-03-09",0.7678,0.7764,0.7678,0.7764,103500.0],["1998-03-10",0.7731,0.7731,0.7678,0.7678,94500.0],["1998-03-11",0.7688,0.7849,0.7678,0.7839,180000.0],["1998-03-12",0.7806,0.7828,0.7806,0.7828,13500.0],["1998-03-13",0.7871,0.7871,0.7785,0.7785,108000.0],["1998-03-16",0.7764,0.7806,0.7678,0.7678,90000.0],["1998-03-17",0.7721,0.7721,0.7656,0.7688,247500.0],["1998-03-18",0.7656,0.7656,0.7592,0.7592,360000.0],["1998-03-19",0.7592,0.7592,0.7485,0.7485,378000.0],["1998-03-20",0.742,0.7463,0.742,0.742,121500.0],["1998-03-23",0.7538,0.7538,0.7474,0.7506,207000.0],["1998-03-24",0.7549,0.7592,0.7506,0.7549,193500.0],["1998-03-25",0.7549,0.756,0.7549,0.756,40500.0],["1998-03-26",0.7571,0.7613,0.7571,0.7581,40500.0],["1998-03-27",0.7549,0.7549,0.7528,0.7528,63000.0],["1998-03-30",0.7485,0.7528,0.7463,0.7463,171000.0],["1998-03-31",0.7463,0.7506,0.7442,0.7506,202500.0],["1998-04-01",0.7549,0.7635,0.7549,0.7635,63000.0],["1998-04-02",0.7592,0.7603,0.7538,0.7549,135000.0],["1998-04-03",0.7495,0.7635,0.7431,0.7635,139500.0],["1998-04-06",0.7549,0.7571,0.7485,0.7506,144000.0],["1998-04-07",0.7528,0.7635,0.7463,0.7635,238500.0],["1998-04-08",0.7592,0.7742,0.7549,0.7731,382500.0],["1998-04-09",0.7764,0.7806,0.7764,0.7774,90000.0],["1998-04-13",0.7731,0.7774,0.7731,0.7774,40500.0],["1998-04-14",0.7806,0.786,0.7785,0.7828,139500.0],["1998-04-15",0.7871,0.7999,0.7871,0.7957,373500.0],["1998-04-16",0.7999,0.7999,0.7849,0.7849,171000.0],["1998-04-17",0.7806,0.7935,0.7806,0.7892,27000.0],["1998-04-20",0.7935,0.8064,0.7935,0.8021,112500.0],["1998-04-21",0.8042,0.8085,0.8021,0.8064,139500.0],["1998-04-22",0.8064,0.8064,0.7935,0.801,126000.0],["1998-04-23",0.7978,0.8021,0.7935,0.8021,85500.0],["1998-04-24",0.7978,0.8064,0.7978,0.8064,49500.0],["1998-04-27",0.7978,0.7978,0.7935,0.7946,85500.0],["1998-04-28",0.7999,0.7999,0.7957,0.7957,94500.0],["1998-04-29",0.7999,0.7999,0.7806,0.7806,189000.0],["1998-04-30",0.7806,0.7806,0.7764,0.7806,40500.0],["1998-05-01",0.7742,0.7806,0.7742,0.7764,328500.0],["1998-05-04",0.7764,0.7806,0.7635,0.7678,279000.0],["1998-05-05",0.7592,0.7592,0.7549,0.7592,31500.0],["1998-05-06",0.7592,0.7592,0.7549,0.7581,49500.0],["1998-05-07",0.7538,0.7624,0.7463,0.7463,342000.0],["1998-05-08",0.742,0.7463,0.7356,0.7356,135000.0],["1998-05-11",0.7313,0.742,0.7249,0.742,261000.0],["1998-05-12",0.7378,0.742,0.7335,0.7356,112500.0],["1998-05-13",0.7324,0.742,0.7313,0.742,67500.0],["1998-05-14",0.7399,0.7399,0.7356,0.7399,13500.0],["1998-05-15",0.7378,0.7463,0.7292,0.742,265500.0],["1998-05-18",0.7378,0.742,0.7292,0.7367,130500.0],["1998-05-19",0.7378,0.7378,0.7335,0.7378,90000.0],["1998-05-20",0.742,0.7463,0.7292,0.7292,90000.0],["1998-05-21",0.7292,0.7292,0.7249,0.7249,81000.0],["1998-05-22",0.726,0.726,0.7249,0.726,67500.0],["1998-05-26",0.7238,0.7238,0.7206,0.7206,112500.0],["1998-05-27",0.7185,0.7185,0.6991,0.7034,261000.0],["1998-05-28",0.697,0.697,0.6713,0.6777,459000.0],["1998-05-29",0.6734,0.6949,0.6734,0.6906,180000.0],["1998-06-01",0.6949,0.7034,0.6949,0.697,58500.0],["1998-06-02",0.6927,0.6949,0.6927,0.6938,22500.0],["1998-06-03",0.697,0.7077,0.697,0.7077,121500.0],["1998-06-04",0.7034,0.7077,0.6991,0.7077,130500.0],["1998-06-05",0.712,0.7206,0.712,0.7185,126000.0],["1998-06-08",0.7227,0.7313,0.7206,0.7292,184500.0],["1998-06-09",0.7249,0.7335,0.7013,0.7013,202500.0],["1998-06-10",0.7034,0.7034,0.6906,0.6991,153000.0],["1998-06-11",0.6906,0.6906,0.6852,0.6863,229500.0],["1998-06-12",0.6841,0.6863,0.6841,0.6863,49500.0],["1998-06-15",0.6841,0.6863,0.6756,0.6777,337500.0],["1998-06-16",0.682,0.6884,0.682,0.6863,148500.0],["1998-06-17",0.6884,0.712,0.6884,0.7056,207000.0],["1998-06-18",0.7099,0.7206,0.7077,0.7206,130500.0],["1998-06-19",0.7163,0.7195,0.7131,0.7131,63000.0],["1998-06-22",0.7067,0.7152,0.7067,0.7109,99000.0],["1998-06-23",0.7045,0.7045,0.7002,0.7002,85500.0],["1998-06-24",0.6959,0.6981,0.6959,0.6981,67500.0],["1998-06-25",0.7024,0.7034,0.7013,0.7034,126000.0],["1998-06-26",0.6991,0.7034,0.6927,0.6938,90000.0],["1998-06-29",0.6895,0.6895,0.6798,0.6841,531000.0],["1998-06-30",0.6798,0.6798,0.6734,0.6798,162000.0],["1998-07-01",0.6841,0.6884,0.6841,0.6841,153000.0],["1998-07-02",0.6852,0.6852,0.6798,0.6809,45000.0],["1998-07-06",0.6766,0.6777,0.6627,0.6691,283500.0],["1998-07-07",0.6734,0.6734,0.6648,0.6691,81000.0],["1998-07-08",0.6691,0.6691,0.6605,0.6627,153000.0],["1998-07-09",0.6627,0.667,0.6605,0.667,139500.0],["1998-07-10",0.6648,0.6702,0.6648,0.6691,31500.0],["1998-07-13",0.6627,0.6627,0.6584,0.6584,31500.0],["1998-07-14",0.6627,0.6648,0.6563,0.6616,67500.0],["1998-07-15",0.6627,0.6831,0.6627,0.682,157500.0],["1998-07-16",0.6798,0.682,0.6756,0.6777,58500.0],["1998-07-17",0.682,0.6863,0.6777,0.6852,40500.0],["1998-07-20",0.6841,0.6906,0.682,0.6906,148500.0],["1998-07-21",0.6863,0.7013,0.6841,0.7013,139500.0],["1998-07-22",0.7034,0.7034,0.6927,0.6927,49500.0],["1998-07-23",0.697,0.697,0.6605,0.6605,171000.0],["1998-07-24",0.6713,0.6841,0.6713,0.6841,76500.0],["1998-07-27",0.6874,0.6874,0.682,0.6863,81000.0],["1998-07-28",0.6874,0.6874,0.6734,0.682,175500.0],["1998-07-29",0.6863,0.6884,0.6863,0.6884,117000.0],["1998-07-30",0.6884,0.6884,0.6874,0.6874,85500.0],["1998-07-31",0.6895,0.6906,0.6874,0.6906,85500.0],["1998-08-03",0.6874,0.6884,0.6863,0.6874,81000.0],["1998-08-04",0.6884,0.6884,0.6713,0.6734,207000.0],["1998-08-05",0.6777,0.6798,0.6702,0.6713,198000.0],["1998-08-06",0.6798,0.6906,0.6798,0.6852,427500.0],["1998-08-07",0.6852,0.6895,0.6852,0.6895,85500.0],["1998-08-10",0.6863,0.6895,0.682,0.682,108000.0],["1998-08-11",0.6798,0.6798,0.6605,0.6605,108000.0],["1998-08-12",0.6648,0.6648,0.6605,0.6605,72000.0],["1998-08-13",0.6627,0.6681,0.6627,0.6648,54000.0],["1998-08-14",0.6691,0.6756,0.6627,0.6627,166500.0],["1998-08-17",0.6627,0.6627,0.652,0.652,378000.0],["1998-08-18",0.6605,0.6798,0.6563,0.6766,373500.0],["1998-08-19",0.6788,0.6841,0.6691,0.6691,436500.0],["1998-08-20",0.6713,0.6777,0.6713,0.6734,121500.0],["1998-08-21",0.6713,0.6863,0.6713,0.6734,234000.0],["1998-08-24",0.6734,0.682,0.6734,0.682,94500.0],["1998-08-25",0.682,0.6863,0.6756,0.682,270000.0],["1998-08-26",0.6841,0.6863,0.6734,0.6734,162000.0],["1998-08-27",0.6691,0.6691,0.6616,0.6638,126000.0],["1998-08-28",0.6466,0.653,0.6466,0.653,486000.0],["1998-08-31",0.6563,0.6584,0.637,0.637,247500.0],["1998-09-01",0.6209,0.6262,0.6155,0.6198,666000.0],["1998-09-02",0.6241,0.6305,0.6134,0.6177,387000.0],["1998-09-03",0.6177,0.6262,0.6177,0.6219,297000.0],["1998-09-04",0.6241,0.6284,0.6209,0.623,144000.0],["1998-09-08",0.6262,0.6305,0.6209,0.6305,153000.0],["1998-09-09",0.6348,0.6348,0.6241,0.6305,256500.0],["1998-09-10",0.6305,0.6337,0.6305,0.6327,202500.0],["1998-09-11",0.6348,0.652,0.6348,0.652,81000.0],["1998-09-14",0.6563,0.6605,0.6563,0.6573,148500.0],["1998-09-15",0.6595,0.6734,0.6595,0.6734,153000.0],["1998-09-16",0.6756,0.6756,0.6627,0.6638,108000.0],["1998-09-17",0.6681,0.6681,0.6648,0.6659,18000.0],["1998-09-18",0.6702,0.6702,0.6659,0.6702,40500.0],["1998-09-21",0.6745,0.682,0.6734,0.6809,117000.0],["1998-09-22",0.6852,0.7034,0.6831,0.7034,441000.0],["1998-09-23",0.7067,0.7195,0.7034,0.7163,252000.0],["1998-09-24",0.7163,0.7292,0.7163,0.7185,108000.0],["1998-09-25",0.7227,0.7356,0.7227,0.7324,148500.0],["1998-09-28",0.7281,0.7335,0.7238,0.7335,76500.0],["1998-09-29",0.7292,0.7442,0.7292,0.7399,85500.0],["1998-09-30",0.741,0.7453,0.7335,0.7399,234000.0],["1998-10-01",0.7506,0.7528,0.7431,0.7442,157500.0],["1998-10-02",0.7356,0.7356,0.7206,0.7313,297000.0],["1998-10-05",0.7313,0.7313,0.7185,0.7185,175500.0],["1998-10-06",0.7142,0.7142,0.7056,0.7056,121500.0],["1998-10-07",0.7067,0.7163,0.7067,0.7163,94500.0],["1998-10-08",0.7206,0.7313,0.7099,0.7099,243000.0],["1998-10-09",0.7077,0.7206,0.7077,0.7195,36000.0],["1998-10-12",0.7227,0.7227,0.6734,0.6734,405000.0],["1998-10-13",0.6777,0.6841,0.6734,0.6777,139500.0],["1998-10-14",0.6734,0.6863,0.6734,0.6852,85500.0],["1998-10-15",0.6809,0.6927,0.6756,0.6927,175500.0],["1998-10-16",0.697,0.7013,0.697,0.7013,49500.0],["1998-10-19",0.7056,0.7185,0.7056,0.7109,108000.0],["1998-10-20",0.712,0.712,0.7045,0.712,202500.0],["1998-10-21",0.7163,0.7206,0.7163,0.7185,36000.0],["1998-10-22",0.7206,0.7227,0.7174,0.7174,72000.0],["1998-10-23",0.7217,0.7217,0.7034,0.7034,184500.0],["1998-10-26",0.7077,0.7077,0.7056,0.7067,31500.0],["1998-10-27",0.7109,0.7185,0.7109,0.7163,135000.0],["1998-10-28",0.7185,0.7185,0.7185,0.7185,4500.0],["1998-10-29",0.7206,0.7206,0.7163,0.7163,72000.0],["1998-10-30",0.7163,0.7249,0.7163,0.7206,63000.0],["1998-11-02",0.7292,0.7356,0.7292,0.7356,180000.0],["1998-11-03",0.7378,0.7613,0.7367,0.7613,202500.0],["1998-11-04",0.7592,0.7785,0.7592,0.7764,342000.0],["1998-11-05",0.7764,0.7892,0.7764,0.7882,126000.0],["1998-11-06",0.7839,0.7871,0.7817,0.7817,49500.0],["1998-11-09",0.7828,0.7839,0.7742,0.7742,108000.0],["1998-11-10",0.7699,0.7699,0.7592,0.7678,202500.0],["1998-11-11",0.7721,0.7764,0.7721,0.7721,36000.0],["1998-11-12",0.7678,0.7721,0.7656,0.7667,94500.0],["1998-11-13",0.7603,0.7699,0.7603,0.7699,126000.0],["1998-11-16",0.7656,0.7849,0.7656,0.7849,108000.0],["1998-11-17",0.7849,0.7935,0.7839,0.7924,121500.0],["1998-11-18",0.7957,0.8021,0.7892,0.7935,207000.0],["1998-11-19",0.7978,0.8042,0.7957,0.8042,72000.0],["1998-11-20",0.7999,0.8085,0.7978,0.7978,135000.0],["1998-11-23",0.8042,0.8128,0.8042,0.8085,207000.0],["1998-11-24",0.8064,0.815,0.8064,0.8107,351000.0],["1998-11-25",0.815,0.8278,0.815,0.8182,130500.0],["1998-11-27",0.8225,0.83,0.8225,0.8289,72000.0],["1998-11-30",0.8246,0.8321,0.8235,0.8278,81000.0],["1998-12-01",0.8192,0.8192,0.815,0.816,67500.0],["1998-12-02",0.8117,0.8182,0.8117,0.8171,279000.0],["1998-12-03",0.8128,0.8128,0.7978,0.7978,310500.0],["1998-12-04",0.7935,0.7978,0.7892,0.7978,342000.0],["1998-12-07",0.8021,0.8021,0.7967,0.801,279000.0],["1998-12-08",0.7967,0.801,0.7967,0.801,22500.0],["1998-12-09",0.8042,0.8042,0.7978,0.7978,405000.0],["1998-12-10",0.7999,0.8053,0.7999,0.8053,243000.0],["1998-12-11",0.7967,0.801,0.7882,0.7892,450000.0],["1998-12-14",0.7849,0.7892,0.7753,0.7892,193500.0],["1998-12-15",0.7892,0.7978,0.7892,0.7978,36000.0],["1998-12-16",0.801,0.801,0.7849,0.7849,189000.0],["1998-12-17",0.7817,0.7849,0.7764,0.7849,157500.0],["1998-12-18",0.7849,0.7849,0.7742,0.7742,54000.0],["1998-12-21",0.7785,0.7785,0.7678,0.7764,153000.0],["1998-12-22",0.7721,0.7774,0.7581,0.7774,324000.0],["1998-12-23",0.7817,0.845,0.7817,0.8385,481500.0],["1998-12-24",0.8343,0.8343,0.8192,0.8203,67500.0],["1998-12-28",0.8321,0.8579,0.8321,0.8568,531000.0],["1998-12-29",0.8568,0.8836,0.8568,0.8836,612000.0],["1998-12-30",0.89,0.919,0.8879,0.919,409500.0],["1998-12-31",0.9233,0.9372,0.9179,0.9243,265500.0],["1999-01-04",0.92,0.92,0.8922,0.9136,589500.0],["1999-01-05",0.9093,0.9308,0.9093,0.9265,292500.0],["1999-01-06",0.9351,0.9393,0.9329,0.9393,283500.0],["1999-01-07",0.9436,0.9501,0.9329,0.9436,504000.0],["1999-01-08",0.9479,0.9672,0.9479,0.9576,508500.0],["1999-01-11",0.9533,0.9576,0.9458,0.9522,333000.0],["1999-01-12",0.9479,0.9651,0.9361,0.9651,418500.0],["1999-01-13",0.9608,0.9608,0.9393,0.9586,310500.0],["1999-01-14",0.9501,0.9608,0.9393,0.9608,319500.0],["1999-01-15",0.9651,0.9683,0.9522,0.9651,256500.0],["1999-01-19",0.9694,0.9994,0.9619,0.9908,648000.0],["1999-01-20",0.9962,1.0037,0.9897,1.0037,769500.0],["1999-01-21",1.0069,1.008,0.9973,1.008,414000.0],["1999-01-22",1.008,1.008,1.0015,1.0048,306000.0],["1999-01-25",1.008,1.008,0.994,1.008,517500.0],["1999-01-26",1.008,1.0208,1.0058,1.0144,391500.0],["1999-01-27",1.0144,1.0187,0.9962,1.0037,301500.0],["1999-01-28",0.9973,0.9973,0.9865,0.9865,220500.0],["1999-01-29",0.9822,0.9994,0.9694,0.9994,972000.0],["1999-02-01",1.0015,1.0015,0.978,0.978,283500.0],["1999-02-02",0.9801,0.9801,0.9608,0.9608,355500.0],["1999-02-03",0.9651,0.9651,0.9479,0.9597,270000.0],["1999-02-04",0.964,0.9715,0.9629,0.9715,72000.0],["1999-02-05",0.9672,0.9672,0.9479,0.9479,216000.0],["1999-02-08",0.9458,0.9629,0.9393,0.9458,319500.0],["1999-02-09",0.9415,0.9415,0.9308,0.9308,126000.0],["1999-02-10",0.9286,0.9308,0.9179,0.9179,103500.0],["1999-02-11",0.9136,0.92,0.9007,0.9136,153000.0],["1999-02-12",0.9179,0.9265,0.9179,0.9243,81000.0],["1999-02-16",0.9265,0.9651,0.9222,0.9544,346500.0],["1999-02-17",0.9501,0.9586,0.9458,0.9479,108000.0],["1999-02-18",0.9436,0.9447,0.92,0.92,598500.0],["1999-02-19",0.9158,0.9158,0.8579,0.8621,688500.0],["1999-02-22",0.8557,0.8707,0.8536,0.8707,297000.0],["1999-02-23",0.8729,0.8729,0.8664,0.8729,99000.0],["1999-02-24",0.8686,0.8772,0.8557,0.86,279000.0],["1999-02-25",0.8643,0.8707,0.86,0.8664,63000.0],["1999-02-26",0.8707,0.8707,0.8557,0.8557,135000.0],["1999-03-01",0.8579,0.8643,0.8579,0.8643,72000.0],["1999-03-02",0.86,0.8621,0.8568,0.8579,153000.0],["1999-03-03",0.8557,0.86,0.8514,0.86,171000.0],["1999-03-04",0.8626,0.881,0.8626,0.8658,261000.0],["1999-03-05",0.8658,0.8691,0.8648,0.8648,81000.0],["1999-03-08",0.8475,0.8604,0.8475,0.8583,261000.0],["1999-03-09",0.8604,0.8604,0.8475,0.8475,130500.0],["1999-03-10",0.8518,0.8604,0.8518,0.8518,207000.0],["1999-03-11",0.8561,0.8561,0.8475,0.8496,184500.0],["1999-03-12",0.8475,0.8518,0.8431,0.8475,49500.0],["1999-03-15",0.8475,0.8561,0.8475,0.8475,189000.0],["1999-03-16",0.8518,0.855,0.8496,0.8496,49500.0],["1999-03-17",0.8518,0.8518,0.8453,0.8464,99000.0],["1999-03-18",0.8507,0.8529,0.8453,0.8453,108000.0],["1999-03-19",0.8496,0.8561,0.8496,0.855,67500.0],["1999-03-22",0.8561,0.8583,0.8475,0.8561,211500.0],["1999-03-23",0.8583,0.8583,0.8475,0.8475,261000.0],["1999-03-24",0.8475,0.8518,0.8453,0.8453,121500.0],["1999-03-25",0.8496,0.8496,0.8345,0.8345,184500.0],["1999-03-26",0.8345,0.8475,0.8345,0.841,54000.0],["1999-03-29",0.8453,0.855,0.8453,0.8529,189000.0],["1999-03-30",0.8572,0.8626,0.8518,0.855,108000.0],["1999-03-31",0.8572,0.8702,0.8572,0.8702,139500.0],["1999-04-01",0.8658,0.8658,0.8518,0.8518,72000.0],["1999-04-05",0.8518,0.8518,0.8388,0.8421,153000.0],["1999-04-06",0.8453,0.8453,0.8345,0.8366,225000.0],["1999-04-07",0.8388,0.841,0.8258,0.8258,202500.0],["1999-04-08",0.8215,0.8215,0.8107,0.8172,126000.0],["1999-04-09",0.8129,0.8172,0.8129,0.8129,72000.0],["1999-04-12",0.8129,0.815,0.8042,0.8042,144000.0],["1999-04-13",0.8042,0.8085,0.7977,0.8042,76500.0],["1999-04-14",0.7999,0.7999,0.7912,0.7912,148500.0],["1999-04-15",0.7912,0.7956,0.7912,0.7945,247500.0],["1999-04-16",0.7956,0.7956,0.7934,0.7956,99000.0],["1999-04-19",0.7956,0.7999,0.7848,0.7891,283500.0],["1999-04-20",0.7848,0.7934,0.7837,0.7912,130500.0],["1999-04-21",0.7912,0.7912,0.788,0.7902,49500.0],["1999-04-22",0.7858,0.7902,0.7848,0.7869,94500.0],["1999-04-23",0.7869,0.7891,0.7848,0.7891,112500.0],["1999-04-26",0.7848,0.7912,0.7804,0.7902,256500.0],["1999-04-27",0.7912,0.7912,0.7804,0.7891,225000.0],["1999-04-28",0.7848,0.7902,0.7848,0.7869,36000.0],["1999-04-29",0.7902,0.7912,0.788,0.788,130500.0],["1999-04-30",0.7902,0.7912,0.7794,0.7912,297000.0],["1999-05-03",0.7804,0.7912,0.7804,0.7869,135000.0],["1999-05-04",0.7826,0.7891,0.7804,0.7891,135000.0],["1999-05-05",0.7891,0.8194,0.7891,0.815,157500.0],["1999-05-06",0.8194,0.8345,0.8194,0.8345,72000.0],["1999-05-07",0.8388,0.8475,0.8388,0.841,135000.0],["1999-05-10",0.8453,0.8453,0.8388,0.841,49500.0],["1999-05-11",0.8453,0.8496,0.8388,0.8431,85500.0],["1999-05-12",0.8388,0.8388,0.8258,0.8258,297000.0],["1999-05-13",0.8215,0.8302,0.8172,0.8172,117000.0],["1999-05-14",0.8172,0.8172,0.815,0.815,13500.0],["1999-05-17",0.815,0.815,0.8129,0.8129,27000.0],["1999-05-18",0.8129,0.8129,0.8021,0.8042,243000.0],["1999-05-19",0.8085,0.8085,0.7999,0.8042,31500.0],["1999-05-20",0.7934,0.8064,0.7891,0.8031,211500.0],["1999-05-21",0.7988,0.8021,0.7891,0.7999,121500.0],["1999-05-24",0.7967,0.7967,0.7912,0.7912,40500.0],["1999-05-25",0.788,0.788,0.7869,0.7869,58500.0],["1999-05-26",0.7869,0.7956,0.7869,0.7945,94500.0],["1999-05-27",0.7956,0.8021,0.7934,0.7934,85500.0],["1999-05-28",0.7891,0.7956,0.7891,0.7956,67500.0],["1999-06-01",0.7934,0.7956,0.7934,0.7934,85500.0],["1999-06-02",0.7934,0.7934,0.7902,0.7902,49500.0],["1999-06-03",0.788,0.7891,0.788,0.7891,13500.0],["1999-06-04",0.7912,0.7912,0.7891,0.7891,36000.0],["1999-06-07",0.7934,0.7934,0.7869,0.788,85500.0],["1999-06-08",0.7923,0.7999,0.7869,0.7977,144000.0],["1999-06-09",0.7956,0.7956,0.7956,0.7956,45000.0],["1999-06-10",0.7956,0.7956,0.7869,0.7869,283500.0],["1999-06-11",0.7869,0.7912,0.7869,0.788,81000.0],["1999-06-14",0.7869,0.7912,0.7869,0.7869,94500.0],["1999-06-15",0.7891,0.7891,0.7826,0.7848,103500.0],["1999-06-16",0.7804,0.788,0.7804,0.7869,67500.0],["1999-06-17",0.7891,0.7891,0.7794,0.7848,207000.0],["1999-06-18",0.7891,0.7912,0.7869,0.7869,99000.0],["1999-06-21",0.7869,0.7902,0.7696,0.7718,355500.0],["1999-06-22",0.7761,0.7783,0.7718,0.7783,58500.0],["1999-06-23",0.7826,0.7858,0.7804,0.7848,103500.0],["1999-06-24",0.7804,0.7848,0.7804,0.7804,45000.0],["1999-06-25",0.7783,0.7848,0.7783,0.7848,90000.0],["1999-06-28",0.7869,0.7869,0.7804,0.7826,166500.0],["1999-06-29",0.7783,0.7826,0.7783,0.7804,288000.0],["1999-06-30",0.7848,0.7848,0.7718,0.774,292500.0],["1999-07-01",0.774,0.7761,0.7718,0.7718,463500.0],["1999-07-02",0.7761,0.7761,0.7621,0.7718,198000.0],["1999-07-06",0.7675,0.7783,0.7675,0.774,157500.0],["1999-07-07",0.7804,0.7848,0.7783,0.7837,202500.0],["1999-07-08",0.7869,0.7999,0.7869,0.7977,117000.0],["1999-07-09",0.8064,0.8302,0.8021,0.8269,310500.0],["1999-07-12",0.8237,0.8388,0.8215,0.8388,193500.0],["1999-07-13",0.8366,0.8561,0.8366,0.8496,292500.0],["1999-07-14",0.8496,0.8604,0.8496,0.8604,265500.0],["1999-07-15",0.8604,0.8604,0.8496,0.8518,130500.0],["1999-07-16",0.8561,0.9534,0.8561,0.9123,2101500.0],["1999-07-19",0.9145,0.9166,0.9058,0.9069,225000.0],["1999-07-20",0.9069,0.9102,0.9015,0.9058,220500.0],["1999-07-21",0.9037,0.908,0.9037,0.9037,126000.0],["1999-07-22",0.9015,0.9037,0.895,0.8993,112500.0],["1999-07-23",0.8972,0.8972,0.8929,0.8961,40500.0],["1999-07-26",0.8929,0.8929,0.8864,0.8885,85500.0],["1999-07-27",0.8907,0.8929,0.8907,0.8929,130500.0],["1999-07-28",0.895,0.895,0.8831,0.8831,157500.0],["1999-07-29",0.8831,0.8918,0.8831,0.8885,31500.0],["1999-07-30",0.8907,0.9015,0.8885,0.8918,99000.0],["1999-08-02",0.8896,0.8983,0.8853,0.8885,112500.0],["1999-08-03",0.8864,0.8885,0.8712,0.8712,144000.0],["1999-08-04",0.8691,0.8734,0.8658,0.8691,85500.0],["1999-08-05",0.868,0.868,0.8658,0.868,31500.0],["1999-08-06",0.8658,0.8712,0.8626,0.8626,126000.0],["1999-08-09",0.8583,0.8648,0.8583,0.8648,58500.0],["1999-08-10",0.8691,0.8691,0.8648,0.8669,76500.0],["1999-08-11",0.8648,0.8669,0.8431,0.8464,571500.0],["1999-08-12",0.8421,0.8442,0.8302,0.8302,153000.0],["1999-08-13",0.828,0.8302,0.8269,0.8291,112500.0],["1999-08-16",0.8269,0.8269,0.8258,0.8258,85500.0],["1999-08-17",0.8237,0.8237,0.8194,0.8215,49500.0],["1999-08-18",0.815,0.815,0.8085,0.8085,166500.0],["1999-08-19",0.8107,0.8118,0.8064,0.8064,72000.0],["1999-08-20",0.8107,0.8107,0.8042,0.8042,166500.0],["1999-08-23",0.8042,0.8302,0.8042,0.8248,396000.0],["1999-08-24",0.8312,0.8431,0.8302,0.8302,229500.0],["1999-08-25",0.8345,0.8366,0.8215,0.8237,162000.0],["1999-08-26",0.8237,0.8237,0.8237,0.8237,18000.0],["1999-08-27",0.8194,0.8215,0.8172,0.8215,40500.0],["1999-08-30",0.8172,0.8172,0.8042,0.8042,234000.0],["1999-08-31",0.8085,0.8107,0.8085,0.8107,27000.0],["1999-09-01",0.8085,0.8107,0.8085,0.8107,27000.0],["1999-09-02",0.8085,0.8129,0.8085,0.8107,99000.0],["1999-09-03",0.8096,0.815,0.8096,0.815,31500.0],["1999-09-07",0.8194,0.8194,0.815,0.815,103500.0],["1999-09-08",0.8139,0.8204,0.8085,0.8129,211500.0],["1999-09-09",0.8096,0.8118,0.8096,0.8107,63000.0],["1999-09-10",0.8107,0.8107,0.8042,0.8107,162000.0],["1999-09-13",0.8129,0.8129,0.8085,0.8129,54000.0],["1999-09-14",0.8118,0.8129,0.8118,0.8129,18000.0],["1999-09-15",0.815,0.8194,0.815,0.8172,22500.0],["1999-09-16",0.8172,0.8172,0.8096,0.8107,135000.0],["1999-09-17",0.8129,0.8129,0.8129,0.8129,58500.0],["1999-09-20",0.8172,0.8215,0.8085,0.8085,135000.0],["1999-09-21",0.8064,0.8064,0.7999,0.7999,153000.0],["1999-09-22",0.7999,0.8064,0.7999,0.8064,108000.0],["1999-09-23",0.8085,0.8085,0.8085,0.8085,135000.0],["1999-09-24",0.8064,0.8085,0.7999,0.8021,117000.0],["1999-09-27",0.8042,0.8042,0.7999,0.7999,63000.0],["1999-09-28",0.7977,0.7977,0.7869,0.7869,72000.0],["1999-09-29",0.7869,0.7912,0.7869,0.7912,85500.0],["1999-09-30",0.7891,0.7891,0.7837,0.7837,31500.0],["1999-10-01",0.7858,0.7902,0.7826,0.7826,139500.0],["1999-10-04",0.7826,0.7826,0.7653,0.7761,153000.0],["1999-10-05",0.7783,0.7891,0.774,0.7804,495000.0],["1999-10-06",0.7826,0.7869,0.7826,0.7869,171000.0],["1999-10-07",0.7891,0.7891,0.7826,0.7848,58500.0],["1999-10-08",0.7804,0.7804,0.7696,0.7718,90000.0],["1999-10-11",0.7675,0.7696,0.7653,0.7696,225000.0],["1999-10-12",0.7653,0.7685,0.7653,0.7653,139500.0],["1999-10-13",0.7696,0.774,0.7696,0.7718,67500.0],["1999-10-14",0.7675,0.7804,0.7631,0.7783,468000.0],["1999-10-15",0.7761,0.7761,0.7653,0.7696,162000.0],["1999-10-18",0.7718,0.7729,0.7545,0.7588,220500.0],["1999-10-19",0.7545,0.761,0.7545,0.7567,144000.0],["1999-10-20",0.7567,0.7675,0.7567,0.7675,49500.0],["1999-10-21",0.7631,0.7631,0.7588,0.7588,40500.0],["1999-10-22",0.761,0.7631,0.7577,0.7631,229500.0],["1999-10-25",0.7588,0.7653,0.7588,0.7653,103500.0],["1999-10-26",0.761,0.7631,0.7567,0.7599,130500.0],["1999-10-27",0.761,0.761,0.7567,0.7599,117000.0],["1999-10-28",0.7556,0.7653,0.7523,0.7631,175500.0],["1999-10-29",0.7588,0.7588,0.7523,0.7567,103500.0],["1999-11-01",0.7545,0.7588,0.748,0.7588,112500.0],["1999-11-02",0.7545,0.7567,0.7502,0.7545,189000.0],["1999-11-03",0.7588,0.7588,0.7329,0.7361,319500.0],["1999-11-04",0.734,0.7437,0.734,0.7426,378000.0],["1999-11-05",0.7394,0.7415,0.7307,0.7307,270000.0],["1999-11-08",0.7286,0.7458,0.7286,0.7458,148500.0],["1999-11-09",0.7437,0.7458,0.7437,0.7437,360000.0],["1999-11-10",0.7415,0.7426,0.735,0.7383,171000.0],["1999-11-11",0.735,0.735,0.7264,0.7286,238500.0],["1999-11-12",0.7307,0.7307,0.7134,0.7134,162000.0],["1999-11-15",0.7026,0.7026,0.6875,0.6896,711000.0],["1999-11-16",0.6875,0.7069,0.6875,0.7026,351000.0],["1999-11-17",0.7069,0.7934,0.7069,0.7826,3613500.0],["1999-11-18",0.7869,0.8021,0.7761,0.7761,558000.0],["1999-11-19",0.7783,0.7783,0.7653,0.7653,220500.0],["1999-11-22",0.7631,0.7631,0.7458,0.7458,369000.0],["1999-11-23",0.7437,0.7458,0.7372,0.7372,180000.0],["1999-11-24",0.7394,0.7415,0.735,0.7415,130500.0],["1999-11-26",0.7394,0.7415,0.7372,0.7394,76500.0],["1999-11-29",0.7372,0.7437,0.735,0.7437,315000.0],["1999-11-30",0.735,0.7372,0.7286,0.7286,274500.0],["1999-12-01",0.7242,0.7242,0.7156,0.7221,301500.0],["1999-12-02",0.7264,0.7264,0.7145,0.7145,207000.0],["1999-12-03",0.7167,0.7167,0.6994,0.7004,450000.0],["1999-12-06",0.6961,0.7004,0.6896,0.6983,760500.0],["1999-12-07",0.6961,0.7026,0.6918,0.6918,297000.0],["1999-12-08",0.6875,0.6961,0.681,0.6832,571500.0],["1999-12-09",0.6875,0.6961,0.6767,0.6777,319500.0],["1999-12-10",0.6745,0.6745,0.6605,0.6669,576000.0],["1999-12-13",0.6637,0.6702,0.6615,0.6659,274500.0],["1999-12-14",0.6615,0.6669,0.6615,0.6626,198000.0],["1999-12-15",0.6637,0.6832,0.6637,0.6832,256500.0],["1999-12-16",0.6745,0.6875,0.6745,0.681,261000.0],["1999-12-17",0.6832,0.6918,0.6832,0.6853,139500.0],["1999-12-20",0.6886,0.6896,0.6799,0.6799,706500.0],["1999-12-21",0.6799,0.6799,0.6745,0.6745,297000.0],["1999-12-22",0.6767,0.6788,0.6723,0.6788,144000.0],["1999-12-23",0.6745,0.6788,0.6702,0.6723,261000.0],["1999-12-27",0.668,0.668,0.6572,0.6615,427500.0],["1999-12-28",0.6572,0.6637,0.655,0.6637,333000.0],["1999-12-29",0.6615,0.6659,0.6572,0.6615,382500.0],["1999-12-30",0.6659,0.6659,0.6529,0.6659,589500.0],["1999-12-31",0.6615,0.668,0.6572,0.6626,148500.0],["2000-01-03",0.6594,0.6594,0.6496,0.6594,306000.0],["2000-01-04",0.6572,0.6615,0.6529,0.6529,144000.0],["2000-01-05",0.6594,0.6594,0.654,0.6561,261000.0],["2000-01-06",0.6583,0.6702,0.6572,0.6615,139500.0],["2000-01-07",0.6659,0.6723,0.6529,0.6529,445500.0],["2000-01-10",0.6486,0.655,0.6486,0.6529,184500.0],["2000-01-11",0.6399,0.6572,0.6399,0.6507,333000.0],["2000-01-12",0.6507,0.6723,0.6507,0.6723,229500.0],["2000-01-13",0.6723,0.681,0.6659,0.6702,544500.0],["2000-01-14",0.6745,0.6896,0.6745,0.6767,184500.0],["2000-01-18",0.6788,0.6994,0.6788,0.6853,279000.0],["2000-01-19",0.681,0.6832,0.6745,0.6767,216000.0],["2000-01-20",0.681,0.681,0.668,0.668,198000.0],["2000-01-21",0.6659,0.6745,0.6659,0.6745,378000.0],["2000-01-24",0.6745,0.6832,0.6723,0.6832,166500.0],["2000-01-25",0.681,0.6832,0.6788,0.681,76500.0],["2000-01-26",0.681,0.6853,0.681,0.6853,85500.0],["2000-01-27",0.681,0.681,0.6767,0.6767,157500.0],["2000-01-28",0.6745,0.6745,0.6745,0.6745,22500.0],["2000-01-31",0.6745,0.7069,0.6734,0.7059,612000.0],["2000-02-01",0.7037,0.7199,0.7037,0.7177,121500.0],["2000-02-02",0.7199,0.7372,0.7199,0.7372,315000.0],["2000-02-03",0.7361,0.7437,0.735,0.7437,346500.0],["2000-02-04",0.7394,0.7394,0.7199,0.7221,306000.0],["2000-02-07",0.7091,0.7091,0.694,0.695,346500.0],["2000-02-08",0.694,0.6994,0.694,0.6961,144000.0],["2000-02-09",0.6961,0.6961,0.6875,0.6875,234000.0],["2000-02-10",0.6918,0.6918,0.6723,0.6734,252000.0],["2000-02-11",0.6702,0.6745,0.6691,0.6745,58500.0],["2000-02-14",0.6745,0.6767,0.6702,0.6767,144000.0],["2000-02-15",0.6723,0.6767,0.6702,0.6745,108000.0],["2000-02-16",0.6702,0.6723,0.6659,0.6659,207000.0],["2000-02-17",0.6659,0.668,0.6594,0.6605,157500.0],["2000-02-18",0.6594,0.6615,0.6583,0.6594,126000.0],["2000-02-22",0.655,0.655,0.6442,0.6507,337500.0],["2000-02-23",0.6475,0.6496,0.6475,0.6486,117000.0],["2000-02-24",0.6475,0.655,0.6421,0.6421,328500.0],["2000-02-25",0.641,0.6421,0.6291,0.6334,274500.0],["2000-02-28",0.6378,0.6399,0.6313,0.6313,166500.0],["2000-02-29",0.6323,0.6334,0.628,0.6291,198000.0],["2000-03-01",0.6302,0.6302,0.6226,0.6226,279000.0],["2000-03-02",0.6226,0.6291,0.6205,0.6291,319500.0],["2000-03-03",0.6313,0.6378,0.6269,0.6269,355500.0],["2000-03-06",0.6263,0.6274,0.6208,0.6274,90000.0],["2000-03-07",0.6296,0.6405,0.6296,0.6296,315000.0],["2000-03-08",0.6318,0.6372,0.6296,0.6318,162000.0],["2000-03-09",0.6296,0.6307,0.6252,0.6307,85500.0],["2000-03-10",0.6339,0.6449,0.6318,0.6449,175500.0],["2000-03-13",0.6361,0.6449,0.6339,0.6339,162000.0],["2000-03-14",0.6296,0.6339,0.6274,0.6339,180000.0],["2000-03-15",0.6296,0.6383,0.623,0.6383,225000.0],["2000-03-16",0.6427,0.6514,0.6427,0.6492,184500.0],["2000-03-17",0.6471,0.6514,0.6405,0.6449,112500.0],["2000-03-20",0.646,0.6711,0.646,0.6602,472500.0],["2000-03-21",0.6558,0.6667,0.6558,0.6667,216000.0],["2000-03-22",0.6689,0.6842,0.6689,0.6798,346500.0],["2000-03-23",0.6766,0.6777,0.6656,0.6656,81000.0],["2000-03-24",0.6744,0.693,0.6744,0.682,472500.0],["2000-03-27",0.6864,0.6864,0.6667,0.6667,180000.0],["2000-03-28",0.6689,0.6798,0.6689,0.6744,148500.0],["2000-03-29",0.6722,0.6777,0.6711,0.6777,99000.0],["2000-03-30",0.6777,0.682,0.6777,0.6777,139500.0],["2000-03-31",0.6733,0.6798,0.67,0.6777,355500.0],["2000-04-03",0.6777,0.6777,0.6689,0.6689,99000.0],["2000-04-04",0.6689,0.6689,0.6492,0.6492,567000.0],["2000-04-05",0.6514,0.6558,0.6514,0.6558,40500.0],["2000-04-06",0.6602,0.6602,0.6514,0.658,162000.0],["2000-04-07",0.6624,0.6624,0.6514,0.6536,180000.0],["2000-04-10",0.6492,0.6536,0.6427,0.6438,225000.0],["2000-04-11",0.6416,0.6427,0.6383,0.6383,135000.0],["2000-04-12",0.6383,0.6427,0.6296,0.6427,274500.0],["2000-04-13",0.6405,0.6624,0.6405,0.6602,189000.0],["2000-04-14",0.658,0.658,0.6427,0.6427,571500.0],["2000-04-17",0.6405,0.6405,0.6339,0.635,531000.0],["2000-04-18",0.6339,0.6361,0.6339,0.6361,243000.0],["2000-04-19",0.635,0.6405,0.6296,0.6405,369000.0],["2000-04-20",0.6427,0.6449,0.6405,0.6449,63000.0],["2000-04-24",0.6471,0.6471,0.6449,0.6471,36000.0],["2000-04-25",0.6449,0.6471,0.6405,0.6416,135000.0],["2000-04-26",0.6449,0.6471,0.6449,0.6471,58500.0],["2000-04-27",0.6471,0.6471,0.6471,0.6471,0.0],["2000-04-28",0.6383,0.6394,0.6339,0.6394,301500.0],["2000-05-01",0.6416,0.6427,0.6361,0.6383,247500.0],["2000-05-02",0.6405,0.6514,0.6361,0.6471,387000.0],["2000-05-03",0.6471,0.6471,0.6383,0.6383,157500.0],["2000-05-04",0.6383,0.6449,0.6099,0.6099,2263500.0],["2000-05-05",0.611,0.6186,0.611,0.6143,756000.0],["2000-05-08",0.6121,0.6143,0.6121,0.6121,121500.0],["2000-05-09",0.6132,0.6143,0.6044,0.6055,369000.0],["2000-05-10",0.6066,0.6186,0.6012,0.6121,216000.0],["2000-05-11",0.6143,0.6208,0.6033,0.6165,666000.0],["2000-05-12",0.6186,0.6383,0.6165,0.6361,769500.0],["2000-05-15",0.6383,0.658,0.635,0.6503,702000.0],["2000-05-16",0.6525,0.6635,0.6514,0.6547,801000.0],["2000-05-17",0.6547,0.6547,0.6514,0.6536,45000.0],["2000-05-18",0.6558,0.6558,0.6492,0.6492,90000.0],["2000-05-19",0.6514,0.6514,0.6471,0.6514,247500.0],["2000-05-22",0.6492,0.6492,0.6449,0.6481,175500.0],["2000-05-23",0.6503,0.6503,0.6427,0.6492,162000.0],["2000-05-24",0.6471,0.6492,0.6383,0.6383,252000.0],["2000-05-25",0.6405,0.6449,0.6383,0.6449,45000.0],["2000-05-26",0.646,0.6547,0.646,0.6547,117000.0],["2000-05-30",0.6547,0.6602,0.6503,0.6503,288000.0],["2000-05-31",0.6514,0.6536,0.6503,0.6503,31500.0],["2000-06-01",0.6525,0.6624,0.6525,0.6624,126000.0],["2000-06-02",0.6624,0.6624,0.658,0.658,126000.0],["2000-06-05",0.658,0.6624,0.6536,0.6569,193500.0],["2000-06-06",0.6569,0.6569,0.6536,0.6536,49500.0],["2000-06-07",0.6547,0.6547,0.6514,0.6525,49500.0],["2000-06-08",0.6536,0.6536,0.6514,0.6514,36000.0],["2000-06-09",0.6536,0.658,0.6514,0.658,76500.0],["2000-06-12",0.6624,0.6624,0.6525,0.6525,216000.0],["2000-06-13",0.6525,0.6613,0.6525,0.6613,126000.0],["2000-06-14",0.6635,0.6755,0.6635,0.6722,400500.0],["2000-06-15",0.6733,0.682,0.6733,0.682,153000.0],["2000-06-16",0.6864,0.7006,0.6864,0.6995,463500.0],["2000-06-19",0.6973,0.6995,0.6941,0.6973,153000.0],["2000-06-20",0.6951,0.6951,0.682,0.6951,252000.0],["2000-06-21",0.6886,0.6908,0.6864,0.6864,157500.0],["2000-06-22",0.6908,0.7126,0.6908,0.7072,400500.0],["2000-06-23",0.7083,0.7115,0.7061,0.7105,72000.0],["2000-06-26",0.7148,0.7301,0.7148,0.729,504000.0],["2000-06-27",0.7247,0.7247,0.7159,0.7236,315000.0],["2000-06-28",0.7214,0.7214,0.7126,0.7126,135000.0],["2000-06-29",0.7192,0.7345,0.7192,0.7345,481500.0],["2000-06-30",0.7389,0.7695,0.7367,0.7673,891000.0],["2000-07-03",0.7706,0.7848,0.7706,0.7848,351000.0],["2000-07-05",0.8044,0.8044,0.7913,0.799,855000.0],["2000-07-06",0.7968,0.8044,0.7782,0.7837,369000.0],["2000-07-07",0.7837,0.7837,0.7629,0.7673,441000.0],["2000-07-10",0.7651,0.7651,0.7585,0.7596,45000.0],["2000-07-11",0.7564,0.7596,0.752,0.7596,103500.0],["2000-07-12",0.7574,0.7574,0.752,0.752,76500.0],["2000-07-13",0.7498,0.7553,0.7476,0.7476,144000.0],["2000-07-14",0.7476,0.7476,0.7454,0.7454,63000.0],["2000-07-17",0.7454,0.7454,0.7258,0.7258,202500.0],["2000-07-18",0.7258,0.7323,0.7148,0.7148,297000.0],["2000-07-19",0.7126,0.7126,0.7017,0.7039,117000.0],["2000-07-20",0.7039,0.7039,0.6973,0.6973,130500.0],["2000-07-21",0.7017,0.7017,0.6995,0.6995,13500.0],["2000-07-24",0.6951,0.6973,0.6886,0.6908,117000.0],["2000-07-25",0.6886,0.6908,0.682,0.682,225000.0],["2000-07-26",0.6798,0.6842,0.6755,0.6798,607500.0],["2000-07-27",0.6798,0.682,0.6798,0.682,45000.0],["2000-07-28",0.6842,0.7017,0.6842,0.6995,162000.0],["2000-07-31",0.7017,0.7017,0.6951,0.6951,94500.0],["2000-08-01",0.6908,0.6908,0.6886,0.6908,67500.0],["2000-08-02",0.6875,0.6875,0.6777,0.6777,180000.0],["2000-08-03",0.6798,0.6798,0.6711,0.6711,90000.0],["2000-08-04",0.6711,0.6711,0.6645,0.6645,157500.0],["2000-08-07",0.6645,0.6667,0.6645,0.6667,27000.0],["2000-08-08",0.6645,0.6711,0.6624,0.6711,40500.0],["2000-08-09",0.6733,0.6798,0.6733,0.6755,162000.0],["2000-08-10",0.6733,0.6798,0.6733,0.6755,112500.0],["2000-08-11",0.6755,0.6777,0.6755,0.6755,99000.0],["2000-08-14",0.6667,0.6798,0.6667,0.6733,211500.0],["2000-08-15",0.6711,0.6755,0.6711,0.6711,157500.0],["2000-08-16",0.6667,0.6711,0.6656,0.6689,189000.0],["2000-08-17",0.6667,0.6689,0.6624,0.6689,328500.0],["2000-08-18",0.6667,0.6755,0.6667,0.6755,144000.0],["2000-08-21",0.6722,0.6722,0.6602,0.6635,252000.0],["2000-08-22",0.6613,0.6798,0.6613,0.6798,202500.0],["2000-08-23",0.682,0.6908,0.682,0.682,306000.0],["2000-08-24",0.6842,0.6886,0.6842,0.6886,27000.0],["2000-08-25",0.6886,0.6995,0.6886,0.6995,211500.0],["2000-08-28",0.7028,0.7061,0.7028,0.7061,45000.0],["2000-08-29",0.705,0.705,0.6984,0.6995,283500.0],["2000-08-30",0.6995,0.6995,0.6973,0.6995,193500.0],["2000-08-31",0.6995,0.6995,0.6919,0.693,112500.0],["2000-09-01",0.693,0.693,0.693,0.693,27000.0],["2000-09-05",0.6908,0.7039,0.6908,0.7039,225000.0],["2000-09-06",0.7017,0.7017,0.7017,0.7017,9000.0],["2000-09-07",0.6995,0.6995,0.6798,0.6798,315000.0],["2000-09-08",0.682,0.6908,0.682,0.6886,45000.0],["2000-09-11",0.6886,0.6886,0.6755,0.6755,337500.0],["2000-09-12",0.6766,0.6777,0.6689,0.6777,162000.0],["2000-09-13",0.6788,0.6788,0.6711,0.6722,247500.0],["2000-09-14",0.6744,0.6798,0.6744,0.6777,310500.0],["2000-09-15",0.6755,0.682,0.6755,0.682,315000.0],["2000-09-18",0.6809,0.6809,0.6777,0.6777,85500.0],["2000-09-19",0.6755,0.6809,0.6755,0.6809,45000.0],["2000-09-20",0.682,0.682,0.6755,0.6809,157500.0],["2000-09-21",0.6809,0.6809,0.6809,0.6809,0.0],["2000-09-22",0.6777,0.6809,0.6733,0.6744,198000.0],["2000-09-25",0.6755,0.6777,0.6733,0.6777,94500.0],["2000-09-26",0.6755,0.6798,0.6755,0.6777,90000.0],["2000-09-27",0.6755,0.6755,0.6667,0.6689,54000.0],["2000-09-28",0.6667,0.6689,0.6656,0.6689,49500.0],["2000-09-29",0.6689,0.6689,0.6591,0.6591,103500.0],["2000-10-02",0.6591,0.6591,0.6591,0.6591,22500.0],["2000-10-03",0.658,0.658,0.658,0.658,54000.0],["2000-10-04",0.6558,0.6558,0.6514,0.6536,94500.0],["2000-10-05",0.6536,0.6558,0.6536,0.6558,40500.0],["2000-10-06",0.6536,0.6536,0.6536,0.6536,76500.0],["2000-10-09",0.6514,0.6514,0.6514,0.6514,58500.0],["2000-10-10",0.658,0.6689,0.658,0.6689,279000.0],["2000-10-11",0.6645,0.6667,0.6536,0.6602,342000.0],["2000-10-12",0.658,0.658,0.6427,0.6449,229500.0],["2000-10-13",0.6427,0.6427,0.6099,0.6263,508500.0],["2000-10-16",0.6274,0.6339,0.6252,0.6339,67500.0],["2000-10-17",0.6361,0.6361,0.623,0.623,67500.0],["2000-10-18",0.6252,0.6252,0.6033,0.6033,517500.0],["2000-10-19",0.6033,0.6274,0.6033,0.6208,256500.0],["2000-10-20",0.623,0.6339,0.623,0.6252,171000.0],["2000-10-23",0.6296,0.6296,0.6208,0.623,99000.0],["2000-10-24",0.6252,0.6318,0.623,0.6252,121500.0],["2000-10-25",0.6274,0.6471,0.6252,0.6449,189000.0],["2000-10-26",0.6438,0.6438,0.6383,0.6383,36000.0],["2000-10-27",0.6361,0.6383,0.6361,0.6383,22500.0],["2000-10-30",0.6339,0.6361,0.6252,0.6296,162000.0],["2000-10-31",0.6296,0.6296,0.6186,0.6186,220500.0],["2000-11-01",0.6165,0.623,0.6165,0.6165,297000.0],["2000-11-02",0.6186,0.6208,0.6165,0.6165,76500.0],["2000-11-03",0.6165,0.6186,0.6143,0.6143,76500.0],["2000-11-06",0.6154,0.6186,0.6077,0.6186,292500.0],["2000-11-07",0.6208,0.6208,0.611,0.6121,148500.0],["2000-11-08",0.6099,0.6143,0.6077,0.6143,144000.0],["2000-11-09",0.6121,0.6121,0.6099,0.6099,13500.0],["2000-11-10",0.6099,0.6099,0.5946,0.599,198000.0],["2000-11-13",0.599,0.599,0.5858,0.5913,148500.0],["2000-11-14",0.5946,0.6088,0.5924,0.6088,121500.0],["2000-11-15",0.611,0.6252,0.611,0.6252,270000.0],["2000-11-16",0.6274,0.6361,0.6274,0.6296,112500.0],["2000-11-17",0.6274,0.6274,0.6252,0.6263,63000.0],["2000-11-20",0.6274,0.6296,0.6186,0.623,265500.0],["2000-11-21",0.6219,0.6405,0.6219,0.6405,193500.0],["2000-11-22",0.6394,0.6394,0.6285,0.6285,126000.0],["2000-11-24",0.6285,0.6285,0.6241,0.6241,9000.0],["2000-11-27",0.6252,0.6252,0.623,0.623,148500.0],["2000-11-28",0.623,0.623,0.6165,0.6165,117000.0],["2000-11-29",0.6165,0.6165,0.599,0.611,216000.0],["2000-11-30",0.6088,0.6252,0.6088,0.623,198000.0],["2000-12-01",0.6186,0.6208,0.6154,0.6186,148500.0],["2000-12-04",0.6143,0.6296,0.6143,0.6263,211500.0],["2000-12-05",0.6285,0.6285,0.6197,0.6263,288000.0],["2000-12-06",0.6285,0.6296,0.6208,0.6285,157500.0],["2000-12-07",0.6252,0.6274,0.623,0.6274,90000.0],["2000-12-08",0.6296,0.6296,0.6252,0.6274,36000.0],["2000-12-11",0.623,0.6339,0.623,0.6328,265500.0],["2000-12-12",0.6318,0.6361,0.6274,0.6339,216000.0],["2000-12-13",0.6339,0.6372,0.6274,0.6361,184500.0],["2000-12-14",0.6383,0.6383,0.6296,0.6339,76500.0],["2000-12-15",0.6361,0.6383,0.6361,0.6383,18000.0],["2000-12-18",0.635,0.6383,0.6339,0.6372,139500.0],["2000-12-19",0.6339,0.6361,0.623,0.6252,117000.0],["2000-12-20",0.6143,0.6165,0.6055,0.6055,229500.0],["2000-12-21",0.6044,0.6044,0.5891,0.5957,301500.0],["2000-12-22",0.5968,0.6066,0.5968,0.6044,63000.0],["2000-12-26",0.6022,0.6077,0.6012,0.6066,270000.0],["2000-12-27",0.6044,0.6055,0.6012,0.6055,166500.0],["2000-12-28",0.6044,0.6077,0.6033,0.6055,229500.0],["2000-12-29",0.6033,0.6252,0.6033,0.623,189000.0],["2001-01-02",0.623,0.6492,0.623,0.6492,270000.0],["2001-01-03",0.6514,0.6667,0.6514,0.6624,207000.0],["2001-01-04",0.6613,0.6667,0.6613,0.6645,108000.0],["2001-01-05",0.6645,0.6733,0.6536,0.6733,337500.0],["2001-01-08",0.6711,0.693,0.6689,0.6864,261000.0],["2001-01-09",0.682,0.6842,0.6689,0.6755,247500.0],["2001-01-10",0.6798,0.693,0.6798,0.6886,49500.0],["2001-01-11",0.6875,0.6941,0.6842,0.6908,81000.0],["2001-01-12",0.6777,0.6864,0.6777,0.6864,229500.0],["2001-01-16",0.6864,0.6973,0.6842,0.6973,49500.0],["2001-01-17",0.6951,0.7083,0.6951,0.6995,189000.0],["2001-01-18",0.6995,0.6995,0.6962,0.6995,45000.0],["2001-01-19",0.7017,0.7083,0.7017,0.7083,126000.0],["2001-01-22",0.7115,0.7192,0.7115,0.7126,180000.0],["2001-01-23",0.717,0.7214,0.7039,0.7039,225000.0],["2001-01-24",0.7039,0.7039,0.693,0.6984,85500.0],["2001-01-25",0.6995,0.7017,0.6995,0.7017,9000.0],["2001-01-26",0.7039,0.7126,0.7017,0.7105,31500.0],["2001-01-29",0.7086,0.71,0.7051,0.7051,99000.0],["2001-01-30",0.7021,0.7021,0.6925,0.6925,117000.0],["2001-01-31",0.6908,0.6925,0.689,0.6924,184500.0],["2001-02-01",0.6943,0.6943,0.6925,0.6943,22500.0],["2001-02-02",0.6943,0.6943,0.6917,0.6925,94500.0],["2001-02-05",0.6943,0.6943,0.6885,0.6899,139500.0],["2001-02-06",0.6882,0.6882,0.6864,0.6882,40500.0],["2001-02-07",0.689,0.689,0.6862,0.689,22500.0],["2001-02-08",0.6838,0.6847,0.6812,0.6847,81000.0],["2001-02-09",0.682,0.682,0.6742,0.6742,72000.0],["2001-02-12",0.6785,0.6785,0.6645,0.668,225000.0],["2001-02-13",0.668,0.668,0.6645,0.6652,58500.0],["2001-02-14",0.6645,0.6645,0.6584,0.6593,72000.0],["2001-02-15",0.6602,0.6645,0.6602,0.6645,81000.0],["2001-02-16",0.6645,0.6645,0.6617,0.6617,27000.0],["2001-02-20",0.6619,0.6619,0.6617,0.6619,27000.0],["2001-02-21",0.661,0.6619,0.661,0.6619,22500.0],["2001-02-22",0.6628,0.668,0.6628,0.6672,45000.0],["2001-02-23",0.6689,0.6805,0.6689,0.6777,180000.0],["2001-02-26",0.682,0.6899,0.682,0.6855,148500.0],["2001-02-27",0.6873,0.6882,0.6838,0.6864,126000.0],["2001-02-28",0.6855,0.6855,0.6768,0.6768,85500.0],["2001-03-01",0.6759,0.6759,0.6645,0.6645,175500.0],["2001-03-02",0.6628,0.6628,0.6588,0.661,144000.0],["2001-03-05",0.6593,0.6619,0.6593,0.6602,36000.0],["2001-03-06",0.6593,0.6593,0.6558,0.6575,85500.0],["2001-03-07",0.6611,0.6629,0.6593,0.6629,49500.0],["2001-03-08",0.662,0.6629,0.662,0.6629,27000.0],["2001-03-09",0.6664,0.6673,0.6646,0.6673,85500.0],["2001-03-12",0.6682,0.6682,0.6531,0.6531,157500.0],["2001-03-13",0.6531,0.6531,0.6487,0.6531,139500.0],["2001-03-14",0.6514,0.6514,0.6469,0.6469,67500.0],["2001-03-15",0.6452,0.6452,0.6337,0.6337,211500.0],["2001-03-16",0.634,0.6363,0.6314,0.6328,63000.0],["2001-03-19",0.6328,0.6355,0.6328,0.6337,36000.0],["2001-03-20",0.6337,0.6355,0.6319,0.6355,58500.0],["2001-03-21",0.6328,0.6342,0.6328,0.6328,265500.0],["2001-03-22",0.6328,0.6328,0.6303,0.6319,184500.0],["2001-03-23",0.631,0.631,0.631,0.631,4500.0],["2001-03-26",0.6328,0.6346,0.6319,0.6346,121500.0],["2001-03-27",0.6346,0.6346,0.6319,0.6337,63000.0],["2001-03-28",0.6328,0.6363,0.6328,0.6346,135000.0],["2001-03-29",0.6355,0.6363,0.6355,0.6363,22500.0],["2001-03-30",0.6363,0.6363,0.6363,0.6363,45000.0],["2001-04-02",0.6381,0.639,0.6363,0.6372,58500.0],["2001-04-03",0.6355,0.639,0.616,0.6187,355500.0],["2001-04-04",0.6169,0.6169,0.6022,0.6054,144000.0],["2001-04-05",0.6089,0.6089,0.6054,0.6063,81000.0],["2001-04-06",0.6072,0.6151,0.6072,0.6151,76500.0],["2001-04-09",0.6151,0.6204,0.6151,0.6187,49500.0],["2001-04-10",0.6222,0.6222,0.6204,0.6204,13500.0],["2001-04-11",0.6187,0.6187,0.6187,0.6187,85500.0],["2001-04-12",0.6187,0.6187,0.6169,0.6187,265500.0],["2001-04-16",0.6275,0.6302,0.624,0.624,135000.0],["2001-04-17",0.6243,0.6243,0.6187,0.6204,67500.0],["2001-04-18",0.6204,0.6363,0.6204,0.6302,211500.0],["2001-04-19",0.6284,0.6284,0.6266,0.6284,76500.0],["2001-04-20",0.6266,0.6266,0.6204,0.6204,76500.0],["2001-04-23",0.6195,0.6195,0.6195,0.6195,36000.0],["2001-04-24",0.6204,0.6204,0.6125,0.6125,153000.0],["2001-04-25",0.6142,0.6169,0.6135,0.6169,373500.0],["2001-04-26",0.6125,0.6319,0.6125,0.6302,234000.0],["2001-04-27",0.6319,0.6319,0.6302,0.6302,54000.0],["2001-04-30",0.631,0.6319,0.6302,0.631,112500.0],["2001-05-01",0.631,0.6346,0.631,0.6346,103500.0],["2001-05-02",0.639,0.6425,0.6372,0.6425,139500.0],["2001-05-03",0.6408,0.6443,0.6408,0.6425,40500.0],["2001-05-04",0.6443,0.6461,0.6443,0.6461,40500.0],["2001-05-07",0.6464,0.6464,0.6432,0.6452,31500.0],["2001-05-08",0.6461,0.6461,0.6443,0.6446,67500.0],["2001-05-09",0.6434,0.6452,0.6434,0.6452,175500.0],["2001-05-10",0.6452,0.6487,0.6408,0.6443,490500.0],["2001-05-11",0.6443,0.6443,0.6378,0.6413,135000.0],["2001-05-14",0.6422,0.6461,0.6408,0.6408,153000.0],["2001-05-15",0.6443,0.6445,0.6431,0.6431,45000.0],["2001-05-16",0.6431,0.6434,0.6409,0.6431,180000.0],["2001-05-17",0.6466,0.6646,0.6466,0.6629,414000.0],["2001-05-18",0.6629,0.6629,0.6611,0.662,27000.0],["2001-05-21",0.6625,0.6625,0.654,0.6558,121500.0],["2001-05-22",0.6558,0.6565,0.6515,0.6515,139500.0],["2001-05-23",0.6699,0.6699,0.6575,0.6584,405000.0],["2001-05-24",0.6581,0.6584,0.6549,0.6558,45000.0],["2001-05-25",0.6575,0.6584,0.6561,0.6584,112500.0],["2001-05-29",0.6567,0.6567,0.6434,0.6452,238500.0],["2001-05-30",0.6452,0.6469,0.6416,0.6434,103500.0],["2001-05-31",0.6452,0.6461,0.6425,0.6461,94500.0],["2001-06-01",0.6416,0.6452,0.6416,0.6434,99000.0],["2001-06-04",0.6416,0.6452,0.6399,0.6434,373500.0],["2001-06-05",0.6478,0.6662,0.6461,0.6629,333000.0],["2001-06-06",0.6611,0.6699,0.6593,0.6699,126000.0],["2001-06-07",0.6682,0.677,0.6682,0.6752,54000.0],["2001-06-08",0.6717,0.6865,0.6717,0.6865,135000.0],["2001-06-11",0.6858,0.6902,0.6858,0.6858,112500.0],["2001-06-12",0.6823,0.707,0.6823,0.6915,589500.0],["2001-06-13",0.6911,0.7,0.6911,0.6982,108000.0],["2001-06-14",0.6973,0.6973,0.6938,0.6956,45000.0],["2001-06-15",0.6947,0.6964,0.692,0.6947,40500.0],["2001-06-18",0.6938,0.6989,0.6929,0.6982,76500.0],["2001-06-19",0.6973,0.7146,0.6973,0.7132,202500.0],["2001-06-20",0.7123,0.7141,0.7106,0.7116,85500.0],["2001-06-21",0.715,0.7159,0.707,0.707,283500.0],["2001-06-22",0.707,0.707,0.7035,0.7035,54000.0],["2001-06-25",0.707,0.7088,0.707,0.7088,49500.0],["2001-06-26",0.707,0.7088,0.706,0.7088,67500.0],["2001-06-27",0.707,0.7088,0.7056,0.7056,49500.0],["2001-06-28",0.7021,0.7035,0.7021,0.7035,81000.0],["2001-06-29",0.6929,0.6929,0.6823,0.6823,211500.0],["2001-07-02",0.6805,0.6857,0.6779,0.6805,72000.0],["2001-07-03",0.6796,0.6796,0.6761,0.6761,229500.0],["2001-07-05",0.6752,0.6752,0.6738,0.6738,40500.0],["2001-07-06",0.6738,0.6738,0.6738,0.6738,0.0],["2001-07-09",0.6752,0.6752,0.6699,0.6752,112500.0],["2001-07-10",0.677,0.6858,0.677,0.6858,90000.0],["2001-07-11",0.6849,0.6858,0.6805,0.6805,103500.0],["2001-07-12",0.6805,0.6825,0.6805,0.6825,76500.0],["2001-07-13",0.6841,0.6841,0.6832,0.6835,81000.0],["2001-07-16",0.6841,0.6964,0.6841,0.6964,148500.0],["2001-07-17",0.6929,0.6929,0.6929,0.6929,27000.0],["2001-07-18",0.6938,0.6938,0.6938,0.6938,9000.0],["2001-07-19",0.6956,0.6973,0.6956,0.6973,22500.0],["2001-07-20",0.6956,0.698,0.6956,0.6964,27000.0],["2001-07-23",0.6956,0.7017,0.692,0.7017,58500.0],["2001-07-24",0.7,0.7,0.6982,0.6982,9000.0],["2001-07-25",0.6964,0.7053,0.6964,0.7053,31500.0],["2001-07-26",0.7035,0.7035,0.7017,0.7017,63000.0],["2001-07-27",0.6982,0.6984,0.6982,0.6982,27000.0],["2001-07-30",0.6982,0.6982,0.6982,0.6982,0.0],["2001-07-31",0.6982,0.6991,0.6929,0.6929,148500.0],["2001-08-01",0.6894,0.6911,0.6841,0.6841,121500.0],["2001-08-02",0.6805,0.6805,0.6699,0.6699,135000.0],["2001-08-03",0.6699,0.6752,0.6699,0.6752,67500.0],["2001-08-06",0.6761,0.6804,0.6761,0.6796,63000.0],["2001-08-07",0.677,0.6795,0.6761,0.6788,58500.0],["2001-08-08",0.6804,0.6804,0.6804,0.6804,4500.0],["2001-08-09",0.677,0.6779,0.677,0.6772,36000.0],["2001-08-10",0.6788,0.6805,0.6788,0.6805,112500.0],["2001-08-13",0.6841,0.6876,0.6825,0.6876,63000.0],["2001-08-14",0.6894,0.6929,0.6894,0.6929,45000.0],["2001-08-15",0.6938,0.6973,0.692,0.6973,36000.0],["2001-08-16",0.7009,0.7044,0.695,0.6998,166500.0],["2001-08-17",0.7009,0.7044,0.7009,0.7044,76500.0],["2001-08-20",0.7026,0.7026,0.6947,0.6964,103500.0],["2001-08-21",0.6947,0.6947,0.6929,0.6929,9000.0],["2001-08-22",0.6911,0.6911,0.6885,0.6885,63000.0],["2001-08-23",0.688,0.6894,0.688,0.6894,18000.0],["2001-08-24",0.6858,0.6876,0.6858,0.6858,67500.0],["2001-08-27",0.6841,0.6841,0.6752,0.6752,549000.0],["2001-08-28",0.6752,0.6754,0.6752,0.6752,108000.0],["2001-08-29",0.6752,0.6752,0.6717,0.6717,67500.0],["2001-08-30",0.6735,0.6736,0.6735,0.6735,18000.0],["2001-08-31",0.6717,0.6717,0.6699,0.6699,67500.0],["2001-09-04",0.6717,0.6717,0.6646,0.6664,126000.0],["2001-09-05",0.6646,0.6646,0.6629,0.6629,27000.0],["2001-09-06",0.6611,0.6611,0.654,0.6558,99000.0],["2001-09-07",0.6575,0.6627,0.6574,0.6625,63000.0],["2001-09-10",0.6611,0.662,0.6602,0.6611,54000.0],["2001-09-17",0.6593,0.6602,0.6593,0.6593,301500.0],["2001-09-18",0.6593,0.6699,0.6593,0.6593,657000.0],["2001-09-19",0.6575,0.6579,0.6469,0.6469,409500.0],["2001-09-20",0.6452,0.6452,0.6381,0.6399,409500.0],["2001-09-21",0.6363,0.6381,0.6319,0.6319,387000.0],["2001-09-24",0.6319,0.6346,0.6286,0.6319,418500.0],["2001-09-25",0.631,0.631,0.6293,0.6293,103500.0],["2001-09-26",0.6293,0.6293,0.6275,0.6275,148500.0],["2001-09-27",0.6248,0.6248,0.6187,0.6187,202500.0],["2001-09-28",0.6204,0.6222,0.6204,0.6204,108000.0],["2001-10-01",0.6222,0.6257,0.6222,0.6257,22500.0],["2001-10-02",0.6275,0.6275,0.624,0.6275,54000.0],["2001-10-03",0.6257,0.6291,0.6257,0.6284,49500.0],["2001-10-04",0.6279,0.6309,0.6279,0.6302,31500.0],["2001-10-05",0.6319,0.6363,0.6319,0.6363,121500.0],["2001-10-08",0.6381,0.6452,0.6381,0.6381,234000.0],["2001-10-09",0.6381,0.6381,0.6346,0.6363,58500.0],["2001-10-10",0.6346,0.6363,0.6346,0.6346,13500.0],["2001-10-11",0.6328,0.6469,0.6328,0.6469,81000.0],["2001-10-12",0.6487,0.6682,0.6487,0.6666,207000.0],["2001-10-15",0.6682,0.6929,0.6682,0.6858,499500.0],["2001-10-16",0.6841,0.6982,0.6841,0.6878,90000.0],["2001-10-17",0.6878,0.6885,0.6878,0.6885,40500.0],["2001-10-18",0.6878,0.688,0.6878,0.6878,49500.0],["2001-10-19",0.6894,0.6913,0.6894,0.6903,94500.0],["2001-10-22",0.6903,0.6911,0.6788,0.6788,234000.0],["2001-10-23",0.677,0.6779,0.6708,0.6708,220500.0],["2001-10-24",0.6699,0.6699,0.6683,0.669,18000.0],["2001-10-25",0.6673,0.6699,0.6629,0.6629,99000.0],["2001-10-26",0.6629,0.6629,0.6629,0.6629,4500.0],["2001-10-29",0.6611,0.6611,0.6604,0.6604,54000.0],["2001-10-30",0.6575,0.6717,0.6575,0.6682,76500.0],["2001-10-31",0.6682,0.6717,0.6682,0.6699,117000.0],["2001-11-01",0.6717,0.6717,0.6682,0.6682,22500.0],["2001-11-02",0.6699,0.6717,0.6682,0.6682,54000.0],["2001-11-05",0.6664,0.6717,0.6664,0.6706,63000.0],["2001-11-06",0.6699,0.6699,0.6664,0.6673,67500.0],["2001-11-07",0.6664,0.6708,0.6664,0.6708,40500.0],["2001-11-08",0.6699,0.6699,0.6655,0.6655,81000.0],["2001-11-09",0.6664,0.6682,0.6664,0.6682,13500.0],["2001-11-12",0.6699,0.6752,0.6673,0.6673,121500.0],["2001-11-13",0.6682,0.6742,0.6682,0.6735,112500.0],["2001-11-14",0.6738,0.6779,0.6738,0.6761,261000.0],["2001-11-15",0.6743,0.6752,0.6726,0.6752,49500.0],["2001-11-16",0.6735,0.6735,0.6735,0.6735,31500.0],["2001-11-19",0.6752,0.6752,0.6735,0.6735,45000.0],["2001-11-20",0.6712,0.6832,0.6712,0.6805,193500.0],["2001-11-21",0.6788,0.6805,0.6788,0.6805,9000.0],["2001-11-23",0.6823,0.6823,0.6823,0.6823,4500.0],["2001-11-26",0.6805,0.6805,0.6742,0.6742,63000.0],["2001-11-27",0.6724,0.6742,0.6724,0.6742,13500.0],["2001-11-28",0.6752,0.677,0.6726,0.6743,139500.0],["2001-11-29",0.6726,0.6743,0.6724,0.6724,99000.0],["2001-11-30",0.6712,0.6726,0.6629,0.6629,184500.0],["2001-12-03",0.6611,0.6611,0.6558,0.6593,94500.0],["2001-12-04",0.6584,0.6584,0.654,0.654,148500.0],["2001-12-05",0.654,0.654,0.6487,0.6487,117000.0],["2001-12-06",0.6469,0.6469,0.6469,0.6469,81000.0],["2001-12-07",0.6461,0.6469,0.6452,0.6461,216000.0],["2001-12-10",0.6478,0.6478,0.6436,0.6461,94500.0],["2001-12-11",0.6434,0.6457,0.6399,0.6443,171000.0],["2001-12-12",0.6416,0.6416,0.6363,0.6381,135000.0],["2001-12-13",0.6363,0.639,0.6363,0.6372,85500.0],["2001-12-14",0.6372,0.6408,0.6372,0.6399,49500.0],["2001-12-17",0.639,0.639,0.6319,0.6335,373500.0],["2001-12-18",0.6335,0.6335,0.6243,0.6243,175500.0],["2001-12-19",0.6261,0.6319,0.6234,0.63,337500.0],["2001-12-20",0.6317,0.6319,0.631,0.6319,45000.0],["2001-12-21",0.6302,0.6326,0.6302,0.6326,45000.0],["2001-12-24",0.6326,0.639,0.6326,0.639,45000.0],["2001-12-26",0.6372,0.639,0.6337,0.639,135000.0],["2001-12-27",0.6372,0.6381,0.6337,0.6337,54000.0],["2001-12-28",0.6363,0.6363,0.6337,0.6347,184500.0],["2001-12-31",0.6392,0.6505,0.6392,0.6505,94500.0],["2002-01-02",0.6478,0.6478,0.6471,0.6478,63000.0],["2002-01-03",0.6452,0.6452,0.6452,0.6452,49500.0],["2002-01-04",0.6469,0.6558,0.6469,0.6558,81000.0],["2002-01-07",0.6558,0.6558,0.6496,0.6496,36000.0],["2002-01-08",0.6478,0.6478,0.6461,0.6469,49500.0],["2002-01-09",0.6478,0.6478,0.6461,0.6478,22500.0],["2002-01-10",0.6461,0.6478,0.6461,0.6473,67500.0],["2002-01-11",0.6473,0.6487,0.6473,0.6478,31500.0],["2002-01-14",0.6469,0.6469,0.6455,0.6455,85500.0],["2002-01-15",0.6473,0.6491,0.6462,0.6469,72000.0],["2002-01-16",0.6452,0.6452,0.6425,0.6425,40500.0],["2002-01-17",0.6408,0.6416,0.6399,0.6399,49500.0],["2002-01-18",0.6381,0.6381,0.6381,0.6381,4500.0],["2002-01-22",0.6369,0.6369,0.6328,0.6346,58500.0],["2002-01-23",0.6319,0.6319,0.6302,0.631,81000.0],["2002-01-24",0.6293,0.6319,0.6284,0.6319,67500.0],["2002-01-25",0.6363,0.6425,0.6363,0.6425,121500.0],["2002-01-28",0.6443,0.6452,0.6443,0.6452,31500.0],["2002-01-29",0.6434,0.6434,0.6425,0.6425,13500.0],["2002-01-30",0.6408,0.6408,0.6302,0.6319,175500.0],["2002-01-31",0.631,0.6314,0.6303,0.631,31500.0],["2002-02-01",0.6302,0.631,0.6302,0.631,36000.0],["2002-02-04",0.631,0.631,0.631,0.631,49500.0],["2002-02-05",0.631,0.631,0.6199,0.6248,400500.0],["2002-02-06",0.6231,0.6231,0.6169,0.6169,166500.0],["2002-02-07",0.6169,0.6169,0.6151,0.6151,18000.0],["2002-02-08",0.6116,0.6134,0.6089,0.6134,175500.0],["2002-02-11",0.6151,0.6293,0.6151,0.6293,112500.0],["2002-02-12",0.6293,0.631,0.6275,0.6275,81000.0],["2002-02-13",0.6302,0.6319,0.6302,0.6319,67500.0],["2002-02-14",0.6302,0.6319,0.6302,0.6319,31500.0],["2002-02-15",0.6337,0.6337,0.6337,0.6337,13500.0],["2002-02-19",0.6355,0.6408,0.6355,0.6408,103500.0],["2002-02-20",0.639,0.6408,0.639,0.6408,13500.0],["2002-02-21",0.6415,0.6415,0.6399,0.6399,54000.0],["2002-02-22",0.6381,0.6416,0.6346,0.6346,90000.0],["2002-02-25",0.6328,0.6328,0.6319,0.6323,27000.0],["2002-02-26",0.6337,0.6399,0.6337,0.6399,157500.0],["2002-02-27",0.6372,0.6452,0.6372,0.6425,216000.0],["2002-02-28",0.6425,0.6443,0.6416,0.6416,72000.0],["2002-03-01",0.6434,0.6478,0.6434,0.6478,85500.0],["2002-03-04",0.6461,0.6496,0.6461,0.6469,54000.0],["2002-03-05",0.6487,0.6496,0.6452,0.6452,184500.0],["2002-03-06",0.647,0.663,0.647,0.663,85500.0],["2002-03-07",0.6613,0.6666,0.6595,0.6666,135000.0],["2002-03-08",0.6702,0.6773,0.6688,0.6773,171000.0],["2002-03-11",0.6809,0.6854,0.6756,0.6757,283500.0],["2002-03-12",0.6773,0.6836,0.6773,0.6818,76500.0],["2002-03-13",0.6832,0.6832,0.68,0.68,184500.0],["2002-03-14",0.6832,0.6872,0.6832,0.6854,94500.0],["2002-03-15",0.6845,0.6845,0.6711,0.6711,175500.0],["2002-03-18",0.6729,0.6747,0.6657,0.6657,117000.0],["2002-03-19",0.6702,0.6711,0.6666,0.6666,121500.0],["2002-03-20",0.6648,0.6648,0.6613,0.6613,85500.0],["2002-03-21",0.6613,0.6613,0.6613,0.6613,18000.0],["2002-03-22",0.663,0.663,0.6613,0.6613,18000.0],["2002-03-25",0.663,0.6666,0.663,0.6666,36000.0],["2002-03-26",0.6648,0.6657,0.6613,0.6622,58500.0],["2002-03-27",0.6657,0.6702,0.6657,0.6702,76500.0],["2002-03-28",0.6791,0.6809,0.6791,0.6809,18000.0],["2002-04-01",0.6836,0.6854,0.6818,0.6854,139500.0],["2002-04-02",0.6872,0.6934,0.6872,0.6934,81000.0],["2002-04-03",0.6952,0.6952,0.6863,0.6863,112500.0],["2002-04-04",0.6845,0.6845,0.6827,0.6827,49500.0],["2002-04-05",0.6827,0.6827,0.6738,0.6738,103500.0],["2002-04-08",0.6765,0.6765,0.6765,0.6765,90000.0],["2002-04-09",0.6765,0.6765,0.6747,0.6747,63000.0],["2002-04-10",0.6747,0.6765,0.6747,0.6765,31500.0],["2002-04-11",0.6773,0.6773,0.6738,0.6747,112500.0],["2002-04-12",0.672,0.6731,0.6706,0.6706,81000.0],["2002-04-15",0.6723,0.6723,0.6723,0.6723,9000.0],["2002-04-16",0.6723,0.6739,0.672,0.6739,18000.0],["2002-04-17",0.6757,0.6881,0.674,0.6881,175500.0],["2002-04-18",0.689,0.7042,0.689,0.7033,225000.0],["2002-04-19",0.7059,0.7086,0.7015,0.7042,918000.0],["2002-04-22",0.7015,0.7015,0.6881,0.6906,153000.0],["2002-04-23",0.6899,0.6925,0.6836,0.6836,117000.0],["2002-04-24",0.6836,0.6899,0.6836,0.6881,54000.0],["2002-04-25",0.6916,0.697,0.6899,0.6952,58500.0],["2002-04-26",0.6916,0.6988,0.6899,0.6988,144000.0],["2002-04-29",0.7015,0.7015,0.697,0.697,81000.0],["2002-04-30",0.6943,0.6943,0.6899,0.6899,18000.0],["2002-05-01",0.6881,0.689,0.6854,0.6854,49500.0],["2002-05-02",0.6854,0.6854,0.6809,0.6836,315000.0],["2002-05-03",0.6809,0.6836,0.6809,0.6827,126000.0],["2002-05-06",0.6818,0.6854,0.6818,0.6845,112500.0],["2002-05-07",0.6845,0.6845,0.6845,0.6845,0.0],["2002-05-08",0.6831,0.6831,0.6809,0.6827,58500.0],["2002-05-09",0.6827,0.6836,0.6827,0.6836,18000.0],["2002-05-10",0.6827,0.6854,0.6827,0.6854,54000.0],["2002-05-13",0.6836,0.689,0.6836,0.689,31500.0],["2002-05-14",0.6916,0.7068,0.6916,0.705,180000.0],["2002-05-15",0.705,0.714,0.705,0.714,85500.0],["2002-05-16",0.7095,0.7238,0.7095,0.7238,373500.0],["2002-05-17",0.7238,0.7283,0.7238,0.7256,180000.0],["2002-05-20",0.7256,0.7542,0.7256,0.747,459000.0],["2002-05-21",0.7399,0.7417,0.7238,0.7238,630000.0],["2002-05-22",0.7283,0.739,0.7247,0.7381,189000.0],["2002-05-23",0.739,0.7596,0.7385,0.7596,265500.0],["2002-05-24",0.7596,0.764,0.7551,0.764,67500.0],["2002-05-28",0.7613,0.7613,0.7569,0.7596,22500.0],["2002-05-29",0.764,0.764,0.7599,0.7599,85500.0],["2002-05-30",0.756,0.756,0.747,0.747,180000.0],["2002-05-31",0.7417,0.7417,0.7399,0.7408,40500.0],["2002-06-03",0.7426,0.7426,0.7331,0.7331,45000.0],["2002-06-04",0.7265,0.7363,0.7265,0.7363,103500.0],["2002-06-05",0.7363,0.7363,0.7327,0.7327,40500.0],["2002-06-06",0.7301,0.7319,0.7149,0.7167,85500.0],["2002-06-07",0.7167,0.7238,0.7167,0.7238,45000.0],["2002-06-10",0.7167,0.7176,0.7131,0.7131,117000.0],["2002-06-11",0.7095,0.7095,0.6863,0.6863,265500.0],["2002-06-12",0.6916,0.6943,0.689,0.6943,90000.0],["2002-06-13",0.697,0.6997,0.697,0.6997,31500.0],["2002-06-14",0.697,0.7015,0.6925,0.7015,85500.0],["2002-06-17",0.7059,0.7059,0.7059,0.7059,13500.0],["2002-06-18",0.705,0.7077,0.705,0.7077,31500.0],["2002-06-19",0.7059,0.7095,0.7059,0.7095,9000.0],["2002-06-20",0.7068,0.7104,0.7059,0.7104,103500.0],["2002-06-21",0.7077,0.7113,0.7077,0.7086,27000.0],["2002-06-24",0.7042,0.7042,0.697,0.697,130500.0],["2002-06-25",0.7006,0.7024,0.697,0.7015,99000.0],["2002-06-26",0.697,0.697,0.6934,0.6934,67500.0],["2002-06-27",0.6979,0.7059,0.697,0.7059,175500.0],["2002-06-28",0.7042,0.7292,0.7042,0.7292,220500.0],["2002-07-01",0.7292,0.7327,0.7283,0.7283,36000.0],["2002-07-02",0.7256,0.7256,0.7193,0.7238,81000.0],["2002-07-03",0.7202,0.7236,0.7131,0.7131,144000.0],["2002-07-05",0.7113,0.7167,0.7095,0.7167,58500.0],["2002-07-08",0.7185,0.7202,0.7185,0.7202,27000.0],["2002-07-09",0.7149,0.7229,0.7149,0.7176,328500.0],["2002-07-10",0.7211,0.7301,0.7181,0.7256,117000.0],["2002-07-11",0.7238,0.7319,0.7238,0.7238,90000.0],["2002-07-12",0.7238,0.7292,0.7185,0.7185,99000.0],["2002-07-15",0.7167,0.7167,0.7059,0.7059,166500.0],["2002-07-16",0.7024,0.7024,0.697,0.697,67500.0],["2002-07-17",0.697,0.697,0.6899,0.6899,400500.0],["2002-07-18",0.6881,0.6943,0.6881,0.689,72000.0],["2002-07-19",0.6836,0.6875,0.6836,0.6854,63000.0],["2002-07-22",0.6809,0.6809,0.6684,0.6684,247500.0],["2002-07-23",0.6675,0.6681,0.6613,0.6613,621000.0],["2002-07-24",0.6568,0.6568,0.6479,0.6488,121500.0],["2002-07-25",0.648,0.6639,0.648,0.6639,184500.0],["2002-07-26",0.6613,0.6613,0.6613,0.6613,9000.0],["2002-07-29",0.6595,0.6595,0.6559,0.6577,18000.0],["2002-07-30",0.6613,0.6613,0.6559,0.6566,153000.0],["2002-07-31",0.6595,0.6666,0.6595,0.6666,90000.0],["2002-08-01",0.6648,0.6663,0.663,0.663,36000.0],["2002-08-02",0.6613,0.6613,0.6613,0.6613,13500.0],["2002-08-05",0.6595,0.6595,0.6577,0.6595,175500.0],["2002-08-06",0.6568,0.6613,0.6568,0.6604,130500.0],["2002-08-07",0.6604,0.6604,0.6604,0.6604,13500.0],["2002-08-08",0.6604,0.6604,0.6604,0.6604,18000.0],["2002-08-09",0.6568,0.6622,0.6568,0.6613,126000.0],["2002-08-12",0.6613,0.6613,0.6604,0.6613,49500.0],["2002-08-13",0.6614,0.6675,0.6614,0.6675,49500.0],["2002-08-14",0.672,0.6791,0.672,0.6782,49500.0],["2002-08-15",0.6827,0.6988,0.6827,0.697,184500.0],["2002-08-16",0.697,0.7042,0.697,0.6979,99000.0],["2002-08-19",0.7015,0.7059,0.697,0.697,49500.0],["2002-08-20",0.697,0.697,0.6947,0.6947,18000.0],["2002-08-21",0.6899,0.6988,0.6899,0.6988,31500.0],["2002-08-22",0.6988,0.7238,0.6988,0.7238,324000.0],["2002-08-23",0.7193,0.7193,0.7185,0.7185,94500.0],["2002-08-26",0.7149,0.7149,0.7149,0.7149,18000.0],["2002-08-27",0.7117,0.7117,0.7104,0.7104,27000.0],["2002-08-28",0.7059,0.7059,0.6979,0.6988,157500.0],["2002-08-29",0.6943,0.6945,0.6916,0.6916,18000.0],["2002-08-30",0.689,0.6952,0.6881,0.6952,76500.0],["2002-09-03",0.6952,0.6952,0.6899,0.6943,54000.0],["2002-09-04",0.6916,0.697,0.6845,0.697,108000.0],["2002-09-05",0.6925,0.6927,0.6907,0.6916,54000.0],["2002-09-06",0.6881,0.7059,0.6881,0.7042,121500.0],["2002-09-09",0.7077,0.7077,0.705,0.705,27000.0],["2002-09-10",0.705,0.705,0.6988,0.6988,117000.0],["2002-09-11",0.6988,0.6988,0.6988,0.6988,0.0],["2002-09-12",0.7006,0.7059,0.7006,0.7042,103500.0],["2002-09-13",0.7042,0.7129,0.7042,0.7104,40500.0],["2002-09-16",0.7113,0.7185,0.7113,0.7158,63000.0],["2002-09-17",0.7149,0.7176,0.7113,0.7113,85500.0],["2002-09-18",0.7077,0.7077,0.6934,0.697,85500.0],["2002-09-19",0.697,0.6972,0.6968,0.697,67500.0],["2002-09-20",0.6943,0.6943,0.6943,0.6943,58500.0],["2002-09-23",0.6943,0.6943,0.6943,0.6943,0.0],["2002-09-24",0.6913,0.6943,0.6913,0.6925,85500.0],["2002-09-25",0.6899,0.6925,0.6899,0.6925,175500.0],["2002-09-26",0.6881,0.6925,0.6881,0.6907,148500.0],["2002-09-27",0.6929,0.6929,0.689,0.689,18000.0],["2002-09-30",0.6899,0.6904,0.689,0.6904,45000.0],["2002-10-01",0.6899,0.6934,0.6899,0.6934,13500.0],["2002-10-02",0.6907,0.7006,0.6907,0.7006,198000.0],["2002-10-03",0.7042,0.7202,0.7042,0.7202,153000.0],["2002-10-04",0.7176,0.7265,0.7131,0.7229,279000.0],["2002-10-07",0.7243,0.7292,0.7235,0.7235,108000.0],["2002-10-08",0.7202,0.7202,0.7059,0.7176,396000.0],["2002-10-09",0.7131,0.7131,0.7086,0.7086,94500.0],["2002-10-10",0.7059,0.7059,0.6934,0.6934,144000.0],["2002-10-11",0.697,0.697,0.6952,0.6952,9000.0],["2002-10-14",0.6934,0.6934,0.6916,0.6916,67500.0],["2002-10-15",0.6952,0.6988,0.6952,0.6961,45000.0],["2002-10-16",0.6952,0.6997,0.6952,0.6988,58500.0],["2002-10-17",0.7033,0.7095,0.7033,0.7061,166500.0],["2002-10-18",0.7059,0.7095,0.6925,0.697,265500.0],["2002-10-21",0.7006,0.7017,0.7006,0.7017,9000.0],["2002-10-22",0.7015,0.7015,0.7015,0.7015,9000.0],["2002-10-23",0.705,0.705,0.705,0.705,13500.0],["2002-10-24",0.7086,0.7086,0.7077,0.7077,31500.0],["2002-10-25",0.7077,0.7077,0.7077,0.7077,4500.0],["2002-10-28",0.7059,0.7059,0.705,0.705,31500.0],["2002-10-29",0.7042,0.705,0.7033,0.7033,13500.0],["2002-10-30",0.7036,0.7036,0.7036,0.7036,9000.0],["2002-10-31",0.7068,0.7149,0.7068,0.7113,81000.0],["2002-11-01",0.7113,0.7149,0.7113,0.7149,121500.0],["2002-11-04",0.714,0.7213,0.7113,0.7185,157500.0],["2002-11-05",0.7149,0.7213,0.7131,0.7213,337500.0],["2002-11-06",0.7274,0.7551,0.7274,0.7497,346500.0],["2002-11-07",0.7506,0.7558,0.7488,0.749,166500.0],["2002-11-08",0.7524,0.764,0.7524,0.7526,166500.0],["2002-11-11",0.7497,0.7497,0.7354,0.7354,261000.0],["2002-11-12",0.732,0.732,0.7274,0.7274,81000.0],["2002-11-13",0.7247,0.7274,0.7185,0.7185,99000.0],["2002-11-14",0.7149,0.7256,0.7149,0.722,112500.0],["2002-11-15",0.7202,0.7202,0.7167,0.7167,36000.0],["2002-11-18",0.7202,0.731,0.7202,0.7256,94500.0],["2002-11-19",0.722,0.7256,0.722,0.7256,18000.0],["2002-11-20",0.7229,0.7301,0.7229,0.7301,76500.0],["2002-11-21",0.7274,0.7435,0.7274,0.7417,103500.0],["2002-11-22",0.7435,0.7435,0.7345,0.7345,45000.0],["2002-11-25",0.7301,0.7301,0.7265,0.7283,130500.0],["2002-11-26",0.7324,0.7326,0.7324,0.7326,45000.0],["2002-11-27",0.7301,0.7301,0.7274,0.7274,27000.0],["2002-11-29",0.7274,0.7274,0.7267,0.7267,22500.0],["2002-12-02",0.7267,0.7267,0.7267,0.7267,9000.0],["2002-12-03",0.7247,0.7263,0.7247,0.7263,22500.0],["2002-12-04",0.7229,0.7238,0.7158,0.7183,171000.0],["2002-12-05",0.7138,0.714,0.7122,0.7131,162000.0],["2002-12-06",0.7113,0.7256,0.7113,0.7256,238500.0],["2002-12-09",0.7274,0.7274,0.7202,0.7202,135000.0],["2002-12-10",0.7167,0.7167,0.7149,0.7149,67500.0],["2002-12-11",0.7131,0.7193,0.7131,0.7193,193500.0],["2002-12-12",0.722,0.7247,0.7193,0.7202,252000.0],["2002-12-13",0.7185,0.7185,0.7177,0.7179,157500.0],["2002-12-16",0.7149,0.7193,0.7149,0.7168,108000.0],["2002-12-17",0.7168,0.7202,0.7161,0.7186,153000.0],["2002-12-18",0.7211,0.7229,0.7208,0.7208,85500.0],["2002-12-19",0.7185,0.7202,0.7167,0.7202,40500.0],["2002-12-20",0.7229,0.7229,0.7226,0.7226,27000.0],["2002-12-23",0.7226,0.7258,0.7226,0.7258,45000.0],["2002-12-24",0.7238,0.7256,0.7238,0.7256,18000.0],["2002-12-26",0.7238,0.7254,0.7222,0.7238,220500.0],["2002-12-27",0.722,0.7238,0.7211,0.7229,49500.0],["2002-12-30",0.7202,0.7272,0.7202,0.7272,99000.0],["2002-12-31",0.7288,0.731,0.7274,0.7274,36000.0],["2003-01-02",0.7269,0.7281,0.7238,0.7267,81000.0],["2003-01-03",0.7285,0.7399,0.7249,0.7336,229500.0],["2003-01-06",0.7354,0.7417,0.7331,0.7406,297000.0],["2003-01-07",0.7381,0.7381,0.7354,0.7354,76500.0],["2003-01-08",0.7372,0.7378,0.7372,0.7374,117000.0],["2003-01-09",0.7354,0.7442,0.7354,0.7442,76500.0],["2003-01-10",0.7428,0.7524,0.7428,0.7504,189000.0],["2003-01-13",0.7533,0.7685,0.7524,0.766,342000.0],["2003-01-14",0.768,0.7853,0.768,0.7814,162000.0],["2003-01-15",0.7846,0.7862,0.7814,0.7814,85500.0],["2003-01-16",0.7792,0.7801,0.7792,0.7792,31500.0],["2003-01-17",0.779,0.7819,0.779,0.781,49500.0],["2003-01-21",0.7789,0.7839,0.7789,0.781,99000.0],["2003-01-22",0.7783,0.7899,0.7778,0.7899,126000.0],["2003-01-23",0.7908,0.7953,0.789,0.7926,175500.0],["2003-01-24",0.789,0.7919,0.789,0.7894,220500.0],["2003-01-27",0.7917,0.7996,0.789,0.7964,166500.0],["2003-01-28",0.7953,0.7953,0.789,0.789,243000.0],["2003-01-29",0.7871,0.7871,0.7783,0.7808,207000.0],["2003-01-30",0.779,0.779,0.7703,0.7703,162000.0],["2003-01-31",0.7697,0.7712,0.7685,0.7685,31500.0],["2003-02-03",0.7687,0.7701,0.7687,0.7701,49500.0],["2003-02-04",0.7701,0.7735,0.7701,0.7733,18000.0],["2003-02-05",0.7756,0.7846,0.7756,0.7846,31500.0],["2003-02-06",0.7864,0.7908,0.7864,0.7867,144000.0],["2003-02-07",0.7869,0.7882,0.7867,0.7882,139500.0],["2003-02-10",0.789,0.7912,0.7882,0.7908,432000.0],["2003-02-11",0.7882,0.789,0.7869,0.789,117000.0],["2003-02-12",0.7908,0.8016,0.7885,0.8016,288000.0],["2003-02-13",0.7992,0.7992,0.7867,0.7867,328500.0],["2003-02-14",0.7864,0.7882,0.7864,0.7864,189000.0],["2003-02-18",0.7864,0.7871,0.7864,0.7871,45000.0],["2003-02-19",0.7869,0.7869,0.7855,0.7855,90000.0],["2003-02-20",0.7837,0.7855,0.7792,0.7792,135000.0],["2003-02-21",0.7817,0.7873,0.7817,0.7873,63000.0],["2003-02-24",0.7899,0.8042,0.7899,0.7998,247500.0],["2003-02-25",0.8016,0.8203,0.7998,0.7998,391500.0],["2003-02-26",0.8005,0.8007,0.7962,0.7962,171000.0],["2003-02-27",0.7964,0.7964,0.7942,0.7962,148500.0],["2003-02-28",0.7964,0.7971,0.7962,0.7971,49500.0],["2003-03-03",0.7989,0.8042,0.7971,0.7985,153000.0],["2003-03-04",0.7989,0.7989,0.7962,0.7971,90000.0],["2003-03-05",0.798,0.8088,0.798,0.8088,54000.0],["2003-03-06",0.8088,0.8088,0.8025,0.8025,157500.0],["2003-03-07",0.8007,0.8034,0.8007,0.8034,22500.0],["2003-03-10",0.8043,0.8043,0.8025,0.8025,99000.0],["2003-03-11",0.8034,0.8034,0.7989,0.7989,211500.0],["2003-03-12",0.798,0.798,0.7872,0.7872,261000.0],["2003-03-13",0.7854,0.7854,0.7773,0.7773,418500.0],["2003-03-14",0.7773,0.7773,0.7756,0.7756,27000.0],["2003-03-17",0.7763,0.7773,0.7727,0.7727,126000.0],["2003-03-18",0.7709,0.7727,0.7682,0.77,135000.0],["2003-03-19",0.77,0.7818,0.77,0.7818,175500.0],["2003-03-20",0.7845,0.7926,0.7845,0.7926,54000.0],["2003-03-21",0.7908,0.7911,0.7863,0.7863,153000.0],["2003-03-24",0.7863,0.7864,0.7827,0.7827,94500.0],["2003-03-25",0.7809,0.7809,0.7801,0.7801,31500.0],["2003-03-26",0.7774,0.7791,0.7762,0.7773,58500.0],["2003-03-27",0.7776,0.7776,0.7776,0.7776,4500.0],["2003-03-28",0.7798,0.7798,0.7754,0.7754,31500.0],["2003-03-31",0.7754,0.7836,0.7753,0.7836,90000.0],["2003-04-01",0.7791,0.7899,0.7791,0.7899,130500.0],["2003-04-02",0.7926,0.8025,0.7926,0.8025,189000.0],["2003-04-03",0.8034,0.8295,0.8034,0.8241,391500.0],["2003-04-04",0.8223,0.8249,0.822,0.822,157500.0],["2003-04-07",0.8207,0.8214,0.8169,0.8211,166500.0],["2003-04-08",0.8231,0.8252,0.8231,0.8241,36000.0],["2003-04-09",0.8268,0.842,0.8268,0.842,463500.0],["2003-04-10",0.8422,0.8449,0.8341,0.8396,472500.0],["2003-04-11",0.8378,0.8386,0.8368,0.8371,130500.0],["2003-04-14",0.8377,0.8409,0.8341,0.8409,130500.0],["2003-04-15",0.8409,0.8418,0.8391,0.8418,130500.0],["2003-04-16",0.8418,0.847,0.8418,0.8424,193500.0],["2003-04-17",0.8424,0.8425,0.8416,0.8422,90000.0],["2003-04-21",0.844,0.8465,0.844,0.8445,40500.0],["2003-04-22",0.8449,0.8487,0.8449,0.8469,81000.0],["2003-04-23",0.8485,0.8521,0.8485,0.8521,121500.0],["2003-04-24",0.8534,0.8555,0.8494,0.8494,139500.0],["2003-04-25",0.8479,0.8561,0.8479,0.8557,108000.0],["2003-04-28",0.8575,0.8779,0.8575,0.8779,153000.0],["2003-04-29",0.8815,0.8909,0.8815,0.8869,225000.0],["2003-04-30",0.8836,0.8873,0.8836,0.8855,144000.0],["2003-05-01",0.8827,0.8827,0.8809,0.8818,180000.0],["2003-05-02",0.8773,0.8773,0.8683,0.8685,405000.0],["2003-05-05",0.8672,0.8674,0.8656,0.8674,72000.0],["2003-05-06",0.8692,0.8855,0.8692,0.8818,63000.0],["2003-05-07",0.8791,0.8927,0.8791,0.8874,108000.0],["2003-05-08",0.8851,0.8918,0.8851,0.8858,121500.0],["2003-05-09",0.8827,0.8827,0.871,0.8791,310500.0],["2003-05-12",0.8818,0.8918,0.8813,0.8873,333000.0],["2003-05-13",0.8896,0.8972,0.8896,0.8918,189000.0],["2003-05-14",0.8927,0.9017,0.8918,0.9015,405000.0],["2003-05-15",0.8999,0.9017,0.899,0.9008,130500.0],["2003-05-16",0.8981,0.8997,0.8963,0.8997,189000.0],["2003-05-19",0.8975,0.8975,0.8963,0.8963,76500.0],["2003-05-20",0.8981,0.9091,0.8945,0.9042,270000.0],["2003-05-21",0.9071,0.9078,0.9026,0.9062,189000.0],["2003-05-22",0.9062,0.9062,0.9057,0.9057,139500.0],["2003-05-23",0.9057,0.9057,0.9057,0.9057,18000.0],["2003-05-27",0.9062,0.908,0.9026,0.9053,220500.0],["2003-05-28",0.9098,0.9125,0.9076,0.9125,72000.0],["2003-05-29",0.9098,0.9098,0.9053,0.9055,40500.0],["2003-05-30",0.9035,0.9035,0.8984,0.8984,49500.0],["2003-06-02",0.8999,0.9017,0.8988,0.9017,67500.0],["2003-06-03",0.9017,0.9017,0.899,0.9015,90000.0],["2003-06-04",0.8986,0.9089,0.8986,0.9089,112500.0],["2003-06-05",0.9053,0.9242,0.9035,0.9197,135000.0],["2003-06-06",0.9161,0.9215,0.9152,0.9197,103500.0],["2003-06-09",0.9204,0.9215,0.9204,0.9204,40500.0],["2003-06-10",0.9213,0.9213,0.9188,0.9188,90000.0],["2003-06-11",0.9161,0.9176,0.9147,0.9176,85500.0],["2003-06-12",0.917,0.9215,0.917,0.9172,153000.0],["2003-06-13",0.9165,0.9165,0.9125,0.9125,108000.0],["2003-06-16",0.9098,0.9107,0.9073,0.9089,94500.0],["2003-06-17",0.9067,0.9073,0.9035,0.9035,130500.0],["2003-06-18",0.9008,0.9017,0.8954,0.8979,328500.0],["2003-06-19",0.8961,0.8965,0.8954,0.8954,49500.0],["2003-06-20",0.8936,0.8943,0.8891,0.8891,234000.0],["2003-06-23",0.8856,0.8858,0.8836,0.8846,81000.0],["2003-06-24",0.8855,0.8855,0.8836,0.8844,117000.0],["2003-06-25",0.8838,0.8918,0.8838,0.8891,81000.0],["2003-06-26",0.8891,0.8891,0.8768,0.8782,1030500.0],["2003-06-27",0.8746,0.8833,0.8746,0.8833,76500.0],["2003-06-30",0.8851,0.8873,0.8422,0.8422,1093500.0],["2003-07-01",0.8449,0.8521,0.844,0.8512,238500.0],["2003-07-02",0.853,0.8719,0.853,0.8719,153000.0],["2003-07-03",0.8719,0.8782,0.8719,0.8782,58500.0],["2003-07-07",0.8748,0.8963,0.8748,0.8927,180000.0],["2003-07-08",0.8945,0.8963,0.8916,0.8918,135000.0],["2003-07-09",0.8891,0.8927,0.8891,0.8909,63000.0],["2003-07-10",0.8927,0.8927,0.8901,0.8901,126000.0],["2003-07-11",0.89,0.8927,0.89,0.8927,67500.0],["2003-07-14",0.8945,0.8945,0.8927,0.8927,9000.0],["2003-07-15",0.89,0.8901,0.8891,0.8891,184500.0],["2003-07-16",0.8892,0.8909,0.8891,0.8891,63000.0],["2003-07-17",0.8864,0.8864,0.8836,0.8836,54000.0],["2003-07-18",0.88,0.88,0.8584,0.8584,315000.0],["2003-07-21",0.8629,0.8638,0.8611,0.862,99000.0],["2003-07-22",0.8622,0.8654,0.8622,0.864,81000.0],["2003-07-23",0.8656,0.8656,0.862,0.862,31500.0],["2003-07-24",0.8602,0.8602,0.8566,0.8568,103500.0],["2003-07-25",0.855,0.8573,0.8532,0.8532,40500.0],["2003-07-28",0.8487,0.853,0.8487,0.8496,139500.0],["2003-07-29",0.8485,0.8528,0.8458,0.8528,67500.0],["2003-07-30",0.853,0.853,0.8525,0.8528,40500.0],["2003-07-31",0.8534,0.862,0.8534,0.8589,67500.0],["2003-08-01",0.8607,0.8607,0.8571,0.8571,36000.0],["2003-08-04",0.8557,0.8638,0.8557,0.8606,58500.0],["2003-08-05",0.8624,0.8692,0.8624,0.8692,22500.0],["2003-08-06",0.8674,0.871,0.8662,0.8674,198000.0],["2003-08-07",0.8708,0.8746,0.8708,0.8746,36000.0],["2003-08-08",0.8764,0.8818,0.8764,0.8818,81000.0],["2003-08-11",0.8836,0.8836,0.8827,0.8827,63000.0],["2003-08-12",0.8836,0.8918,0.8836,0.8918,54000.0],["2003-08-13",0.8927,0.8945,0.8919,0.8945,36000.0],["2003-08-14",0.8918,0.9017,0.8918,0.8972,126000.0],["2003-08-15",0.8972,0.8972,0.8972,0.8972,40500.0],["2003-08-18",0.899,0.9033,0.8972,0.9017,103500.0],["2003-08-19",0.9062,0.9071,0.9035,0.9062,72000.0],["2003-08-20",0.9078,0.9096,0.9051,0.9096,567000.0],["2003-08-21",0.9107,0.9107,0.908,0.9089,216000.0],["2003-08-22",0.9114,0.9127,0.9114,0.9127,31500.0],["2003-08-25",0.9125,0.9125,0.9107,0.9116,144000.0],["2003-08-26",0.9143,0.9153,0.9134,0.9153,45000.0],["2003-08-27",0.9125,0.9153,0.9125,0.9153,18000.0],["2003-08-28",0.9125,0.9143,0.9098,0.9143,63000.0],["2003-08-29",0.9162,0.9203,0.9162,0.9171,90000.0],["2003-09-02",0.9187,0.9187,0.9098,0.9098,355500.0],["2003-09-03",0.9091,0.9098,0.9091,0.9098,54000.0],["2003-09-04",0.9098,0.9109,0.9098,0.9109,67500.0],["2003-09-05",0.9116,0.9134,0.9116,0.9134,85500.0],["2003-09-08",0.9134,0.9134,0.9134,0.9134,31500.0],["2003-09-09",0.9125,0.9127,0.9125,0.9125,18000.0],["2003-09-10",0.9127,0.9127,0.9098,0.9098,18000.0],["2003-09-11",0.9107,0.9125,0.9107,0.9125,36000.0],["2003-09-12",0.9125,0.9125,0.908,0.908,76500.0],["2003-09-15",0.908,0.908,0.908,0.908,0.0],["2003-09-16",0.9098,0.9225,0.9098,0.9225,117000.0],["2003-09-17",0.9225,0.9325,0.9189,0.9325,333000.0],["2003-09-18",0.9325,0.9325,0.9307,0.9325,31500.0],["2003-09-19",0.9325,0.938,0.9298,0.938,162000.0],["2003-09-22",0.9343,0.9343,0.9307,0.9307,90000.0],["2003-09-23",0.9325,0.9343,0.9325,0.9327,18000.0],["2003-09-24",0.9334,0.9345,0.9334,0.9334,67500.0],["2003-09-25",0.9334,0.9334,0.9325,0.9325,27000.0],["2003-09-26",0.9341,0.9343,0.9298,0.9298,58500.0],["2003-09-29",0.9291,0.9291,0.9116,0.9116,306000.0],["2003-09-30",0.9125,0.9153,0.9102,0.9153,157500.0],["2003-10-01",0.9136,0.9294,0.9136,0.9294,180000.0],["2003-10-02",0.9289,0.9334,0.9289,0.9334,306000.0],["2003-10-03",0.9334,0.9485,0.9298,0.9452,247500.0],["2003-10-06",0.9479,0.9503,0.9472,0.9474,49500.0],["2003-10-07",0.9498,0.957,0.9498,0.957,63000.0],["2003-10-08",0.9579,0.9581,0.955,0.9579,99000.0],["2003-10-09",0.9597,0.9725,0.9597,0.9708,243000.0],["2003-10-10",0.9728,0.9779,0.9712,0.9746,121500.0],["2003-10-13",0.9761,0.9834,0.9761,0.9806,157500.0],["2003-10-14",0.9834,0.9834,0.9788,0.9788,72000.0],["2003-10-15",0.9761,0.9774,0.9734,0.9774,94500.0],["2003-10-16",0.9797,0.9879,0.9797,0.9815,229500.0],["2003-10-17",0.9806,0.9924,0.9806,0.9852,202500.0],["2003-10-20",0.9888,0.9961,0.9863,0.9959,198000.0],["2003-10-21",0.9959,0.9988,0.9935,0.9964,625500.0],["2003-10-22",0.9937,0.9997,0.9937,0.9944,153000.0],["2003-10-23",0.9915,0.9924,0.991,0.9915,108000.0],["2003-10-24",0.9912,0.9912,0.987,0.987,58500.0],["2003-10-27",0.9897,1.0042,0.9897,1.0002,180000.0],["2003-10-28",0.9988,0.9992,0.9977,0.9988,45000.0],["2003-10-29",1.0006,1.0006,0.9984,0.9984,22500.0],["2003-10-30",0.9961,0.997,0.9961,0.997,63000.0],["2003-10-31",0.997,0.997,0.9888,0.9888,112500.0],["2003-11-03",0.9888,0.9888,0.9861,0.9881,54000.0],["2003-11-04",0.9895,0.9895,0.9895,0.9895,4500.0],["2003-11-05",0.9868,1.0033,0.9868,1.0033,148500.0],["2003-11-06",1.007,1.01,1.0051,1.01,126000.0],["2003-11-07",1.0108,1.0251,1.0108,1.0251,193500.0],["2003-11-10",1.0288,1.0576,1.0288,1.0378,603000.0],["2003-11-11",1.0342,1.0351,1.0206,1.0224,130500.0],["2003-11-12",1.0197,1.0197,1.0088,1.0088,108000.0],["2003-11-13",1.0061,1.0068,1.0044,1.0044,103500.0],["2003-11-14",1.0017,1.005,1.001,1.001,108000.0],["2003-11-17",1.0008,1.001,0.9917,0.9937,139500.0],["2003-11-18",0.9937,0.9937,0.9879,0.9888,175500.0],["2003-11-19",0.9886,0.9915,0.9855,0.9895,211500.0],["2003-11-20",0.9897,0.9917,0.9824,0.9841,117000.0],["2003-11-21",0.9841,0.9852,0.9841,0.9843,103500.0],["2003-11-24",0.9879,0.9915,0.9861,0.987,90000.0],["2003-11-25",0.9861,0.9861,0.9788,0.9788,184500.0],["2003-11-26",0.9752,0.9806,0.9748,0.9797,247500.0],["2003-11-28",0.9754,0.977,0.9743,0.9752,121500.0],["2003-12-01",0.9761,0.9924,0.9761,0.9897,162000.0],["2003-12-02",0.9915,1.0006,0.9906,0.9935,121500.0],["2003-12-03",0.9944,0.9959,0.9884,0.9884,144000.0],["2003-12-04",0.9913,0.9946,0.9884,0.9884,126000.0],["2003-12-05",0.9915,0.9915,0.9824,0.9852,247500.0],["2003-12-08",0.9879,1.0097,0.9879,1.0042,252000.0],["2003-12-09",1.0042,1.0044,1.0042,1.0042,81000.0],["2003-12-10",1.0042,1.0133,0.997,0.997,139500.0],["2003-12-11",0.9924,0.9988,0.9866,0.9933,229500.0],["2003-12-12",0.9952,0.9988,0.9877,0.9892,121500.0],["2003-12-15",0.9855,0.9892,0.9812,0.9852,112500.0],["2003-12-16",0.987,0.9933,0.9815,0.9815,135000.0],["2003-12-17",0.9812,1.0031,0.9812,1.0031,117000.0],["2003-12-18",1.0042,1.0061,0.9993,0.9993,153000.0],["2003-12-19",0.9993,0.9993,0.9988,0.9988,54000.0],["2003-12-22",1.0033,1.0033,1.0015,1.0015,13500.0],["2003-12-23",1.0017,1.0017,0.9988,0.9988,85500.0],["2003-12-24",1.0006,1.0031,0.9988,1.0031,27000.0],["2003-12-26",1.0033,1.0124,0.9997,0.9997,81000.0],["2003-12-29",1.0006,1.0024,1.0006,1.0022,108000.0],["2003-12-30",1.0024,1.0124,1.0024,1.0124,31500.0],["2003-12-31",1.0122,1.0215,1.0122,1.0215,126000.0],["2004-01-02",1.0179,1.0208,1.0179,1.0208,31500.0],["2004-01-05",1.0188,1.0224,1.0113,1.0153,328500.0],["2004-01-06",1.0169,1.0288,1.0169,1.0278,90000.0],["2004-01-07",1.0297,1.0297,1.0288,1.0288,72000.0],["2004-01-08",1.034,1.0351,1.0298,1.0298,162000.0],["2004-01-09",1.0333,1.05,1.0333,1.0496,310500.0],["2004-01-12",1.0524,1.0525,1.048,1.0525,85500.0],["2004-01-13",1.0507,1.0531,1.0442,1.0531,63000.0],["2004-01-14",1.0531,1.0531,1.0484,1.0484,27000.0],["2004-01-15",1.0484,1.0484,1.0484,1.0484,0.0],["2004-01-16",1.0485,1.0487,1.0406,1.0407,54000.0],["2004-01-20",1.0442,1.0578,1.0426,1.0569,202500.0],["2004-01-21",1.0569,1.0623,1.0569,1.0623,180000.0],["2004-01-22",1.0623,1.0623,1.0593,1.0593,54000.0],["2004-01-23",1.0614,1.064,1.0602,1.0602,22500.0],["2004-01-26",1.0602,1.0602,1.0553,1.0554,135000.0],["2004-01-27",1.056,1.056,1.0424,1.0442,310500.0],["2004-01-28",1.0427,1.0427,1.0415,1.0415,18000.0],["2004-01-29",1.0415,1.0415,1.0304,1.0304,256500.0],["2004-01-30",1.0315,1.0315,1.0231,1.0233,153000.0],["2004-02-02",1.0206,1.0206,1.0108,1.0133,117000.0],["2004-02-03",1.0124,1.0124,1.0061,1.0066,117000.0],["2004-02-04",1.0062,1.0064,1.0024,1.0042,265500.0],["2004-02-05",1.007,1.0097,1.005,1.0064,297000.0],["2004-02-06",1.0079,1.0169,1.0077,1.0106,162000.0],["2004-02-09",1.0106,1.0177,1.0106,1.0177,103500.0],["2004-02-10",1.0151,1.0347,1.0151,1.0278,211500.0],["2004-02-11",1.0242,1.026,1.0224,1.0224,76500.0],["2004-02-12",1.0202,1.0202,1.0124,1.0124,103500.0],["2004-02-13",1.0119,1.0149,1.0097,1.0149,121500.0],["2004-02-17",1.016,1.0342,1.016,1.0342,238500.0],["2004-02-18",1.0324,1.0533,1.0324,1.0533,135000.0],["2004-02-19",1.0533,1.0569,1.0484,1.0484,378000.0],["2004-02-20",1.046,1.0469,1.04,1.04,121500.0],["2004-02-23",1.0451,1.0451,1.0376,1.0376,148500.0],["2004-02-24",1.0387,1.0402,1.0333,1.0402,94500.0],["2004-02-25",1.0406,1.0513,1.0406,1.0451,297000.0],["2004-02-26",1.0451,1.0485,1.0451,1.0476,301500.0],["2004-02-27",1.0442,1.046,1.0442,1.046,49500.0],["2004-03-01",1.0476,1.0941,1.0476,1.0941,441000.0],["2004-03-02",1.1077,1.1259,1.1041,1.1077,630000.0],["2004-03-03",1.1077,1.1169,1.1077,1.1125,94500.0],["2004-03-04",1.1105,1.1107,1.1105,1.1107,22500.0],["2004-03-05",1.1125,1.1352,1.1125,1.1352,211500.0],["2004-03-08",1.1444,1.1504,1.1306,1.1306,643500.0],["2004-03-09",1.1261,1.1277,1.116,1.1187,229500.0],["2004-03-10",1.1233,1.1361,1.1224,1.1224,481500.0],["2004-03-11",1.1261,1.1261,1.1169,1.1242,292500.0],["2004-03-12",1.1224,1.1359,1.1224,1.1352,193500.0],["2004-03-15",1.1352,1.1374,1.1125,1.1334,391500.0],["2004-03-16",1.1361,1.1361,1.1334,1.1352,18000.0],["2004-03-17",1.138,1.1389,1.1352,1.1389,67500.0],["2004-03-18",1.1402,1.1442,1.1352,1.1352,216000.0],["2004-03-19",1.1354,1.1389,1.1354,1.1387,58500.0],["2004-03-22",1.1416,1.1438,1.1334,1.138,67500.0],["2004-03-23",1.1398,1.1471,1.1352,1.1471,135000.0],["2004-03-24",1.1442,1.1442,1.1442,1.1442,4500.0],["2004-03-25",1.1435,1.148,1.1409,1.1464,441000.0],["2004-03-26",1.1445,1.1517,1.1444,1.1444,58500.0],["2004-03-29",1.1462,1.1489,1.1398,1.1398,45000.0],["2004-03-30",1.1444,1.1532,1.1352,1.1352,202500.0],["2004-03-31",1.1356,1.1535,1.1356,1.1522,153000.0],["2004-04-01",1.1535,1.17,1.1489,1.1618,234000.0],["2004-04-02",1.1627,1.1764,1.1599,1.1718,225000.0],["2004-04-05",1.1727,1.19,1.1727,1.1889,301500.0],["2004-04-06",1.1901,1.2084,1.1901,1.2039,288000.0],["2004-04-07",1.2048,1.2156,1.203,1.2152,135000.0],["2004-04-08",1.2167,1.2204,1.2112,1.2112,256500.0],["2004-04-12",1.2158,1.2313,1.2158,1.2222,522000.0],["2004-04-13",1.2268,1.2421,1.2222,1.2421,355500.0],["2004-04-14",1.2451,1.2451,1.2313,1.2341,270000.0],["2004-04-15",1.2341,1.2341,1.2268,1.2268,90000.0],["2004-04-16",1.2304,1.2377,1.2304,1.2357,283500.0],["2004-04-19",1.2451,1.2551,1.2405,1.2551,400500.0],["2004-04-20",1.2551,1.2551,1.2451,1.2451,288000.0],["2004-04-21",1.2506,1.2506,1.2359,1.2359,72000.0],["2004-04-22",1.2451,1.2478,1.2442,1.2442,202500.0],["2004-04-23",1.2414,1.2478,1.2414,1.2478,27000.0],["2004-04-26",1.2442,1.2542,1.2405,1.246,139500.0],["2004-04-27",1.2451,1.2451,1.2377,1.2377,76500.0],["2004-04-28",1.2313,1.2359,1.2313,1.2359,27000.0],["2004-04-29",1.2313,1.2313,1.2085,1.2085,180000.0],["2004-04-30",1.2085,1.2085,1.1447,1.159,562500.0],["2004-05-03",1.1554,1.1673,1.1315,1.1673,477000.0],["2004-05-04",1.1627,1.1627,1.1416,1.1491,261000.0],["2004-05-05",1.1489,1.1718,1.1398,1.1718,216000.0],["2004-05-06",1.1691,1.1691,1.1581,1.1581,72000.0],["2004-05-07",1.1572,1.17,1.1554,1.17,40500.0],["2004-05-10",1.1691,1.1691,1.1389,1.1442,261000.0],["2004-05-11",1.1535,1.1581,1.1526,1.1526,112500.0],["2004-05-12",1.1444,1.1444,1.1352,1.1352,135000.0],["2004-05-13",1.1352,1.1352,1.1169,1.1352,157500.0],["2004-05-14",1.1334,1.1563,1.1334,1.1533,189000.0],["2004-05-17",1.1489,1.1499,1.1444,1.1499,36000.0],["2004-05-18",1.1471,1.1471,1.1389,1.1407,49500.0],["2004-05-19",1.1425,1.1425,1.1352,1.1352,139500.0],["2004-05-20",1.1334,1.1352,1.1187,1.1261,337500.0],["2004-05-21",1.1297,1.1352,1.1288,1.135,94500.0],["2004-05-24",1.1315,1.1352,1.1261,1.1288,67500.0],["2004-05-25",1.1297,1.1306,1.1261,1.1306,81000.0],["2004-05-26",1.1261,1.1306,1.1207,1.1288,130500.0],["2004-05-27",1.1261,1.1279,1.1224,1.1255,67500.0],["2004-05-28",1.1283,1.1462,1.1261,1.1438,103500.0],["2004-06-01",1.1462,1.1572,1.1462,1.1572,162000.0],["2004-06-02",1.1554,1.1618,1.1554,1.1618,58500.0],["2004-06-03",1.1599,1.1608,1.1572,1.1608,49500.0],["2004-06-04",1.1605,1.1605,1.1574,1.1574,67500.0],["2004-06-07",1.1599,1.1627,1.1554,1.1554,94500.0],["2004-06-08",1.159,1.159,1.1588,1.159,27000.0],["2004-06-09",1.1554,1.1665,1.1554,1.1665,76500.0],["2004-06-10",1.1702,1.181,1.1702,1.1773,63000.0],["2004-06-14",1.1718,1.1793,1.1718,1.1718,135000.0],["2004-06-15",1.1737,1.1993,1.1737,1.1965,342000.0],["2004-06-16",1.2002,1.2039,1.2002,1.2011,49500.0],["2004-06-17",1.1663,1.1792,1.1658,1.17,900000.0],["2004-06-18",1.1727,1.1782,1.1727,1.1782,31500.0],["2004-06-21",1.1792,1.1792,1.1764,1.1764,9000.0],["2004-06-22",1.1746,1.1804,1.1746,1.1775,31500.0],["2004-06-23",1.1729,1.1801,1.1729,1.1792,54000.0],["2004-06-24",1.1792,1.1901,1.1764,1.1782,130500.0],["2004-06-25",1.1764,1.2002,1.1764,1.1901,67500.0],["2004-06-28",1.1965,1.1984,1.1965,1.1984,27000.0],["2004-06-29",1.1993,1.1993,1.1975,1.1991,36000.0],["2004-06-30",1.1976,1.1976,1.1967,1.1967,22500.0],["2004-07-01",1.1993,1.2561,1.1984,1.2496,1039500.0],["2004-07-02",1.2496,1.2496,1.2359,1.2396,135000.0],["2004-07-06",1.235,1.2451,1.2341,1.2341,139500.0],["2004-07-07",1.2359,1.2544,1.2359,1.2544,211500.0],["2004-07-08",1.259,1.2744,1.2535,1.2744,184500.0],["2004-07-09",1.2762,1.2943,1.2762,1.2943,175500.0],["2004-07-12",1.2945,1.2982,1.2872,1.2872,135000.0],["2004-07-13",1.2817,1.2817,1.2791,1.2791,31500.0],["2004-07-14",1.2828,1.289,1.2813,1.2886,103500.0],["2004-07-15",1.2844,1.2844,1.2808,1.2808,9000.0],["2004-07-16",1.2793,1.2843,1.2793,1.2843,36000.0],["2004-07-19",1.2844,1.2963,1.2844,1.2963,67500.0],["2004-07-20",1.2927,1.3037,1.2927,1.3005,40500.0],["2004-07-21",1.3051,1.335,1.3051,1.3256,198000.0],["2004-07-22",1.3211,1.333,1.3092,1.3311,153000.0],["2004-07-23",1.3348,1.3536,1.3348,1.3467,189000.0],["2004-07-26",1.3412,1.3613,1.3412,1.3613,171000.0],["2004-07-27",1.3668,1.4007,1.3668,1.3934,409500.0],["2004-07-28",1.4007,1.4025,1.3939,1.4013,108000.0],["2004-07-29",1.4034,1.4097,1.3961,1.3961,126000.0],["2004-07-30",1.397,1.4099,1.397,1.4013,72000.0],["2004-08-02",1.4049,1.4097,1.3765,1.3806,216000.0],["2004-08-03",1.3778,1.4355,1.3778,1.4263,400500.0],["2004-08-04",1.4368,1.462,1.4282,1.4611,864000.0],["2004-08-05",1.463,1.4712,1.4501,1.452,639000.0],["2004-08-06",1.452,1.452,1.4208,1.4282,238500.0],["2004-08-09",1.4199,1.4236,1.3915,1.4099,283500.0],["2004-08-10",1.4181,1.4511,1.4172,1.4511,189000.0],["2004-08-11",1.4556,1.463,1.4373,1.4419,157500.0],["2004-08-12",1.4364,1.4811,1.4364,1.4811,319500.0],["2004-08-13",1.4813,1.5087,1.4813,1.4968,351000.0],["2004-08-16",1.4694,1.4886,1.4602,1.4648,486000.0],["2004-08-17",1.4373,1.4465,1.4099,1.4273,499500.0],["2004-08-18",1.419,1.4446,1.41,1.4446,216000.0],["2004-08-19",1.4465,1.4575,1.441,1.4575,72000.0],["2004-08-20",1.463,1.4721,1.4284,1.4284,274500.0],["2004-08-23",1.4329,1.4545,1.4284,1.4542,130500.0],["2004-08-24",1.4587,1.4648,1.4556,1.4648,49500.0],["2004-08-25",1.4648,1.4904,1.4648,1.4849,103500.0],["2004-08-26",1.4941,1.4977,1.4794,1.4923,247500.0],["2004-08-27",1.5014,1.5435,1.5014,1.5435,306000.0],["2004-08-30",1.5344,1.5563,1.5344,1.5563,441000.0],["2004-08-31",1.5563,1.6094,1.5563,1.6094,684000.0],["2004-09-01",1.6149,1.6459,1.593,1.6058,760500.0],["2004-09-02",1.5966,1.6021,1.5618,1.5838,504000.0],["2004-09-03",1.5913,1.6223,1.5856,1.6104,301500.0],["2004-09-07",1.6076,1.6314,1.6076,1.6241,139500.0],["2004-09-08",1.6195,1.6204,1.597,1.6113,315000.0],["2004-09-09",1.6113,1.6113,1.5655,1.6065,337500.0],["2004-09-10",1.6065,1.6158,1.5975,1.6131,292500.0],["2004-09-13",1.6085,1.6168,1.593,1.6158,315000.0],["2004-09-14",1.6186,1.6223,1.6094,1.6201,121500.0],["2004-09-15",1.6246,1.6387,1.6206,1.6387,103500.0],["2004-09-16",1.625,1.6314,1.6153,1.6186,283500.0],["2004-09-17",1.6241,1.6241,1.6076,1.6076,94500.0],["2004-09-20",1.6131,1.6342,1.6039,1.6305,153000.0],["2004-09-21",1.625,1.6387,1.6195,1.6387,94500.0],["2004-09-22",1.6342,1.6385,1.6296,1.6351,54000.0],["2004-09-23",1.6241,1.625,1.6158,1.6202,162000.0],["2004-09-24",1.6248,1.6935,1.6248,1.6935,720000.0],["2004-09-27",1.6935,1.7944,1.6935,1.7944,1062000.0],["2004-09-28",1.7945,1.8639,1.7945,1.8129,2286000.0],["2004-09-29",1.8202,1.8401,1.8054,1.8081,373500.0],["2004-09-30",1.8127,1.8303,1.8035,1.8303,279000.0],["2004-10-01",1.8193,1.8255,1.7944,1.7944,355500.0],["2004-10-04",1.7815,1.7905,1.657,1.657,1219500.0],["2004-10-05",1.6067,1.6937,1.6006,1.6708,1309500.0],["2004-10-06",1.696,1.8061,1.6958,1.8061,1444500.0],["2004-10-07",1.8388,1.8743,1.7454,1.7912,1183500.0],["2004-10-08",1.8014,1.8108,1.7548,1.7706,463500.0],["2004-10-11",1.7804,1.8425,1.7804,1.8425,418500.0],["2004-10-12",1.8061,1.8248,1.7641,1.7828,625500.0],["2004-10-13",1.7874,1.7921,1.7454,1.7548,193500.0],["2004-10-14",1.7454,1.7641,1.7361,1.7639,252000.0],["2004-10-15",1.7548,1.7733,1.7174,1.7538,99000.0],["2004-10-18",1.7557,1.7734,1.755,1.7734,337500.0],["2004-10-19",1.7734,1.7734,1.7561,1.7594,112500.0],["2004-10-20",1.7566,1.7697,1.7566,1.7697,45000.0],["2004-10-21",1.7734,1.7734,1.7501,1.765,166500.0],["2004-10-22",1.7688,1.7697,1.7548,1.7697,22500.0],["2004-10-25",1.7697,1.7725,1.7548,1.7622,49500.0],["2004-10-26",1.7548,1.7734,1.7454,1.7507,702000.0],["2004-10-27",1.7507,1.7576,1.7016,1.7156,378000.0],["2004-10-28",1.7156,1.7249,1.6822,1.7139,279000.0],["2004-10-29",1.7232,1.7451,1.7081,1.7451,477000.0],["2004-11-01",1.7451,1.7884,1.7451,1.7548,495000.0],["2004-11-02",1.766,1.7734,1.7361,1.7361,292500.0],["2004-11-03",1.7408,1.8089,1.7408,1.7917,481500.0],["2004-11-04",1.7917,1.7977,1.751,1.751,360000.0],["2004-11-05",1.7464,1.7772,1.7454,1.7772,90000.0],["2004-11-08",1.7697,1.7697,1.7193,1.738,193500.0],["2004-11-09",1.7342,1.7544,1.7342,1.7453,126000.0],["2004-11-10",1.7221,1.7451,1.7219,1.7361,207000.0],["2004-11-11",1.7417,1.7426,1.7174,1.7314,103500.0],["2004-11-12",1.724,1.7454,1.724,1.7417,94500.0],["2004-11-15",1.7454,1.7641,1.7361,1.7529,130500.0],["2004-11-16",1.7361,1.7828,1.7361,1.7772,216000.0],["2004-11-17",1.7774,1.7774,1.7501,1.7622,157500.0],["2004-11-18",1.7669,1.78,1.7548,1.78,207000.0],["2004-11-19",1.7753,1.7807,1.7604,1.7736,144000.0],["2004-11-22",1.7783,1.7874,1.7566,1.766,184500.0],["2004-11-23",1.7706,1.7706,1.7408,1.7454,148500.0],["2004-11-24",1.7501,1.7628,1.7501,1.7628,72000.0],["2004-11-26",1.7535,1.7622,1.7436,1.7529,270000.0],["2004-11-29",1.7482,1.7716,1.7408,1.7641,81000.0],["2004-11-30",1.7688,1.7744,1.7622,1.7744,198000.0],["2004-12-01",1.7809,1.8612,1.7809,1.8365,801000.0],["2004-12-02",1.8412,1.9004,1.7566,1.7828,1845000.0],["2004-12-03",1.7781,1.7781,1.7464,1.7734,1057500.0],["2004-12-06",1.7734,1.7734,1.7454,1.7454,225000.0],["2004-12-07",1.7454,1.7828,1.7314,1.7781,436500.0],["2004-12-08",1.7781,1.7968,1.765,1.7874,720000.0],["2004-12-09",1.7902,1.7921,1.7734,1.7781,292500.0],["2004-12-10",1.7921,1.8052,1.7837,1.8052,265500.0],["2004-12-13",1.8052,1.8388,1.8052,1.8388,130500.0],["2004-12-14",1.8435,1.8649,1.8435,1.8649,229500.0],["2004-12-15",1.8668,1.8817,1.8575,1.8754,468000.0],["2004-12-16",1.8668,1.9415,1.8668,1.9303,733500.0],["2004-12-17",1.9303,2.0348,1.9303,1.9881,756000.0],["2004-12-20",2.0115,2.0628,2.0115,2.0535,531000.0],["2004-12-21",2.0535,2.1281,2.0535,2.1281,495000.0],["2004-12-22",2.1281,2.1515,2.1095,2.1141,432000.0],["2004-12-23",2.1235,2.2289,2.1235,2.2215,517500.0],["2004-12-27",2.2541,2.396,2.2485,2.3932,1251000.0],["2004-12-28",2.396,2.4119,2.2653,2.3055,1489500.0],["2004-12-29",2.3055,2.3615,2.2282,2.3535,963000.0],["2004-12-30",2.3531,2.5015,2.3523,2.4968,832500.0],["2004-12-31",2.5248,2.5855,2.5015,2.5211,850500.0],["2005-01-03",2.4838,2.4839,2.3428,2.4408,1525500.0],["2005-01-04",2.4455,2.4595,2.3662,2.3708,414000.0],["2005-01-05",2.3895,2.4268,2.3708,2.4082,229500.0],["2005-01-06",2.3914,2.411,2.3914,2.411,463500.0],["2005-01-07",2.4082,2.4082,2.3708,2.3904,720000.0],["2005-01-10",2.3858,2.3895,2.3503,2.3522,225000.0],["2005-01-11",2.3522,2.3522,2.2121,2.2476,733500.0],["2005-01-12",2.1729,2.2075,2.0535,2.0675,1345500.0],["2005-01-13",1.9788,2.1289,1.9788,2.0889,1170000.0],["2005-01-14",2.1001,2.1841,2.1001,2.1748,639000.0],["2005-01-18",2.2075,2.2681,2.1935,2.2308,945000.0],["2005-01-19",2.1953,2.2513,2.1826,2.2513,252000.0],["2005-01-20",2.2513,2.2775,2.1701,2.2308,355500.0],["2005-01-21",2.2355,2.3241,2.2291,2.3195,382500.0],["2005-01-24",2.3195,2.3613,2.3195,2.3594,288000.0],["2005-01-25",2.3613,2.3613,2.273,2.273,216000.0],["2005-01-26",2.2732,2.3101,2.2683,2.2683,171000.0],["2005-01-27",2.2775,2.3335,2.2775,2.3107,139500.0],["2005-01-28",2.3154,2.3475,2.3143,2.3475,121500.0],["2005-01-31",2.3568,2.3611,2.2915,2.3241,301500.0],["2005-02-01",2.3335,2.3611,2.3335,2.3335,171000.0],["2005-02-02",2.3522,2.4222,2.3522,2.4222,409500.0],["2005-02-03",2.4175,2.5762,2.4175,2.5762,495000.0],["2005-02-04",2.5762,2.6975,2.5202,2.6322,927000.0],["2005-02-07",2.6322,2.6508,2.4642,2.4828,985500.0],["2005-02-08",2.4828,2.4828,2.3708,2.3895,459000.0],["2005-02-09",2.4035,2.4362,2.3942,2.4354,126000.0],["2005-02-10",2.4315,2.4828,2.4315,2.4828,391500.0],["2005-02-11",2.4828,2.5015,2.4746,2.5015,139500.0],["2005-02-14",2.4828,2.5013,2.3775,2.4548,486000.0],["2005-02-15",2.4548,2.5015,2.4455,2.5015,463500.0],["2005-02-16",2.52,2.55,2.4922,2.52,315000.0],["2005-02-17",2.5295,2.55,2.5202,2.55,333000.0],["2005-02-18",2.5314,2.5948,2.5183,2.5946,175500.0],["2005-02-22",2.5948,2.6546,2.5622,2.5762,463500.0],["2005-02-23",2.5715,2.6133,2.5715,2.6023,144000.0],["2005-02-24",2.6116,2.6116,2.5986,2.6079,45000.0],["2005-02-25",2.6129,2.6129,2.5668,2.5995,108000.0],["2005-02-28",2.5855,2.5948,2.5577,2.5948,85500.0],["2005-03-01",2.578,2.5967,2.5489,2.5668,126000.0],["2005-03-02",2.5855,2.5855,2.5506,2.5743,319500.0],["2005-03-03",2.5762,2.5855,2.5762,2.5855,90000.0],["2005-03-04",2.5846,2.6135,2.5846,2.59,130500.0],["2005-03-07",2.5864,2.7022,2.5836,2.7022,837000.0],["2005-03-08",2.7348,2.8235,2.7255,2.7983,571500.0],["2005-03-09",2.8076,2.8282,2.7647,2.8063,400500.0],["2005-03-10",2.8063,2.8063,2.7292,2.7815,364500.0],["2005-03-11",2.7908,2.8,2.7722,2.7815,144000.0],["2005-03-14",2.7908,2.8468,2.7834,2.8468,175500.0],["2005-03-15",2.8608,2.8935,2.8496,2.8749,193500.0],["2005-03-16",2.8749,2.8935,2.8608,2.8749,198000.0],["2005-03-17",2.858,2.9215,2.7815,2.9077,576000.0],["2005-03-18",2.9122,2.9122,2.8655,2.8935,130500.0],["2005-03-21",2.8935,2.8935,2.8653,2.8749,90000.0],["2005-03-22",2.8749,2.8889,2.8468,2.8609,157500.0],["2005-03-23",2.8422,2.8474,2.7539,2.7793,486000.0],["2005-03-24",2.7628,2.7815,2.6747,2.7068,675000.0],["2005-03-28",2.6928,2.7907,2.6928,2.7895,283500.0],["2005-03-29",2.8002,2.8188,2.7815,2.8002,490500.0],["2005-03-30",2.7862,2.8002,2.7348,2.8002,234000.0],["2005-03-31",2.8095,2.9355,2.8095,2.9122,936000.0],["2005-04-01",2.9402,2.9495,2.8935,2.9309,873000.0],["2005-04-04",2.9215,2.9309,2.8935,2.9122,508500.0],["2005-04-05",2.9215,3.0615,2.9215,3.0569,432000.0],["2005-04-06",3.0802,3.1269,2.9869,3.0802,648000.0],["2005-04-07",3.0942,3.2669,3.0615,3.2669,571500.0],["2005-04-08",3.2342,3.3135,3.2342,3.2857,639000.0],["2005-04-11",3.2857,3.2857,3.215,3.2202,378000.0],["2005-04-12",3.2249,3.2389,3.1362,3.1549,472500.0],["2005-04-13",3.1455,3.2295,3.1455,3.2202,247500.0],["2005-04-14",3.2435,3.2435,3.0055,3.0989,1057500.0],["2005-04-15",3.1175,3.1362,2.9402,3.0055,756000.0],["2005-04-18",2.9915,2.9915,2.8188,2.9682,1107000.0],["2005-04-19",2.9355,3.1549,2.9355,3.0895,801000.0],["2005-04-20",3.0522,3.1175,3.0242,3.0242,193500.0],["2005-04-21",3.0429,3.0709,3.0429,3.0533,85500.0],["2005-04-22",3.0615,3.1175,3.0615,3.0755,139500.0],["2005-04-25",3.0942,3.1549,3.0694,3.0694,234000.0],["2005-04-26",3.069,3.1175,3.0615,3.0989,126000.0],["2005-04-27",3.0802,3.1735,3.0783,3.1175,247500.0],["2005-04-28",3.1362,3.1549,3.0802,3.1315,297000.0],["2005-04-29",3.1082,3.3229,3.0811,3.3042,756000.0],["2005-05-02",3.2715,3.2715,3.223,3.2295,297000.0],["2005-05-03",3.2211,3.2435,3.2157,3.2157,36000.0],["2005-05-04",3.2249,3.3415,3.2249,3.3229,378000.0],["2005-05-05",3.3555,3.3727,3.2902,3.3042,400500.0],["2005-05-06",3.2874,3.2874,3.2669,3.2855,72000.0],["2005-05-09",3.2855,3.2855,3.2252,3.243,135000.0],["2005-05-10",3.243,3.2622,3.2202,3.2622,180000.0],["2005-05-11",3.2669,3.2669,3.2295,3.2482,193500.0],["2005-05-12",3.2202,3.2389,3.2015,3.2249,31500.0],["2005-05-13",3.2202,3.2295,3.1782,3.1814,207000.0],["2005-05-16",3.1773,3.1773,3.0533,3.0597,499500.0],["2005-05-17",3.041,3.041,2.7722,2.8935,1255500.0],["2005-05-18",2.8937,2.9029,2.7302,2.8002,670500.0],["2005-05-19",2.7862,2.7862,2.7162,2.7162,283500.0],["2005-05-20",2.6695,2.9869,2.6592,2.9869,1674000.0],["2005-05-23",2.9775,3.1735,2.9682,3.0793,774000.0],["2005-05-24",3.0709,3.0709,2.9682,3.0522,535500.0],["2005-05-25",3.0522,3.1362,3.0522,3.1362,229500.0],["2005-05-26",3.1362,3.1362,3.0802,3.0802,85500.0],["2005-05-27",3.0989,3.1175,3.0989,3.1035,54000.0],["2005-05-31",3.1315,3.315,3.1063,3.3042,927000.0],["2005-06-01",3.2855,3.2855,3.2211,3.2277,301500.0],["2005-06-02",3.2109,3.2762,3.1924,3.2482,283500.0],["2005-06-03",3.2389,3.2669,3.2251,3.2641,76500.0],["2005-06-06",3.2389,3.2391,3.2295,3.2297,81000.0],["2005-06-07",3.2295,3.3042,3.2249,3.2249,189000.0],["2005-06-08",3.2342,3.2949,3.2342,3.2482,166500.0],["2005-06-09",3.2482,3.2575,3.1829,3.1922,423000.0],["2005-06-10",3.1922,3.2295,3.1922,3.2155,103500.0],["2005-06-13",3.2015,3.2295,3.1735,3.1735,72000.0],["2005-06-14",3.2109,3.2109,3.1877,3.1922,63000.0],["2005-06-15",3.1829,3.2202,3.1829,3.1969,112500.0],["2005-06-16",3.2015,3.2391,3.2015,3.2342,180000.0],["2005-06-17",3.2202,3.2342,3.2155,3.2155,40500.0],["2005-06-20",3.2109,3.2529,3.2109,3.2249,279000.0],["2005-06-21",3.2435,3.3042,3.2435,3.2529,567000.0],["2005-06-22",3.2529,3.2529,3.1931,3.2295,405000.0],["2005-06-23",3.2109,3.2389,3.1829,3.2202,229500.0],["2005-06-24",3.2109,3.2109,3.0755,3.1549,999000.0],["2005-06-27",3.1409,3.1411,3.0802,3.1129,315000.0],["2005-06-28",3.0942,3.1853,3.0802,3.1747,301500.0],["2005-06-29",3.1922,3.1922,3.1269,3.1922,400500.0],["2005-06-30",3.1642,3.3117,3.0895,3.3042,1111500.0],["2005-07-01",3.3042,3.3042,3.2389,3.2389,54000.0],["2005-07-05",3.2482,3.2575,3.2389,3.2389,13500.0],["2005-07-06",3.2295,3.2295,3.1959,3.1959,36000.0],["2005-07-07",3.2062,3.2529,3.1875,3.2482,157500.0],["2005-07-08",3.2529,3.3369,3.2529,3.3117,283500.0],["2005-07-11",3.3042,3.3415,3.2407,3.3414,441000.0],["2005-07-12",3.3229,3.4162,3.3229,3.4069,261000.0],["2005-07-13",3.3882,3.4162,3.3042,3.3415,198000.0],["2005-07-14",3.3509,3.4069,3.3294,3.3602,126000.0],["2005-07-15",3.3415,3.3415,3.2855,3.3414,198000.0],["2005-07-18",3.3229,3.3369,3.2949,3.3229,130500.0],["2005-07-19",3.3415,3.3415,3.3089,3.3415,126000.0],["2005-07-20",3.3509,3.3509,3.2669,3.3229,225000.0],["2005-07-21",3.3322,3.3322,3.3042,3.3229,54000.0],["2005-07-22",3.3042,3.3042,3.2482,3.2491,117000.0],["2005-07-25",3.2575,3.3229,3.2575,3.2902,148500.0],["2005-07-26",3.2715,3.3229,3.2715,3.3229,135000.0],["2005-07-27",3.3135,3.3695,3.3135,3.3415,337500.0],["2005-07-28",3.3229,3.3415,3.3042,3.3414,72000.0],["2005-07-29",3.3602,3.4256,3.3229,3.4162,211500.0],["2005-08-01",3.4162,3.4162,3.3667,3.3667,54000.0],["2005-08-02",3.3789,3.4069,3.3789,3.3901,85500.0],["2005-08-03",3.3863,3.3863,3.3509,3.3509,36000.0],["2005-08-04",3.3415,3.3634,3.3415,3.3602,54000.0],["2005-08-05",3.3681,3.3681,3.3395,3.3395,126000.0],["2005-08-08",3.3397,3.3602,3.3397,3.3415,58500.0],["2005-08-09",3.3602,3.3976,3.3602,3.3976,85500.0],["2005-08-10",3.3695,3.3695,3.3322,3.3369,112500.0],["2005-08-11",3.3266,3.3789,3.3266,3.3604,81000.0],["2005-08-12",3.3509,3.4256,3.3509,3.3789,171000.0],["2005-08-15",3.3602,3.3602,3.3238,3.3287,319500.0],["2005-08-16",3.3117,3.3117,3.2902,3.2939,130500.0],["2005-08-17",3.2902,3.2902,3.1642,3.1819,805500.0],["2005-08-18",3.1642,3.1685,3.1082,3.1549,378000.0],["2005-08-19",3.1362,3.1549,3.1362,3.153,166500.0],["2005-08-22",3.1362,3.2295,3.1254,3.2109,301500.0],["2005-08-23",3.2202,3.3976,3.2202,3.2622,1192500.0],["2005-08-24",3.2809,3.2995,3.2762,3.2762,40500.0],["2005-08-25",3.2762,3.2762,3.2762,3.2762,0.0],["2005-08-26",3.2855,3.3042,3.2762,3.2902,27000.0],["2005-08-29",3.2762,3.3044,3.2762,3.3042,373500.0],["2005-08-30",3.2855,3.3042,3.2762,3.3042,90000.0],["2005-08-31",3.2949,3.3712,3.2762,3.3712,256500.0],["2005-09-01",3.3789,3.3789,3.3135,3.3135,90000.0],["2005-09-02",3.3322,3.3322,3.3042,3.3042,9000.0],["2005-09-06",3.3182,3.3369,3.2995,3.2997,36000.0],["2005-09-07",3.3182,3.3182,3.2949,3.3042,49500.0],["2005-09-08",3.293,3.293,3.2855,3.2855,49500.0],["2005-09-09",3.2762,3.2855,3.2622,3.2622,76500.0],["2005-09-12",3.2435,3.2575,3.2295,3.2295,72000.0],["2005-09-13",3.2295,3.2295,3.1922,3.2071,54000.0],["2005-09-14",3.2109,3.2295,3.1362,3.1362,180000.0],["2005-09-15",3.1455,3.1455,3.1082,3.1175,108000.0],["2005-09-16",3.0989,3.0989,3.0447,3.0989,333000.0],["2005-09-19",3.0989,3.0989,3.0429,3.0783,144000.0],["2005-09-20",3.0709,3.1549,3.0709,3.1455,211500.0],["2005-09-21",3.1549,3.1735,3.1455,3.1595,94500.0],["2005-09-22",3.1409,3.1595,3.1287,3.1297,148500.0],["2005-09-23",3.1269,3.1549,3.0755,3.0895,445500.0],["2005-09-26",3.0895,3.0897,3.0541,3.0561,211500.0],["2005-09-27",3.0561,3.0615,3.0205,3.0615,333000.0],["2005-09-28",3.0429,3.043,2.9779,3.0074,891000.0],["2005-09-29",2.9887,3.0055,2.9309,2.9962,540000.0],["2005-09-30",2.9869,2.9869,2.9598,2.9598,148500.0],["2005-10-03",2.9411,2.9413,2.7255,2.8002,1242000.0],["2005-10-04",2.7908,2.7908,2.6882,2.7052,531000.0],["2005-10-05",2.6882,2.7908,2.6882,2.7516,499500.0],["2005-10-06",2.7442,2.7442,2.6135,2.6322,634500.0],["2005-10-07",2.6322,2.7395,2.6322,2.7022,202500.0],["2005-10-10",2.6695,2.6695,2.5482,2.6182,594000.0],["2005-10-11",2.5995,2.5995,2.4268,2.4399,612000.0],["2005-10-12",2.4399,2.4593,2.1841,2.1935,2110500.0],["2005-10-13",2.1841,2.2121,2.1281,2.1841,643500.0],["2005-10-14",2.1808,2.2401,2.1808,2.2065,576000.0],["2005-10-17",2.1841,2.2821,2.1841,2.2308,661500.0],["2005-10-18",2.2383,2.3335,2.2215,2.3241,760500.0],["2005-10-19",2.3475,2.3568,2.2681,2.3522,306000.0],["2005-10-20",2.3522,2.3615,2.2401,2.2672,409500.0],["2005-10-21",2.2485,2.2635,2.1935,2.2635,423000.0],["2005-10-24",2.2588,2.4502,2.2588,2.4362,1080000.0],["2005-10-25",2.4548,2.6133,2.4362,2.5762,873000.0],["2005-10-26",2.5948,2.705,2.5948,2.6508,459000.0],["2005-10-27",2.6602,2.6602,2.5295,2.565,432000.0],["2005-10-28",2.5762,2.6415,2.5668,2.6144,148500.0],["2005-10-31",2.6322,2.7535,2.6284,2.7488,738000.0],["2005-11-01",2.7628,2.7908,2.7628,2.789,328500.0],["2005-11-02",2.789,2.8002,2.7348,2.7386,234000.0],["2005-11-03",2.7255,2.7255,2.6835,2.7113,166500.0],["2005-11-04",2.7255,2.7722,2.7162,2.7442,198000.0],["2005-11-07",2.7442,2.8002,2.7078,2.8002,157500.0],["2005-11-08",2.8048,2.8599,2.8048,2.8468,252000.0],["2005-11-09",2.8188,2.8188,2.7535,2.7933,184500.0],["2005-11-10",2.8188,2.8188,2.7442,2.7535,265500.0],["2005-11-11",2.7722,2.8188,2.7628,2.7647,81000.0],["2005-11-14",2.746,2.7666,2.7255,2.7582,121500.0],["2005-11-15",2.761,2.7815,2.7582,2.7628,85500.0],["2005-11-16",2.7815,2.8375,2.7813,2.8282,162000.0],["2005-11-17",2.8188,2.8749,2.8188,2.8282,175500.0],["2005-11-18",2.8282,2.8282,2.7722,2.7722,54000.0],["2005-11-21",2.7815,2.8002,2.7628,2.8002,99000.0],["2005-11-22",2.8002,2.8002,2.7955,2.8002,63000.0],["2005-11-23",2.8002,2.8562,2.8002,2.8468,157500.0],["2005-11-25",2.8188,2.8375,2.7985,2.8375,76500.0],["2005-11-28",2.8002,2.8299,2.8002,2.8142,117000.0],["2005-11-29",2.8048,2.8375,2.7908,2.8375,94500.0],["2005-11-30",2.8328,2.8754,2.8328,2.8655,117000.0],["2005-12-01",2.8702,2.8702,2.8282,2.8282,63000.0],["2005-12-02",2.8282,2.8375,2.8188,2.8188,27000.0],["2005-12-05",2.8375,2.8375,2.8067,2.8373,126000.0],["2005-12-06",2.8375,2.8375,2.8011,2.8011,45000.0],["2005-12-07",2.8188,2.8188,2.7908,2.8002,337500.0],["2005-12-08",2.7908,2.8097,2.7908,2.8002,261000.0],["2005-12-09",2.7908,2.8002,2.7815,2.7815,36000.0],["2005-12-12",2.7628,2.8002,2.7442,2.8002,157500.0],["2005-12-13",2.7908,2.8002,2.7821,2.8002,76500.0],["2005-12-14",2.7908,2.7955,2.7815,2.7955,139500.0],["2005-12-15",2.7908,2.7908,2.7628,2.7722,310500.0],["2005-12-16",2.7628,2.7675,2.7348,2.7442,99000.0],["2005-12-19",2.7255,2.7535,2.6975,2.6975,148500.0],["2005-12-20",2.6788,2.6882,2.6508,2.6882,220500.0],["2005-12-21",2.6695,2.7442,2.6508,2.7253,184500.0],["2005-12-22",2.7162,2.7203,2.6975,2.7068,36000.0],["2005-12-23",2.6882,2.6882,2.6788,2.6854,67500.0],["2005-12-27",2.6695,2.6844,2.5668,2.6695,373500.0],["2005-12-28",2.6695,2.6975,2.6602,2.6975,373500.0],["2005-12-29",2.6835,2.7068,2.6788,2.7068,283500.0],["2005-12-30",2.7068,2.7815,2.7068,2.7815,355500.0],["2006-01-03",2.7815,2.7849,2.7488,2.7516,90000.0],["2006-01-04",2.7535,2.7535,2.7395,2.7535,27000.0],["2006-01-05",2.7395,2.7908,2.7162,2.7851,207000.0],["2006-01-06",2.7811,2.7811,2.7535,2.7628,76500.0],["2006-01-09",2.7535,2.7537,2.7535,2.7537,22500.0],["2006-01-10",2.7442,2.7442,2.7404,2.7414,27000.0],["2006-01-11",2.7414,2.7414,2.7255,2.7257,202500.0],["2006-01-12",2.7442,2.7628,2.7255,2.7365,117000.0],["2006-01-13",2.7395,2.7582,2.6695,2.6695,1368000.0],["2006-01-17",2.6508,2.6882,2.6383,2.6695,355500.0],["2006-01-18",2.6508,2.6695,2.6322,2.6462,544500.0],["2006-01-19",2.6368,2.6508,2.6275,2.6275,418500.0],["2006-01-20",2.6555,2.6555,2.6322,2.6508,283500.0],["2006-01-23",2.6462,2.6508,2.6275,2.6275,409500.0],["2006-01-24",2.6508,2.6602,2.6368,2.6415,139500.0],["2006-01-25",2.6396,2.6835,2.634,2.6508,139500.0],["2006-01-26",2.6508,2.6587,2.6368,2.6368,153000.0],["2006-01-27",2.6322,2.6473,2.6322,2.6368,189000.0],["2006-01-30",2.6462,2.6462,2.6154,2.6154,54000.0],["2006-01-31",2.6284,2.6284,2.6137,2.6154,117000.0],["2006-02-01",2.6322,2.6447,2.6275,2.6415,2241000.0],["2006-02-02",2.6228,2.6447,2.6228,2.6415,985500.0],["2006-02-03",2.6555,2.6682,2.6322,2.6553,247500.0],["2006-02-06",2.6695,2.6975,2.6695,2.6975,27000.0],["2006-02-07",2.6835,2.7087,2.6835,2.7087,103500.0],["2006-02-08",2.7087,2.7442,2.6882,2.6975,319500.0],["2006-02-09",2.7162,2.7162,2.6975,2.7068,526500.0],["2006-02-10",2.6928,2.7442,2.6788,2.7255,81000.0],["2006-02-13",2.7255,2.7255,2.6928,2.6928,234000.0],["2006-02-14",2.6835,2.6835,2.6835,2.6835,9000.0],["2006-02-15",2.6788,2.6788,2.6788,2.6788,4500.0],["2006-02-16",2.6695,2.6695,2.6695,2.6695,9000.0],["2006-02-17",2.6695,2.6882,2.6695,2.6788,67500.0],["2006-02-21",2.6882,2.7255,2.6508,2.7068,274500.0],["2006-02-22",2.6975,2.7068,2.6882,2.6997,67500.0],["2006-02-23",2.7068,2.7768,2.69,2.7768,211500.0],["2006-02-24",2.7628,2.7628,2.7442,2.7535,76500.0],["2006-02-27",2.7348,2.7348,2.7348,2.7348,31500.0],["2006-02-28",2.7162,2.7395,2.7162,2.7395,36000.0],["2006-03-01",2.7347,2.7347,2.7208,2.7208,81000.0],["2006-03-02",2.7255,2.7255,2.7068,2.7255,112500.0],["2006-03-03",2.7377,2.7519,2.7236,2.7236,279000.0],["2006-03-06",2.7096,2.7096,2.7002,2.7002,9000.0],["2006-03-07",2.6721,2.6721,2.6346,2.6346,40500.0],["2006-03-08",2.6158,2.6303,2.5971,2.6303,67500.0],["2006-03-09",2.6158,2.6158,2.5971,2.6064,27000.0],["2006-03-10",2.6252,2.6346,2.6252,2.6346,9000.0],["2006-03-13",2.6252,2.6861,2.6252,2.6861,94500.0],["2006-03-14",2.6861,2.6861,2.6713,2.6861,63000.0],["2006-03-15",2.6674,2.6674,2.6439,2.6535,103500.0],["2006-03-16",2.6299,2.6627,2.6299,2.6436,58500.0],["2006-03-17",2.6346,2.6533,2.6346,2.6533,36000.0],["2006-03-20",2.6346,2.6346,2.6205,2.6205,90000.0],["2006-03-21",2.6017,2.6029,2.5984,2.5984,31500.0],["2006-03-22",2.5971,2.6002,2.5877,2.5877,108000.0],["2006-03-23",2.5736,2.5867,2.5596,2.583,67500.0],["2006-03-24",2.5689,2.6346,2.5596,2.6346,126000.0],["2006-03-27",2.6064,2.6064,2.5596,2.5924,148500.0],["2006-03-28",2.5877,2.6533,2.5877,2.6252,198000.0],["2006-03-29",2.6064,2.6299,2.6064,2.6179,148500.0],["2006-03-30",2.5971,2.6252,2.5971,2.6252,63000.0],["2006-03-31",2.6346,2.7564,2.6158,2.7564,522000.0],["2006-04-03",2.7424,2.7424,2.7283,2.7338,153000.0],["2006-04-04",2.7377,2.7377,2.6983,2.6983,148500.0],["2006-04-05",2.6908,2.7377,2.6908,2.7377,126000.0],["2006-04-06",2.7422,2.8221,2.7422,2.7846,1003500.0],["2006-04-07",2.7846,2.7846,2.7651,2.7658,130500.0],["2006-04-10",2.7705,2.7758,2.7564,2.7564,162000.0],["2006-04-11",2.7752,2.808,2.7564,2.7564,166500.0],["2006-04-12",2.7471,2.7564,2.7377,2.7564,36000.0],["2006-04-13",2.7471,2.7518,2.7375,2.7375,76500.0],["2006-04-17",2.7283,2.7283,2.6955,2.7096,94500.0],["2006-04-18",2.6908,2.7283,2.6814,2.7263,112500.0],["2006-04-19",2.7752,2.7752,2.7566,2.7566,103500.0],["2006-04-20",2.7471,2.7658,2.7471,2.7619,171000.0],["2006-04-21",2.7518,2.8127,2.7302,2.7302,288000.0],["2006-04-24",2.7283,2.7283,2.7189,2.7189,18000.0],["2006-04-25",2.7143,2.7152,2.6908,2.691,54000.0],["2006-04-26",2.6863,2.7471,2.6814,2.7293,90000.0],["2006-04-27",2.7564,2.7846,2.7564,2.7752,207000.0],["2006-04-28",2.7939,2.8052,2.7752,2.7846,90000.0],["2006-05-01",2.7939,2.7939,2.7611,2.7611,121500.0],["2006-05-02",2.7564,2.7564,2.7189,2.7208,144000.0],["2006-05-03",2.7377,2.7377,2.7021,2.7283,301500.0],["2006-05-04",2.7377,2.7424,2.733,2.733,139500.0],["2006-05-05",2.7328,2.7328,2.7002,2.7096,58500.0],["2006-05-08",2.7236,2.7236,2.7236,2.7236,13500.0],["2006-05-09",2.7049,2.7049,2.7049,2.7049,4500.0],["2006-05-10",2.7096,2.7096,2.6861,2.6861,27000.0],["2006-05-11",2.7002,2.7049,2.6721,2.6814,49500.0],["2006-05-12",2.6861,2.6861,2.6533,2.6533,40500.0],["2006-05-15",2.6908,2.7049,2.6674,2.6676,121500.0],["2006-05-16",2.6627,2.6751,2.6533,2.6648,67500.0],["2006-05-17",2.6814,2.7002,2.6814,2.7002,67500.0],["2006-05-18",2.6814,2.6814,2.6646,2.6646,58500.0],["2006-05-19",2.6533,2.6627,2.6458,2.6458,112500.0],["2006-05-22",2.6514,2.6514,2.6393,2.6393,22500.0],["2006-05-23",2.6458,2.6533,2.6458,2.6514,13500.0],["2006-05-24",2.6374,2.6484,2.6271,2.6336,76500.0],["2006-05-25",2.6411,2.6486,2.6411,2.6486,13500.0],["2006-05-26",2.6402,2.6439,2.6346,2.6439,36000.0],["2006-05-30",2.6908,2.7564,2.6814,2.7377,409500.0],["2006-05-31",2.7405,2.8123,2.7396,2.7752,238500.0],["2006-06-01",2.7846,2.8221,2.7846,2.7846,198000.0],["2006-06-02",2.7893,2.8127,2.7523,2.7752,117000.0],["2006-06-05",2.7939,2.8033,2.7939,2.8024,18000.0],["2006-06-06",2.808,2.8221,2.7846,2.7846,625500.0],["2006-06-07",2.7939,2.7939,2.7752,2.7846,36000.0],["2006-06-08",2.7752,2.7752,2.7471,2.7471,36000.0],["2006-06-09",2.7377,2.7377,2.7096,2.7096,31500.0],["2006-06-12",2.7096,2.7143,2.7096,2.7143,22500.0],["2006-06-13",2.7049,2.7049,2.6627,2.6627,148500.0],["2006-06-14",2.6814,2.6953,2.6064,2.6814,382500.0],["2006-06-15",2.6768,2.7939,2.6768,2.7471,252000.0],["2006-06-16",2.7283,2.7939,2.7189,2.7658,265500.0],["2006-06-19",2.7564,2.7844,2.7021,2.7103,103500.0],["2006-06-20",2.658,2.6861,2.6439,2.6814,198000.0],["2006-06-21",2.7002,2.7002,2.7002,2.7002,13500.0],["2006-06-22",2.7002,2.7002,2.6646,2.7002,40500.0],["2006-06-23",2.7049,2.7189,2.6814,2.7143,72000.0],["2006-06-26",2.7002,2.7752,2.7002,2.7752,117000.0],["2006-06-27",2.7752,2.7893,2.7564,2.7564,94500.0],["2006-06-28",2.7564,2.7939,2.7564,2.7939,22500.0],["2006-06-29",2.7752,2.7939,2.7752,2.7846,13500.0],["2006-06-30",2.8033,2.8033,2.7752,2.7893,67500.0],["2006-07-03",2.7846,2.7895,2.7846,2.7883,27000.0],["2006-07-05",2.775,2.7893,2.775,2.7752,198000.0],["2006-07-06",2.7799,2.7799,2.7564,2.7564,49500.0],["2006-07-07",2.7377,2.7377,2.7377,2.7377,4500.0],["2006-07-10",2.7377,2.7377,2.7377,2.7377,0.0],["2006-07-11",2.7189,2.7281,2.6717,2.6814,202500.0],["2006-07-12",2.7002,2.7236,2.7002,2.7236,54000.0],["2006-07-13",2.7049,2.7189,2.7049,2.7189,90000.0],["2006-07-14",2.7002,2.7002,2.6629,2.6629,63000.0],["2006-07-17",2.6533,2.6721,2.6393,2.6627,90000.0],["2006-07-18",2.6814,2.6814,2.6533,2.6533,121500.0],["2006-07-19",2.6533,2.6533,2.6533,2.6533,0.0],["2006-07-20",2.6674,2.6674,2.6533,2.6533,184500.0],["2006-07-21",2.6533,2.6814,2.6533,2.6552,72000.0],["2006-07-24",2.6533,2.6796,2.6252,2.6796,108000.0],["2006-07-25",2.6908,2.7471,2.6721,2.7189,112500.0],["2006-07-26",2.7189,2.7536,2.7189,2.7536,31500.0],["2006-07-27",2.7377,2.7564,2.7377,2.7377,72000.0],["2006-07-28",2.7189,2.7519,2.7189,2.7452,103500.0],["2006-07-31",2.7452,2.7452,2.7452,2.7452,0.0],["2006-08-01",2.733,2.7564,2.7246,2.7471,130500.0],["2006-08-02",2.7564,2.7752,2.7458,2.7458,220500.0],["2006-08-03",2.727,2.727,2.7096,2.7096,36000.0],["2006-08-04",2.7002,2.7004,2.7002,2.7002,63000.0],["2006-08-07",2.7002,2.7002,2.6702,2.6702,175500.0],["2006-08-08",2.6674,2.6676,2.6486,2.6486,22500.0],["2006-08-09",2.6552,2.7563,2.6552,2.7388,472500.0],["2006-08-10",2.7424,2.7424,2.7377,2.7377,31500.0],["2006-08-11",2.7564,2.7752,2.7283,2.7283,184500.0],["2006-08-14",2.7189,2.7189,2.7096,2.7096,9000.0],["2006-08-15",2.7189,2.7189,2.7049,2.7189,76500.0],["2006-08-16",2.7189,2.7191,2.7002,2.7002,153000.0],["2006-08-17",2.7002,2.7596,2.7002,2.7302,126000.0],["2006-08-18",2.733,2.7752,2.7236,2.7752,67500.0],["2006-08-21",2.7703,2.7705,2.7703,2.7705,99000.0],["2006-08-22",2.7564,2.7566,2.7518,2.7566,22500.0],["2006-08-23",2.7658,2.8596,2.7658,2.8127,207000.0],["2006-08-24",2.8127,2.8596,2.8127,2.8596,130500.0],["2006-08-25",2.8783,3.2018,2.8607,3.0987,1080000.0],["2006-08-28",3.1174,3.244,3.1174,3.1784,495000.0],["2006-08-29",3.1785,3.1785,3.1127,3.1317,130500.0],["2006-08-30",3.1318,3.1784,3.1127,3.1315,117000.0],["2006-08-31",3.1221,3.1221,2.9627,3.1221,508500.0],["2006-09-01",3.1315,3.2674,3.0987,3.1877,792000.0],["2006-09-05",3.169,3.2065,3.1455,3.1502,315000.0],["2006-09-06",3.1352,3.1352,3.0987,3.1178,135000.0],["2006-09-07",3.094,3.094,3.0473,3.0473,103500.0],["2006-09-08",3.0377,3.0377,3.0004,3.0096,229500.0],["2006-09-11",3.0002,3.0002,2.9393,2.9393,207000.0],["2006-09-12",2.9252,3.0,2.9066,2.9263,301500.0],["2006-09-13",2.9438,2.9796,2.9252,2.9794,67500.0],["2006-09-14",2.9815,3.0002,2.9627,2.9627,76500.0],["2006-09-15",2.944,2.9627,2.9346,2.9627,45000.0],["2006-09-18",2.9627,2.9908,2.944,2.9721,117000.0],["2006-09-19",2.9998,2.9998,2.9393,2.9393,54000.0],["2006-09-20",2.9299,2.9346,2.9215,2.9215,85500.0],["2006-09-21",2.9111,2.9252,2.883,2.883,45000.0],["2006-09-22",2.869,2.8736,2.8315,2.8645,117000.0],["2006-09-25",2.8832,2.9627,2.8832,2.9597,67500.0],["2006-09-26",2.9205,2.9299,2.9066,2.9113,49500.0],["2006-09-27",2.9486,2.9674,2.9486,2.9674,13500.0],["2006-09-28",2.9674,3.0658,2.9674,3.0163,229500.0],["2006-09-29",3.0002,3.094,2.9908,3.0283,225000.0],["2006-10-02",3.0283,3.0283,2.9271,2.9426,288000.0],["2006-10-03",2.9252,2.9533,2.9252,2.9252,873000.0],["2006-10-04",2.9252,2.9252,2.9065,2.9065,40500.0],["2006-10-05",2.9252,2.9627,2.9205,2.9627,67500.0],["2006-10-06",2.944,2.944,2.8877,2.8879,171000.0],["2006-10-09",2.869,2.9158,2.869,2.9158,40500.0],["2006-10-10",2.9065,2.944,2.8991,2.9421,85500.0],["2006-10-11",2.9252,2.9426,2.8924,2.8924,157500.0],["2006-10-12",2.9111,2.9486,2.8877,2.9065,99000.0],["2006-10-13",2.9065,2.916,2.9065,2.9065,58500.0],["2006-10-16",2.9252,2.9282,2.8879,2.8879,918000.0],["2006-10-17",2.8971,2.925,2.8502,2.8765,148500.0],["2006-10-18",2.8315,2.8875,2.8315,2.8855,58500.0],["2006-10-19",2.8783,2.9065,2.8783,2.8877,175500.0],["2006-10-20",2.9065,2.9065,2.8502,2.8502,157500.0],["2006-10-23",2.8502,2.869,2.8502,2.8643,27000.0],["2006-10-24",2.883,2.8971,2.8708,2.8727,58500.0],["2006-10-25",2.9018,2.9299,2.9018,2.9083,139500.0],["2006-10-26",2.9158,2.9252,2.8877,2.8877,99000.0],["2006-10-27",2.9252,3.1315,2.9252,3.1313,697500.0],["2006-10-30",3.1596,3.1596,3.0565,3.093,117000.0],["2006-10-31",3.094,3.1315,3.0002,3.1033,175500.0],["2006-11-01",3.0565,3.0565,2.8877,2.9158,495000.0],["2006-11-02",2.9346,3.0096,2.9158,2.9252,949500.0],["2006-11-03",2.9065,2.944,2.9065,2.9346,117000.0],["2006-11-06",2.9533,3.0377,2.9533,3.0377,238500.0],["2006-11-07",3.019,3.0471,3.019,3.0471,81000.0],["2006-11-08",3.0377,3.1315,2.9721,3.1315,459000.0],["2006-11-09",3.1397,3.2252,3.1397,3.2252,297000.0],["2006-11-10",3.2065,3.2627,3.2063,3.2065,94500.0],["2006-11-13",3.1596,3.1877,3.1221,3.1877,522000.0],["2006-11-14",3.1502,3.1877,3.1317,3.1784,184500.0],["2006-11-15",3.2065,3.2627,3.1928,3.244,130500.0],["2006-11-16",3.2346,3.244,3.1877,3.1877,144000.0],["2006-11-17",3.169,3.2159,3.169,3.2063,85500.0],["2006-11-20",3.169,3.1971,3.1317,3.1859,117000.0],["2006-11-21",3.2065,3.3,3.2065,3.2815,324000.0],["2006-11-22",3.2534,3.4127,3.2159,3.319,468000.0],["2006-11-24",3.3377,3.3685,3.2815,3.3565,148500.0],["2006-11-27",3.3377,3.4127,3.2984,3.4127,171000.0],["2006-11-28",3.4315,3.6003,3.4315,3.6003,400500.0],["2006-11-29",3.5674,3.7501,3.5674,3.7491,432000.0],["2006-11-30",3.7221,3.8065,3.6284,3.6284,643500.0],["2006-12-01",3.6284,3.6468,3.5253,3.6378,202500.0],["2006-12-04",3.6372,3.6372,3.5628,3.6003,139500.0],["2006-12-05",3.5628,3.6003,3.5253,3.5954,76500.0],["2006-12-06",3.5768,3.6753,3.5581,3.6406,211500.0],["2006-12-07",3.6565,3.6753,3.5909,3.5909,450000.0],["2006-12-08",3.6096,3.6565,3.5909,3.6096,135000.0],["2006-12-11",3.5909,3.6284,3.544,3.6284,112500.0],["2006-12-12",3.6096,3.6471,3.6096,3.6374,22500.0],["2006-12-13",3.6096,3.7473,3.604,3.6565,490500.0],["2006-12-14",3.6753,3.6753,3.6565,3.6567,400500.0],["2006-12-15",3.6378,3.6565,3.6003,3.619,58500.0],["2006-12-18",3.6378,3.6565,3.6284,3.6378,414000.0],["2006-12-19",3.6378,3.6378,3.6378,3.6378,9000.0],["2006-12-20",3.6565,3.7128,3.6378,3.6753,135000.0],["2006-12-21",3.694,3.7128,3.6565,3.7034,81000.0],["2006-12-22",3.6565,3.6751,3.619,3.6563,112500.0],["2006-12-26",3.6753,3.6942,3.6192,3.6192,63000.0],["2006-12-27",3.6379,3.7315,3.6379,3.7315,45000.0],["2006-12-28",3.7503,4.0315,3.7503,4.0315,670500.0],["2006-12-29",4.0501,4.144,3.9378,4.069,162000.0],["2007-01-03",4.0315,4.144,3.9378,4.0315,243000.0],["2007-01-04",4.1253,4.1669,4.1065,4.144,1134000.0],["2007-01-05",4.1065,4.2753,4.1065,4.2751,135000.0],["2007-01-08",4.2751,4.2753,3.9003,4.1253,405000.0],["2007-01-09",4.0972,4.1253,4.0128,4.0878,175500.0],["2007-01-10",4.0503,4.081,4.0162,4.0162,193500.0],["2007-01-11",3.98,4.0315,3.8675,4.0315,234000.0],["2007-01-12",4.0128,4.0128,3.9743,4.0004,81000.0],["2007-01-16",4.0222,4.1815,4.0222,4.1611,94500.0],["2007-01-17",4.1611,4.1628,4.1253,4.1253,72000.0],["2007-01-18",4.0878,4.1628,4.0597,4.1628,49500.0],["2007-01-19",4.1112,4.1628,4.0747,4.1628,45000.0],["2007-01-22",4.1628,4.1628,4.0597,4.0972,54000.0],["2007-01-23",4.0222,4.0597,4.006,4.0175,94500.0],["2007-01-24",3.9987,4.1937,3.992,4.1534,58500.0],["2007-01-25",4.1253,4.2191,4.0315,4.2153,103500.0],["2007-01-26",4.2528,4.3222,4.2442,4.2442,157500.0],["2007-01-29",4.2284,4.355,4.1769,4.2749,126000.0],["2007-01-30",4.2753,4.3034,4.2753,4.2941,103500.0],["2007-01-31",4.3128,4.5191,4.2941,4.5191,144000.0],["2007-02-01",4.5566,4.6128,4.4628,4.5003,301500.0],["2007-02-02",4.4628,4.5001,4.4626,4.49,72000.0],["2007-02-05",4.5003,4.5003,4.3407,4.3597,148500.0],["2007-02-06",4.3691,4.4066,4.3316,4.4066,63000.0],["2007-02-07",4.3691,4.4722,4.3691,4.4628,40500.0],["2007-02-08",4.5097,4.6503,4.5097,4.6035,85500.0],["2007-02-09",4.6316,4.6503,4.6128,4.6501,81000.0],["2007-02-12",4.5941,4.6316,4.5191,4.5191,54000.0],["2007-02-13",4.5472,4.5847,4.5378,4.5847,45000.0],["2007-02-14",4.5941,4.5941,4.5378,4.5378,27000.0],["2007-02-15",4.5378,4.5378,4.5003,4.5191,22500.0],["2007-02-16",4.5003,4.5378,4.4628,4.4639,40500.0],["2007-02-20",4.4816,4.5566,4.4816,4.5566,40500.0],["2007-02-21",4.5472,4.5566,4.5003,4.5003,45000.0],["2007-02-22",4.5378,4.5847,4.5378,4.5847,112500.0],["2007-02-23",4.5753,4.6691,4.5753,4.6691,85500.0],["2007-02-26",4.6316,4.6736,4.6128,4.6691,40500.0],["2007-02-27",4.6316,4.6691,4.4816,4.5941,58500.0],["2007-02-28",4.5566,4.9316,4.5003,4.6316,427500.0],["2007-03-01",4.5941,4.6316,4.4628,4.4722,108000.0],["2007-03-02",4.5284,4.5284,4.4538,4.5003,67500.0],["2007-03-05",4.5285,4.5285,4.4546,4.4546,99000.0],["2007-03-06",4.5154,4.5154,4.3122,4.3837,162000.0],["2007-03-07",4.346,4.506,4.346,4.346,238500.0],["2007-03-08",4.3276,4.3871,4.3276,4.3649,130500.0],["2007-03-09",4.3272,4.4401,4.1466,4.4401,297000.0],["2007-03-12",4.4589,4.5154,4.4213,4.5154,54000.0],["2007-03-13",4.5154,4.5154,4.4777,4.4966,45000.0],["2007-03-14",4.4966,4.4966,4.4589,4.4589,22500.0],["2007-03-15",4.4872,4.553,4.4597,4.553,135000.0],["2007-03-16",4.5718,4.5718,4.5718,4.5718,9000.0],["2007-03-19",4.5436,4.5445,4.506,4.506,18000.0],["2007-03-20",4.5436,4.5436,4.5154,4.5154,58500.0],["2007-03-21",4.4966,4.5154,4.4956,4.5154,58500.0],["2007-03-22",4.5154,4.5154,4.4966,4.4966,45000.0],["2007-03-23",4.5342,4.5342,4.4213,4.4315,153000.0],["2007-03-26",4.4589,4.4966,4.4589,4.4589,31500.0],["2007-03-27",4.4872,4.4872,4.4589,4.4589,49500.0],["2007-03-28",4.4777,4.4966,4.4777,4.4872,54000.0],["2007-03-29",4.5154,4.5154,4.4966,4.4966,58500.0],["2007-03-30",4.5154,4.5904,4.5154,4.5624,162000.0],["2007-04-02",4.5624,4.5906,4.5248,4.5906,355500.0],["2007-04-03",4.5906,4.6879,4.5906,4.6283,769500.0],["2007-04-04",4.6283,4.6283,4.616,4.616,67500.0],["2007-04-05",4.6348,4.6998,4.6348,4.6471,193500.0],["2007-04-09",4.6471,4.6471,4.6093,4.6093,45000.0],["2007-04-10",4.6189,4.6189,4.5867,4.6094,108000.0],["2007-04-11",4.6377,4.6377,4.5812,4.5857,99000.0],["2007-04-12",4.5483,4.5483,4.5154,4.5436,72000.0],["2007-04-13",4.553,4.553,4.5154,4.5427,27000.0],["2007-04-16",4.5427,4.5634,4.5154,4.5154,45000.0],["2007-04-17",4.506,4.5154,4.4683,4.5152,130500.0],["2007-04-18",4.5248,4.5624,4.4966,4.506,283500.0],["2007-04-19",4.5013,4.5135,4.4966,4.5135,27000.0],["2007-04-20",4.5436,4.553,4.5154,4.5154,94500.0],["2007-04-23",4.4966,4.5154,4.4966,4.5154,45000.0],["2007-04-24",4.5342,4.5342,4.5154,4.5154,90000.0],["2007-04-25",4.5154,4.521,4.4966,4.5154,67500.0],["2007-04-26",4.4872,4.5154,4.4307,4.5154,72000.0],["2007-04-27",4.5154,4.5154,4.5154,4.5154,13500.0],["2007-04-30",4.5154,4.5906,4.4879,4.5906,157500.0],["2007-05-01",4.5624,4.6283,4.538,4.601,72000.0],["2007-05-02",4.6094,4.6094,4.4025,4.5342,153000.0],["2007-05-03",4.6,4.6,4.4685,4.4785,103500.0],["2007-05-04",4.4785,4.5718,4.4785,4.5718,45000.0],["2007-05-07",4.553,4.6847,4.5342,4.6094,108000.0],["2007-05-08",4.5812,4.6377,4.5812,4.5812,36000.0],["2007-05-09",4.553,4.553,4.4872,4.4966,31500.0],["2007-05-10",4.4589,4.5144,4.1391,4.4213,247500.0],["2007-05-11",4.252,4.5154,4.252,4.458,108000.0],["2007-05-14",4.4589,4.4872,4.4025,4.4213,81000.0],["2007-05-15",4.4213,4.4213,4.4211,4.4211,45000.0],["2007-05-16",4.3931,4.3931,4.3841,4.3841,13500.0],["2007-05-17",4.3649,4.3649,4.2377,4.2708,54000.0],["2007-05-18",4.2567,4.2567,3.8644,4.1579,423000.0],["2007-05-21",4.0685,4.0732,3.9135,3.9331,1332000.0],["2007-05-22",3.9886,4.1767,3.9886,4.0751,252000.0],["2007-05-23",4.1015,4.1767,4.0168,4.1391,126000.0],["2007-05-24",4.1015,4.1382,4.0074,4.1382,90000.0],["2007-05-25",4.0638,4.0638,3.9698,3.9707,45000.0],["2007-05-29",3.9886,4.1184,3.951,4.0917,216000.0],["2007-05-30",4.1203,4.2332,4.0826,4.2332,171000.0],["2007-05-31",4.2614,4.327,4.2332,4.3178,189000.0],["2007-06-01",4.3084,4.3178,4.2614,4.2614,81000.0],["2007-06-04",4.2332,4.4213,4.2332,4.4147,139500.0],["2007-06-05",4.4034,4.4345,4.3743,4.3743,31500.0],["2007-06-06",4.4119,4.4589,4.3837,4.4213,72000.0],["2007-06-07",4.6,4.6,4.4589,4.5154,171000.0],["2007-06-08",4.553,4.553,4.4966,4.4966,22500.0],["2007-06-11",4.4967,4.5342,4.4213,4.5154,81000.0],["2007-06-12",4.4966,4.5154,4.4401,4.4539,67500.0],["2007-06-13",4.4162,4.4162,4.3094,4.4025,85500.0],["2007-06-14",4.3649,4.6772,4.2896,4.4213,189000.0],["2007-06-15",4.4589,4.5908,4.4401,4.5709,126000.0],["2007-06-18",4.553,4.7505,4.553,4.7505,135000.0],["2007-06-19",4.7694,4.9716,4.76,4.9669,166500.0],["2007-06-20",4.9013,5.362,4.9013,5.1645,625500.0],["2007-06-21",5.1927,5.315,5.0986,5.2679,427500.0],["2007-06-22",5.2679,5.4184,5.2309,5.3338,198000.0],["2007-06-25",5.4937,5.6536,5.438,5.4561,238500.0],["2007-06-26",5.4843,5.5125,5.3808,5.4184,175500.0],["2007-06-27",5.3808,5.6254,5.3432,5.5313,198000.0],["2007-06-28",5.569,5.7477,5.5501,5.7101,139500.0],["2007-06-29",5.7759,5.8418,5.7759,5.7853,130500.0],["2007-07-02",5.7759,5.7759,5.4751,5.6348,346500.0],["2007-07-03",5.5972,5.6348,5.5219,5.6348,31500.0],["2007-07-05",5.5972,5.6254,5.5972,5.6254,49500.0],["2007-07-06",5.5878,5.5878,5.4749,5.5323,139500.0],["2007-07-09",5.4749,5.5878,5.4373,5.5313,135000.0],["2007-07-10",5.569,5.663,5.4184,5.4749,247500.0],["2007-07-11",5.4467,5.5501,5.2867,5.2869,297000.0],["2007-07-12",5.3244,5.4373,5.1362,5.3808,382500.0],["2007-07-13",5.4749,5.8324,5.362,5.6913,831600.0],["2007-07-16",5.8662,5.9029,5.5511,5.5878,949500.0],["2007-07-17",5.5878,5.7373,5.5737,5.6442,173700.0],["2007-07-18",5.6038,5.6913,5.5501,5.5643,114300.0],["2007-07-19",5.5266,5.6677,5.4899,5.6442,93600.0],["2007-07-20",5.6818,5.6903,5.4561,5.5802,106200.0],["2007-07-23",5.6677,5.7289,5.4768,5.4937,165600.0],["2007-07-24",5.409,5.4796,4.7035,5.3677,94500.0],["2007-07-25",5.4561,5.4561,5.2773,5.2915,81000.0],["2007-07-26",5.0328,5.3385,4.6094,5.1551,214200.0],["2007-07-27",5.1033,5.3987,4.9387,5.315,139500.0],["2007-07-30",5.3385,5.7383,5.3385,5.7279,162900.0],["2007-07-31",5.7383,5.8305,5.6912,5.7148,54000.0],["2007-08-01",5.7383,5.7383,5.2077,5.2538,323100.0],["2007-08-02",5.2689,5.4561,5.2115,5.4551,511200.0],["2007-08-03",5.409,5.5821,4.8578,5.4504,452700.0],["2007-08-06",5.4561,5.4561,5.315,5.4363,57600.0],["2007-08-07",5.4514,5.4561,5.2679,5.4326,170100.0],["2007-08-08",5.4326,5.4326,5.2218,5.3479,108000.0],["2007-08-09",5.2679,5.3385,5.0807,5.2538,82800.0],["2007-08-10",4.9951,5.5492,4.8578,5.5492,333900.0],["2007-08-13",5.5915,5.5915,5.3855,5.3855,52200.0],["2007-08-14",5.3112,5.5784,5.2679,5.4692,136800.0],["2007-08-15",5.3855,5.5915,5.2209,5.4617,38700.0],["2007-08-16",5.409,5.409,4.6094,4.8004,382500.0],["2007-08-17",4.9048,4.9848,4.3272,4.5154,396000.0],["2007-08-20",4.5163,4.6706,4.2783,4.6386,180000.0],["2007-08-21",4.6725,4.9641,4.6254,4.9189,54900.0],["2007-08-22",4.7976,4.9857,4.6753,4.9152,87300.0],["2007-08-23",4.9697,5.1033,4.9387,5.0535,58500.0],["2007-08-24",5.1033,5.1503,4.9735,4.9848,43200.0],["2007-08-27",5.0346,5.0798,5.0092,5.0092,13500.0],["2007-08-28",5.0092,5.0271,4.8343,4.9697,189000.0],["2007-08-29",4.9857,5.1739,4.8917,5.1268,85500.0],["2007-08-30",5.1221,5.1268,5.0092,5.1137,62100.0],["2007-08-31",5.1739,5.5031,5.0892,5.409,110700.0],["2007-09-04",5.1739,5.2444,5.0864,5.1739,193500.0],["2007-09-05",5.0836,5.2679,5.0092,5.1033,39600.0],["2007-09-06",5.1729,5.2679,5.1268,5.1974,35100.0],["2007-09-07",5.1739,5.1739,5.0092,5.0563,147600.0],["2007-09-10",4.9622,5.0478,4.9199,4.9707,79200.0],["2007-09-11",4.8691,5.1268,4.8691,4.9123,63000.0],["2007-09-12",4.7506,4.7985,4.4213,4.4476,547200.0],["2007-09-13",4.4909,4.5483,4.4232,4.4448,288900.0],["2007-09-14",4.4768,4.7035,4.4392,4.4683,233100.0],["2007-09-17",4.5088,4.5615,4.4213,4.4796,171900.0],["2007-09-18",4.5248,4.5906,4.4213,4.4589,76500.0],["2007-09-19",4.538,4.9763,4.5154,4.9763,298800.0],["2007-09-20",4.918,4.918,4.6574,4.7035,100800.0],["2007-09-21",4.7976,4.7976,4.633,4.7505,27900.0],["2007-09-24",4.7167,4.8672,4.3508,4.8446,206100.0],["2007-09-25",4.7976,4.8964,4.7741,4.8917,74700.0],["2007-09-26",4.8728,4.8964,4.7035,4.8964,100800.0],["2007-09-27",4.8663,4.8964,4.7543,4.8841,72900.0],["2007-09-28",4.8917,5.1268,4.8917,4.9763,140400.0],["2007-10-01",4.9406,5.0553,4.9387,4.9387,202500.0],["2007-10-02",4.9396,4.9613,4.5972,4.68,119700.0],["2007-10-03",4.68,4.7741,4.5859,4.7722,73800.0],["2007-10-04",4.68,4.9857,4.68,4.7035,119700.0],["2007-10-05",4.7966,4.8211,4.5633,4.7317,70200.0],["2007-10-08",4.6386,4.7976,4.5154,4.7966,94500.0],["2007-10-09",4.7966,4.9387,4.7035,4.8446,84600.0],["2007-10-10",4.9142,4.9142,4.7082,4.7976,54000.0],["2007-10-11",4.8117,4.8681,4.6094,4.6565,100800.0],["2007-10-12",4.6885,4.727,4.6207,4.6207,138600.0],["2007-10-15",4.648,4.727,4.648,4.6847,93600.0],["2007-10-16",4.6132,4.7026,4.521,4.5624,81900.0],["2007-10-17",4.6283,4.6828,4.5154,4.5201,76500.0],["2007-10-18",4.5624,4.6847,4.506,4.5624,93600.0],["2007-10-19",4.5718,4.6094,4.4298,4.4401,88200.0],["2007-10-22",4.4213,4.5417,4.2802,4.3122,226800.0],["2007-10-23",4.3272,4.4213,4.2473,4.3564,126900.0],["2007-10-24",4.3837,4.4683,4.3837,4.4523,51300.0],["2007-10-25",4.4994,4.5803,4.3959,4.4476,75600.0],["2007-10-26",4.4683,4.5163,4.394,4.394,100800.0],["2007-10-29",4.4307,4.4354,4.2614,4.3366,45900.0],["2007-10-30",4.3743,4.4439,4.3282,4.4119,89100.0],["2007-10-31",4.4119,4.7026,4.378,4.6649,125100.0],["2007-11-01",4.6499,4.7854,4.6471,4.7035,99900.0],["2007-11-02",4.7035,5.1409,4.5389,4.7505,375300.0],["2007-11-05",4.7872,4.8013,4.5887,4.6584,43200.0],["2007-11-06",4.7741,4.791,4.6696,4.7035,404100.0],["2007-11-07",4.7383,4.7383,4.6151,4.6762,53100.0],["2007-11-08",4.585,4.7957,4.585,4.633,118800.0],["2007-11-09",4.6903,4.7411,4.4589,4.5756,69300.0],["2007-11-12",4.4213,4.7346,4.4213,4.6565,122400.0],["2007-11-13",4.6047,4.6047,4.4213,4.4213,144000.0],["2007-11-14",4.4683,4.6283,4.4542,4.4589,98100.0],["2007-11-15",4.4401,4.6875,4.3508,4.3696,101700.0],["2007-11-16",4.4072,4.553,4.3686,4.4533,123300.0],["2007-11-19",4.5389,4.5765,4.3508,4.4213,55800.0],["2007-11-20",4.4204,4.4872,4.3282,4.3714,107100.0],["2007-11-21",4.4307,4.4514,4.2802,4.2802,54900.0],["2007-11-23",4.3366,4.4589,4.3366,4.3696,37800.0],["2007-11-26",4.3037,4.4119,4.2708,4.2708,95400.0],["2007-11-27",4.346,4.411,4.2482,4.2802,102600.0],["2007-11-28",4.2802,4.3254,4.2473,4.3,62100.0],["2007-11-29",4.2651,4.4589,4.2379,4.3724,126000.0],["2007-11-30",4.4204,4.4213,4.2332,4.346,65700.0],["2007-12-03",4.3498,4.3827,4.2896,4.3507,74700.0],["2007-12-04",4.3743,4.3743,4.3056,4.3413,67500.0],["2007-12-05",4.3658,4.3752,4.3,4.3037,102600.0],["2007-12-06",4.2905,4.3978,4.283,4.283,84600.0],["2007-12-07",4.2473,4.3743,4.2473,4.2802,41400.0],["2007-12-10",4.3178,4.3649,4.1316,4.2332,168300.0],["2007-12-11",4.267,4.267,4.1579,4.1861,105300.0],["2007-12-12",4.2332,4.2332,3.998,4.0093,233100.0],["2007-12-13",4.0074,4.0337,3.8202,3.9698,128700.0],["2007-12-14",3.9105,4.0262,3.7732,3.9293,58500.0],["2007-12-17",3.8635,3.9274,3.4815,3.5982,304200.0],["2007-12-18",3.6245,4.1382,3.5276,4.0874,297900.0],["2007-12-19",4.1438,4.1438,3.8258,3.9378,76500.0],["2007-12-20",4.0093,4.0488,3.8569,3.9378,46800.0],["2007-12-21",3.8955,4.1937,3.8955,4.1852,84600.0],["2007-12-24",4.0234,4.2332,4.0234,4.2332,81900.0],["2007-12-26",4.2802,4.3075,4.1203,4.2096,40500.0],["2007-12-27",4.2426,4.2962,4.1711,4.1711,60300.0],["2007-12-28",4.2332,4.3244,3.998,4.2736,63000.0],["2007-12-31",4.3037,4.4213,4.1391,4.2096,104400.0],["2008-01-02",4.2802,4.2802,3.998,4.0827,122400.0],["2008-01-03",4.2096,4.2096,4.0328,4.0732,99900.0],["2008-01-04",4.1513,4.1701,3.9284,3.9538,86400.0],["2008-01-07",3.9256,3.9933,3.7929,3.8437,58500.0],["2008-01-08",3.9077,4.0431,3.9077,3.9557,127800.0],["2008-01-09",3.9039,4.0798,3.9039,3.951,102600.0],["2008-01-10",3.951,4.045,3.886,3.9688,464400.0],["2008-01-11",3.9256,3.9707,3.6575,3.7694,113400.0],["2008-01-14",3.8569,3.9039,3.6781,3.6781,302400.0],["2008-01-15",3.7299,3.7478,3.4806,3.5229,359100.0],["2008-01-16",3.4148,3.5982,3.2953,3.4721,306000.0],["2008-01-17",3.5737,3.5737,3.3019,3.3348,167400.0],["2008-01-18",3.363,3.5737,3.363,3.4693,616500.0],["2008-01-22",3.4336,3.5747,3.316,3.316,171900.0],["2008-01-23",3.4006,3.4806,3.3028,3.4157,165600.0],["2008-01-24",3.4157,3.5502,3.3442,3.4354,148500.0],["2008-01-25",3.5747,3.6198,3.2925,3.5229,279900.0],["2008-01-28",3.7252,3.9049,3.4091,3.4364,558900.0],["2008-01-29",3.4872,3.5982,3.3583,3.4797,119700.0],["2008-01-30",3.5135,3.5972,3.3856,3.5041,211500.0],["2008-01-31",3.5559,3.5737,3.4138,3.4242,182700.0],["2008-02-01",3.4806,3.6941,3.4806,3.5728,238500.0],["2008-02-04",3.5276,3.6687,3.411,3.4571,192600.0],["2008-02-05",3.3865,3.5747,3.3019,3.316,155700.0],["2008-02-06",3.3583,3.4477,3.3113,3.3141,215100.0],["2008-02-07",3.2925,3.458,3.2567,3.2925,502200.0],["2008-02-08",3.2925,3.3865,3.2134,3.2134,185400.0],["2008-02-11",3.2727,3.315,3.2266,3.2831,114300.0],["2008-02-12",3.2736,3.3724,3.1843,3.2915,150300.0],["2008-02-13",3.3348,3.3865,3.2567,3.316,273600.0],["2008-02-14",3.3395,3.5126,3.2925,3.3414,633600.0],["2008-02-15",3.3705,3.4797,3.2501,3.268,79200.0],["2008-02-19",3.2925,3.316,3.2501,3.2859,75600.0],["2008-02-20",3.2492,3.3931,3.2492,3.2736,90900.0],["2008-02-21",3.3395,3.3611,3.1702,3.2285,67500.0],["2008-02-22",3.1833,3.3649,3.1815,3.2332,89100.0],["2008-02-25",3.1984,3.2069,3.1749,3.1927,129600.0],["2008-02-26",3.1984,3.2689,3.1683,3.1984,226800.0],["2008-02-27",3.1796,3.363,3.1749,3.2116,184500.0],["2008-02-28",3.1796,3.664,3.1749,3.5182,212400.0],["2008-02-29",3.5154,3.5154,3.3207,3.4524,198900.0],["2008-03-03",3.5935,3.5935,3.3583,3.3818,1879200.0],["2008-03-04",3.5276,3.5276,3.2106,3.3395,955800.0],["2008-03-05",3.4038,3.4511,3.2289,3.3055,825300.0],["2008-03-06",3.4038,3.4511,3.1977,3.2431,189000.0],["2008-03-07",3.2241,3.3764,3.2147,3.3764,1125000.0],["2008-03-10",3.3215,3.3215,3.122,3.2761,200700.0],["2008-03-11",3.3092,3.3802,3.2828,3.3092,262800.0],["2008-03-12",3.3281,3.3991,3.2147,3.2147,232200.0],["2008-03-13",3.2147,3.2383,3.1438,3.1674,199800.0],["2008-03-14",3.1996,3.3064,3.1362,3.1674,158400.0],["2008-03-17",3.2109,3.2109,2.8743,2.9547,325800.0],["2008-03-18",3.0634,3.3849,2.8932,3.3329,119700.0],["2008-03-19",3.3092,3.3244,3.2043,3.2657,153000.0],["2008-03-20",3.3565,3.3565,3.1816,3.2431,95400.0],["2008-03-24",3.2005,3.2828,3.1835,3.2383,196200.0],["2008-03-25",3.2393,3.6156,3.2393,3.5929,194400.0],["2008-03-26",3.5929,3.8056,3.5929,3.7574,207000.0],["2008-03-27",3.833,3.92,3.782,3.8151,86400.0],["2008-03-28",3.8151,3.8973,3.7725,3.885,152100.0],["2008-03-31",3.8624,3.9389,3.7602,3.9002,148500.0],["2008-04-01",3.9238,3.9711,3.729,3.9711,222300.0],["2008-04-02",4.0013,4.0656,3.8822,4.007,61200.0],["2008-04-03",3.8746,4.0127,3.8746,3.9805,49500.0],["2008-04-04",4.042,4.2547,3.99,4.1668,104400.0],["2008-04-07",4.2547,4.3474,3.8699,4.2689,269100.0],["2008-04-08",4.2103,4.3739,4.1838,4.1838,108000.0],["2008-04-09",4.2169,4.2576,4.0325,4.0496,74700.0],["2008-04-10",4.1602,4.1848,4.0515,4.0656,84600.0],["2008-04-11",4.1129,4.389,3.9711,4.042,100800.0],["2008-04-14",4.0656,4.0656,3.9909,4.0269,68400.0],["2008-04-15",4.0184,4.0656,3.9683,4.0373,64800.0],["2008-04-16",4.0893,4.2973,4.042,4.059,117900.0],["2008-04-17",4.1602,4.25,3.9758,4.2245,142200.0],["2008-04-18",4.0656,4.5138,3.8756,4.5138,150300.0],["2008-04-21",4.6329,4.6329,4.1867,4.1867,285300.0],["2008-04-22",4.1602,4.5384,4.0656,4.458,192600.0],["2008-04-23",4.4457,4.5147,4.2547,4.4599,74700.0],["2008-04-24",4.5384,4.5384,4.3918,4.4438,65700.0],["2008-04-25",4.4438,4.4817,4.3966,4.4438,79200.0],["2008-04-28",4.5185,4.5384,4.354,4.4505,85500.0],["2008-04-29",4.4391,4.5327,4.4259,4.4259,94500.0],["2008-04-30",4.4486,4.4486,4.1602,4.1611,159300.0],["2008-05-01",4.1602,4.2547,4.1366,4.1422,143100.0],["2008-05-02",4.1744,4.2888,4.1744,4.2198,47700.0],["2008-05-05",4.1772,4.4845,4.1772,4.4363,57600.0],["2008-05-06",4.4854,4.5384,4.1366,4.4675,135000.0],["2008-05-07",4.4675,4.4807,4.3729,4.3966,34200.0],["2008-05-08",4.4864,4.5809,4.4344,4.4344,36900.0],["2008-05-09",4.5459,4.6613,4.2793,4.3985,191700.0],["2008-05-12",4.3985,4.424,4.1365,4.4089,127800.0],["2008-05-13",4.4438,4.6651,4.4438,4.6651,169200.0],["2008-05-14",4.6651,4.6849,4.5951,4.6802,188100.0],["2008-05-15",4.718,4.718,4.598,4.6518,73800.0],["2008-05-16",4.6329,4.7076,4.5091,4.5667,134100.0],["2008-05-19",4.5951,4.6329,4.1696,4.2897,270900.0],["2008-05-20",4.2188,4.4155,4.2188,4.3673,77400.0],["2008-05-21",4.3729,4.4051,4.1611,4.2547,130500.0],["2008-05-22",4.2736,4.2869,4.2358,4.2755,28800.0],["2008-05-23",4.2784,4.3105,4.1602,4.3105,51300.0],["2008-05-27",4.1696,4.2708,4.1696,4.2708,75600.0],["2008-05-28",4.2831,4.2831,4.1365,4.2235,135900.0],["2008-05-29",4.1838,4.2784,4.1469,4.2547,104400.0],["2008-05-30",4.3134,4.3729,4.2226,4.3039,102600.0],["2008-06-02",4.3379,4.4202,4.2056,4.2784,139500.0],["2008-06-03",4.2169,4.4013,4.2169,4.3351,140400.0],["2008-06-04",4.3909,4.4145,4.2642,4.3228,108900.0],["2008-06-05",4.3323,4.4249,4.2075,4.2784,289800.0],["2008-06-06",4.3256,4.3985,4.2897,4.3729,126900.0],["2008-06-09",4.4107,4.4107,4.303,4.3124,67500.0],["2008-06-10",4.2424,4.3663,4.2424,4.3294,109800.0],["2008-06-11",4.4268,4.4268,4.2547,4.2632,127800.0],["2008-06-12",4.3209,4.5233,4.302,4.4675,222300.0],["2008-06-13",4.4996,4.51,4.3975,4.4306,129600.0],["2008-06-16",4.4656,4.4798,4.3843,4.4798,86400.0],["2008-06-17",4.4571,4.5289,4.4571,4.4646,63000.0],["2008-06-18",4.4968,4.5989,4.4968,4.5989,96300.0],["2008-06-19",4.6329,4.8788,4.5904,4.7379,186300.0],["2008-06-20",4.77,4.9903,4.6736,4.9903,144900.0],["2008-06-23",4.9412,5.2002,4.7861,5.1766,162000.0],["2008-06-24",5.1766,5.1766,4.8665,5.066,76500.0],["2008-06-25",5.0159,5.1766,5.0121,5.1123,99900.0],["2008-06-26",4.9875,5.2144,4.9875,5.1019,159300.0],["2008-06-27",5.0272,5.1539,4.9601,5.0348,132300.0],["2008-06-30",5.0792,5.2031,4.9383,5.0348,116100.0],["2008-07-01",5.0348,5.0348,4.9279,4.9468,89100.0],["2008-07-02",4.9185,4.9818,4.6339,4.6547,162000.0],["2008-07-03",4.6046,4.6329,4.4202,4.5857,99000.0],["2008-07-07",4.6462,4.6462,3.9805,4.302,253800.0],["2008-07-08",4.3521,4.3521,4.0203,4.2462,87300.0],["2008-07-09",4.2008,4.2538,3.9957,4.0184,158400.0],["2008-07-10",4.094,4.2406,3.9805,3.9843,211500.0],["2008-07-11",4.0741,4.1602,3.9087,4.0136,237600.0],["2008-07-14",4.0637,5.1586,4.025,4.0486,297000.0],["2008-07-15",4.0751,4.1602,4.0609,4.1224,101700.0],["2008-07-16",4.0789,4.0997,3.782,3.938,207000.0],["2008-07-17",3.9711,4.0051,3.7914,3.7962,123300.0],["2008-07-18",3.8368,3.8614,3.782,3.782,80100.0],["2008-07-21",3.7442,3.9352,3.7442,3.8557,63000.0],["2008-07-22",4.0136,4.0184,3.8841,3.9323,144900.0],["2008-07-23",3.8964,4.0089,3.782,3.7914,145800.0],["2008-07-24",3.8671,3.9446,3.7357,3.7357,94500.0],["2008-07-25",3.782,3.9002,3.6647,3.8765,68400.0],["2008-07-28",3.8321,3.9266,3.8151,3.8151,30600.0],["2008-07-29",3.8151,3.8926,3.7366,3.7867,38700.0],["2008-07-30",3.8359,4.2396,3.7536,3.8434,193500.0],["2008-07-31",3.9569,4.0184,3.7858,3.8056,72000.0],["2008-08-01",3.8491,4.1167,3.8236,4.0193,62100.0],["2008-08-04",4.0694,4.0845,3.8794,4.0562,90000.0],["2008-08-05",3.9805,4.0136,3.7886,3.8113,170100.0],["2008-08-06",3.8104,3.8208,3.747,3.7905,196200.0],["2008-08-07",3.7725,3.8406,3.7385,3.7801,135900.0],["2008-08-08",3.7602,3.8018,3.7593,3.7659,43200.0],["2008-08-11",3.8321,3.8501,3.7394,3.7801,94500.0],["2008-08-12",3.7584,3.833,3.7423,3.782,58500.0],["2008-08-13",3.782,3.7914,3.6922,3.7583,161100.0],["2008-08-14",3.765,3.765,3.6165,3.6165,243000.0],["2008-08-15",3.6373,3.6373,3.5976,3.6165,144000.0],["2008-08-18",3.5957,3.7007,3.5948,3.6146,119700.0],["2008-08-19",3.6241,3.6761,3.6099,3.643,105300.0],["2008-08-20",3.626,3.7725,3.626,3.7574,40500.0],["2008-08-21",3.7744,3.782,3.7167,3.7583,81000.0],["2008-08-22",3.852,3.852,3.7688,3.7858,117000.0],["2008-08-25",3.8245,3.9418,3.7725,3.868,114300.0],["2008-08-26",3.851,3.886,3.7612,3.886,114300.0],["2008-08-27",3.9191,4.0874,3.9191,4.0429,144000.0],["2008-08-28",4.0562,4.1526,3.9787,4.1195,82800.0],["2008-08-29",4.1602,4.2547,3.9673,4.1101,87300.0],["2008-09-02",4.1555,4.2424,4.0392,4.1328,124200.0],["2008-09-03",4.1394,4.1526,4.094,4.1072,53100.0],["2008-09-04",4.1091,4.1091,3.938,4.0789,73800.0],["2008-09-05",4.059,4.1053,3.9512,4.0581,99900.0],["2008-09-08",4.0656,4.1432,3.9815,4.0751,58500.0],["2008-09-09",3.9474,3.972,3.7829,3.9522,180000.0],["2008-09-10",4.0184,4.0411,3.9238,3.9238,215100.0],["2008-09-11",3.8775,4.0174,3.8018,3.9276,276300.0],["2008-09-12",3.9134,3.9172,3.8728,3.8822,273600.0],["2008-09-15",3.8141,3.8141,3.6061,3.6874,262800.0],["2008-09-16",3.6874,3.7375,3.6118,3.6496,178200.0],["2008-09-17",3.7962,3.8605,3.5929,3.7347,159300.0],["2008-09-18",3.6487,3.6969,3.5929,3.6127,285300.0],["2008-09-19",3.5617,3.7754,3.5466,3.6969,220500.0],["2008-09-22",3.574,3.7016,3.5655,3.6789,295200.0],["2008-09-23",3.6127,3.6629,3.5929,3.6402,136800.0],["2008-09-24",3.6203,3.7054,3.5929,3.6345,113400.0],["2008-09-25",3.4993,3.8463,3.4993,3.7583,182700.0],["2008-09-26",3.6855,4.2056,3.6855,3.7073,92700.0],["2008-09-29",3.6723,3.7035,3.4983,3.5636,149400.0],["2008-09-30",3.47,3.6137,3.453,3.5276,224100.0],["2008-10-01",3.5154,3.5645,3.4284,3.5645,55800.0],["2008-10-02",3.5362,3.557,3.4378,3.5541,238500.0],["2008-10-03",3.4813,3.6884,3.4227,3.5551,105300.0],["2008-10-06",3.4284,3.4284,2.6001,2.9897,683100.0],["2008-10-07",2.9679,3.0388,2.7646,2.8223,288000.0],["2008-10-08",2.7325,2.7618,2.3401,2.4214,541800.0],["2008-10-09",2.3912,2.5453,2.3401,2.3401,135000.0],["2008-10-10",2.3628,2.3628,1.891,2.256,1179900.0],["2008-10-13",2.3184,3.0246,2.3184,2.932,285300.0],["2008-10-14",2.4053,3.0558,2.1765,2.6776,199800.0],["2008-10-15",2.7703,2.776,2.5273,2.5907,234000.0],["2008-10-16",2.6039,3.0256,2.463,2.8166,309600.0],["2008-10-17",2.7041,3.2062,2.7041,3.0303,85500.0],["2008-10-20",3.0256,3.3565,3.0237,3.261,460800.0],["2008-10-21",3.2922,3.4709,3.1911,3.3442,99900.0],["2008-10-22",3.2903,3.2903,2.8526,3.1031,304200.0],["2008-10-23",3.0625,3.3206,2.9074,2.9074,450000.0],["2008-10-24",2.8365,2.8403,2.4961,2.758,240300.0],["2008-10-27",2.6663,2.6975,2.3439,2.636,235800.0],["2008-10-28",2.6408,2.7892,2.2692,2.6947,198900.0],["2008-10-29",2.6899,2.7599,2.411,2.6474,299700.0],["2008-10-30",2.7088,2.8365,2.585,2.7183,135900.0],["2008-10-31",2.6824,2.827,2.411,2.655,230400.0],["2008-11-03",2.6672,2.7183,2.5566,2.6559,172800.0],["2008-11-04",2.6937,2.828,2.5803,2.6947,73800.0],["2008-11-05",2.7088,2.9622,2.7003,2.7419,54000.0],["2008-11-06",2.7892,2.7892,2.6096,2.6635,195300.0],["2008-11-07",2.671,2.7041,2.5056,2.6096,61200.0],["2008-11-10",2.6096,2.6096,2.5301,2.5301,69300.0],["2008-11-11",2.567,2.567,2.481,2.5358,135900.0],["2008-11-12",2.5424,2.5424,2.064,2.3136,347400.0],["2008-11-13",2.3656,2.3656,1.891,2.3552,219600.0],["2008-11-14",2.2928,2.5528,2.2456,2.5027,66600.0],["2008-11-17",2.4347,2.4848,2.0829,2.2919,272700.0],["2008-11-18",2.2834,2.3713,2.0612,2.3165,150300.0],["2008-11-19",2.2323,2.2919,2.0933,2.1274,94500.0],["2008-11-20",2.0669,2.1557,1.8437,1.891,480600.0],["2008-11-21",1.8437,2.0082,1.5223,1.8437,724500.0],["2008-11-24",1.909,2.0895,1.839,2.0801,300600.0],["2008-11-25",2.1037,2.3448,2.0612,2.3004,405900.0],["2008-11-26",1.9903,2.4176,1.9903,2.2503,461700.0],["2008-11-28",2.0423,2.0801,1.9903,2.0517,171000.0],["2008-12-01",2.0517,2.0517,1.8002,1.9638,182700.0],["2008-12-02",1.9997,2.3628,1.9458,2.341,93600.0],["2008-12-03",2.308,2.3117,2.0933,2.2285,351900.0],["2008-12-04",2.2162,2.2682,2.1018,2.1746,119700.0],["2008-12-05",2.1746,2.2342,1.9903,2.1756,58500.0],["2008-12-08",2.1463,2.3637,2.1463,2.2361,87300.0],["2008-12-09",2.2692,2.2786,2.1463,2.2361,164700.0],["2008-12-10",2.2361,2.255,2.0801,2.2219,296100.0],["2008-12-11",2.2692,2.2692,2.117,2.2219,76500.0],["2008-12-12",2.1633,2.3637,2.0016,2.2456,283500.0],["2008-12-15",2.2692,2.2692,2.1274,2.1803,286200.0],["2008-12-16",2.1368,2.2692,2.1368,2.2692,91800.0],["2008-12-17",2.2456,2.2664,1.995,2.0999,242100.0],["2008-12-18",2.151,2.2418,2.1037,2.2172,171900.0],["2008-12-19",2.237,2.4536,2.2314,2.3968,125100.0],["2008-12-22",2.3448,2.5528,2.3448,2.5387,189900.0],["2008-12-23",2.5481,2.5481,2.3732,2.3732,141300.0],["2008-12-24",2.3713,2.4016,2.2919,2.3874,46800.0],["2008-12-26",2.2777,2.4536,2.2777,2.3023,165600.0],["2008-12-29",2.3401,2.3401,2.1037,2.1557,218700.0],["2008-12-30",2.1983,2.255,2.1746,2.2229,266400.0],["2008-12-31",2.133,2.2456,2.133,2.1841,268200.0],["2009-01-02",2.2295,2.36,2.1746,2.3344,702900.0],["2009-01-05",2.3685,2.5226,2.3401,2.5056,66600.0],["2009-01-06",2.5528,2.8979,2.5528,2.8365,210600.0],["2009-01-07",2.7382,2.7419,2.6209,2.6474,77400.0],["2009-01-08",2.5718,2.6843,2.5056,2.6843,63900.0],["2009-01-09",2.6474,2.7382,2.6474,2.7155,38700.0],["2009-01-12",2.74,2.7798,2.5528,2.5528,38700.0],["2009-01-13",2.6285,2.6947,2.5538,2.5576,30600.0],["2009-01-14",2.5803,2.6332,2.5056,2.6238,63000.0],["2009-01-15",2.5765,2.5765,2.4819,2.55,34200.0],["2009-01-16",2.567,2.5718,2.4592,2.4829,72900.0],["2009-01-20",2.4867,2.4914,2.3779,2.3779,64800.0],["2009-01-21",2.4517,2.4517,2.341,2.4347,94500.0],["2009-01-22",2.4299,2.4299,2.2786,2.3231,59400.0],["2009-01-23",2.2881,2.3401,2.2881,2.3354,12600.0],["2009-01-26",2.3401,2.5528,2.3212,2.4592,50400.0],["2009-01-27",2.4488,2.5519,2.4488,2.4848,45000.0],["2009-01-28",2.5056,2.5131,2.4347,2.4347,46800.0],["2009-01-29",2.463,2.463,2.3269,2.3269,26100.0],["2009-01-30",2.3354,2.3392,2.203,2.2219,57600.0],["2009-02-02",2.2011,2.4082,2.2011,2.3779,107100.0],["2009-02-03",2.3704,2.411,2.308,2.3732,121500.0],["2009-02-04",2.3751,2.3751,2.29,2.2985,74700.0],["2009-02-05",2.3061,2.4347,2.3061,2.4252,78300.0],["2009-02-06",2.4507,2.5245,2.4507,2.4857,110700.0],["2009-02-09",2.4838,2.4838,2.3448,2.3855,57600.0],["2009-02-10",2.3637,2.3647,2.2692,2.2758,70200.0],["2009-02-11",2.2503,2.3165,2.2503,2.2853,81000.0],["2009-02-12",2.2503,2.2503,2.1756,2.2314,80100.0],["2009-02-13",2.186,2.1983,2.1047,2.1416,186300.0],["2009-02-17",2.1037,2.133,2.0801,2.1113,123300.0],["2009-02-18",2.0565,2.1151,2.0139,2.1037,210600.0],["2009-02-19",2.0659,2.1491,2.03,2.099,104400.0],["2009-02-20",2.1406,2.1983,2.0092,2.1557,357300.0],["2009-02-23",2.1548,2.1548,1.9855,2.099,132300.0],["2009-02-24",2.0801,2.2125,1.9855,2.099,106200.0],["2009-02-25",2.0801,2.1803,2.0801,2.1803,74700.0],["2009-02-26",2.1746,2.238,2.0045,2.0952,116100.0],["2009-02-27",2.0952,2.1311,2.0092,2.0224,336600.0],["2009-03-02",1.9761,1.9808,1.7303,1.7964,220500.0],["2009-03-03",1.7501,1.8201,1.7255,1.7444,114300.0],["2009-03-04",1.7444,1.9941,1.7255,1.891,134100.0],["2009-03-05",1.891,1.891,1.7539,1.7747,85500.0],["2009-03-06",1.7378,1.7728,1.6263,1.7255,227700.0],["2009-03-09",1.7019,1.7038,1.5412,1.5591,235800.0],["2009-03-10",1.6653,1.7428,1.5783,1.7428,128700.0],["2009-03-11",1.8499,1.8499,1.7093,1.7676,343800.0],["2009-03-12",1.7361,1.9551,1.7217,1.8633,132300.0],["2009-03-13",1.9006,1.9111,1.7696,1.8461,97200.0],["2009-03-16",1.913,1.9427,1.8996,1.8996,147600.0],["2009-03-17",1.8843,1.9781,1.8413,1.9083,154800.0],["2009-03-18",1.9369,2.0087,1.913,1.9609,83700.0],["2009-03-19",1.9848,2.1522,1.9656,2.1522,182700.0],["2009-03-20",2.1522,2.331,2.1522,2.2478,79200.0],["2009-03-23",2.2478,2.53,2.2478,2.3196,127800.0],["2009-03-24",2.3894,2.5529,2.3406,2.4869,129600.0],["2009-03-25",2.4525,2.5826,2.4152,2.5109,95400.0],["2009-03-26",2.5826,2.5826,2.4965,2.552,57600.0],["2009-03-27",2.4869,2.5816,2.4305,2.5348,57600.0],["2009-03-30",2.4525,2.4525,2.3435,2.353,19800.0],["2009-03-31",2.4143,2.486,2.3913,2.486,58500.0],["2009-04-01",2.5338,2.5826,2.354,2.5243,281700.0],["2009-04-02",2.5826,2.8208,2.5826,2.7318,146700.0],["2009-04-03",2.7098,2.7318,2.6056,2.6763,125100.0],["2009-04-06",2.6582,2.6582,2.5874,2.6256,31500.0],["2009-04-07",2.5376,2.5874,2.5262,2.53,28800.0],["2009-04-08",2.5319,2.6343,2.4649,2.5376,77400.0],["2009-04-09",2.5769,2.7261,2.5386,2.5797,186300.0],["2009-04-13",2.5558,2.5874,2.5386,2.5635,87300.0],["2009-04-14",2.5386,2.7022,2.5386,2.7022,57600.0],["2009-04-15",2.6782,2.7165,2.6027,2.6027,64800.0],["2009-04-16",2.6218,2.6218,2.5692,2.5692,32400.0],["2009-04-17",2.5922,2.5922,2.5348,2.5568,36900.0],["2009-04-20",2.5386,2.5396,2.3817,2.4324,99900.0],["2009-04-21",2.4611,2.5491,2.4066,2.5204,146700.0],["2009-04-22",2.4554,2.4554,2.2947,2.4009,201600.0],["2009-04-23",2.3999,2.5003,2.3492,2.5003,99900.0],["2009-04-24",2.4869,2.5482,2.4477,2.4477,124200.0],["2009-04-27",2.4238,2.4238,2.3492,2.3923,52200.0],["2009-04-28",2.3597,2.463,2.3502,2.4506,113400.0],["2009-04-29",2.5185,2.5549,2.4736,2.5204,105300.0],["2009-04-30",2.5826,2.7261,2.5625,2.5826,78300.0],["2009-05-01",2.5826,2.7261,2.5396,2.6228,240300.0],["2009-05-04",2.5998,2.6563,2.5826,2.6381,87300.0],["2009-05-05",2.5826,2.6084,2.4678,2.551,171000.0],["2009-05-06",2.5826,2.7079,2.4869,2.6983,196200.0],["2009-05-07",2.7069,2.7232,2.5826,2.6524,128700.0],["2009-05-08",2.6123,2.7978,2.6123,2.7758,116100.0],["2009-05-11",2.7117,2.837,2.7079,2.7739,79200.0],["2009-05-12",2.8102,2.8696,2.7739,2.8456,191700.0],["2009-05-13",2.8399,2.8734,2.7739,2.8696,94500.0],["2009-05-14",2.8456,2.9422,2.7758,2.9164,61200.0],["2009-05-15",2.8734,2.9336,2.8504,2.8552,26100.0],["2009-05-18",2.8696,2.9585,2.8696,2.8982,18000.0],["2009-05-19",2.8935,2.9442,2.8935,2.9442,45900.0],["2009-05-20",2.9509,3.1527,2.9222,2.9222,117000.0],["2009-05-21",2.8456,3.0599,2.7347,2.947,84600.0],["2009-05-22",2.9509,3.0522,2.9356,3.0522,16200.0],["2009-05-26",3.0475,3.1077,2.9279,3.0637,172800.0],["2009-05-27",3.0637,3.1862,3.0637,3.0991,54900.0],["2009-05-28",3.1068,3.211,3.1068,3.1976,116100.0],["2009-05-29",3.1689,3.2225,3.1077,3.1948,119700.0],["2009-06-01",3.2043,3.2062,3.1288,3.1489,147600.0],["2009-06-02",3.1364,3.2388,3.0379,3.1422,116100.0],["2009-06-03",3.0934,3.1135,3.0082,3.0369,96300.0],["2009-06-04",3.0609,3.1269,3.0035,3.1106,92700.0],["2009-06-05",3.0226,3.0972,3.014,3.014,68400.0],["2009-06-08",2.9949,3.1316,2.9585,3.0704,71100.0],["2009-06-09",3.0876,3.1374,3.0245,3.0829,75600.0],["2009-06-10",3.0848,3.1795,3.0848,3.1795,130500.0],["2009-06-11",3.1661,3.2828,3.0408,3.1986,266400.0],["2009-06-12",3.2177,3.3287,3.1364,3.2225,180000.0],["2009-06-15",3.1852,3.4243,3.1336,3.3765,248400.0],["2009-06-16",3.3842,3.6061,3.3842,3.4913,338400.0],["2009-06-17",3.3545,3.5506,3.3545,3.5439,106200.0],["2009-06-18",3.519,3.5841,3.4435,3.4435,182700.0],["2009-06-19",3.4425,3.4425,3.1182,3.2809,115200.0],["2009-06-22",3.3268,3.3268,3.0704,3.3105,66600.0],["2009-06-23",3.2837,3.2837,3.0752,3.1661,144000.0],["2009-06-24",3.2196,3.2263,3.0943,3.1546,56700.0],["2009-06-25",3.1087,3.3469,3.1087,3.1948,147600.0],["2009-06-26",3.1642,3.1919,3.1508,3.1565,10800.0],["2009-06-29",3.1278,3.1546,3.1001,3.1546,64800.0],["2009-06-30",3.2627,3.2627,3.0561,3.1565,72900.0],["2009-07-01",3.1556,3.2684,2.992,3.2101,722700.0],["2009-07-02",3.1565,3.1565,2.9241,3.0379,50400.0],["2009-07-06",3.0465,3.1001,3.0035,3.0962,38700.0],["2009-07-07",3.0465,3.0733,2.9528,3.0676,47700.0],["2009-07-08",3.0752,3.0876,2.9403,3.0628,61200.0],["2009-07-09",3.1087,3.1374,3.0886,3.1087,57600.0],["2009-07-10",3.1336,3.1565,3.0953,3.1039,55800.0],["2009-07-13",3.0848,3.1173,3.0465,3.1154,18900.0],["2009-07-14",3.0676,3.1661,3.0676,3.1594,110700.0],["2009-07-15",3.1259,3.2254,3.1259,3.19,195300.0],["2009-07-16",3.1862,3.2043,3.1374,3.1709,97200.0],["2009-07-17",3.1709,3.3,3.1709,3.2895,124200.0],["2009-07-20",3.2942,3.3306,3.2282,3.3105,68400.0],["2009-07-21",3.3182,3.3813,3.3182,3.3555,47700.0],["2009-07-22",3.3478,3.3717,3.2866,3.3239,218700.0],["2009-07-23",3.3545,3.4196,3.3306,3.3985,175500.0],["2009-07-24",3.4339,3.5353,3.3861,3.4808,169200.0],["2009-07-27",3.4674,3.541,3.4425,3.4913,35100.0],["2009-07-28",3.4961,3.4961,3.3784,3.431,53100.0],["2009-07-29",3.4301,3.4301,3.102,3.3239,64800.0],["2009-07-30",3.3956,3.4023,3.1565,3.1785,75600.0],["2009-07-31",3.1565,3.3201,3.1469,3.3,99000.0],["2009-08-03",3.3478,3.4435,3.3124,3.4435,65700.0],["2009-08-04",3.4339,3.4339,3.189,3.321,163800.0],["2009-08-05",3.3076,3.3316,3.2187,3.2942,26100.0],["2009-08-06",3.3143,3.4387,3.2522,3.3909,84600.0],["2009-08-07",3.3765,3.41,3.2761,3.3306,559800.0],["2009-08-10",3.3096,3.3469,3.3,3.3,23400.0],["2009-08-11",3.3277,3.3277,3.233,3.2522,60300.0],["2009-08-12",3.2273,3.3478,3.1871,3.3191,74700.0],["2009-08-13",3.3191,3.3191,3.2187,3.2445,80100.0],["2009-08-14",3.2522,3.2522,3.1651,3.167,61200.0],["2009-08-17",3.0867,3.1575,2.9269,3.0848,164700.0],["2009-08-18",3.0379,3.168,3.0188,3.1469,42300.0],["2009-08-19",3.1556,3.2942,3.1527,3.2656,63900.0],["2009-08-20",3.256,3.256,3.1355,3.2149,68400.0],["2009-08-21",3.2502,3.3756,3.2502,3.2608,81000.0],["2009-08-24",3.2225,3.3239,3.2129,3.2464,140400.0],["2009-08-25",3.2321,3.2378,3.1116,3.1182,98100.0],["2009-08-26",3.0848,3.1307,2.9442,3.1182,115200.0],["2009-08-27",3.0915,3.1833,3.013,3.1603,117000.0],["2009-08-28",3.1517,3.1603,3.0379,3.0427,81000.0],["2009-08-31",2.9987,2.9987,2.793,2.9174,180000.0],["2009-09-01",2.9183,2.9365,2.749,2.7739,140400.0],["2009-09-02",2.7854,2.7978,2.6735,2.6735,164700.0],["2009-09-03",2.6811,2.6926,2.64,2.6591,153000.0],["2009-09-04",2.6591,2.8428,2.6543,2.8122,79200.0],["2009-09-08",2.8265,2.9059,2.7519,2.8829,83700.0],["2009-09-09",2.9088,2.9891,2.8791,2.904,88200.0],["2009-09-10",2.9183,2.992,2.8696,2.991,111600.0],["2009-09-11",2.9939,2.9939,2.9174,2.9432,273600.0],["2009-09-14",2.6314,3.013,2.6304,3.0121,144000.0],["2009-09-15",2.9901,3.0293,2.9145,3.0293,35100.0],["2009-09-16",3.0685,3.0685,2.8696,2.9939,127800.0],["2009-09-17",3.0073,3.0341,2.9652,2.9968,157500.0],["2009-09-18",2.9796,3.0207,2.97,2.9996,8100.0],["2009-09-21",2.9652,3.0044,2.9346,2.9748,14400.0],["2009-09-22",2.992,3.0408,2.9891,2.9939,63900.0],["2009-09-23",2.9843,3.0111,2.8868,2.9901,103500.0],["2009-09-24",2.9901,3.013,2.8036,2.8896,178200.0],["2009-09-25",2.8801,2.9556,2.8696,2.8705,57600.0],["2009-09-28",2.8935,2.9595,2.8696,2.8696,38700.0],["2009-09-29",2.8696,2.9097,2.7538,2.8992,102600.0],["2009-09-30",2.9059,3.0159,2.8495,3.013,57600.0],["2009-10-01",3.0035,3.0178,2.7796,2.7978,206100.0],["2009-10-02",2.7739,2.8935,2.75,2.8935,162000.0],["2009-10-05",2.9059,2.9422,2.8609,2.8906,64800.0],["2009-10-06",2.8743,2.9882,2.8743,2.9375,126000.0],["2009-10-07",2.9461,3.0331,2.9116,2.9336,108900.0],["2009-10-08",2.8715,3.0044,2.8705,2.9461,138600.0],["2009-10-09",2.9298,2.9336,2.8839,2.9336,34200.0],["2009-10-12",2.9097,2.9891,2.903,2.9652,63900.0],["2009-10-13",2.9537,3.0436,2.9537,2.9815,104400.0],["2009-10-14",2.9537,3.0427,2.9174,3.0369,108000.0],["2009-10-15",3.0226,3.1077,2.9862,3.0829,116100.0],["2009-10-16",3.0408,3.0905,2.97,3.0656,87300.0],["2009-10-19",3.0513,3.1536,3.0322,3.1135,94500.0],["2009-10-20",3.123,3.123,3.0417,3.0905,27000.0],["2009-10-21",3.0618,3.1412,2.9528,2.9528,117000.0],["2009-10-22",2.9346,3.0111,2.8313,2.8313,260100.0],["2009-10-23",2.8533,2.9193,2.7548,2.8074,165600.0],["2009-10-26",2.8189,2.9174,2.8189,2.8361,82800.0],["2009-10-27",2.8351,2.8829,2.8246,2.8275,100800.0],["2009-10-28",2.8131,2.8131,2.6304,2.6878,234000.0],["2009-10-29",2.7213,2.9078,2.6983,2.8581,139500.0],["2009-10-30",2.8504,2.8504,2.6782,2.7108,224100.0],["2009-11-02",2.7165,2.8409,2.661,2.6878,186300.0],["2009-11-03",2.6706,2.7663,2.6515,2.7022,152100.0],["2009-11-04",2.7356,2.7576,2.6563,2.6716,277200.0],["2009-11-05",2.6916,2.8667,2.6687,2.7749,395100.0],["2009-11-06",2.7672,2.7882,2.6782,2.7213,193500.0],["2009-11-09",2.6802,2.7911,2.6419,2.6783,219600.0],["2009-11-10",2.6974,2.7069,2.5922,2.6926,228600.0],["2009-11-11",2.6591,2.727,2.6591,2.727,172800.0],["2009-11-12",2.7022,2.705,2.6362,2.6601,21600.0],["2009-11-13",2.662,2.6974,2.6247,2.6735,127800.0],["2009-11-16",2.6878,2.8179,2.6878,2.794,132300.0],["2009-11-17",2.8122,2.8169,2.7156,2.8026,79200.0],["2009-11-18",2.8074,2.8696,2.7041,2.7538,243900.0],["2009-11-19",2.7576,2.7873,2.6916,2.6916,122400.0],["2009-11-20",2.6821,2.7739,2.6543,2.6783,113400.0],["2009-11-23",2.6974,2.7404,2.6429,2.6783,227700.0],["2009-11-24",2.6792,2.7031,2.6027,2.6113,233100.0],["2009-11-25",2.6084,2.7146,2.6084,2.6926,245700.0],["2009-11-27",2.6304,2.7223,2.6189,2.6496,27000.0],["2009-11-30",2.6142,2.6792,2.6036,2.6792,55800.0],["2009-12-01",2.6974,2.7615,2.6209,2.7471,116100.0],["2009-12-02",2.7299,2.7596,2.6601,2.7242,96300.0],["2009-12-03",2.7022,2.7117,2.6352,2.6783,38700.0],["2009-12-04",2.7089,2.7089,2.6075,2.6687,149400.0],["2009-12-07",2.6438,2.705,2.6199,2.6467,23400.0],["2009-12-08",2.6276,2.6696,2.6017,2.64,94500.0],["2009-12-09",2.6285,2.6763,2.6065,2.6247,72900.0],["2009-12-10",2.6515,2.6869,2.595,2.6333,93600.0],["2009-12-11",2.6323,2.7586,2.6323,2.7242,144900.0],["2009-12-14",2.7299,2.8409,2.7299,2.7739,106200.0],["2009-12-15",2.7433,2.8466,2.7433,2.8389,179100.0],["2009-12-16",2.8313,2.8476,2.772,2.794,26100.0],["2009-12-17",2.8093,2.8093,2.7596,2.7863,64800.0],["2009-12-18",2.8026,2.8294,2.7921,2.8141,107100.0],["2009-12-21",2.7978,2.7978,2.6792,2.6926,116100.0],["2009-12-22",2.727,2.8122,2.727,2.7596,122400.0],["2009-12-23",2.7634,2.859,2.7223,2.8074,147600.0],["2009-12-24",2.7749,2.8217,2.7433,2.8055,90900.0],["2009-12-28",2.8112,2.8696,2.8055,2.8523,80100.0],["2009-12-29",2.8265,2.8542,2.7414,2.7624,105300.0],["2009-12-30",2.7729,2.859,2.7576,2.8313,113400.0],["2009-12-31",2.8581,2.8849,2.7557,2.8743,96300.0],["2010-01-04",2.9116,2.9642,2.7404,2.7863,286200.0],["2010-01-05",2.7758,2.9442,2.7758,2.9442,201600.0],["2010-01-06",2.9164,2.9346,2.7816,2.8696,163800.0],["2010-01-07",2.8696,2.8696,2.8112,2.8456,56700.0],["2010-01-08",2.8437,2.8523,2.7739,2.7739,97200.0],["2010-01-11",2.793,2.8122,2.7328,2.7662,186300.0],["2010-01-12",2.7261,2.7739,2.6103,2.75,464400.0],["2010-01-13",2.7213,2.8208,2.6811,2.7921,57600.0],["2010-01-14",2.7959,2.7959,2.6783,2.6783,239400.0],["2010-01-15",2.5549,2.7022,2.5281,2.6658,129600.0],["2010-01-19",2.6209,2.6773,2.5979,2.6496,229500.0],["2010-01-20",2.6448,2.6783,2.5405,2.6065,369000.0],["2010-01-21",2.6046,2.6429,2.5348,2.5682,111600.0],["2010-01-22",2.5529,2.6429,2.5463,2.5625,61200.0],["2010-01-25",2.64,2.6849,2.5587,2.5979,143100.0],["2010-01-26",2.5826,2.6189,2.5405,2.5778,104400.0],["2010-01-27",2.5529,2.5749,2.4056,2.4965,264600.0],["2010-01-28",2.5051,2.5156,2.463,2.5156,46800.0],["2010-01-29",2.5032,2.53,2.4066,2.5089,194400.0],["2010-02-01",2.4516,2.6256,2.4439,2.5826,379800.0],["2010-02-02",2.5749,2.617,2.4822,2.5797,407700.0],["2010-02-03",2.5635,2.6065,2.507,2.5319,239400.0],["2010-02-04",2.5118,2.5434,2.4496,2.5348,128700.0],["2010-02-05",2.5376,2.5625,2.5156,2.5616,69300.0],["2010-02-08",2.5405,2.5405,2.4487,2.4487,44100.0],["2010-02-09",2.4506,2.5587,2.4487,2.5042,119700.0],["2010-02-10",2.4975,2.5348,2.4869,2.5348,33300.0],["2010-02-11",2.4975,2.5568,2.4898,2.5357,64800.0],["2010-02-12",2.5539,2.5539,2.4688,2.5252,17100.0],["2010-02-16",2.508,2.6457,2.508,2.6457,63000.0],["2010-02-17",2.6543,2.6543,2.5826,2.5826,39600.0],["2010-02-18",2.5788,2.6582,2.5491,2.6333,56700.0],["2010-02-19",2.5998,2.6936,2.5998,2.6763,64800.0],["2010-02-22",2.6849,2.7261,2.6591,2.6783,54900.0],["2010-02-23",2.6467,2.6486,2.5922,2.6046,208800.0],["2010-02-24",2.6304,2.6323,2.5797,2.6256,155700.0],["2010-02-25",2.5989,2.6103,2.4917,2.5596,206100.0],["2010-02-26",2.5596,2.6199,2.4917,2.5826,155700.0],["2010-03-01",2.6161,2.6735,2.6142,2.64,232200.0],["2010-03-02",2.64,2.6706,2.64,2.6524,143100.0],["2010-03-03",2.6352,2.7022,2.5654,2.7022,261900.0],["2010-03-04",2.7069,2.7404,2.6629,2.6821,125100.0],["2010-03-05",2.7136,2.8074,2.7117,2.7921,108900.0],["2010-03-08",2.7758,2.8581,2.7758,2.8361,160200.0],["2010-03-09",2.8064,2.8495,2.7739,2.7969,218700.0],["2010-03-10",2.8036,2.8363,2.6774,2.7256,362700.0],["2010-03-11",2.69,2.7757,2.6774,2.6948,182700.0],["2010-03-12",2.7015,2.7314,2.7015,2.716,50400.0],["2010-03-15",2.7121,2.7834,2.6784,2.6822,56700.0],["2010-03-16",2.6428,2.716,2.6302,2.7034,189900.0],["2010-03-17",2.6745,2.6861,2.6534,2.6534,159300.0],["2010-03-18",2.6485,2.6774,2.6485,2.6485,96300.0],["2010-03-19",2.6485,2.7044,2.6476,2.6485,138600.0],["2010-03-22",2.6774,2.6774,2.6052,2.6071,88200.0],["2010-03-23",2.6071,2.6071,2.558,2.5869,271800.0],["2010-03-24",2.5975,2.6649,2.5956,2.6572,84600.0],["2010-03-25",2.6312,2.6755,2.6312,2.6485,45900.0],["2010-03-26",2.6341,2.6726,2.6341,2.6447,24300.0],["2010-03-29",2.663,2.6678,2.6437,2.6485,79200.0],["2010-03-30",2.6485,2.6678,2.6379,2.6553,109800.0],["2010-03-31",2.6485,2.716,2.6485,2.6967,61200.0],["2010-04-01",2.7323,2.7969,2.7304,2.7882,110700.0],["2010-04-05",2.8094,2.8797,2.7834,2.8402,204300.0],["2010-04-06",2.8402,2.8749,2.8046,2.8132,63900.0],["2010-04-07",2.8229,2.8412,2.7834,2.793,175500.0],["2010-04-08",2.8007,2.8007,2.7352,2.7911,60300.0],["2010-04-09",2.7689,2.7786,2.7593,2.7786,9000.0],["2010-04-12",2.7593,2.7969,2.7506,2.7786,162000.0],["2010-04-13",2.7545,2.819,2.7468,2.7554,96300.0],["2010-04-14",2.7323,2.793,2.7217,2.7747,183600.0],["2010-04-15",2.7545,2.7911,2.7362,2.7554,78300.0],["2010-04-16",2.74,2.74,2.7121,2.7352,21600.0],["2010-04-19",2.7304,2.7449,2.6476,2.6967,53100.0],["2010-04-20",2.7015,2.7333,2.6822,2.7333,128700.0],["2010-04-21",2.715,2.7766,2.7054,2.7766,37800.0],["2010-04-22",2.7824,2.7824,2.7545,2.7545,34200.0],["2010-04-23",2.7545,2.8739,2.7545,2.8412,232200.0],["2010-04-26",2.8248,2.8508,2.7689,2.844,90000.0],["2010-04-27",2.8508,2.8508,2.8026,2.8412,74700.0],["2010-04-28",2.8113,2.8412,2.7997,2.8286,46800.0],["2010-04-29",2.8267,2.8864,2.8094,2.8749,58500.0],["2010-04-30",2.8893,2.9442,2.8267,2.872,201600.0],["2010-05-03",2.9086,2.9278,2.871,2.9163,211500.0],["2010-05-04",2.9009,2.9009,2.7834,2.8527,67500.0],["2010-05-05",2.8152,2.8238,2.7834,2.8075,42300.0],["2010-05-06",2.8739,2.8739,2.6639,2.7766,94500.0],["2010-05-07",2.7545,2.7545,2.6418,2.6832,101700.0],["2010-05-10",2.8701,2.8701,2.6986,2.6986,114300.0],["2010-05-11",2.6717,2.7458,2.6572,2.7121,89100.0],["2010-05-12",2.6967,2.7506,2.6967,2.7237,116100.0],["2010-05-13",2.7246,2.8335,2.7246,2.7737,72000.0],["2010-05-14",2.7641,2.7641,2.6389,2.6649,69300.0],["2010-05-17",2.714,2.714,2.611,2.6466,88200.0],["2010-05-18",2.6601,2.6948,2.6081,2.6341,108900.0],["2010-05-19",2.6351,2.6736,2.6042,2.6707,88200.0],["2010-05-20",2.6129,2.6524,2.5763,2.6168,208800.0],["2010-05-21",2.5397,2.6148,2.5339,2.6148,58500.0],["2010-05-24",2.6148,2.6312,2.5638,2.5715,100800.0],["2010-05-25",2.5532,2.5532,2.4655,2.5041,90900.0],["2010-05-26",2.4867,2.5455,2.4704,2.4713,280800.0],["2010-05-27",2.48,2.6139,2.48,2.6042,83700.0],["2010-05-28",2.5898,2.6196,2.5667,2.585,52200.0],["2010-06-01",2.6004,2.6524,2.5802,2.5802,43200.0],["2010-06-02",2.5763,2.61,2.5734,2.61,42300.0],["2010-06-03",2.5936,2.6254,2.5378,2.6168,97200.0],["2010-06-04",2.531,2.5744,2.531,2.5426,28800.0],["2010-06-07",2.4867,2.5551,2.4838,2.5166,34200.0],["2010-06-08",2.5041,2.532,2.48,2.532,93600.0],["2010-06-09",2.5021,2.5985,2.5021,2.5599,36000.0],["2010-06-10",2.5619,2.6745,2.5619,2.6572,183600.0],["2010-06-11",2.6206,2.6293,2.5667,2.583,81000.0],["2010-06-14",2.5965,2.6389,2.5965,2.636,47700.0],["2010-06-15",2.6505,2.6967,2.6485,2.6803,38700.0],["2010-06-16",2.7217,2.7217,2.6717,2.6957,12600.0],["2010-06-17",2.6774,2.6977,2.6485,2.662,54900.0],["2010-06-18",2.6668,2.6726,2.6042,2.6042,99000.0],["2010-06-21",2.6967,2.6967,2.6611,2.6611,48600.0],["2010-06-22",2.6293,2.6649,2.5975,2.6591,38700.0],["2010-06-23",2.6591,2.7381,2.6485,2.7227,52200.0],["2010-06-24",2.6582,2.716,2.6004,2.6004,77400.0],["2010-06-25",2.5811,2.7256,2.505,2.5956,135900.0],["2010-06-28",2.5638,2.5869,2.5628,2.5753,67500.0],["2010-06-29",2.5339,2.5387,2.506,2.5378,25200.0],["2010-06-30",2.5888,2.5917,2.533,2.5339,25200.0],["2010-07-01",2.4781,2.5156,2.4723,2.4771,316800.0],["2010-07-02",2.4723,2.5137,2.4723,2.5137,23400.0],["2010-07-06",2.5041,2.5378,2.4646,2.4877,179100.0],["2010-07-07",2.4781,2.5647,2.4646,2.4752,153000.0],["2010-07-08",2.5089,2.5359,2.4742,2.4993,68400.0],["2010-07-09",2.4704,2.5667,2.4636,2.5667,72900.0],["2010-07-12",2.5609,2.61,2.5609,2.61,48600.0],["2010-07-13",2.6148,2.6466,2.5744,2.6119,124200.0],["2010-07-14",2.583,2.6033,2.5204,2.5551,75600.0],["2010-07-15",2.5551,2.585,2.5522,2.5725,72000.0],["2010-07-16",2.5522,2.5744,2.5002,2.5243,144900.0],["2010-07-19",2.5041,2.5359,2.5041,2.5214,27900.0],["2010-07-20",2.5214,2.5965,2.4935,2.5965,88200.0],["2010-07-21",2.5628,2.5628,2.5272,2.5551,95400.0],["2010-07-22",2.5917,2.6553,2.5917,2.6013,163800.0],["2010-07-23",2.61,2.6379,2.5397,2.6351,104400.0],["2010-07-26",2.5946,2.6437,2.5946,2.6004,53100.0],["2010-07-27",2.6408,2.6408,2.5715,2.5965,78300.0],["2010-07-28",2.559,2.559,2.5224,2.5513,27900.0],["2010-07-29",2.5513,2.5773,2.5031,2.5561,150300.0],["2010-07-30",2.5561,2.5561,2.5272,2.5445,44100.0],["2010-08-02",2.5532,2.6928,2.5282,2.636,315900.0],["2010-08-03",2.6119,2.6659,2.5301,2.6331,111600.0],["2010-08-04",2.6062,2.6928,2.5946,2.6745,113400.0],["2010-08-05",2.6842,2.7198,2.6341,2.6755,100800.0],["2010-08-06",2.5821,2.6591,2.5821,2.6476,149400.0],["2010-08-09",2.6447,2.6495,2.6389,2.6457,25200.0],["2010-08-10",2.611,2.6245,2.611,2.6148,6300.0],["2010-08-11",2.5859,2.5908,2.5811,2.584,22500.0],["2010-08-12",2.5705,2.5705,2.5291,2.5378,18000.0],["2010-08-13",2.5339,2.5445,2.5204,2.5204,45000.0],["2010-08-16",2.5291,2.5416,2.5291,2.5407,22500.0],["2010-08-17",2.585,2.6505,2.5619,2.6158,131400.0],["2010-08-18",2.636,2.636,2.5513,2.5994,66600.0],["2010-08-19",2.5725,2.6042,2.5416,2.6042,33300.0],["2010-08-20",2.6322,2.6322,2.5686,2.5686,111600.0],["2010-08-23",2.8884,2.9567,2.8421,2.8758,1132200.0],["2010-08-24",2.8691,2.9153,2.8643,2.8835,296100.0],["2010-08-25",2.9018,2.9028,2.7506,2.7911,1165500.0],["2010-08-26",2.8152,2.846,2.7737,2.846,405000.0],["2010-08-27",2.8508,2.8604,2.7757,2.8036,504900.0],["2010-08-30",2.818,2.8402,2.793,2.8258,273600.0],["2010-08-31",2.8498,2.9278,2.8286,2.8874,793800.0],["2010-09-01",2.9683,2.9683,2.8604,2.8893,550800.0],["2010-09-02",2.8912,3.054,2.8893,3.0193,777600.0],["2010-09-03",3.0193,3.0193,2.9442,3.0193,297000.0],["2010-09-07",3.1282,3.1282,3.003,3.0675,289800.0],["2010-09-08",3.0694,3.3892,3.0694,3.3661,1228500.0],["2010-09-09",3.4181,3.4836,3.1763,3.2524,1289700.0],["2010-09-10",3.2929,3.3574,3.2245,3.341,458100.0],["2010-09-13",3.3709,3.4142,3.3054,3.3295,352800.0],["2010-09-14",3.3314,3.3882,3.2996,3.3603,420300.0],["2010-09-15",3.3661,3.3661,3.2929,3.3131,224100.0],["2010-09-16",3.2957,3.342,3.2158,3.2264,376200.0],["2010-09-17",3.2524,3.2986,3.212,3.2437,188100.0],["2010-09-20",3.2697,3.3738,3.2697,3.3593,620100.0],["2010-09-21",3.3689,3.4046,3.3593,3.3882,110700.0],["2010-09-22",3.4142,3.447,3.3795,3.4094,103500.0],["2010-09-23",3.4113,3.4489,3.3872,3.4152,122400.0],["2010-09-24",3.4142,3.4787,3.4142,3.4518,200700.0],["2010-09-27",3.4537,3.5442,3.4537,3.5394,223200.0],["2010-09-28",3.5221,3.8698,3.5221,3.8043,710100.0],["2010-09-29",3.7657,3.8486,3.7272,3.8072,481500.0],["2010-09-30",3.8486,3.8804,3.7821,3.8553,194400.0],["2010-10-01",3.8775,4.2348,3.8775,4.2203,1099800.0],["2010-10-04",4.1702,4.2271,3.8717,3.9247,844200.0],["2010-10-05",3.9247,3.9776,3.7282,3.7349,617400.0],["2010-10-06",3.7176,3.7186,3.6425,3.6598,327600.0],["2010-10-07",3.6299,3.6916,3.6136,3.6608,206100.0],["2010-10-08",3.602,3.6983,3.5953,3.68,279000.0],["2010-10-11",3.6945,3.7783,3.68,3.7638,228600.0],["2010-10-12",3.7446,3.7783,3.7176,3.7715,180900.0],["2010-10-13",3.7561,3.8023,3.7561,3.7927,103500.0],["2010-10-14",3.7995,3.7995,3.7224,3.7571,73800.0],["2010-10-15",3.7176,3.7638,3.7176,3.7474,63000.0],["2010-10-18",3.7176,3.7551,3.7099,3.7205,62100.0],["2010-10-19",3.7176,3.7388,3.6415,3.6608,188100.0],["2010-10-20",3.6511,3.6945,3.5683,3.6791,156600.0],["2010-10-21",3.7099,3.7301,3.6473,3.6675,47700.0],["2010-10-22",3.6839,3.6839,3.6251,3.6338,94500.0],["2010-10-25",3.6338,3.6925,3.6059,3.6694,94500.0],["2010-10-26",3.6511,3.6598,3.628,3.6386,94500.0],["2010-10-27",3.602,3.6839,3.5943,3.6145,44100.0],["2010-10-28",3.6068,3.6328,3.5038,3.5481,70200.0],["2010-10-29",3.5153,3.5153,3.4508,3.4816,108000.0],["2010-11-01",3.525,3.525,3.4864,3.5105,126000.0],["2010-11-02",3.4961,3.5924,3.4884,3.5779,89100.0],["2010-11-03",3.5683,3.5808,3.5327,3.5394,36900.0],["2010-11-04",3.5914,3.6559,3.5828,3.6405,90900.0],["2010-11-05",3.6155,3.6338,3.5847,3.5933,91800.0],["2010-11-08",3.5933,3.6213,3.5635,3.602,86400.0],["2010-11-09",3.6376,3.7686,3.6116,3.732,135000.0],["2010-11-10",3.7561,3.7561,3.6993,3.7234,54900.0],["2010-11-11",3.7282,4.0056,3.6482,3.812,213300.0],["2010-11-12",3.8023,3.8351,3.7696,3.7773,99000.0],["2010-11-15",3.8177,3.8283,3.7908,3.8283,129600.0],["2010-11-16",3.8283,3.9622,3.8043,3.8428,261900.0],["2010-11-17",3.8524,3.8524,3.7571,3.8177,233100.0],["2010-11-18",3.8361,3.838,3.7754,3.8332,171900.0],["2010-11-19",3.7927,3.8515,3.7609,3.8177,99900.0],["2010-11-22",3.8139,3.8303,3.7946,3.8177,30600.0],["2010-11-23",3.785,3.8524,3.7648,3.8235,56700.0],["2010-11-24",3.8072,3.836,3.784,3.8072,95400.0],["2010-11-26",3.7706,3.7725,3.7629,3.7706,18900.0],["2010-11-29",3.7561,3.785,3.6723,3.6935,78300.0],["2010-11-30",3.6694,3.7551,3.6694,3.7051,63000.0],["2010-12-01",3.6887,3.6945,3.6319,3.6646,135000.0],["2010-12-02",3.6656,3.6656,3.5645,3.6155,138600.0],["2010-12-03",3.6116,3.6222,3.4701,3.5847,264600.0],["2010-12-06",3.5828,3.5856,3.5105,3.5115,228600.0],["2010-12-07",3.5105,3.5895,3.5105,3.5654,183600.0],["2010-12-08",3.5423,3.5924,3.5211,3.5924,46800.0],["2010-12-09",3.5789,3.6049,3.5587,3.5683,88200.0],["2010-12-10",3.603,3.603,3.5394,3.5529,23400.0],["2010-12-13",3.524,3.6213,3.524,3.5645,43200.0],["2010-12-14",3.6116,3.6126,3.5664,3.5664,17100.0],["2010-12-15",3.5616,3.5683,3.5163,3.5163,63900.0],["2010-12-16",3.5153,3.5452,3.5153,3.5433,74700.0],["2010-12-17",3.5452,3.5452,3.5105,3.5105,198000.0],["2010-12-20",3.5105,3.5991,3.4845,3.5625,136800.0],["2010-12-21",3.549,3.5702,3.5202,3.5702,54900.0],["2010-12-22",3.5991,3.6136,3.5394,3.5394,61200.0],["2010-12-23",3.5201,3.5625,3.5163,3.5356,41400.0],["2010-12-27",3.5221,3.5433,3.4691,3.4787,68400.0],["2010-12-28",3.473,3.6579,3.3709,3.6174,186300.0],["2010-12-29",3.6039,3.6039,3.5635,3.5635,42300.0],["2010-12-30",3.5211,3.5462,3.5105,3.5413,10800.0],["2010-12-31",3.4941,3.5134,3.4864,3.5134,76500.0],["2011-01-03",3.4816,3.6242,3.4816,3.5442,65700.0],["2011-01-04",3.5962,3.6078,3.5442,3.5539,29700.0],["2011-01-05",3.5384,3.5702,3.3969,3.5423,80100.0],["2011-01-06",3.5009,3.5808,3.4874,3.5577,55800.0],["2011-01-07",3.5876,3.5876,3.5096,3.5567,46800.0],["2011-01-10",3.5298,3.6097,3.5269,3.5905,56700.0],["2011-01-11",3.5635,3.6454,3.5365,3.6454,32400.0],["2011-01-12",3.6463,3.6463,3.6145,3.6357,31500.0],["2011-01-13",3.6213,3.6463,3.5664,3.5905,75600.0],["2011-01-14",3.576,3.6184,3.5471,3.6001,27000.0],["2011-01-18",3.5876,3.5876,3.4864,3.525,112500.0],["2011-01-19",3.5067,3.5356,3.4884,3.498,62100.0],["2011-01-20",3.523,3.523,3.4479,3.4527,59400.0],["2011-01-21",3.4161,3.4547,3.3757,3.419,251100.0],["2011-01-24",3.3766,3.5009,3.3766,3.5009,146700.0],["2011-01-25",3.472,3.5173,3.4479,3.5173,64800.0],["2011-01-26",3.4826,3.5356,3.4547,3.525,62100.0],["2011-01-27",3.5279,3.6011,3.5153,3.5982,85500.0],["2011-01-28",3.6116,3.6357,3.5866,3.6116,72900.0],["2011-01-31",3.6001,3.6598,3.5876,3.6357,69300.0],["2011-02-01",3.6116,3.7561,3.6116,3.6916,96300.0],["2011-02-02",3.6839,3.8698,3.6656,3.864,68400.0],["2011-02-03",3.8524,3.9853,3.8274,3.9555,117900.0],["2011-02-04",3.9516,3.9545,3.7166,3.864,105300.0],["2011-02-07",3.8775,4.0036,3.864,3.9796,95400.0],["2011-02-08",3.9892,4.021,3.9613,3.9873,167400.0],["2011-02-09",4.0325,4.045,4.0036,4.045,111600.0],["2011-02-10",4.0605,4.2425,4.0431,4.2059,205200.0],["2011-02-11",4.2338,4.3292,4.2059,4.2328,161100.0],["2011-02-14",4.2473,4.2473,4.1105,4.1789,65700.0],["2011-02-15",4.1654,4.3032,4.1433,4.2078,64800.0],["2011-02-16",4.2309,4.3253,4.1722,4.3253,73800.0],["2011-02-17",4.2906,4.3195,4.2906,4.306,78300.0],["2011-02-18",4.2955,4.3138,4.2743,4.2791,82800.0],["2011-02-22",4.2704,4.2877,4.1231,4.1491,83700.0],["2011-02-23",4.1076,4.2791,4.0749,4.228,97200.0],["2011-02-24",4.1963,4.3128,4.1963,4.2762,82800.0],["2011-02-25",4.2762,4.3051,4.2531,4.282,61200.0],["2011-02-28",4.254,4.4457,4.229,4.3523,324900.0],["2011-03-01",4.3523,4.4303,4.3234,4.4303,226800.0],["2011-03-02",4.4729,4.588,4.4409,4.5715,182700.0],["2011-03-03",4.6035,4.6238,4.5328,4.5416,127800.0],["2011-03-04",4.527,4.5938,4.527,4.5657,69300.0],["2011-03-07",4.5841,4.6267,4.5677,4.5677,53100.0],["2011-03-08",4.5619,4.5619,4.2629,4.4274,197100.0],["2011-03-09",4.4051,4.4612,4.3848,4.3848,84600.0],["2011-03-10",4.3597,4.3597,4.2813,4.3306,60300.0],["2011-03-11",4.3539,4.3539,4.2977,4.2997,42300.0],["2011-03-14",4.3055,4.3055,3.992,4.2155,464400.0],["2011-03-15",4.1729,4.2706,4.1149,4.231,64800.0],["2011-03-16",4.1603,4.1845,4.0288,4.1478,80100.0],["2011-03-17",4.1478,4.409,4.0897,4.2571,329400.0],["2011-03-18",4.2997,4.3887,4.2997,4.3539,70200.0],["2011-03-21",4.439,4.4651,4.4177,4.4361,121500.0],["2011-03-22",4.4506,4.4738,4.3926,4.4342,39600.0],["2011-03-23",4.4477,4.4748,4.4477,4.4496,20700.0],["2011-03-24",4.47,4.4893,4.4506,4.4506,26100.0],["2011-03-25",4.409,4.4351,4.2377,4.3393,234000.0],["2011-03-28",4.3171,4.4167,4.3093,4.3703,63000.0],["2011-03-29",4.3732,4.4167,4.3161,4.3829,55800.0],["2011-03-30",4.3771,4.4361,4.2532,4.3819,76500.0],["2011-03-31",4.3984,4.4516,4.2745,4.321,131400.0],["2011-04-01",4.3287,4.3974,4.2774,4.3084,157500.0],["2011-04-04",4.3268,4.4361,4.2977,4.4361,111600.0],["2011-04-05",4.3471,4.4022,4.3471,4.3896,140400.0],["2011-04-06",4.3877,4.5696,4.3635,4.499,187200.0],["2011-04-07",4.5299,4.6441,4.498,4.6441,306000.0],["2011-04-08",4.6818,4.7931,4.6528,4.7302,146700.0],["2011-04-11",4.6499,4.7399,4.6499,4.7273,102600.0],["2011-04-12",4.676,4.7244,4.5125,4.6751,105300.0],["2011-04-13",4.6857,4.7389,4.6828,4.6886,46800.0],["2011-04-14",4.6441,4.6441,4.5174,4.5938,66600.0],["2011-04-15",4.5715,4.7292,4.5715,4.7215,95400.0],["2011-04-18",4.7118,4.7263,4.5474,4.5551,65700.0],["2011-04-19",4.5551,4.5783,4.5183,4.5783,62100.0],["2011-04-20",4.5938,4.7428,4.5928,4.7283,96300.0],["2011-04-21",4.6925,4.7438,4.6857,4.7186,36000.0],["2011-04-25",4.7621,4.7863,4.6818,4.7254,81900.0],["2011-04-26",4.7709,4.7709,4.6451,4.7205,61200.0],["2011-04-27",4.6799,4.7205,4.6606,4.6741,52200.0],["2011-04-28",4.6741,4.7205,4.6093,4.6093,104400.0],["2011-04-29",4.6083,4.6489,4.5928,4.5957,25200.0],["2011-05-02",4.5957,4.6867,4.5928,4.6518,99000.0],["2011-05-03",4.6141,4.646,4.5454,4.5454,90000.0],["2011-05-04",4.6044,4.6044,4.1671,4.3442,252000.0],["2011-05-05",4.2958,4.4109,4.229,4.2881,68400.0],["2011-05-06",4.2881,4.4264,4.2252,4.379,67500.0],["2011-05-09",4.4225,4.5928,4.4225,4.5474,38700.0],["2011-05-10",4.5474,4.7302,4.5474,4.6064,86400.0],["2011-05-11",4.5861,4.6489,4.5406,4.5532,81000.0],["2011-05-12",4.557,4.6683,4.527,4.5967,99000.0],["2011-05-13",4.6054,4.6635,4.5377,4.5386,73800.0],["2011-05-16",4.5377,4.646,4.5377,4.646,67500.0],["2011-05-17",4.5793,4.5793,4.4893,4.5087,45900.0],["2011-05-18",4.4554,4.5445,4.4322,4.5222,217800.0],["2011-05-19",4.4883,4.5222,4.4225,4.5077,396900.0],["2011-05-20",4.4893,4.499,4.4535,4.4864,39600.0],["2011-05-23",4.4506,4.5087,4.4061,4.4796,75600.0],["2011-05-24",4.499,4.5087,4.4651,4.5048,197100.0],["2011-05-25",4.5038,4.5087,4.4545,4.5087,120600.0],["2011-05-26",4.4932,4.5087,4.4371,4.4903,89100.0],["2011-05-27",4.499,4.5087,4.499,4.5087,86400.0],["2011-05-31",4.5087,4.5087,4.4274,4.5009,130500.0],["2011-06-01",4.4632,4.676,4.4245,4.5638,296100.0],["2011-06-02",4.5338,4.6518,4.4758,4.6509,59400.0],["2011-06-03",4.6073,4.7341,4.5435,4.5435,105300.0],["2011-06-06",4.5725,4.6344,4.5232,4.6344,68400.0],["2011-06-07",4.619,4.6412,4.5483,4.6102,48600.0],["2011-06-08",4.6286,4.7399,4.619,4.7167,121500.0],["2011-06-09",4.6867,4.765,4.6867,4.7486,106200.0],["2011-06-10",4.7602,4.7718,4.4874,4.5174,119700.0],["2011-06-13",4.4903,4.499,4.3974,4.3974,89100.0],["2011-06-14",4.4216,4.5087,4.4032,4.4487,113400.0],["2011-06-15",4.4651,4.5735,4.4506,4.5425,50400.0],["2011-06-16",4.5377,4.6412,4.438,4.5715,114300.0],["2011-06-17",4.5483,4.5948,4.5232,4.5232,63000.0],["2011-06-20",4.5232,4.5938,4.4912,4.5058,65700.0],["2011-06-21",4.4796,4.5619,4.44,4.5058,72000.0],["2011-06-22",4.468,4.5019,4.3955,4.3974,191700.0],["2011-06-23",4.3674,4.3674,4.0887,4.1265,355500.0],["2011-06-24",4.1265,4.3393,4.1265,4.2252,100800.0],["2011-06-27",4.1874,4.2474,4.1613,4.2087,83700.0],["2011-06-28",4.2087,4.3103,4.2087,4.29,36900.0],["2011-06-29",4.3084,4.3984,4.2571,4.3664,68400.0],["2011-06-30",4.3664,4.409,4.3122,4.3742,66600.0],["2011-07-01",4.4158,4.4593,4.408,4.4554,58500.0],["2011-07-05",4.41,4.5454,4.41,4.5454,128700.0],["2011-07-06",4.557,4.557,4.3935,4.4254,99900.0],["2011-07-07",4.4313,4.5435,4.4313,4.4883,124200.0],["2011-07-08",4.44,4.5251,4.41,4.5058,119700.0],["2011-07-11",4.4322,4.5464,4.4187,4.4767,163800.0],["2011-07-12",4.4603,4.5048,4.4177,4.4264,169200.0],["2011-07-13",4.4729,4.5029,4.4216,4.4525,114300.0],["2011-07-14",4.4564,4.5328,4.41,4.4119,193500.0],["2011-07-15",4.4225,4.4806,4.4225,4.4303,61200.0],["2011-07-18",4.3635,4.38,4.2861,4.3461,143100.0],["2011-07-19",4.3084,4.4448,4.3084,4.4284,162000.0],["2011-07-20",4.4603,4.4603,4.3955,4.4342,67500.0],["2011-07-21",4.4361,4.4845,4.4361,4.4574,131400.0],["2011-07-22",4.4477,4.4825,4.4129,4.4516,17100.0],["2011-07-25",4.3722,4.4874,4.3577,4.4342,145800.0],["2011-07-26",4.4206,4.4632,4.3693,4.3916,66600.0],["2011-07-27",4.3655,4.3655,4.3055,4.3055,49500.0],["2011-07-28",4.3103,4.3287,4.259,4.2648,87300.0],["2011-07-29",4.2619,4.4013,4.1971,4.3461,78300.0],["2011-08-01",4.2977,4.44,4.2745,4.4003,262800.0],["2011-08-02",4.3539,4.4671,4.2919,4.3722,146700.0],["2011-08-03",4.3539,4.3539,4.2049,4.2755,139500.0],["2011-08-04",4.2542,4.3064,4.0955,4.171,171900.0],["2011-08-05",4.1304,4.2184,3.6001,4.1265,326700.0],["2011-08-08",3.7898,3.9185,3.7491,3.7491,191700.0],["2011-08-09",3.6611,4.05,3.4831,3.8817,155700.0],["2011-08-10",3.8749,4.023,3.8033,3.9069,105300.0],["2011-08-11",3.9407,4.0636,3.9098,4.0636,90900.0],["2011-08-12",4.052,4.2,4.051,4.112,64800.0],["2011-08-15",4.1545,4.2706,4.053,4.1758,144900.0],["2011-08-16",4.0926,4.2968,4.0926,4.2116,165600.0],["2011-08-17",4.2087,4.2861,4.2087,4.2445,27000.0],["2011-08-18",4.2339,4.2484,4.172,4.2145,59400.0],["2011-08-19",4.2271,4.2571,4.1062,4.1062,91800.0],["2011-08-22",4.1362,4.1913,4.0636,4.112,81000.0],["2011-08-23",4.0926,4.1729,4.0346,4.0491,140400.0],["2011-08-24",4.0655,4.142,4.0172,4.0539,47700.0],["2011-08-25",4.0878,4.1342,4.0172,4.0607,57600.0],["2011-08-26",4.0636,4.1555,3.9427,4.0336,306900.0],["2011-08-29",4.0588,4.142,4.0172,4.112,73800.0],["2011-08-30",4.0636,4.1255,4.0549,4.0655,22500.0],["2011-08-31",4.1013,4.1265,4.0568,4.0781,54000.0],["2011-09-01",4.053,4.1149,3.9485,4.0094,148500.0],["2011-09-02",3.9398,3.9398,3.7733,3.8633,135000.0],["2011-09-06",3.7472,3.8604,3.7182,3.8575,93600.0],["2011-09-07",3.8691,4.0239,3.8691,4.0104,87300.0],["2011-09-08",3.9465,4.0249,3.8459,3.9668,36900.0],["2011-09-09",3.9098,3.9862,3.902,3.9833,25200.0],["2011-09-12",3.9127,3.9891,3.8894,3.9862,71100.0],["2011-09-13",3.961,4.0259,3.9291,4.023,42300.0],["2011-09-14",4.0268,4.0878,4.0075,4.0684,44100.0],["2011-09-15",4.0878,4.0878,4.0297,4.0442,43200.0],["2011-09-16",4.0588,4.0588,3.9098,3.932,101700.0],["2011-09-19",3.8236,4.0094,3.7656,3.8691,66600.0],["2011-09-20",3.8411,3.9726,3.8411,3.9136,143100.0],["2011-09-21",3.8749,3.8875,3.8227,3.8285,36000.0],["2011-09-22",3.814,3.8275,3.5798,3.5798,171900.0],["2011-09-23",3.5411,3.6282,3.3863,3.4105,439200.0],["2011-09-26",3.4066,3.5943,3.3631,3.5943,159300.0],["2011-09-27",3.6282,3.7153,3.6282,3.6398,70200.0],["2011-09-28",3.633,3.7104,3.6292,3.6717,54900.0],["2011-09-29",3.7008,3.7008,3.5692,3.6224,38700.0],["2011-09-30",3.6214,3.635,3.516,3.516,31500.0],["2011-10-03",3.4831,3.5605,3.4337,3.4879,153000.0],["2011-10-04",3.4337,3.4531,3.2528,3.4212,153000.0],["2011-10-05",3.3999,3.5876,3.2547,3.4802,189900.0],["2011-10-06",3.4918,3.6882,3.4647,3.634,117000.0],["2011-10-07",3.6669,3.7579,3.6379,3.694,81900.0],["2011-10-10",3.7104,3.8623,3.7104,3.8169,97200.0],["2011-10-11",3.7762,3.8943,3.7646,3.8943,76500.0],["2011-10-12",3.8759,3.8933,3.8449,3.8653,53100.0],["2011-10-13",3.8643,3.9146,3.8072,3.8246,30600.0],["2011-10-14",3.8701,4.0307,3.8701,3.9581,104400.0],["2011-10-17",3.9301,3.9388,3.7443,3.7975,86400.0],["2011-10-18",3.7791,3.9001,3.7782,3.8691,100800.0],["2011-10-19",3.8295,3.8778,3.8285,3.8478,18900.0],["2011-10-20",3.8604,3.8933,3.8033,3.8091,80100.0],["2011-10-21",3.8575,3.874,3.8217,3.8691,90000.0],["2011-10-24",3.8585,3.962,3.8266,3.9194,104400.0],["2011-10-25",3.8856,3.9301,3.8749,3.8991,61200.0],["2011-10-26",3.903,4.023,3.903,3.9368,89100.0],["2011-10-27",3.9368,4.0597,3.784,3.9649,205200.0],["2011-10-28",3.991,4.0636,3.991,4.0626,97200.0],["2011-10-31",3.9407,3.9949,3.8952,3.9185,20700.0],["2011-11-01",3.8952,3.9591,3.8769,3.8769,32400.0],["2011-11-02",3.9552,4.0026,3.8604,3.9436,125100.0],["2011-11-03",3.8962,3.9378,3.8653,3.9204,168300.0],["2011-11-04",3.8749,3.9011,3.8536,3.8991,25200.0],["2011-11-07",3.8991,4.0055,3.8894,3.9523,115200.0],["2011-11-08",4.023,4.1497,4.023,4.1497,117900.0],["2011-11-09",4.05,4.141,4.0104,4.1323,54900.0],["2011-11-10",4.1168,4.1362,3.812,4.1187,118800.0],["2011-11-11",4.142,4.2261,4.1391,4.1971,75600.0],["2011-11-14",4.1507,4.2087,4.1507,4.1903,121500.0],["2011-11-15",4.1507,4.2465,4.0839,4.1565,185400.0],["2011-11-16",4.1478,4.2126,4.1362,4.1642,142200.0],["2011-11-17",4.1642,4.1642,4.1081,4.1555,70200.0],["2011-11-18",4.1478,4.1478,3.8662,3.8701,207000.0],["2011-11-21",3.8004,3.8991,3.754,3.7995,157500.0],["2011-11-22",3.8072,3.9765,3.7995,3.9107,105300.0],["2011-11-23",3.8701,3.932,3.8275,3.8788,144000.0],["2011-11-25",3.9214,3.9765,3.9214,3.9726,38700.0],["2011-11-28",4.112,4.112,3.9156,3.9678,52200.0],["2011-11-29",3.9456,3.9456,3.8546,3.8846,114300.0],["2011-11-30",3.9194,3.9272,3.8711,3.902,164700.0],["2011-12-01",3.8459,3.9378,3.8459,3.933,134100.0],["2011-12-02",3.9639,4.0636,3.9349,4.0597,64800.0],["2011-12-05",4.0684,4.2184,4.0636,4.1797,124200.0],["2011-12-06",4.1913,4.1923,4.1526,4.1729,84600.0],["2011-12-07",4.1381,4.1594,3.9726,4.1574,78300.0],["2011-12-08",4.1574,4.1574,4.0336,4.052,67500.0],["2011-12-09",3.9504,3.9668,3.8943,3.9668,233100.0],["2011-12-12",3.9185,3.9891,3.8324,3.9775,174600.0],["2011-12-13",3.9688,4.0259,3.9185,3.9843,96300.0],["2011-12-14",3.9659,3.9659,3.8836,3.8991,62100.0],["2011-12-15",3.8952,3.9088,3.8585,3.8943,81900.0],["2011-12-16",3.9272,3.9494,3.8653,3.9214,67500.0],["2011-12-19",3.904,3.9572,3.8111,3.8111,117900.0],["2011-12-20",3.8711,3.9717,3.8459,3.9717,49500.0],["2011-12-21",3.9456,3.9456,3.8217,3.8991,138600.0],["2011-12-22",3.8923,4.0597,3.8923,4.0249,85500.0],["2011-12-23",4.0084,4.0394,3.9668,4.0297,31500.0],["2011-12-27",4.0452,4.0452,3.9997,4.0413,49500.0],["2011-12-28",4.0065,4.0065,3.901,3.901,46800.0],["2011-12-29",3.9107,3.9407,3.904,3.9407,19800.0],["2011-12-30",3.9146,3.9368,3.8527,3.9368,22500.0],["2012-01-03",3.903,3.9968,3.903,3.9214,183600.0],["2012-01-04",3.9349,3.9572,3.8749,3.9407,212400.0],["2012-01-05",3.9504,3.961,3.8962,3.961,51300.0],["2012-01-06",3.9156,3.9959,3.8565,3.9814,86400.0],["2012-01-09",4.0075,4.052,3.9494,4.0181,84600.0],["2012-01-10",4.0162,4.1178,4.0162,4.1149,1434600.0],["2012-01-11",4.0994,4.1313,3.9978,3.9978,317700.0],["2012-01-12",4.0278,4.0384,3.9552,3.9988,42300.0],["2012-01-13",4.0123,4.0123,3.9301,3.9949,54900.0],["2012-01-17",4.0355,4.0626,3.9814,4.021,112500.0],["2012-01-18",4.0055,4.0278,3.9668,4.0278,72000.0],["2012-01-19",4.0007,4.0946,3.9988,4.0907,69300.0],["2012-01-20",4.1158,4.1555,4.0694,4.1284,53100.0],["2012-01-23",4.0684,4.2436,4.0684,4.2436,174600.0],["2012-01-24",4.1652,4.2145,4.1081,4.1739,92700.0],["2012-01-25",4.1362,4.1787,4.0713,4.1526,117000.0],["2012-01-26",4.1284,4.1845,4.112,4.1797,113400.0],["2012-01-27",4.1797,4.2445,4.1632,4.1632,84600.0],["2012-01-30",4.0907,4.1333,4.0559,4.0975,39600.0],["2012-01-31",4.0829,4.2571,4.0423,4.2571,119700.0],["2012-02-01",4.2571,4.3093,4.229,4.229,338400.0],["2012-02-02",4.2677,4.2677,4.1961,4.2358,266400.0],["2012-02-03",4.2716,4.2716,4.1758,4.2232,100800.0],["2012-02-06",4.199,4.261,4.17,4.2474,98100.0],["2012-02-07",4.2629,4.3287,4.2155,4.3132,108000.0],["2012-02-08",4.3297,4.3529,4.3055,4.3219,76500.0],["2012-02-09",4.3326,4.3529,4.3016,4.3248,99900.0],["2012-02-10",4.319,4.38,4.2958,4.3393,80100.0],["2012-02-13",4.379,4.3916,4.321,4.3722,101700.0],["2012-02-14",4.3655,4.3655,4.3035,4.319,123300.0],["2012-02-15",4.3248,4.3248,4.2571,4.2958,77400.0],["2012-02-16",4.3074,4.3152,4.1632,4.3074,156600.0],["2012-02-17",4.3171,4.3248,4.2852,4.3248,76500.0],["2012-02-21",4.3248,4.3432,4.2813,4.3393,216000.0],["2012-02-22",4.348,4.3519,4.3074,4.3248,62100.0],["2012-02-23",4.3538,4.4013,4.3442,4.3509,101700.0],["2012-02-24",4.3771,4.4032,4.3539,4.4022,54900.0],["2012-02-27",4.4071,4.4293,4.3809,4.3809,75600.0],["2012-02-28",4.3539,4.3732,4.3316,4.3432,55800.0],["2012-02-29",4.3384,4.349,4.2813,4.3393,243000.0],["2012-03-01",4.321,4.4129,4.289,4.3539,648000.0],["2012-03-02",4.3451,4.3762,4.312,4.3315,19800.0],["2012-03-05",4.3256,4.35,4.209,4.2965,148500.0],["2012-03-06",4.2391,4.3218,4.2391,4.3218,17100.0],["2012-03-07",4.314,4.3937,4.3111,4.3859,90000.0],["2012-03-08",4.3772,4.4939,4.3752,4.4939,63000.0],["2012-03-09",4.4939,4.5318,4.456,4.4978,66600.0],["2012-03-12",4.525,4.525,4.4676,4.5036,25200.0],["2012-03-13",4.4929,4.5318,4.4929,4.5124,49500.0],["2012-03-14",4.5289,4.5464,4.4774,4.4851,88200.0],["2012-03-15",4.5182,4.525,4.4803,4.49,67500.0],["2012-03-16",4.527,4.5707,4.4744,4.4744,109800.0],["2012-03-19",4.4715,4.4978,4.4171,4.4346,171900.0],["2012-03-20",4.3957,4.4229,4.3422,4.3752,71100.0],["2012-03-21",4.3889,4.4132,4.3568,4.3782,27000.0],["2012-03-22",4.3811,4.4414,4.347,4.4375,55800.0],["2012-03-23",4.4064,4.5299,4.4044,4.5201,53100.0],["2012-03-26",4.4949,4.5999,4.4949,4.5707,121500.0],["2012-03-27",4.6028,4.6038,4.5474,4.5843,157500.0],["2012-03-28",4.5552,4.5707,4.5172,4.5367,80100.0],["2012-03-29",4.5221,4.6359,4.5124,4.6193,130500.0],["2012-03-30",4.6038,4.6038,4.5406,4.5843,36900.0],["2012-04-02",4.6475,4.7166,4.6018,4.7069,140400.0],["2012-04-03",4.6106,4.736,4.6106,4.736,232200.0],["2012-04-04",4.7166,4.7642,4.6796,4.7642,80100.0],["2012-04-05",4.7263,4.8382,4.7234,4.7993,100800.0],["2012-04-09",4.7574,4.8625,4.7574,4.8576,115200.0],["2012-04-10",4.8819,5.1425,4.668,4.8625,412200.0],["2012-04-11",4.9218,4.9597,4.7876,4.8683,186300.0],["2012-04-12",4.95,5.0074,4.9043,5.0074,106200.0],["2012-04-13",5.0074,5.0083,4.9471,4.9986,56700.0],["2012-04-16",5.0356,5.1114,5.0356,5.0492,44100.0],["2012-04-17",5.0482,5.2194,5.0482,5.1328,130500.0],["2012-04-18",5.2028,5.657,5.2028,5.2943,771300.0],["2012-04-19",5.3458,5.4751,5.2524,5.4061,177300.0],["2012-04-20",5.1737,5.7854,5.1737,5.622,505800.0],["2012-04-23",5.6093,5.7027,5.4674,5.6064,216000.0],["2012-04-24",5.6278,5.7037,5.5704,5.656,196200.0],["2012-04-25",5.6891,5.7037,5.6161,5.6862,195300.0],["2012-04-26",5.6677,5.7056,5.5675,5.6424,264600.0],["2012-04-27",5.6191,5.7377,5.4946,5.7202,79200.0],["2012-04-30",5.6414,5.6784,5.4644,5.5607,90000.0],["2012-05-01",5.5345,5.7183,5.5345,5.6414,190800.0],["2012-05-02",5.6142,5.6842,5.5918,5.6161,69300.0],["2012-05-03",5.6152,5.6453,5.5724,5.6191,84600.0],["2012-05-04",5.5841,5.6395,5.5675,5.5928,64800.0],["2012-05-07",5.6405,5.835,5.5675,5.835,387000.0],["2012-05-08",5.8739,5.9818,5.7552,5.8466,208800.0],["2012-05-09",5.834,5.8748,5.6395,5.7066,306000.0],["2012-05-10",5.7221,5.8252,5.6794,5.8126,104400.0],["2012-05-11",5.7737,5.94,5.7387,5.8106,243000.0],["2012-05-14",5.7863,5.9303,5.7397,5.8311,231300.0],["2012-05-15",5.835,5.835,5.7426,5.799,189000.0],["2012-05-16",5.835,5.835,5.6424,5.6521,235800.0],["2012-05-17",5.6395,5.6599,5.3779,5.4654,236700.0],["2012-05-18",5.5617,5.5617,5.3662,5.4285,135000.0],["2012-05-21",5.446,5.6171,5.375,5.6084,138600.0],["2012-05-22",5.5938,5.6395,5.5072,5.5218,99000.0],["2012-05-23",5.5734,5.5734,5.2729,5.4255,117000.0],["2012-05-24",5.4411,5.4596,5.302,5.3098,50400.0],["2012-05-25",5.3604,5.3983,5.2777,5.3614,56700.0],["2012-05-29",5.3458,5.4839,5.3234,5.4567,75600.0],["2012-05-30",5.4362,5.4732,5.2709,5.446,57600.0],["2012-05-31",5.4469,5.5821,5.3633,5.5646,79200.0],["2012-06-01",5.5043,5.5335,5.4469,5.5208,143100.0],["2012-06-04",5.5179,5.5383,5.4605,5.5053,35100.0],["2012-06-05",5.4712,5.5597,5.4148,5.5422,40500.0],["2012-06-06",5.5238,5.6755,5.4946,5.6755,51300.0],["2012-06-07",5.6716,5.6735,5.5432,5.6113,110700.0],["2012-06-08",5.5529,5.6337,5.5442,5.6268,80100.0],["2012-06-11",5.6405,5.6405,5.4897,5.517,78300.0],["2012-06-12",5.5597,5.6375,5.4849,5.6084,96300.0],["2012-06-13",5.5432,5.6512,5.4761,5.4761,106200.0],["2012-06-14",5.481,5.6346,5.481,5.6074,88200.0],["2012-06-15",5.5675,5.6239,5.5053,5.5831,46800.0],["2012-06-18",5.5607,5.6307,5.4858,5.6259,52200.0],["2012-06-19",5.6161,5.6444,5.551,5.5714,74700.0],["2012-06-20",5.5977,5.6521,5.4849,5.4849,103500.0],["2012-06-21",5.5306,5.6395,5.4868,5.6123,51300.0],["2012-06-22",5.5831,5.6405,5.4849,5.6307,44100.0],["2012-06-25",5.6113,5.6327,5.5345,5.6259,32400.0],["2012-06-26",5.5977,5.6307,5.5422,5.552,56700.0],["2012-06-27",5.5938,5.6307,5.4946,5.5286,65700.0],["2012-06-28",5.5403,5.6113,5.4878,5.5335,68400.0],["2012-06-29",5.5986,5.623,5.5345,5.551,62100.0],["2012-07-02",5.5403,5.5549,5.4858,5.552,85500.0],["2012-07-03",5.5782,5.5782,5.4965,5.5218,100800.0],["2012-07-05",5.5043,5.5092,5.3584,5.4819,114300.0],["2012-07-06",5.4392,5.4392,5.3487,5.3818,72900.0],["2012-07-09",5.3604,5.4576,5.3526,5.4576,73800.0],["2012-07-10",5.4936,5.4936,5.4022,5.4528,64800.0],["2012-07-11",5.4819,5.4819,5.4061,5.4362,84600.0],["2012-07-12",5.3633,5.4586,5.3584,5.4547,66600.0],["2012-07-13",5.4178,5.4644,5.4041,5.4644,69300.0],["2012-07-16",5.4596,5.5179,5.3896,5.3954,94500.0],["2012-07-17",5.3973,5.4605,5.3633,5.4178,99000.0],["2012-07-18",5.4061,5.4849,5.4061,5.4304,70200.0],["2012-07-19",5.411,5.5607,5.411,5.5277,55800.0],["2012-07-20",5.5033,5.5666,5.3487,5.4994,64800.0],["2012-07-23",5.445,5.5092,5.3857,5.4362,63900.0],["2012-07-24",5.409,5.4956,5.4041,5.4751,73800.0],["2012-07-25",5.4761,5.4946,5.3857,5.48,52200.0],["2012-07-26",5.4703,5.5111,5.4255,5.4518,75600.0],["2012-07-27",5.4722,5.4946,5.446,5.479,54000.0],["2012-07-30",5.4683,5.6278,5.4557,5.4907,112500.0],["2012-07-31",5.4946,5.5432,5.4187,5.4518,54000.0],["2012-08-01",5.4518,5.479,5.4216,5.4216,99000.0],["2012-08-02",5.4071,5.5578,5.3925,5.5529,93600.0],["2012-08-03",5.5734,5.658,5.5354,5.6405,46800.0],["2012-08-06",5.6142,5.7173,5.6142,5.6794,41400.0],["2012-08-07",5.7163,5.7358,5.5977,5.7358,56700.0],["2012-08-08",5.6978,5.903,5.6842,5.8252,240300.0],["2012-08-09",5.8204,5.8252,5.7523,5.7523,102600.0],["2012-08-10",5.7241,5.8272,5.6842,5.6842,57600.0],["2012-08-13",5.6696,5.835,5.6677,5.8204,27000.0],["2012-08-14",5.7552,5.8836,5.7163,5.8418,33300.0],["2012-08-15",5.8252,5.9264,5.8252,5.8962,33300.0],["2012-08-16",5.9235,5.9235,5.7358,5.8252,88200.0],["2012-08-17",5.6657,5.728,5.6414,5.728,50400.0],["2012-08-20",5.6988,5.7893,5.6978,5.7319,54900.0],["2012-08-21",5.7795,5.8904,5.7562,5.8544,54000.0],["2012-08-22",5.8544,5.8544,5.8194,5.8495,25200.0],["2012-08-23",5.8126,5.8671,5.8126,5.8155,17100.0],["2012-08-24",5.8466,5.8777,5.7601,5.8252,46800.0],["2012-08-27",5.833,5.9264,5.8087,5.8204,51300.0],["2012-08-28",5.799,5.8252,5.7931,5.8058,62100.0],["2012-08-29",5.7961,5.8233,5.7756,5.7999,73800.0],["2012-08-30",5.7999,5.7999,5.6142,5.7659,51300.0],["2012-08-31",5.8194,5.8243,5.6978,5.7173,65700.0],["2012-09-04",5.7873,5.7873,5.7153,5.7299,52200.0],["2012-09-05",5.7669,5.8175,5.7338,5.7377,88200.0],["2012-09-06",5.762,5.8194,5.7076,5.728,32400.0],["2012-09-07",5.7416,5.7416,5.6901,5.7367,63900.0],["2012-09-10",5.5977,5.7377,5.5977,5.7008,260100.0],["2012-09-11",5.6648,5.6648,5.6375,5.6434,36900.0],["2012-09-12",5.6696,5.7435,5.5724,5.6064,17100.0],["2012-09-13",5.6025,5.7037,5.3487,5.4547,129600.0],["2012-09-14",5.5928,5.5928,5.3487,5.411,119700.0],["2012-09-17",5.4285,5.445,5.3429,5.3886,108000.0],["2012-09-18",5.4158,5.4839,5.2369,5.3118,198000.0],["2012-09-19",5.1892,5.445,5.1892,5.4119,225000.0],["2012-09-20",5.4119,5.5578,5.4119,5.5393,50400.0],["2012-09-21",5.5383,5.5617,5.4956,5.5179,52200.0],["2012-09-24",5.5315,5.549,5.3497,5.3575,88200.0],["2012-09-25",5.4197,5.4392,5.3507,5.3643,58500.0],["2012-09-26",5.3944,5.3944,5.3166,5.3361,50400.0],["2012-09-27",5.2816,5.3419,5.267,5.2913,123300.0],["2012-09-28",5.2923,5.4129,5.2466,5.339,79200.0],["2012-10-01",5.3195,5.3798,5.2894,5.2981,114300.0],["2012-10-02",5.3011,5.3011,5.2904,5.2904,181800.0],["2012-10-03",5.3195,5.3205,5.2417,5.2797,132300.0],["2012-10-04",5.3001,5.5014,5.3001,5.4041,101700.0],["2012-10-05",5.3993,5.3993,5.2816,5.3234,132300.0],["2012-10-08",5.3254,5.4362,5.2894,5.4236,40500.0],["2012-10-09",5.4489,5.4781,5.3973,5.4372,47700.0],["2012-10-10",5.446,5.4839,5.3779,5.4537,72000.0],["2012-10-11",5.4644,5.4644,5.3244,5.3545,71100.0],["2012-10-12",5.3487,5.4265,5.3108,5.4265,193500.0],["2012-10-15",5.4499,5.4499,5.408,5.41,9000.0],["2012-10-16",5.4148,5.4654,5.3973,5.4469,43200.0],["2012-10-17",5.446,5.4936,5.4061,5.4781,134100.0],["2012-10-18",5.48,5.4936,5.408,5.4411,84600.0],["2012-10-19",5.409,5.4567,5.409,5.4314,75600.0],["2012-10-22",5.4362,5.4362,5.2524,5.2836,172800.0],["2012-10-23",5.2845,5.2845,5.1678,5.2417,72900.0],["2012-10-24",5.2087,5.2797,5.2077,5.2184,139500.0],["2012-10-25",5.2106,5.2106,5.057,5.1766,136800.0],["2012-10-26",5.1367,5.2427,5.0579,5.2427,54000.0],["2012-10-31",5.1717,5.2515,5.1173,5.1173,71100.0],["2012-11-01",5.1153,5.1834,5.091,5.1785,43200.0],["2012-11-02",5.1678,5.2787,5.0579,5.1581,119700.0],["2012-11-05",5.1474,5.446,5.1435,5.4216,75600.0],["2012-11-06",5.3701,5.6619,5.2651,5.5627,142200.0],["2012-11-07",5.5918,5.5918,5.5033,5.549,68400.0],["2012-11-08",5.5724,5.585,5.5121,5.5675,57600.0],["2012-11-09",5.5393,5.5675,5.4012,5.5315,108000.0],["2012-11-12",5.5675,5.623,5.4178,5.6113,115200.0],["2012-11-13",5.5821,5.6084,5.4479,5.5461,99900.0],["2012-11-14",5.5617,5.6239,5.4265,5.5675,117000.0],["2012-11-15",5.5889,5.5918,5.5004,5.5918,55800.0],["2012-11-16",5.6239,5.6239,5.4888,5.6045,48600.0],["2012-11-19",5.621,5.7572,5.5442,5.6687,103500.0],["2012-11-20",5.658,5.7367,5.6016,5.728,54000.0],["2012-11-21",5.6657,5.7766,5.6405,5.728,31500.0],["2012-11-23",5.7795,5.7863,5.7027,5.7435,9000.0],["2012-11-26",5.7358,5.7659,5.5821,5.5879,114300.0],["2012-11-27",5.5228,5.551,5.4518,5.5033,211500.0],["2012-11-28",5.4644,5.5364,5.3487,5.3487,147600.0],["2012-11-29",5.4255,5.4936,5.3594,5.4868,45000.0],["2012-11-30",5.444,5.6161,5.408,5.5724,131400.0],["2012-12-03",5.5675,5.6307,5.4615,5.6259,101700.0],["2012-12-04",5.5432,5.6628,5.4343,5.6405,262800.0],["2012-12-05",5.5257,5.5918,5.4946,5.5627,156600.0],["2012-12-06",5.5296,5.5607,5.514,5.5529,76500.0],["2012-12-07",5.5666,5.5918,5.5043,5.5043,32400.0],["2012-12-10",5.5588,5.6298,5.5092,5.55,72900.0],["2012-12-11",5.5675,5.5899,5.3798,5.4129,150300.0],["2012-12-12",5.4529,5.5252,5.4178,5.495,72000.0],["2012-12-13",5.4842,5.4871,5.3728,5.3728,179100.0],["2012-12-14",5.4705,5.4705,5.4168,5.4315,28800.0],["2012-12-17",5.3807,5.4119,5.3445,5.3543,101700.0],["2012-12-18",5.3777,5.4529,5.3484,5.4158,136800.0],["2012-12-19",5.3973,5.4158,5.3172,5.4012,98100.0],["2012-12-20",5.4207,5.5526,5.324,5.4422,243900.0],["2012-12-21",5.408,5.408,5.2996,5.3338,143100.0],["2012-12-24",5.2752,5.3328,5.2654,5.2654,127800.0],["2012-12-26",5.2957,5.2957,5.2029,5.2175,99000.0],["2012-12-27",5.1911,5.2576,5.0798,5.1179,224100.0],["2012-12-28",5.1071,5.1833,5.1052,5.1677,72900.0],["2012-12-31",5.2019,5.2752,5.0798,5.2195,96300.0],["2013-01-02",5.2957,5.3308,5.0808,5.157,154800.0],["2013-01-03",5.157,5.2439,5.157,5.2019,80100.0],["2013-01-04",5.2058,5.2068,5.1335,5.1687,80100.0],["2013-01-07",5.1345,5.2966,5.0856,5.2966,74700.0],["2013-01-08",5.2644,5.3133,5.2361,5.2371,67500.0],["2013-01-09",5.2644,5.3728,5.1794,5.3728,109800.0],["2013-01-10",5.3728,5.3728,5.324,5.3484,52200.0],["2013-01-11",5.3719,5.3719,5.238,5.2468,107100.0],["2013-01-14",5.2185,5.3396,5.197,5.239,86400.0],["2013-01-15",5.1794,5.323,5.1775,5.2605,56700.0],["2013-01-16",5.2556,5.3006,5.2038,5.2273,70200.0],["2013-01-17",5.2097,5.2849,5.2019,5.2419,70200.0],["2013-01-18",5.2165,5.324,5.2165,5.3084,79200.0],["2013-01-22",5.3181,5.3181,5.2634,5.3045,44100.0],["2013-01-23",5.28,5.2996,5.1824,5.1872,247500.0],["2013-01-24",5.2302,5.2302,5.1423,5.1433,65700.0],["2013-01-25",5.1433,5.1482,5.1081,5.1306,133200.0],["2013-01-28",5.1286,5.1902,5.0309,5.0397,243000.0],["2013-01-29",5.0397,5.1267,5.0397,5.0856,64800.0],["2013-01-30",5.069,5.1276,5.0554,5.0798,96300.0],["2013-01-31",5.1052,5.1237,4.9958,5.0651,118800.0],["2013-02-01",5.112,5.2156,5.0808,5.1286,111600.0],["2013-02-04",5.1052,5.1521,5.1052,5.1276,37800.0],["2013-02-05",5.1257,5.2351,5.1237,5.1648,122400.0],["2013-02-06",5.1648,5.2117,5.1296,5.1921,32400.0],["2013-02-07",5.1667,5.2244,5.1286,5.1589,52200.0],["2013-02-08",5.156,5.2361,5.1345,5.1814,53100.0],["2013-02-11",5.1716,5.2947,5.1716,5.2918,54000.0],["2013-02-12",5.2927,5.3562,5.2927,5.2927,19800.0],["2013-02-13",5.2419,5.2839,5.1843,5.2839,25200.0],["2013-02-14",5.1833,5.2703,5.0417,5.2654,143100.0],["2013-02-15",5.1824,5.3435,5.1824,5.2752,90900.0],["2013-02-19",5.2752,5.2947,5.1892,5.2859,61200.0],["2013-02-20",5.2752,5.3484,5.2752,5.3455,27000.0],["2013-02-21",5.2937,5.3689,5.2273,5.2771,70200.0],["2013-02-22",5.2742,5.3699,5.2742,5.367,20700.0],["2013-02-25",5.323,5.4363,5.3054,5.4295,60300.0],["2013-02-26",5.4051,5.4705,5.3738,5.4178,43200.0],["2013-02-27",5.4178,5.5487,5.4168,5.5252,90000.0],["2013-02-28",5.4832,5.5194,5.4705,5.4705,24300.0],["2013-03-01",5.4803,5.5291,5.3582,5.5057,129600.0],["2013-03-04",5.4754,5.5487,5.3758,5.5291,77400.0],["2013-03-05",5.5057,5.6395,5.4608,5.5194,118800.0],["2013-03-06",5.5458,5.5682,5.4803,5.5194,37800.0],["2013-03-07",5.4891,5.6405,5.4891,5.6268,68400.0],["2013-03-08",5.5995,5.6649,5.5692,5.6649,158400.0],["2013-03-11",5.661,5.7636,5.6464,5.7538,76500.0],["2013-03-12",5.7636,5.7636,5.6434,5.7275,99000.0],["2013-03-13",5.7206,5.788,5.6786,5.788,29700.0],["2013-03-14",5.7851,5.8613,5.7714,5.8349,67500.0],["2013-03-15",5.8154,5.9453,5.7021,5.8613,76500.0],["2013-03-18",5.8632,6.0107,5.8417,5.9795,73800.0],["2013-03-19",6.0137,6.0137,5.6952,5.7353,119700.0],["2013-03-20",5.8369,6.0068,5.8124,5.9072,78300.0],["2013-03-21",5.9433,6.0567,5.9033,6.0078,115200.0],["2013-03-22",6.0557,6.1036,6.0078,6.0352,72900.0],["2013-03-25",6.0371,6.2833,6.0371,6.2335,87300.0],["2013-03-26",6.2501,6.4103,6.2472,6.3986,149400.0],["2013-03-27",6.3937,6.5646,6.3693,6.4806,134100.0],["2013-03-28",6.5236,6.9271,6.5236,6.8851,973800.0],["2013-04-01",6.8948,7.1097,6.7307,7.0755,492300.0],["2013-04-02",7.0765,7.2221,7.0658,7.141,140400.0],["2013-04-03",7.2436,7.2436,6.9681,6.9808,134100.0],["2013-04-04",7.0335,7.0882,6.9359,7.0589,536400.0],["2013-04-05",6.9847,7.0765,6.9359,7.0326,227700.0],["2013-04-08",7.0335,7.0746,7.0238,7.0335,251100.0],["2013-04-09",7.0345,7.1879,7.0345,7.1771,72000.0],["2013-04-10",7.1312,7.14,7.0726,7.1312,220500.0],["2013-04-11",7.1312,7.1576,7.1019,7.1117,143100.0],["2013-04-12",7.0795,7.14,7.0775,7.1303,81000.0],["2013-04-15",7.0335,7.1371,6.5871,6.9407,234900.0],["2013-04-16",6.9359,7.0443,6.8831,7.0306,128700.0],["2013-04-17",7.0492,7.0492,6.718,6.9476,64800.0],["2013-04-18",6.928,6.9427,6.8626,6.9329,34200.0],["2013-04-19",6.8968,7.1361,6.8958,7.0824,37800.0],["2013-04-22",6.9437,6.9876,6.843,6.8724,163800.0],["2013-04-23",6.8548,7.0228,6.8548,7.0228,93600.0],["2013-04-24",6.9954,7.0902,6.8968,7.0345,72900.0],["2013-04-25",7.0882,7.1049,6.9671,7.0687,72000.0],["2013-04-26",7.0335,7.1898,7.0335,7.1215,58500.0],["2013-04-29",7.1312,7.1312,7.0462,7.099,115200.0],["2013-04-30",6.974,7.141,6.974,6.9974,45000.0],["2013-05-01",7.0795,7.2025,7.058,7.1312,43200.0],["2013-05-02",7.098,7.1303,7.0169,7.0892,53100.0],["2013-05-03",7.1029,7.2055,7.0707,7.0931,76500.0],["2013-05-06",7.057,7.1351,7.0003,7.1176,59400.0],["2013-05-07",7.0873,7.225,7.0873,7.1977,96300.0],["2013-05-08",7.2055,7.3266,7.183,7.2807,72000.0],["2013-05-09",7.312,7.3266,7.2778,7.2778,57600.0],["2013-05-10",7.2778,7.4233,7.2387,7.4048,98100.0],["2013-05-13",7.4126,7.5357,7.3725,7.4624,61200.0],["2013-05-14",7.4194,7.6099,7.2846,7.3374,135900.0],["2013-05-15",7.3657,7.5054,7.3374,7.5024,30600.0],["2013-05-16",7.4761,7.5513,7.435,7.5425,53100.0],["2013-05-17",7.5943,7.5982,7.522,7.5962,59400.0],["2013-05-20",7.6197,7.7584,7.6031,7.7379,45900.0],["2013-05-21",7.7662,7.7818,7.6597,7.7633,52200.0],["2013-05-22",7.775,7.7887,7.5952,7.6089,89100.0],["2013-05-23",7.5894,7.7174,7.4243,7.65,108900.0],["2013-05-24",7.7379,7.7857,7.7222,7.7701,26100.0],["2013-05-28",7.7242,7.9782,7.6822,7.9616,96300.0],["2013-05-29",7.9811,8.03,7.8639,7.9069,55800.0],["2013-05-30",7.9098,7.9127,7.858,7.8922,71100.0],["2013-05-31",7.902,8.111,7.8883,7.9938,88200.0],["2013-06-03",8.0593,8.1179,8.0036,8.1081,120600.0],["2013-06-04",8.1091,8.1091,7.9186,7.9342,124200.0],["2013-06-05",7.9127,8.0163,7.8873,7.9616,23400.0],["2013-06-06",7.9616,8.1032,7.9616,8.0769,35100.0],["2013-06-07",8.1179,8.2009,8.0778,8.1267,41400.0],["2013-06-10",8.1872,8.6854,8.1101,8.5379,198900.0],["2013-06-11",8.3035,8.6347,8.3035,8.576,97200.0],["2013-06-12",8.5037,8.6464,8.3045,8.3855,125100.0],["2013-06-13",8.3689,8.3934,8.1833,8.2361,50400.0],["2013-06-14",8.1765,8.2791,8.1013,8.1951,115200.0],["2013-06-17",8.1706,8.4002,8.1706,8.3416,59400.0],["2013-06-18",8.3836,8.4012,8.2429,8.4012,243900.0],["2013-06-19",8.4608,8.5868,8.4559,8.4754,82800.0],["2013-06-20",8.4012,8.4012,8.2058,8.2058,157500.0],["2013-06-21",8.2273,8.3035,8.0886,8.0974,103500.0],["2013-06-24",8.0778,8.0778,7.8639,7.942,92700.0],["2013-06-25",7.8688,8.028,7.4634,7.9899,668700.0],["2013-06-26",8.0104,8.1042,7.9127,8.0739,144900.0],["2013-06-27",8.0964,8.2478,8.0964,8.1648,112500.0],["2013-06-28",8.282,8.3035,8.1921,8.2439,46800.0],["2013-07-01",8.2654,8.3025,7.776,7.8678,207000.0],["2013-07-02",7.8991,8.2429,7.815,8.1159,150300.0],["2013-07-03",8.0905,8.1159,8.0436,8.0436,4500.0],["2013-07-05",8.0602,8.2107,7.9235,8.1286,20700.0],["2013-07-08",8.2058,8.2058,8.1032,8.1042,75600.0],["2013-07-09",8.0749,8.1589,7.8199,8.1071,139500.0],["2013-07-10",8.1618,8.3035,8.0495,8.0788,187200.0],["2013-07-11",8.199,8.2712,8.0456,8.1638,76500.0],["2013-07-12",8.1501,8.2752,8.0593,8.1179,110700.0],["2013-07-15",8.1433,8.3953,8.0739,8.2517,150300.0],["2013-07-16",8.2742,8.3387,8.2097,8.2566,143100.0],["2013-07-17",8.2586,8.366,8.2468,8.2664,107100.0],["2013-07-18",8.325,8.3963,8.2546,8.3093,119700.0],["2013-07-19",8.3709,8.3709,8.2585,8.2927,125100.0],["2013-07-22",8.2654,8.3523,8.1345,8.2986,151200.0],["2013-07-23",8.28,8.3152,8.1765,8.197,117900.0],["2013-07-24",8.1911,8.2136,8.0612,8.1677,36900.0],["2013-07-25",8.1765,8.2625,8.0983,8.1521,102600.0],["2013-07-26",8.0729,8.2009,7.9909,8.1638,81000.0],["2013-07-29",8.157,8.157,7.9645,8.0221,54900.0],["2013-07-30",8.1062,8.1599,8.071,8.1023,49500.0],["2013-07-31",8.1179,8.2498,8.1179,8.2078,36000.0],["2013-08-01",8.2078,8.3943,8.114,8.3162,134100.0],["2013-08-02",8.2761,8.2918,8.153,8.2058,184500.0],["2013-08-05",8.2136,8.2429,8.0964,8.1169,187200.0],["2013-08-06",8.1257,8.153,8.0602,8.0602,116100.0],["2013-08-07",7.9909,8.112,7.9909,8.0036,101700.0],["2013-08-08",8.0104,8.113,7.9762,8.0974,93600.0],["2013-08-09",8.1843,8.1843,8.0104,8.1755,39600.0],["2013-08-12",8.1745,8.3338,8.1482,8.2009,93600.0],["2013-08-13",8.1472,8.3279,8.1257,8.2908,91800.0],["2013-08-14",8.2478,8.4608,8.2478,8.4012,95400.0],["2013-08-15",8.3719,8.5125,8.3211,8.3582,93600.0],["2013-08-16",8.4735,9.0156,8.4647,8.8251,127800.0],["2013-08-19",8.8916,9.1583,8.2937,8.6679,236700.0],["2013-08-20",8.6815,8.9619,8.6493,8.7968,362700.0],["2013-08-21",8.8085,8.8623,8.7538,8.7792,84600.0],["2013-08-22",8.8154,8.8163,8.6796,8.7411,102600.0],["2013-08-23",8.7216,8.7636,8.5917,8.7489,87300.0],["2013-08-26",8.6923,8.6933,8.5975,8.621,138600.0],["2013-08-27",8.5037,8.621,8.4989,8.5526,72900.0],["2013-08-28",8.5233,8.6454,8.4315,8.4315,92700.0],["2013-08-29",8.368,8.492,8.368,8.3777,89100.0],["2013-08-30",8.4559,8.4764,8.3211,8.3914,90900.0],["2013-09-03",8.4061,8.4959,8.3992,8.4266,90000.0],["2013-09-04",8.3035,8.4158,8.3035,8.3816,65700.0],["2013-09-05",8.3797,8.45,8.3103,8.3269,157500.0],["2013-09-06",8.4012,8.4725,8.3484,8.4178,108900.0],["2013-09-09",8.3797,8.4412,8.3142,8.3621,91800.0],["2013-09-10",8.3621,8.4041,8.3523,8.4041,44100.0],["2013-09-11",8.3592,8.452,8.3279,8.4109,119700.0],["2013-09-12",8.4256,8.4256,8.2888,8.3035,154800.0],["2013-09-13",8.4002,8.45,8.3289,8.4139,132300.0],["2013-09-16",8.45,8.4744,8.3152,8.3152,195300.0],["2013-09-17",8.3035,8.3035,8.1824,8.2068,219600.0],["2013-09-18",8.2087,8.2761,8.0954,8.2068,217800.0],["2013-09-19",8.2048,8.2058,8.1286,8.2009,74700.0],["2013-09-20",8.2644,8.2644,8.1091,8.1511,61200.0],["2013-09-23",8.1521,8.3748,8.1081,8.3191,203400.0],["2013-09-24",8.2165,8.2879,8.2156,8.2283,79200.0],["2013-09-25",8.1902,8.2791,8.1091,8.1745,38700.0],["2013-09-26",8.1433,8.2947,8.1433,8.1794,54900.0],["2013-09-27",8.2019,8.2019,8.113,8.1667,72900.0],["2013-09-30",8.0954,8.2605,8.0954,8.2576,86400.0],["2013-10-01",8.2527,8.2527,8.0534,8.1403,117000.0],["2013-10-02",8.1394,8.2058,8.0593,8.0817,68400.0],["2013-10-03",8.2371,8.2371,8.0886,8.0983,28800.0],["2013-10-04",8.0769,8.2703,8.0769,8.2117,78300.0],["2013-10-07",8.2038,8.45,8.2038,8.4158,45000.0],["2013-10-08",8.4598,8.4598,8.2752,8.3328,75600.0],["2013-10-09",8.2996,8.407,8.2996,8.3377,99000.0],["2013-10-10",8.4061,8.4744,8.3533,8.4725,74700.0],["2013-10-11",8.3152,8.4735,8.3152,8.4647,68400.0],["2013-10-14",8.4725,8.4735,8.3523,8.3982,92700.0],["2013-10-15",8.368,8.3738,8.3181,8.3181,73800.0],["2013-10-16",8.2058,8.2058,8.1423,8.1667,209700.0],["2013-10-17",8.2253,8.3181,8.1716,8.2068,118800.0],["2013-10-18",8.2058,8.365,8.2058,8.2205,110700.0],["2013-10-21",8.1872,8.3269,8.157,8.2879,558900.0],["2013-10-22",8.2908,8.4471,8.1824,8.4471,133200.0],["2013-10-23",8.4393,8.451,8.2459,8.322,121500.0],["2013-10-24",8.2703,8.6337,8.2703,8.62,53100.0],["2013-10-25",8.6786,8.83,8.5946,8.83,123300.0],["2013-10-28",8.7675,8.8486,8.7372,8.7529,49500.0],["2013-10-29",8.5868,8.8505,8.5233,8.8261,85500.0],["2013-10-30",8.7382,8.8945,8.6942,8.7441,267300.0],["2013-10-31",8.789,8.832,8.6942,8.7529,95400.0],["2013-11-01",8.7675,8.8965,8.7675,8.8965,156600.0],["2013-11-04",8.8965,8.9092,8.7685,8.9082,45900.0],["2013-11-05",8.8896,8.958,8.8896,8.958,45000.0],["2013-11-06",8.9863,9.1065,8.9863,9.0361,90900.0],["2013-11-07",9.0381,9.0479,8.8388,9.0029,116100.0],["2013-11-08",8.9873,9.0361,8.6014,8.8652,117900.0],["2013-11-11",8.9072,8.9619,8.8906,8.9414,74700.0],["2013-11-12",8.7919,9.0528,8.7392,8.9365,171900.0],["2013-11-13",8.9912,9.0537,8.9814,8.9883,75600.0],["2013-11-14",9.041,9.2266,8.9932,9.1924,95400.0],["2013-11-15",9.1827,9.2804,9.1729,9.21,66600.0],["2013-11-18",9.1876,9.3087,9.1827,9.2989,26100.0],["2013-11-19",9.2755,9.4738,9.2755,9.4543,136800.0],["2013-11-20",9.4396,9.5734,9.2882,9.3781,178200.0],["2013-11-21",9.3429,9.4787,9.3429,9.4171,52200.0],["2013-11-22",9.3566,9.4591,9.3478,9.4054,16200.0],["2013-11-25",9.3908,9.4757,9.3908,9.4298,41400.0],["2013-11-26",9.5783,9.6428,9.4425,9.6281,87300.0],["2013-11-27",9.6799,9.6994,9.5441,9.6496,54000.0],["2013-11-29",9.678,9.7649,9.6418,9.7454,91800.0],["2013-12-02",9.7688,9.9046,9.633,9.7385,95400.0],["2013-12-03",9.7659,9.7659,9.5949,9.6467,108900.0],["2013-12-04",9.5861,9.6438,9.508,9.5168,165600.0],["2013-12-05",9.4806,9.5441,9.4757,9.5246,99000.0],["2013-12-06",9.4171,9.5451,9.4171,9.4943,118800.0],["2013-12-09",9.4562,9.5246,9.4025,9.4474,86400.0],["2013-12-10",9.548,9.5627,9.4953,9.5109,96300.0],["2013-12-11",9.5627,9.6213,9.4562,9.6213,135900.0],["2013-12-12",9.5412,9.6506,9.5402,9.5949,171900.0],["2013-12-13",9.6711,9.72,9.6467,9.72,134100.0],["2013-12-16",9.6858,9.7444,9.6809,9.7014,77400.0],["2013-12-17",9.6633,9.8186,9.6633,9.7483,85500.0],["2013-12-18",9.8304,9.8655,9.6242,9.7825,191700.0],["2013-12-19",9.8157,9.8255,9.759,9.7727,113400.0],["2013-12-20",9.8216,9.8606,9.6614,9.7209,108000.0],["2013-12-23",9.6887,9.7151,9.5353,9.5988,219600.0],["2013-12-24",9.5773,9.7248,9.5773,9.6125,148500.0],["2013-12-26",9.6076,9.7786,9.6076,9.7649,86400.0],["2013-12-27",9.7405,9.7786,9.674,9.674,46800.0],["2013-12-30",9.635,9.7932,9.5529,9.6985,68400.0],["2013-12-31",9.6721,9.7688,9.6682,9.7678,116100.0],["2014-01-02",9.7161,9.7542,9.6789,9.72,128700.0],["2014-01-03",9.72,9.803,9.6848,9.72,129600.0],["2014-01-06",9.7395,9.7844,9.678,9.7268,166500.0],["2014-01-07",9.8001,9.8157,9.633,9.6369,150300.0],["2014-01-08",9.6858,9.72,9.5685,9.6174,133200.0],["2014-01-09",9.5793,9.6711,9.5265,9.6272,162900.0],["2014-01-10",9.5871,9.676,9.5734,9.6428,122400.0],["2014-01-13",9.6994,9.7004,9.5744,9.5754,100800.0],["2014-01-14",9.6223,9.6721,9.4865,9.5676,118800.0],["2014-01-15",9.6027,9.6027,9.4836,9.5598,526500.0],["2014-01-16",9.5734,10.0482,9.5734,9.7424,324900.0],["2014-01-17",9.7737,9.9241,9.6467,9.6731,300600.0],["2014-01-21",9.6721,9.8665,9.4757,9.593,286200.0],["2014-01-22",9.5871,9.6174,9.4836,9.549,170100.0],["2014-01-23",9.5607,9.5734,9.4005,9.4005,99900.0],["2014-01-24",9.4171,9.4171,9.1397,9.297,190800.0],["2014-01-27",9.2511,9.254,9.085,9.1719,198000.0],["2014-01-28",9.1319,9.4162,9.1319,9.3663,49500.0],["2014-01-29",9.2804,9.3888,9.2032,9.253,90000.0],["2014-01-30",9.2159,9.4621,9.2139,9.4328,63900.0],["2014-01-31",9.4269,9.972,9.2315,9.8733,191700.0],["2014-02-03",9.8577,9.9642,9.7688,9.847,144900.0],["2014-02-04",9.7356,10.1605,9.7043,10.1596,244800.0],["2014-02-05",10.2377,10.6968,10.2377,10.692,253800.0],["2014-02-06",10.6968,10.9098,10.6968,10.9098,169200.0],["2014-02-07",10.9411,11.1482,10.9108,11.0485,153000.0],["2014-02-10",11.1149,11.959,11.1149,11.8574,400500.0],["2014-02-11",11.9013,12.0772,11.7568,11.8515,217800.0],["2014-02-12",11.9179,12.0576,11.8974,11.9179,116100.0],["2014-02-13",11.9179,11.9404,11.8662,11.9179,54900.0],["2014-02-14",12.0156,12.0156,11.9424,11.9424,75600.0],["2014-02-18",12.0948,12.1915,12.0801,12.1622,124200.0],["2014-02-19",12.211,12.3771,12.1182,12.3478,106200.0],["2014-02-20",12.422,12.9075,12.3478,12.9075,288000.0],["2014-02-21",12.9046,13.0541,12.7385,13.0248,325800.0],["2014-02-24",13.1576,13.8717,13.1215,13.8414,313200.0],["2014-02-25",13.8131,14.028,13.5796,13.8571,167400.0],["2014-02-26",14.0153,14.4383,13.8785,14.0769,217800.0],["2014-02-27",14.112,14.112,13.0736,13.1596,346500.0],["2014-02-28",13.225,13.5786,13.0599,13.2953,178200.0],["2014-03-03",13.1879,13.5005,13.0511,13.4116,162900.0],["2014-03-04",13.4684,13.8912,13.2873,13.3382,157500.0],["2014-03-05",13.3607,13.4919,13.2119,13.4096,53100.0],["2014-03-06",13.532,13.7659,13.4596,13.6054,108900.0],["2014-03-07",13.6299,13.7307,13.3607,13.626,98100.0],["2014-03-10",13.7013,13.7013,12.838,13.1845,135000.0],["2014-03-11",13.0964,13.299,13.0064,13.0064,87300.0],["2014-03-12",12.9085,12.9594,12.7812,12.8272,130500.0],["2014-03-13",12.9202,12.9202,12.4044,12.6256,122400.0],["2014-03-14",12.4798,12.7088,12.4798,12.7088,60300.0],["2014-03-17",12.7059,12.9202,12.6834,12.6834,81000.0],["2014-03-18",12.7901,12.8605,12.5179,12.5395,116100.0],["2014-03-19",12.4974,12.6971,12.4974,12.6971,52200.0],["2014-03-20",12.7949,12.8253,12.5914,12.6158,103500.0],["2014-03-21",12.6129,12.7225,12.515,12.5884,54900.0],["2014-03-24",12.561,12.8028,12.4964,12.4964,117000.0],["2014-03-25",12.5287,12.7186,12.514,12.514,75600.0],["2014-03-26",12.6158,12.6589,12.3604,12.3604,95400.0],["2014-03-27",12.3506,12.5385,12.2351,12.3976,144900.0],["2014-03-28",12.3819,12.4308,12.3378,12.3829,55800.0],["2014-03-31",12.4426,12.7245,12.4426,12.6755,226800.0],["2014-04-01",12.7881,12.8693,12.5131,12.5777,160200.0],["2014-04-02",12.5777,12.5923,12.4993,12.5777,68400.0],["2014-04-03",12.6217,12.6266,12.4524,12.4524,69300.0],["2014-04-04",12.4719,12.5884,12.4064,12.4573,38700.0],["2014-04-07",12.4798,12.6168,12.2351,12.3134,99000.0],["2014-04-08",12.333,12.333,12.2449,12.284,61200.0],["2014-04-09",12.2566,12.3946,12.24,12.2478,49500.0],["2014-04-10",12.2478,12.4798,12.2478,12.4798,102600.0],["2014-04-11",12.4357,12.6863,12.4308,12.6217,89100.0],["2014-04-14",12.7675,12.7675,12.5287,12.5982,69300.0],["2014-04-15",12.8047,12.9604,12.5287,12.6207,84600.0],["2014-04-16",12.6853,12.7166,12.5679,12.5777,27900.0],["2014-04-17",12.5434,13.071,12.5434,13.0494,80100.0],["2014-04-21",13.0964,13.4145,12.8292,12.8468,83700.0],["2014-04-22",12.8468,13.1072,12.8243,12.9584,105300.0],["2014-04-23",12.8253,13.209,12.7323,13.2031,106200.0],["2014-04-24",13.2922,13.4782,13.1444,13.44,107100.0],["2014-04-25",13.4664,13.4664,12.8224,13.0534,108900.0],["2014-04-28",13.0827,13.2237,12.7284,12.7861,87300.0],["2014-04-29",12.9153,13.0005,12.7646,12.841,85500.0],["2014-04-30",12.8762,12.9183,12.7832,12.8713,56700.0],["2014-05-01",13.2648,13.2648,12.9848,13.2364,94500.0],["2014-05-02",13.2618,13.5388,13.2481,13.5242,82800.0],["2014-05-05",13.3607,13.8501,13.2736,13.8344,97200.0],["2014-05-06",13.8256,14.1888,13.8256,14.0968,174600.0],["2014-05-07",14.1927,14.3072,13.9,14.1897,131400.0],["2014-05-08",14.1927,14.6772,14.1692,14.6527,89100.0],["2014-05-09",14.5842,15.0648,14.5842,14.7105,99000.0],["2014-05-12",14.823,15.3682,14.823,15.1783,207900.0],["2014-05-13",15.2459,15.3839,15.0276,15.2253,139500.0],["2014-05-14",15.2694,15.2694,15.1911,15.242,46800.0],["2014-05-15",15.2322,15.2322,14.9307,15.1715,56700.0],["2014-05-16",15.1715,15.2204,15.0119,15.2204,57600.0],["2014-05-19",15.1382,15.2694,15.0873,15.2126,80100.0],["2014-05-20",15.2694,15.2694,15.0736,15.2224,68400.0],["2014-05-21",15.2596,15.2704,15.1725,15.2449,63900.0],["2014-05-22",15.2204,15.2694,15.1715,15.2694,82800.0],["2014-05-23",15.3252,15.5239,15.3232,15.3898,67500.0],["2014-05-27",15.4827,15.9536,15.4651,15.5875,190800.0],["2014-05-28",15.7363,16.165,15.6168,15.9976,187200.0],["2014-05-29",16.3823,17.0175,16.0524,16.1513,213300.0],["2014-05-30",16.1503,16.3774,15.7637,16.1493,81000.0],["2014-06-02",16.0182,16.2942,14.9581,15.5082,207000.0],["2014-06-03",15.5062,15.5062,15.1578,15.3672,135900.0],["2014-06-04",15.4162,15.9545,15.3389,15.7999,92700.0],["2014-06-05",15.8292,16.1728,15.8292,16.1131,89100.0],["2014-06-06",16.2374,16.2374,15.981,16.0769,112500.0],["2014-06-09",16.0456,16.0456,15.6814,15.7588,93600.0],["2014-06-10",15.6609,15.7539,15.563,15.6374,96300.0],["2014-06-11",15.4749,15.7196,15.4651,15.611,78300.0],["2014-06-12",15.796,15.9066,15.4847,15.8106,81000.0],["2014-06-13",15.9095,15.9545,15.6854,15.8909,72900.0],["2014-06-16",15.8136,16.0201,15.7901,15.9516,64800.0],["2014-06-17",15.8713,15.9937,15.7872,15.9056,111600.0],["2014-06-18",15.8919,16.1219,15.8576,16.1199,178200.0],["2014-06-19",16.1503,16.1503,15.8567,15.9878,77400.0],["2014-06-20",15.9575,16.0524,15.7979,16.0524,71100.0],["2014-06-23",16.0857,16.1483,15.8811,16.0093,72900.0],["2014-06-24",15.9291,16.1464,15.9291,16.07,63000.0],["2014-06-25",16.027,16.1493,15.8752,16.0475,106200.0],["2014-06-26",16.0475,16.0475,15.8625,15.8811,85500.0],["2014-06-27",15.7862,15.8909,15.7588,15.7588,115200.0],["2014-06-30",15.6785,15.7392,15.5141,15.6717,138600.0],["2014-07-01",15.6932,15.7588,15.5532,15.5532,80100.0],["2014-07-02",15.5415,16.0906,15.5415,15.7098,141300.0],["2014-07-03",15.6951,15.9526,15.5963,15.8077,43200.0],["2014-07-07",15.9301,15.9301,15.5141,15.7,105300.0],["2014-07-08",15.6922,15.839,15.612,15.7686,81000.0],["2014-07-09",15.7734,15.8175,15.6707,15.6863,49500.0],["2014-07-10",15.6609,15.703,15.4896,15.703,60300.0],["2014-07-11",15.7862,15.8469,15.4632,15.7588,63900.0],["2014-07-14",15.7676,16.0289,15.7588,15.9868,91800.0],["2014-07-15",15.8371,16.1571,15.8371,16.0818,65700.0],["2014-07-16",15.8762,16.0818,15.8674,15.9839,46800.0],["2014-07-17",15.9545,16.0749,15.7627,16.0749,69300.0],["2014-07-18",16.0524,16.1307,15.9545,16.071,121500.0],["2014-07-21",15.8684,16.1483,15.8439,16.0867,99900.0],["2014-07-22",16.0671,16.3461,16.0231,16.3353,190800.0],["2014-07-23",16.3461,16.9089,16.1405,16.8687,223200.0],["2014-07-24",17.5598,17.5745,17.0958,17.3102,184500.0],["2014-07-25",17.1869,17.3092,16.625,16.7904,150300.0],["2014-07-28",16.9823,16.9823,16.6025,16.811,94500.0],["2014-07-29",16.5545,16.9333,16.5545,16.8364,63900.0],["2014-07-30",16.72,16.9089,16.6798,16.6798,36900.0],["2014-07-31",16.5379,16.6397,16.2482,16.6368,79200.0],["2014-08-01",16.6377,17.1262,16.6377,17.1242,92700.0],["2014-08-04",16.9265,17.1183,16.6935,17.0312,66600.0],["2014-08-05",16.9705,17.1291,16.7748,17.0312,99900.0],["2014-08-06",17.1134,17.1134,16.7395,16.9823,62100.0],["2014-08-07",16.8952,17.5304,16.8746,17.1369,101700.0],["2014-08-08",17.5206,17.5206,17.135,17.2152,136800.0],["2014-08-11",17.6185,18.1764,17.364,18.1079,254700.0],["2014-08-12",18.5856,18.8312,18.3869,18.4984,277200.0],["2014-08-13",18.5963,18.7294,18.3869,18.4867,270900.0],["2014-08-14",18.4015,18.5905,18.2772,18.4035,69300.0],["2014-08-15",18.2087,18.6091,18.1627,18.4407,104400.0],["2014-08-18",18.4015,18.5787,18.2273,18.5787,110700.0],["2014-08-19",18.7931,19.212,18.6942,19.1082,123300.0],["2014-08-20",19.3138,19.3138,18.6678,19.0456,204300.0],["2014-08-21",19.0583,19.0583,18.7999,18.841,50400.0],["2014-08-22",18.798,19.2932,18.796,19.1337,99000.0],["2014-08-25",19.1337,19.8198,19.1337,19.6251,238500.0],["2014-08-26",19.676,19.8727,19.5761,19.5761,137700.0],["2014-08-27",19.5761,19.6446,19.5096,19.5761,133200.0],["2014-08-28",19.5761,19.5761,19.4675,19.5291,96300.0],["2014-08-29",19.5761,19.6309,19.4293,19.6309,156600.0],["2014-09-02",19.857,20.9504,19.857,20.7507,464400.0],["2014-09-03",21.0443,22.4215,20.8133,22.3168,502200.0],["2014-09-04",22.5125,23.6871,22.5125,22.7572,698400.0],["2014-09-05",22.7191,22.7191,21.4897,21.7716,537300.0],["2014-09-08",21.6972,21.7452,21.1432,21.5582,158400.0],["2014-09-09",21.1706,21.2401,19.8698,20.183,507600.0],["2014-09-10",19.6221,19.7141,18.6952,19.4254,767700.0],["2014-09-11",19.121,19.1259,18.1177,18.2528,552600.0],["2014-09-12",18.1079,18.8665,18.01,18.6913,306900.0],["2014-09-15",18.7833,18.7833,18.2058,18.4769,153000.0],["2014-09-16",18.2821,18.3937,18.1079,18.2861,132300.0],["2014-09-17",18.471,18.6218,18.4015,18.4015,80100.0],["2014-09-18",18.6786,18.9379,18.6022,18.6022,109800.0],["2014-09-19",18.7666,19.7454,18.6952,19.7454,415800.0],["2014-09-22",19.5761,20.1742,19.2051,19.4675,230400.0],["2014-09-23",19.349,19.4782,19.2374,19.3216,80100.0],["2014-09-24",19.4782,19.4782,19.2345,19.306,78300.0],["2014-09-25",19.1846,19.2384,18.5973,18.9321,77400.0],["2014-09-26",18.7735,19.583,18.6159,19.165,91800.0],["2014-09-29",19.0867,19.3412,18.8273,18.9399,66600.0],["2014-09-30",18.9379,19.2042,18.612,18.8361,89100.0],["2014-10-01",18.6658,18.9595,18.6658,18.7069,86400.0],["2014-10-02",18.6707,18.702,18.4015,18.4984,98100.0],["2014-10-03",18.4016,18.4016,18.1079,18.2723,132300.0],["2014-10-06",18.1089,18.195,17.1291,17.1291,219600.0],["2014-10-07",17.1291,17.1467,15.8204,16.1278,497700.0],["2014-10-08",15.8567,15.98,13.8795,15.2704,786600.0],["2014-10-09",15.2703,16.4341,15.1715,15.6893,321300.0],["2014-10-10",15.5513,15.5513,15.0736,15.1274,176400.0],["2014-10-13",15.4162,15.4387,13.2139,13.4586,313200.0],["2014-10-14",13.5065,14.3336,12.7705,13.7033,396000.0],["2014-10-15",13.4292,13.5985,13.116,13.3304,273600.0],["2014-10-16",12.9202,15.1871,12.7842,14.8123,250200.0],["2014-10-17",15.2987,17.3728,15.1725,16.0524,290700.0],["2014-10-20",16.6387,17.2025,16.3138,16.4586,195300.0],["2014-10-21",17.3249,17.3249,16.5819,16.6426,232200.0],["2014-10-22",16.8991,17.3307,16.1611,16.3461,197100.0],["2014-10-23",16.3676,17.0038,15.9908,16.1787,159300.0],["2014-10-24",16.3461,17.1389,15.7891,16.071,131400.0],["2014-10-27",15.9565,16.2374,15.6384,15.7226,90000.0],["2014-10-28",15.6462,16.1356,15.4573,16.1121,136800.0],["2014-10-29",16.164,16.4067,15.6707,15.8322,101700.0],["2014-10-30",15.9917,16.393,15.7627,15.981,60300.0],["2014-10-31",16.0593,16.2384,15.5982,15.979,121500.0],["2014-11-03",16.1395,16.1395,15.2723,15.3134,119700.0],["2014-11-04",15.1235,15.4162,14.5842,14.5842,216000.0],["2014-11-05",14.6811,14.6811,14.1878,14.2534,185400.0],["2014-11-06",14.0654,14.9053,13.9862,14.8289,145800.0],["2014-11-07",15.2009,15.6873,15.1715,15.2498,72900.0],["2014-11-10",15.5405,15.5405,15.1715,15.1715,76500.0],["2014-11-11",15.2498,15.562,15.0168,15.2478,128700.0],["2014-11-12",15.1431,15.3173,15.0491,15.2792,74700.0],["2014-11-13",15.5444,15.5444,15.0785,15.1128,77400.0],["2014-11-14",14.8407,15.3526,14.6919,15.3438,67500.0],["2014-11-17",14.9689,15.1216,14.733,15.0726,72900.0],["2014-11-18",14.7858,15.0736,14.78,14.9757,52200.0],["2014-11-19",14.9238,14.9747,14.6919,14.8044,63900.0],["2014-11-20",14.8485,15.4377,14.7888,15.4377,49500.0],["2014-11-21",15.1314,15.6746,15.1314,15.6227,51300.0],["2014-11-24",15.5885,15.7098,15.4221,15.6697,64800.0],["2014-11-25",15.473,15.6599,15.2087,15.2234,28800.0],["2014-11-26",15.1744,15.2694,14.8778,15.1705,76500.0],["2014-11-28",14.8289,14.8289,14.3884,14.457,163800.0],["2014-12-01",14.1927,14.2025,13.3441,13.346,259200.0],["2014-12-02",13.2139,13.8736,13.1434,13.6025,358200.0],["2014-12-03",13.5075,13.9871,13.2188,13.8746,92700.0],["2014-12-04",13.9744,14.2906,13.7278,14.1437,61200.0],["2014-12-05",14.0077,14.1809,13.9509,14.1809,35100.0],["2014-12-08",13.8403,13.8403,13.3118,13.5085,116100.0],["2014-12-09",13.2188,13.808,13.2188,13.3607,94500.0],["2014-12-10",13.44,13.44,11.9434,12.284,282600.0],["2014-12-11",11.9121,12.3819,10.761,10.761,315900.0],["2014-12-12",10.4869,12.2067,10.1375,11.7985,520200.0],["2014-12-15",11.8426,11.8435,11.3316,11.6478,117900.0],["2014-12-16",11.5607,12.0873,11.359,11.4413,159300.0],["2014-12-17",11.3081,11.7134,11.2974,11.2974,244800.0],["2014-12-18",11.5519,11.7672,11.2817,11.5411,396900.0],["2014-12-19",11.5274,12.1538,11.4843,11.8925,209700.0],["2014-12-22",11.913,12.2028,11.5499,12.2028,113400.0],["2014-12-23",12.61,13.3548,11.8435,11.9659,261000.0],["2014-12-24",11.9923,12.5777,11.9923,12.4308,73800.0],["2014-12-26",12.562,12.7578,12.1303,12.3271,85500.0],["2014-12-29",12.2781,12.5777,11.8876,11.9904,100800.0],["2014-12-30",11.8739,12.0883,11.5587,11.6967,106200.0],["2014-12-31",11.4618,11.7271,11.452,11.5499,164700.0],["2015-01-02",11.4276,11.6928,11.4031,11.5499,108000.0],["2015-01-05",11.408,11.6478,11.2709,11.4315,93600.0],["2015-01-06",11.316,11.3541,10.4713,10.8442,260100.0],["2015-01-07",10.9235,11.4334,10.9235,11.2563,155700.0],["2015-01-08",11.2563,12.009,11.2563,11.9708,153900.0],["2015-01-09",12.332,12.4308,12.0442,12.0638,97200.0],["2015-01-12",11.9894,11.9894,11.267,11.2709,124200.0],["2015-01-13",11.1515,11.3493,10.5975,10.9333,189900.0],["2015-01-14",10.6318,10.7669,10.5731,10.5731,182700.0],["2015-01-15",10.5828,10.6935,10.3988,10.4967,240300.0],["2015-01-16",11.0527,11.0527,10.4243,10.669,345600.0],["2015-01-20",10.669,10.9421,10.4448,10.7453,288000.0],["2015-01-21",10.7473,10.9949,10.6249,10.7199,185400.0],["2015-01-22",10.9235,11.1584,10.7669,11.0214,220500.0],["2015-01-23",11.1858,11.2553,10.7874,10.7874,125100.0],["2015-01-26",10.8256,11.1574,10.8256,11.0507,201600.0],["2015-01-27",10.9646,11.178,10.8657,11.0096,173700.0],["2015-01-28",11.1075,11.1672,10.8647,11.0889,179100.0],["2015-01-29",10.8569,11.1985,10.7923,11.1036,92700.0],["2015-01-30",11.0605,11.3708,11.0116,11.3101,101700.0],["2015-02-02",11.4422,11.7457,11.3649,11.6018,202500.0],["2015-02-03",11.5352,12.2155,11.5352,11.9708,160200.0],["2015-02-04",12.1568,12.1998,11.9228,12.0051,186300.0],["2015-02-05",12.376,12.5189,12.2096,12.2635,144000.0],["2015-02-06",12.3329,12.7577,12.3329,12.7245,99000.0],["2015-02-09",13.0171,13.025,12.9202,12.9202,80100.0],["2015-02-10",12.8958,13.2873,12.5777,13.2217,96300.0],["2015-02-11",13.0406,13.4096,13.0406,13.4096,105300.0],["2015-02-12",13.4096,13.6406,13.4087,13.6397,105300.0],["2015-02-13",13.9167,13.9167,13.2217,13.3108,124200.0],["2015-02-17",12.8556,13.0181,12.5679,12.8811,208800.0],["2015-02-18",12.4856,12.7245,12.1489,12.4602,204300.0],["2015-02-19",12.3163,12.513,12.1088,12.3946,98100.0],["2015-02-20",12.3613,12.4847,12.2351,12.47,88200.0],["2015-02-23",12.2791,12.8742,12.0413,12.8116,83700.0],["2015-02-24",13.115,13.1874,12.5395,12.6041,49500.0],["2015-02-25",12.6902,13.0171,12.6051,12.7587,83700.0],["2015-02-26",12.6755,13.1669,12.607,13.116,74700.0],["2015-02-27",13.116,13.6123,13.0671,13.6123,38700.0],["2015-03-02",13.345,13.8227,13.3157,13.8207,82800.0],["2015-03-03",14.1604,14.1604,13.5075,13.9685,129600.0],["2015-03-04",13.7953,13.9871,13.5359,13.9871,73800.0],["2015-03-05",14.2706,14.2706,13.9881,14.145,52200.0],["2015-03-06",13.8773,14.3677,13.7753,14.3589,127800.0],["2015-03-09",14.0254,14.5119,13.9273,14.1323,80100.0],["2015-03-10",14.0509,14.3196,14.0254,14.0734,59400.0],["2015-03-11",14.4177,14.7119,14.0264,14.7119,40500.0],["2015-03-12",14.8581,14.8581,14.4628,14.6286,54900.0],["2015-03-13",14.609,14.8139,14.4667,14.6619,123300.0],["2015-03-16",14.4324,14.4324,13.9567,14.3196,130500.0],["2015-03-17",13.9616,14.3196,13.9567,14.0421,90900.0],["2015-03-18",13.9763,13.9763,13.4487,13.6782,159300.0],["2015-03-19",13.8724,13.9263,13.379,13.4516,54900.0],["2015-03-20",13.383,14.2039,13.3506,13.6635,90900.0],["2015-03-23",13.7361,13.8685,13.379,13.7361,77400.0],["2015-03-24",13.7311,13.8282,13.7311,13.7615,32400.0],["2015-03-25",13.8292,14.0107,13.5281,14.0107,130500.0],["2015-03-26",13.8381,14.3167,13.8381,14.2637,55800.0],["2015-03-27",14.3196,14.3196,13.9646,14.0676,85500.0],["2015-03-30",14.0509,14.1725,13.8341,14.1029,42300.0],["2015-03-31",14.1029,14.298,13.8292,14.2068,60300.0],["2015-04-01",14.1725,14.3196,14.1235,14.3196,59400.0],["2015-04-02",14.1431,14.2706,14.1235,14.1235,28800.0],["2015-04-06",14.3,14.3775,14.1431,14.299,64800.0],["2015-04-07",14.1607,14.5158,14.1607,14.2706,66600.0],["2015-04-08",14.3677,14.4962,14.2412,14.4452,26100.0],["2015-04-09",14.4716,15.1043,14.4716,14.9571,72000.0],["2015-04-10",14.8247,14.9571,14.3432,14.8777,92700.0],["2015-04-13",14.9385,15.2916,14.6639,14.8247,81900.0],["2015-04-14",14.9669,15.1288,14.6639,14.9758,81900.0],["2015-04-15",14.9238,15.2514,14.708,15.2367,55800.0],["2015-04-16",14.914,15.3004,14.912,15.2063,63900.0],["2015-04-17",15.2808,15.4721,15.222,15.422,156600.0],["2015-04-20",15.6927,15.7663,15.4279,15.4976,126900.0],["2015-04-21",15.5358,15.8016,15.5358,15.6388,180000.0],["2015-04-22",15.5898,15.5966,15.424,15.4956,136800.0],["2015-04-23",15.3985,15.4819,15.3004,15.3936,101700.0],["2015-04-24",15.2121,15.6918,15.2112,15.4985,45900.0],["2015-04-27",15.4985,15.6927,15.3004,15.3936,47700.0],["2015-04-28",15.576,15.576,14.7119,14.7875,97200.0],["2015-04-29",14.7875,15.0895,13.737,14.0734,277200.0],["2015-04-30",14.2784,14.81,14.2784,14.7865,117000.0],["2015-05-01",15.2406,15.2406,14.8914,15.2376,89100.0],["2015-05-04",15.1239,15.2014,14.6727,15.066,137700.0],["2015-05-05",15.2269,15.6927,15.0307,15.5368,200700.0],["2015-05-06",15.4966,15.6927,15.3995,15.3995,99900.0],["2015-05-07",15.2357,15.5947,15.2298,15.5947,84600.0],["2015-05-08",15.4966,15.6153,15.4966,15.6153,54900.0],["2015-05-11",15.5986,15.7496,15.5025,15.6908,54000.0],["2015-05-12",15.6927,16.1312,15.4976,15.7908,129600.0],["2015-05-13",15.7418,15.9634,15.4181,15.7388,105300.0],["2015-05-14",15.8251,16.0586,15.5701,15.882,74700.0],["2015-05-15",15.8693,16.0792,15.5348,15.7643,94500.0],["2015-05-18",15.5976,15.9458,15.5211,15.6192,76500.0],["2015-05-19",15.5799,15.6927,15.324,15.3298,91800.0],["2015-05-20",15.2043,15.4475,15.0258,15.2072,62100.0],["2015-05-21",15.3936,15.3936,14.9081,15.0503,105300.0],["2015-05-22",14.81,14.9571,14.5992,14.9081,157500.0],["2015-05-26",14.5844,14.5854,14.35,14.4658,101700.0],["2015-05-27",14.761,14.8532,14.5374,14.7178,64800.0],["2015-05-28",14.5452,15.1023,14.5452,15.0072,52200.0],["2015-05-29",15.1435,15.1994,14.6688,14.7531,63000.0],["2015-06-01",14.6247,15.0631,14.6178,14.6178,75600.0],["2015-06-02",14.7531,14.8345,14.5374,14.6384,38700.0],["2015-06-03",14.7394,14.7394,14.4991,14.6139,66600.0],["2015-06-04",14.6551,14.7561,14.3196,14.6629,25200.0],["2015-06-05",14.7365,14.8296,14.4344,14.5423,15300.0],["2015-06-08",14.6286,15.016,14.4589,14.6698,80100.0],["2015-06-09",14.81,15.1866,14.7119,14.7757,108900.0],["2015-06-10",14.5687,15.2023,14.5687,14.9032,239400.0],["2015-06-11",14.8061,15.1474,14.7178,15.1003,31500.0],["2015-06-12",14.81,15.0552,14.7826,15.0013,79200.0],["2015-06-15",14.761,14.9542,14.7168,14.9365,30600.0],["2015-06-16",14.8797,15.0287,14.809,14.9159,30600.0],["2015-06-17",14.962,15.0542,14.6296,14.9081,19800.0],["2015-06-18",14.6678,14.8787,14.1107,14.7119,119700.0],["2015-06-19",14.5256,14.7119,14.4569,14.7119,72000.0],["2015-06-22",14.7119,14.7639,14.5256,14.76,76500.0],["2015-06-23",14.76,14.8885,14.353,14.809,80100.0],["2015-06-24",14.5207,14.8591,14.5158,14.5158,63000.0],["2015-06-25",14.3736,14.5893,14.3696,14.3696,12600.0],["2015-06-26",14.5285,14.8002,14.4069,14.7119,44100.0],["2015-06-29",14.4275,14.7933,14.2264,14.35,24300.0],["2015-06-30",14.2284,14.8002,14.2245,14.759,31500.0],["2015-07-01",14.5756,14.5756,14.2706,14.4412,63000.0],["2015-07-02",14.4177,14.4667,14.4099,14.4108,12600.0],["2015-07-06",14.5452,14.5452,13.9273,14.2314,71100.0],["2015-07-07",14.2814,14.2814,13.9685,14.096,40500.0],["2015-07-08",14.044,14.044,13.7606,13.7606,31500.0],["2015-07-09",13.8832,14.4667,13.8832,13.9263,49500.0],["2015-07-10",13.9273,14.3706,13.8636,14.0734,60300.0],["2015-07-13",13.9626,14.3638,13.9626,14.2853,51300.0],["2015-07-14",14.1853,14.4913,13.8341,14.3981,64800.0],["2015-07-15",14.3314,14.4422,14.3196,14.3196,40500.0],["2015-07-16",14.3971,14.4177,13.9871,14.3687,72900.0],["2015-07-17",14.2274,14.4118,14.1843,14.1931,55800.0],["2015-07-20",14.0754,14.3294,14.0754,14.2657,59400.0],["2015-07-21",14.1117,14.2706,14.0254,14.0362,58500.0],["2015-07-22",14.0254,14.4177,13.8292,13.9763,88200.0],["2015-07-23",13.9273,14.0254,13.2407,13.3918,254700.0],["2015-07-24",13.2427,13.535,13.2417,13.3633,81900.0],["2015-07-27",13.5742,13.7508,12.6523,12.868,164700.0],["2015-07-28",12.7513,13.1917,12.7513,12.8945,149400.0],["2015-07-29",12.9289,13.0201,12.4071,12.7062,146700.0],["2015-07-30",12.6817,13.0505,12.6817,12.8926,64800.0],["2015-07-31",12.8376,13.1378,12.8004,12.8249,103500.0],["2015-08-03",12.7906,12.9073,12.6523,12.6523,66600.0],["2015-08-04",12.922,12.922,12.5699,12.5973,117900.0],["2015-08-05",12.7503,12.8975,12.3384,12.6523,125100.0],["2015-08-06",12.7503,12.7503,12.5885,12.7248,95400.0],["2015-08-07",12.6385,12.818,12.5052,12.818,210600.0],["2015-08-10",12.6964,12.8779,12.4581,12.7788,111600.0],["2015-08-11",12.615,12.7592,12.615,12.7592,38700.0],["2015-08-12",12.6905,12.9377,12.6032,12.6434,94500.0],["2015-08-13",12.7611,12.7778,12.6032,12.6895,90900.0],["2015-08-14",12.6032,12.9465,12.6032,12.7503,43200.0],["2015-08-17",12.7503,12.7503,12.5738,12.5738,43200.0],["2015-08-18",12.6091,12.6483,12.0638,12.1275,127800.0],["2015-08-19",11.8421,12.0638,11.49,11.745,201600.0],["2015-08-20",11.4783,11.645,11.2948,11.4998,110700.0],["2015-08-21",11.3772,11.5273,11.1919,11.5273,192600.0],["2015-08-24",11.1919,11.1919,9.6746,11.0987,337500.0],["2015-08-25",11.3292,11.6921,10.4945,10.8456,259200.0],["2015-08-26",10.9849,10.9849,10.4945,10.6603,155700.0],["2015-08-27",10.8868,11.2792,10.7181,11.2056,119700.0],["2015-08-28",11.1732,11.7696,10.9114,11.5185,50400.0],["2015-08-31",11.4116,11.7176,11.3164,11.6489,55800.0],["2015-09-01",11.2448,11.749,11.2448,11.6568,77400.0],["2015-09-02",11.6823,12.0147,11.4802,11.8676,81000.0],["2015-09-03",11.9667,12.6631,11.9628,12.2315,96300.0],["2015-09-04",12.1619,12.255,12.0638,12.1619,17100.0],["2015-09-08",12.26,12.9455,11.6322,12.8798,106200.0],["2015-09-09",12.8092,13.2309,12.6523,13.0093,93600.0],["2015-09-10",12.9465,14.1039,12.9445,13.6821,115200.0],["2015-09-11",13.6507,13.7311,13.3584,13.6233,120600.0],["2015-09-14",13.8322,14.2176,13.535,13.7253,115200.0],["2015-09-15",13.6331,13.8881,13.5448,13.8292,151200.0],["2015-09-16",13.7311,13.9714,13.6821,13.8292,270000.0],["2015-09-17",13.7723,14.0009,13.7723,13.8949,81000.0],["2015-09-18",13.7243,14.1323,13.7056,13.7056,74700.0],["2015-09-21",13.9126,14.2215,13.6095,14.2215,99000.0],["2015-09-22",13.9773,14.402,13.7007,14.0362,72000.0],["2015-09-23",14.1637,14.1784,13.7311,13.8537,66600.0],["2015-09-24",13.7959,14.1038,13.7508,13.9754,61200.0],["2015-09-25",13.8439,14.4148,13.8439,14.0009,66600.0],["2015-09-28",14.0499,14.1235,13.634,13.9587,72900.0],["2015-09-29",13.892,14.0156,13.8812,14.0156,31500.0],["2015-09-30",14.3667,14.3667,13.7508,13.7557,36000.0],["2015-10-01",13.9734,14.4069,13.6331,13.8841,56700.0],["2015-10-02",13.8861,14.1225,13.8439,13.9812,29700.0],["2015-10-05",14.3883,14.4167,13.9126,13.9126,36900.0],["2015-10-06",14.0244,14.3824,13.8302,14.2402,45000.0],["2015-10-07",14.3824,14.3824,14.2215,14.3677,65700.0],["2015-10-08",14.3196,14.7012,14.2363,14.5697,47700.0],["2015-10-09",14.5285,14.6099,14.3,14.3245,31500.0],["2015-10-12",14.3677,14.3677,14.2215,14.2706,36000.0],["2015-10-13",14.353,14.4667,13.7684,14.3598,79200.0],["2015-10-14",14.2215,14.656,13.893,14.3304,18900.0],["2015-10-15",14.2971,14.7119,14.2971,14.6119,18900.0],["2015-10-16",14.5638,14.71,14.3196,14.6678,48600.0],["2015-10-19",14.2706,14.71,14.2706,14.5982,20700.0],["2015-10-20",14.6972,14.8963,14.4569,14.4569,83700.0],["2015-10-21",14.6384,14.7463,14.2215,14.4648,71100.0],["2015-10-22",14.1264,14.7316,14.1264,14.6707,64800.0],["2015-10-23",14.5599,14.6923,14.2343,14.3981,24300.0],["2015-10-26",14.4079,14.6041,14.3206,14.3441,52200.0],["2015-10-27",14.3775,14.6139,13.9822,14.5638,135900.0],["2015-10-28",14.3589,14.761,14.3589,14.5648,25200.0],["2015-10-29",14.4618,14.6345,14.4618,14.6345,18000.0],["2015-10-30",14.5158,14.707,14.5158,14.6904,60300.0],["2015-11-02",14.5148,14.71,14.3334,14.4216,91800.0],["2015-11-03",14.556,14.6139,14.4226,14.4226,117900.0],["2015-11-04",14.4197,14.5472,14.3245,14.3696,117000.0],["2015-11-05",14.3696,14.5403,14.3206,14.5305,32400.0],["2015-11-06",14.5158,14.5942,14.4177,14.5884,30600.0],["2015-11-09",14.5648,14.5884,14.3245,14.4716,49500.0],["2015-11-10",14.5884,14.5884,14.4177,14.4177,43200.0],["2015-11-11",14.4177,14.5158,14.3196,14.3196,41400.0],["2015-11-12",14.3196,14.3785,13.7145,13.8979,82800.0],["2015-11-13",14.1911,14.6354,13.894,14.4373,111600.0],["2015-11-16",14.0715,14.6188,13.9665,14.2549,261000.0],["2015-11-17",14.3363,14.505,13.536,13.8361,285300.0],["2015-11-18",13.8361,14.2431,13.4497,13.8047,165600.0],["2015-11-19",13.6684,13.788,13.3398,13.3398,186300.0],["2015-11-20",13.5056,13.6919,13.1917,13.2947,165600.0],["2015-11-23",13.3584,13.8537,13.3584,13.7655,151200.0],["2015-11-24",13.4418,14.349,13.4418,14.148,72000.0],["2015-11-25",14.3,14.4913,13.9273,14.3265,117000.0],["2015-11-27",14.1235,14.4177,14.0744,14.1843,35100.0],["2015-11-30",14.2824,15.065,14.2824,14.7316,420300.0],["2015-12-01",14.7149,14.9454,14.5648,14.9454,144000.0],["2015-12-02",14.7904,15.0503,14.4148,14.8443,264600.0],["2015-12-03",14.8689,15.0052,14.4373,14.8198,85500.0],["2015-12-04",14.7257,14.9817,14.4864,14.7865,314100.0],["2015-12-07",14.6031,14.6139,14.3098,14.4177,68400.0],["2015-12-08",14.2657,14.3991,14.149,14.3,69300.0],["2015-12-09",14.2196,14.4167,13.8783,14.2824,124200.0],["2015-12-10",14.0911,14.2657,14.0401,14.2412,51300.0],["2015-12-11",14.1097,14.1097,13.79,13.9999,27900.0],["2015-12-14",13.7311,13.8783,13.7243,13.7302,151200.0],["2015-12-15",13.6036,13.8871,13.5291,13.7017,130500.0],["2015-12-16",13.5987,13.8194,13.1172,13.1515,219600.0],["2015-12-17",12.9975,13.0789,12.26,13.0191,159300.0],["2015-12-18",13.0446,13.1427,12.7503,12.8308,99000.0],["2015-12-21",12.8582,13.0152,12.26,12.3747,183600.0],["2015-12-22",12.307,12.9975,12.2962,12.9975,132300.0],["2015-12-23",12.7042,13.5673,12.7042,13.2878,89100.0],["2015-12-24",13.2388,13.5703,13.1966,13.4085,27000.0],["2015-12-28",13.3467,13.5105,12.817,12.872,74700.0],["2015-12-29",12.7709,13.0554,12.3884,12.4159,153900.0],["2015-12-30",12.3776,12.515,11.8784,12.0236,224100.0],["2015-12-31",11.9412,12.8406,11.7499,12.8406,175500.0],["2016-01-04",12.358,12.3835,11.9657,12.2364,99000.0],["2016-01-05",12.257,12.36,12.0981,12.36,48600.0],["2016-01-06",12.0991,12.307,11.9706,12.1785,63900.0],["2016-01-07",12.1236,12.5277,11.9902,12.5208,57600.0],["2016-01-08",12.4718,12.5748,11.8235,12.0157,204300.0],["2016-01-11",12.2207,12.2207,11.9902,11.9902,114300.0],["2016-01-12",12.0618,12.0638,11.4851,11.6038,169200.0],["2016-01-13",11.6205,11.6715,10.9359,11.1291,211500.0],["2016-01-14",11.0614,11.6705,10.9849,11.4135,133200.0],["2016-01-15",11.1624,11.3056,11.0251,11.0546,124200.0],["2016-01-19",11.0055,11.0055,10.6073,10.8241,118800.0],["2016-01-20",10.5161,11.3527,10.2062,11.3527,394200.0],["2016-01-21",11.2703,12.2158,11.2703,12.1756,203400.0],["2016-01-22",12.4237,12.5542,12.2315,12.4022,101700.0],["2016-01-25",12.1893,12.4885,11.8804,12.0981,86400.0],["2016-01-26",12.1619,12.3531,11.898,12.0765,45900.0],["2016-01-27",12.1609,12.1609,11.6577,11.8716,64800.0],["2016-01-28",12.106,12.2109,11.8676,12.1619,75600.0],["2016-01-29",12.1697,12.2364,11.6185,11.9569,156600.0],["2016-02-01",11.7705,12.358,11.7705,12.357,20700.0],["2016-02-02",11.9932,12.9956,11.9932,12.7033,121500.0],["2016-02-03",12.8288,12.8975,12.3188,12.5228,59400.0],["2016-02-04",12.7248,12.9789,12.3178,12.4081,69300.0],["2016-02-05",12.4365,12.4365,11.7696,11.7745,452700.0],["2016-02-08",11.7696,11.9078,11.7646,11.7735,92700.0],["2016-02-09",11.6832,11.7725,11.3331,11.5214,85500.0],["2016-02-10",11.5096,11.8637,11.5096,11.7715,72000.0],["2016-02-11",11.2399,11.6528,11.2399,11.387,69300.0],["2016-02-12",11.6028,12.0383,11.4753,11.5734,124200.0],["2016-02-16",11.8186,12.2256,11.7696,12.0648,44100.0],["2016-02-17",11.9245,12.4757,11.9245,12.2423,21600.0],["2016-02-18",12.1717,12.7121,11.7951,12.6464,90000.0],["2016-02-19",12.358,13.1623,12.2246,12.8524,90900.0],["2016-02-22",12.9073,13.1427,12.2864,12.4532,101700.0],["2016-02-23",12.5512,13.1397,12.4071,12.9318,80100.0],["2016-02-24",12.8435,13.074,12.77,12.9249,76500.0],["2016-02-25",12.9671,13.074,12.5983,12.8896,118800.0],["2016-02-26",12.8484,13.0907,12.7503,13.0691,63000.0],["2016-02-29",13.0426,13.5056,12.8661,13.3388,108000.0],["2016-03-01",13.076,13.791,13.076,13.4575,79200.0],["2016-03-02",13.535,13.9763,13.4958,13.8116,152100.0],["2016-03-03",13.8459,14.1931,13.839,13.8783,71100.0],["2016-03-04",13.5546,15.2023,13.5546,14.7119,425700.0],["2016-03-07",14.7424,14.9409,14.2441,14.8112,79200.0],["2016-03-08",14.2205,14.7994,13.9001,14.3552,62100.0],["2016-03-09",14.252,14.7542,14.249,14.3797,85500.0],["2016-03-10",14.4112,14.5586,14.0082,14.3493,84600.0],["2016-03-11",14.4063,14.7424,14.2215,14.5655,81000.0],["2016-03-14",14.5144,14.5537,14.251,14.479,22500.0],["2016-03-15",14.2618,14.7296,14.2618,14.3227,21600.0],["2016-03-16",14.4613,14.9193,14.4014,14.825,74700.0],["2016-03-17",14.8898,14.9164,14.7424,14.7866,57600.0],["2016-03-18",14.935,14.935,14.3738,14.4073,81000.0],["2016-03-21",14.4485,14.939,14.4485,14.9144,107100.0],["2016-03-22",14.7994,14.7994,14.2608,14.7178,81900.0],["2016-03-23",14.6913,14.8407,14.595,14.6441,55800.0],["2016-03-24",14.4269,14.7424,14.3247,14.4004,65700.0],["2016-03-28",14.4004,14.7876,14.4004,14.6264,26100.0],["2016-03-29",14.6962,14.6962,14.3522,14.5095,38700.0],["2016-03-30",14.7227,14.7227,14.3797,14.6952,35100.0],["2016-03-31",14.4485,14.7385,14.2657,14.3011,71100.0],["2016-04-01",14.3738,14.6196,14.0544,14.2805,62100.0],["2016-04-04",14.2657,14.7424,14.2657,14.6687,22500.0],["2016-04-05",14.5704,14.7424,14.2952,14.3788,27000.0],["2016-04-06",14.2952,14.6933,14.2952,14.4014,37800.0],["2016-04-07",14.6245,14.6431,14.2589,14.5753,60300.0],["2016-04-08",14.6441,14.7326,14.5272,14.7178,92700.0],["2016-04-11",14.6441,14.7326,14.4476,14.6087,59400.0],["2016-04-12",14.5458,15.0373,14.5458,14.767,94500.0],["2016-04-13",14.7247,14.8407,14.6451,14.7906,29700.0],["2016-04-14",14.8407,14.8407,14.6893,14.7424,49500.0],["2016-04-15",14.7424,14.7621,14.3493,14.7621,65700.0],["2016-04-18",14.5871,14.7915,14.5871,14.6363,35100.0],["2016-04-19",14.6933,14.7915,14.595,14.6697,39600.0],["2016-04-20",14.7424,14.939,14.595,14.7424,86400.0],["2016-04-21",14.595,14.7424,14.5852,14.5852,30600.0],["2016-04-22",14.5753,14.6933,14.5753,14.6048,23400.0],["2016-04-25",14.6441,15.2338,14.6441,15.0373,211500.0],["2016-04-26",14.8554,15.0373,14.7994,15.0373,45900.0],["2016-04-27",15.2034,15.8225,15.1532,15.3724,75600.0],["2016-04-28",15.6908,15.7252,15.1572,15.1847,60300.0],["2016-04-29",15.0471,15.2338,14.7198,14.8898,65700.0],["2016-05-02",14.939,15.3773,14.9232,15.0373,63900.0],["2016-05-03",14.8318,15.224,14.8318,15.0638,41400.0],["2016-05-04",15.223,15.3321,14.8653,14.8721,201600.0],["2016-05-05",14.9685,15.0864,14.6933,14.9193,59400.0],["2016-05-06",14.939,14.939,14.7542,14.8898,43200.0],["2016-05-09",14.7866,15.0147,14.6933,14.6933,172800.0],["2016-05-10",14.8014,15.4795,14.594,15.4795,117900.0],["2016-05-11",15.4579,15.8697,15.4294,15.8265,129600.0],["2016-05-12",15.8255,16.0692,15.8196,15.9316,56700.0],["2016-05-13",15.8235,16.1184,15.7095,16.1184,75600.0],["2016-05-16",16.2147,16.2166,15.7606,16.025,90000.0],["2016-05-17",16.0918,16.1184,15.6761,15.6761,91800.0],["2016-05-18",16.0407,16.0574,15.5985,15.8048,91800.0],["2016-05-19",15.8235,15.8235,15.4461,15.627,75600.0],["2016-05-20",15.2584,15.9071,15.2584,15.7252,68400.0],["2016-05-23",15.6918,16.0732,15.6918,15.9228,83700.0],["2016-05-24",16.1832,16.3228,15.9857,16.1184,99000.0],["2016-05-25",16.0476,16.2098,15.7744,15.9808,81900.0],["2016-05-26",16.0329,16.197,15.8727,15.9218,84600.0],["2016-05-27",15.8294,16.3071,15.6279,16.3071,112500.0],["2016-05-31",16.1773,16.7081,16.138,16.7081,75600.0],["2016-06-01",16.6098,17.1749,16.6098,17.1012,157500.0],["2016-06-02",17.1061,17.1081,16.3149,16.5803,99900.0],["2016-06-03",16.4476,16.8614,16.4368,16.8614,83700.0],["2016-06-06",16.709,16.9036,16.5066,16.8712,143100.0],["2016-06-07",16.9243,16.9793,16.7946,16.7946,90900.0],["2016-06-08",16.943,16.9715,16.7739,16.8122,85500.0],["2016-06-09",16.7208,16.9842,16.6098,16.6638,94500.0],["2016-06-10",16.7081,16.7081,16.2668,16.3464,85500.0],["2016-06-13",16.2294,16.7081,16.1508,16.3346,45000.0],["2016-06-14",16.1734,16.4132,15.9739,16.4132,68400.0],["2016-06-15",16.3149,16.7975,16.2176,16.6098,77400.0],["2016-06-16",16.4181,16.6029,15.9788,16.6029,55800.0],["2016-06-17",16.4486,16.7012,16.4486,16.7012,49500.0],["2016-06-20",16.6147,16.8054,16.5076,16.7572,99900.0],["2016-06-21",16.654,17.0452,16.654,16.8643,112500.0],["2016-06-22",16.8879,17.0373,16.7012,16.9479,108000.0],["2016-06-23",17.0894,17.0894,16.5371,16.5371,111600.0],["2016-06-24",16.2854,16.6776,16.1872,16.2157,149400.0],["2016-06-27",16.0604,16.2068,15.8383,16.0466,97200.0],["2016-06-28",16.0899,16.1213,15.9218,16.1184,65700.0],["2016-06-29",16.1075,16.5459,16.0299,16.5115,92700.0],["2016-06-30",16.4476,16.6265,15.9601,16.5754,26100.0],["2016-07-01",16.3857,17.0019,16.3857,16.8555,56700.0],["2016-07-05",16.6776,16.6776,16.5518,16.6294,20700.0],["2016-07-06",16.541,16.7552,16.2166,16.7081,48600.0],["2016-07-07",16.7081,16.9046,16.6157,16.8132,70200.0],["2016-07-08",16.7395,16.8928,16.6068,16.8653,54000.0],["2016-07-11",16.8624,16.8643,16.4732,16.7071,74700.0],["2016-07-12",16.4918,16.8565,16.4918,16.7867,118800.0],["2016-07-13",16.7081,16.8447,16.4742,16.654,79200.0],["2016-07-14",16.6196,16.8054,16.4879,16.5941,63000.0],["2016-07-15",16.5115,16.7071,16.3542,16.7061,27900.0],["2016-07-18",16.5528,16.6707,16.5459,16.6098,35100.0],["2016-07-19",16.6098,16.7061,16.2186,16.7061,35100.0],["2016-07-20",16.6294,16.6294,16.2697,16.6098,67500.0],["2016-07-21",16.5233,16.6098,16.4122,16.5115,36000.0],["2016-07-22",16.3975,16.7081,16.311,16.7071,37800.0],["2016-07-25",16.5872,16.6579,16.4132,16.6579,60300.0],["2016-07-26",16.4977,16.5999,16.2658,16.2658,82800.0],["2016-07-27",16.3631,16.3837,15.9218,16.0417,101700.0],["2016-07-28",15.9464,16.1626,15.7616,15.7921,47700.0],["2016-07-29",15.8442,15.8736,15.455,15.7252,125100.0],["2016-08-01",15.798,15.9247,15.3567,15.3911,99900.0],["2016-08-02",15.4628,16.1125,15.3321,15.9424,121500.0],["2016-08-03",16.0004,16.6098,16.0004,16.5115,58500.0],["2016-08-04",16.5115,17.1012,16.3641,16.9754,118800.0],["2016-08-05",17.0334,17.1995,16.8063,17.1985,97200.0],["2016-08-08",17.1995,17.7646,17.1995,17.5002,202500.0],["2016-08-09",17.5179,17.6909,17.1995,17.3862,91800.0],["2016-08-10",17.339,17.3469,17.1022,17.2486,68400.0],["2016-08-11",17.2781,17.4943,17.1307,17.1307,108900.0],["2016-08-12",16.9557,17.2525,16.7081,17.2525,112500.0],["2016-08-15",17.2525,17.4943,17.1965,17.3715,120600.0],["2016-08-16",17.2987,17.4943,17.2221,17.2722,63000.0],["2016-08-17",17.2584,17.4943,17.1828,17.4432,97200.0],["2016-08-18",17.4973,17.6909,17.3734,17.6811,185400.0],["2016-08-19",17.6486,17.6486,17.4255,17.5484,62100.0],["2016-08-22",17.3498,17.6457,17.2948,17.627,57600.0],["2016-08-23",17.5159,17.6476,17.2811,17.3174,129600.0],["2016-08-24",17.283,17.3764,17.2034,17.3223,134100.0],["2016-08-25",17.2584,17.3862,16.8309,16.9764,121500.0],["2016-08-26",17.0855,17.1385,16.7081,17.0619,48600.0],["2016-08-29",17.0196,17.4933,17.0196,17.2123,98100.0],["2016-08-30",17.3557,17.5729,17.3017,17.4452,64800.0],["2016-08-31",17.3685,17.6172,17.0137,17.3666,92700.0],["2016-09-01",17.2997,17.4019,17.2506,17.3508,75600.0],["2016-09-02",17.3322,17.4933,17.3322,17.3764,132300.0],["2016-09-06",17.3783,17.6231,17.2191,17.4983,226800.0],["2016-09-07",17.6712,18.3228,17.6221,18.1882,316800.0],["2016-09-08",18.2629,22.7623,18.1823,21.692,3198600.0],["2016-09-09",21.748,21.9171,19.2683,19.3617,1196100.0],["2016-09-12",19.3008,20.0389,18.9764,19.5583,383400.0],["2016-09-13",19.4069,19.8531,19.175,19.5681,349200.0],["2016-09-14",19.4855,21.1701,19.4855,20.43,389700.0],["2016-09-15",20.5067,21.4256,20.5067,21.2301,234900.0],["2016-09-16",21.3755,21.8188,20.8428,21.6212,270000.0],["2016-09-19",21.575,21.7873,20.89,21.2232,267300.0],["2016-09-20",21.0296,21.7215,20.9382,21.5249,114300.0],["2016-09-21",21.6536,21.7716,21.2143,21.5701,134100.0],["2016-09-22",21.7205,21.8178,21.4266,21.575,245700.0],["2016-09-23",21.577,21.7686,21.4325,21.4325,69300.0],["2016-09-26",21.6124,22.2905,21.5573,21.9436,126000.0],["2016-09-27",21.9229,22.4448,21.7372,22.3102,102600.0],["2016-09-28",22.433,23.0375,22.433,22.9009,258300.0],["2016-09-29",22.9883,23.1819,22.8763,23.0316,258300.0],["2016-09-30",23.1878,23.8355,23.0149,23.522,214200.0],["2016-10-03",23.5102,23.5888,23.0994,23.5318,331200.0],["2016-10-04",23.8552,24.1775,23.4257,23.5053,225900.0],["2016-10-05",23.9338,24.8262,23.5879,24.2444,222300.0],["2016-10-06",24.5697,24.7427,24.0793,24.7417,223200.0],["2016-10-07",25.011,25.6272,24.8449,25.2587,346500.0],["2016-10-10",25.5535,25.9663,25.2361,25.412,225000.0],["2016-10-11",25.2154,25.4945,25.2154,25.4208,113400.0],["2016-10-12",25.3746,26.8302,25.3746,26.4498,344700.0],["2016-10-13",26.5422,26.6887,26.2543,26.6887,247500.0],["2016-10-14",26.9049,27.3265,26.4135,27.0081,386100.0],["2016-10-17",27.2489,27.471,26.8135,26.8135,162900.0],["2016-10-18",26.957,27.5192,26.8636,26.897,205200.0],["2016-10-19",26.7968,27.5821,26.7968,27.5663,174600.0],["2016-10-20",27.6607,27.8632,27.2145,27.3216,185400.0],["2016-10-21",27.3079,28.0194,27.2735,28.0096,208800.0],["2016-10-24",28.4224,29.3364,28.3054,29.191,400500.0],["2016-10-25",29.2077,30.0008,29.2077,29.9271,494100.0],["2016-10-26",29.8092,29.8288,28.0863,28.3054,332100.0],["2016-10-27",28.3742,28.6357,24.8164,25.5525,630000.0],["2016-10-28",24.7781,26.7879,24.6621,26.4813,234000.0],["2016-10-31",26.3388,26.7015,26.0724,26.0724,159300.0],["2016-11-01",26.2847,26.5874,26.0449,26.1648,63900.0],["2016-11-02",26.1216,26.1432,24.9609,25.9162,204300.0],["2016-11-03",25.9152,25.9152,25.0169,25.0169,169200.0],["2016-11-04",25.0051,25.0051,24.5274,24.6719,231300.0],["2016-11-07",24.9147,25.013,24.7181,24.9147,117000.0],["2016-11-08",24.7525,24.9363,24.5972,24.8095,137700.0],["2016-11-09",24.4724,26.1098,24.4724,26.1098,165600.0],["2016-11-10",25.585,28.0627,25.585,27.6174,233100.0],["2016-11-11",28.0106,28.0843,27.5211,27.9398,201600.0],["2016-11-14",27.9123,28.275,27.2381,27.6568,141300.0],["2016-11-15",28.0106,28.157,27.7206,28.0902,164700.0],["2016-11-16",28.0057,28.0057,27.4317,27.5654,90900.0],["2016-11-17",28.1953,29.2558,27.6224,28.3064,144900.0],["2016-11-18",28.4047,28.9325,28.2062,28.559,257400.0],["2016-11-21",28.8529,29.305,28.5511,28.8941,78300.0],["2016-11-22",29.0298,29.0298,28.0568,28.3044,68400.0],["2016-11-23",28.1796,28.7565,28.1472,28.6966,48600.0],["2016-11-25",28.5138,28.9934,28.5138,28.6396,30600.0],["2016-11-28",28.7231,28.7968,28.2465,28.4234,111600.0],["2016-11-29",28.2366,28.6986,28.1826,28.4912,81900.0],["2016-11-30",28.7772,30.1846,28.6917,29.2204,372600.0],["2016-12-01",29.7649,29.9271,28.502,28.845,134100.0],["2016-12-02",28.8745,29.6804,28.6661,29.6804,195300.0],["2016-12-05",29.8475,30.1748,29.2057,29.2057,78300.0],["2016-12-06",29.189,29.4249,28.3241,29.076,129600.0],["2016-12-07",28.847,29.6489,28.847,29.5526,52200.0],["2016-12-08",29.2303,29.8386,28.9443,29.8386,142200.0],["2016-12-09",29.8082,30.1728,28.9944,29.9173,201600.0],["2016-12-12",30.2504,30.2504,29.1398,29.248,121500.0],["2016-12-13",29.2008,29.9762,29.2008,29.7807,59400.0],["2016-12-14",29.6804,29.7404,29.3079,29.3079,68400.0],["2016-12-15",29.5634,29.6961,29.188,29.3826,115200.0],["2016-12-16",29.2715,29.5831,29.1919,29.3993,112500.0],["2016-12-19",29.7256,29.931,28.8627,29.2794,146700.0],["2016-12-20",29.3865,29.645,29.2883,29.5035,135000.0],["2016-12-21",28.8951,29.4868,28.8951,29.4868,126000.0],["2016-12-22",29.4799,29.5831,28.9934,29.534,106200.0],["2016-12-23",29.5802,29.5802,29.3865,29.3865,57600.0],["2016-12-27",29.2882,29.5831,29.2882,29.5094,83700.0],["2016-12-28",29.6018,29.6018,29.2883,29.2892,79200.0],["2016-12-29",29.2883,29.2883,29.0946,29.246,72000.0],["2016-12-30",29.2303,29.4475,29.0907,29.1674,110700.0],["2017-01-03",29.2706,29.6165,28.9737,29.4445,142200.0],["2017-01-04",29.4848,30.2789,29.3246,30.2789,296100.0],["2017-01-05",31.2441,32.2367,30.7625,31.8122,462600.0],["2017-01-06",31.8004,31.9419,31.3522,31.4515,181800.0],["2017-01-09",31.6461,31.6461,31.4013,31.6067,75600.0],["2017-01-10",31.6067,31.9006,31.6067,31.7453,114300.0],["2017-01-11",31.7915,31.8347,30.9689,31.2048,97200.0],["2017-01-12",31.4131,32.4303,30.5305,31.3876,459900.0],["2017-01-13",31.366,32.4461,30.0568,32.1866,372600.0],["2017-01-17",32.4333,33.1046,32.2171,32.6888,332100.0],["2017-01-18",32.393,33.0112,32.0294,32.5316,173700.0],["2017-01-19",32.5709,32.906,32.1984,32.3792,87300.0],["2017-01-20",32.4471,32.5316,31.8652,32.1375,139500.0],["2017-01-23",31.6274,32.0402,31.2745,31.3443,98100.0],["2017-01-24",31.8239,31.8524,31.4072,31.6372,47700.0],["2017-01-25",31.4141,32.335,31.3443,31.8603,124200.0],["2017-01-26",32.0333,32.8274,31.2362,32.0893,90900.0],["2017-01-27",32.0618,32.0618,31.2539,31.6461,84600.0],["2017-01-30",31.1743,31.5674,30.6072,31.3669,105300.0],["2017-01-31",30.6839,31.5979,29.5831,31.2067,55800.0],["2017-02-01",31.7011,31.7011,31.0672,31.4406,52200.0],["2017-02-02",31.4623,31.4623,30.959,31.1016,62100.0],["2017-02-03",31.3522,31.3856,30.9591,31.2293,70200.0],["2017-02-06",31.2539,31.4554,31.0593,31.1566,46800.0],["2017-02-07",31.1556,31.3797,31.0731,31.2038,38700.0],["2017-02-08",31.1556,31.2146,30.5866,30.8323,142200.0],["2017-02-09",30.8608,31.3021,30.8608,31.1556,99000.0],["2017-02-10",31.3876,31.4121,31.1065,31.3266,76500.0],["2017-02-13",31.3522,31.5488,31.1743,31.2745,39600.0],["2017-02-14",31.0573,31.1409,30.4676,30.4676,112500.0],["2017-02-15",30.5502,30.8254,30.1109,30.1826,109800.0],["2017-02-16",29.8553,30.0391,29.3915,29.5664,161100.0],["2017-02-17",29.2892,29.9143,28.9934,29.7728,174600.0],["2017-02-21",29.9595,29.9595,28.7094,29.0042,206100.0],["2017-02-22",28.7221,29.5399,28.7005,29.4897,129600.0],["2017-02-23",29.4897,29.8485,29.0917,29.3099,60300.0],["2017-02-24",29.1192,29.2882,28.9934,29.2882,104400.0],["2017-02-27",29.2883,29.7797,29.2637,29.5644,83700.0],["2017-02-28",29.6804,29.6804,29.1556,29.3384,83700.0],["2017-03-01",29.2686,29.5831,29.2686,29.3069,169200.0],["2017-03-02",29.0573,29.534,29.0573,29.2391,95400.0],["2017-03-03",29.0897,29.3865,28.5521,28.9964,172800.0],["2017-03-06",29.0524,29.4848,28.8961,29.4848,102600.0],["2017-03-07",29.7158,29.9735,29.3979,29.3979,95400.0],["2017-03-08",29.3357,29.3357,26.9031,26.9772,446400.0],["2017-03-09",27.1499,27.5764,26.2515,27.1993,351000.0],["2017-03-10",27.2101,27.2101,26.0639,26.913,169200.0],["2017-03-13",26.9071,28.2784,26.9031,27.6248,216000.0],["2017-03-14",27.3967,27.5735,25.5703,26.3196,357300.0],["2017-03-15",26.3186,27.7936,25.8151,27.1934,235800.0],["2017-03-16",27.3987,27.3987,26.6533,26.8587,90000.0],["2017-03-17",26.9554,28.1323,26.757,27.8617,143100.0],["2017-03-20",27.9891,28.4462,27.6436,27.8479,200700.0],["2017-03-21",27.8262,28.0385,26.7057,27.0018,227700.0],["2017-03-22",26.7511,27.3869,26.3799,27.0611,123300.0],["2017-03-23",26.9762,28.1234,26.367,27.3365,116100.0],["2017-03-24",27.4787,28.0039,27.3365,27.6436,124200.0],["2017-03-27",27.3918,27.921,26.9929,27.8696,215100.0],["2017-03-28",27.7028,27.8558,27.3464,27.5774,92700.0],["2017-03-29",27.4027,27.9378,27.3533,27.5448,260100.0],["2017-03-30",27.4935,28.2754,27.4935,27.4955,239400.0],["2017-03-31",27.4422,27.9407,27.3967,27.6189,124200.0],["2017-04-03",27.6436,27.9397,27.2141,27.8469,82800.0],["2017-04-04",28.072,28.1816,27.7502,28.0286,108000.0],["2017-04-05",28.0464,28.384,27.7295,27.8805,165600.0],["2017-04-06",27.9269,27.9348,27.5448,27.7877,208800.0],["2017-04-07",27.7897,27.9506,27.6574,27.7265,88200.0],["2017-04-10",27.923,28.0385,27.6436,27.7354,174600.0],["2017-04-11",27.7423,28.4462,27.6189,28.3366,140400.0],["2017-04-12",28.4176,29.8106,28.4176,28.6782,243000.0],["2017-04-13",28.6802,28.8776,27.2763,27.6396,195300.0],["2017-04-17",27.6732,27.9536,27.4461,27.846,121500.0],["2017-04-18",27.841,28.2961,27.7304,28.1737,262800.0],["2017-04-19",28.2399,28.2399,27.6594,27.92,173700.0],["2017-04-20",27.9506,28.1372,27.6396,27.922,160200.0],["2017-04-21",27.7245,28.621,27.7245,28.384,132300.0],["2017-04-24",28.5064,28.9448,28.3297,28.7996,169200.0],["2017-04-25",29.0593,29.0978,28.4472,28.9073,123300.0],["2017-04-26",28.8451,28.8451,28.536,28.6614,78300.0],["2017-04-27",28.5104,28.927,28.4906,28.6308,90000.0],["2017-04-28",29.0257,30.9559,29.0257,30.32,548100.0],["2017-05-01",30.2934,31.099,29.7632,30.6123,153900.0],["2017-05-02",30.7149,30.8482,30.0061,30.4277,94500.0],["2017-05-03",30.3951,30.3951,28.6772,29.7227,216000.0],["2017-05-04",29.6171,29.7573,29.3219,29.6082,169200.0],["2017-05-05",29.6043,29.8027,29.5194,29.6102,54000.0],["2017-05-08",29.7218,30.0495,29.5283,29.5292,87300.0],["2017-05-09",29.5559,29.7366,29.1146,29.5134,74700.0],["2017-05-10",29.3347,29.8777,29.3347,29.6457,84600.0],["2017-05-11",29.7642,29.7642,29.4206,29.4206,66600.0],["2017-05-12",29.5677,29.5677,29.1817,29.1817,30600.0],["2017-05-15",29.4226,29.6181,29.4226,29.5055,93600.0],["2017-05-16",29.6181,29.6181,29.2232,29.4206,104400.0],["2017-05-17",29.3713,29.5638,27.841,28.0375,227700.0],["2017-05-18",28.0365,28.2685,27.683,28.0819,207900.0],["2017-05-19",28.2132,28.7602,28.1372,28.3741,218700.0],["2017-05-22",28.537,28.77,28.0631,28.4462,125100.0],["2017-05-23",28.5124,28.7296,28.46,28.6901,82800.0],["2017-05-24",28.8401,28.8401,28.2606,28.7838,121500.0],["2017-05-25",28.7641,28.7819,28.1036,28.4788,97200.0],["2017-05-26",28.4926,28.7878,28.381,28.5696,108000.0],["2017-05-30",28.5124,28.6446,27.9269,28.1619,99000.0],["2017-05-31",28.1372,28.4195,27.8509,27.9743,207900.0],["2017-06-01",27.9861,28.0424,27.5774,27.5873,187200.0],["2017-06-02",27.61,28.3228,27.61,28.3228,258300.0],["2017-06-05",28.2695,28.3346,28.0483,28.0888,142200.0],["2017-06-06",28.2655,28.4827,28.1194,28.4324,94500.0],["2017-06-07",28.5696,29.006,28.1806,28.1806,127800.0],["2017-06-08",28.1796,28.2991,27.8608,27.8696,148500.0],["2017-06-09",28.0444,28.6259,28.0444,28.2537,95400.0],["2017-06-12",28.3129,28.538,27.9595,28.4817,221400.0],["2017-06-13",28.5795,28.928,28.3139,28.9221,119700.0],["2017-06-14",28.7532,29.4473,28.7532,29.002,217800.0],["2017-06-15",28.6012,29.2943,28.6012,29.0721,126900.0],["2017-06-16",29.1215,30.3092,29.0326,30.1295,209700.0],["2017-06-19",30.1236,30.1878,29.6418,30.1374,147600.0],["2017-06-20",29.9291,29.9291,29.3703,29.3703,180900.0],["2017-06-21",29.3663,29.5174,28.2448,28.5321,203400.0],["2017-06-22",28.6308,28.6308,27.922,28.5706,363600.0],["2017-06-23",28.5509,29.6151,28.384,29.0484,238500.0],["2017-06-26",29.2301,29.2301,28.308,28.4196,215100.0],["2017-06-27",28.4255,28.8263,28.0859,28.2004,249300.0],["2017-06-28",28.3445,29.1501,28.1392,28.6831,191700.0],["2017-06-29",28.7523,29.4029,28.3346,28.6447,233100.0],["2017-06-30",28.776,29.3219,28.7315,29.004,208800.0],["2017-07-03",28.8609,29.5194,28.8609,29.1847,43200.0],["2017-07-05",29.1728,29.4206,28.8056,28.8056,63900.0],["2017-07-06",28.9023,29.2726,28.3139,28.6101,142200.0],["2017-07-07",28.6081,29.0317,28.5548,28.7503,136800.0],["2017-07-10",28.6298,29.3219,28.6298,29.2696,63900.0],["2017-07-11",29.2706,30.3171,29.1906,29.7869,376200.0],["2017-07-12",29.7869,30.482,29.6566,29.7761,294300.0],["2017-07-13",29.9982,30.2569,29.7168,30.2569,158400.0],["2017-07-14",30.2105,30.3141,29.8205,30.087,64800.0],["2017-07-17",30.0416,30.2499,29.7237,30.0959,218700.0],["2017-07-18",30.1907,30.7288,30.013,30.4247,368100.0],["2017-07-19",30.4247,31.4939,30.4247,31.3172,449100.0],["2017-07-20",31.5314,31.9026,31.4357,31.6074,166500.0],["2017-07-21",31.5926,31.8888,31.406,31.406,251100.0],["2017-07-24",31.3508,32.0863,31.1187,31.8888,210600.0],["2017-07-25",32.0863,33.3756,32.0369,32.6549,533700.0],["2017-07-26",32.7892,33.6402,32.7892,33.1723,322200.0],["2017-07-27",33.4477,33.6659,32.9442,33.0015,120600.0],["2017-07-28",32.9748,33.4527,32.5957,32.9027,203400.0],["2017-07-31",32.9896,33.3204,32.7152,32.7784,83700.0],["2017-08-01",32.7458,35.2939,32.7458,34.357,412200.0],["2017-08-02",34.2415,37.2941,34.2415,36.1607,853200.0],["2017-08-03",36.4303,36.9288,36.1341,36.6336,377100.0],["2017-08-04",36.529,36.529,36.1351,36.1351,262800.0],["2017-08-07",36.0354,36.2348,35.3443,35.5081,242100.0],["2017-08-08",35.4272,35.7451,35.1587,35.2406,283500.0],["2017-08-09",35.1902,35.3531,34.748,35.0974,215100.0],["2017-08-10",35.1429,35.83,34.9592,35.2673,194400.0],["2017-08-11",35.2455,35.6405,34.9839,35.5348,360000.0],["2017-08-14",35.6306,37.0216,35.6306,36.6613,409500.0],["2017-08-15",36.9239,38.0099,36.4796,37.8292,391500.0],["2017-08-16",37.8381,38.2567,37.1312,37.6643,342900.0],["2017-08-17",37.4175,37.5163,35.9751,36.0551,201600.0],["2017-08-18",36.0541,36.4786,35.2396,36.3612,160200.0],["2017-08-21",36.3612,37.4718,36.3612,36.836,254700.0],["2017-08-22",36.6593,36.9831,36.3296,36.5241,116100.0],["2017-08-23",36.2328,37.4945,35.7589,36.8953,204300.0],["2017-08-24",37.1895,37.8026,36.6484,36.6761,176400.0],["2017-08-25",36.7116,37.7117,36.7116,37.6436,135000.0],["2017-08-28",37.6436,38.1076,36.7264,37.7542,137700.0],["2017-08-29",37.4807,38.4068,36.7511,38.0217,196200.0],["2017-08-30",38.3939,39.9617,37.7739,39.4898,306900.0],["2017-08-31",39.6103,40.6656,39.6103,39.8857,307800.0],["2017-09-01",39.6853,39.9844,38.7523,38.9053,155700.0],["2017-09-05",38.8984,39.1946,38.0099,38.0148,117000.0],["2017-09-06",38.157,39.1709,38.157,38.701,195300.0],["2017-09-07",38.7059,39.4908,38.7059,39.0495,162000.0],["2017-09-08",38.7513,39.3358,38.3574,38.3574,111600.0],["2017-09-11",38.9922,39.4316,38.3159,38.4482,207900.0],["2017-09-12",38.2379,38.701,36.8745,37.2991,398700.0],["2017-09-13",36.9397,38.0701,36.9397,37.5854,142200.0],["2017-09-14",37.3879,39.1482,37.3879,38.4542,120600.0],["2017-09-15",38.2222,38.9359,37.4294,38.4986,100800.0],["2017-09-18",38.621,39.2933,38.4147,38.5292,180900.0],["2017-09-19",38.701,39.4108,38.6023,38.6329,145800.0],["2017-09-20",38.8807,39.6211,38.7109,39.6211,91800.0],["2017-09-21",39.7504,40.7742,39.6853,39.8857,122400.0],["2017-09-22",39.708,40.1078,39.4622,39.4622,50400.0],["2017-09-25",39.395,40.0832,39.1828,39.4177,78300.0],["2017-09-26",39.4957,39.7366,38.9962,39.2993,88200.0],["2017-09-27",39.3921,40.4781,39.3151,40.2806,153000.0],["2017-09-28",40.4771,40.951,39.7021,40.4149,131400.0],["2017-09-29",40.1819,40.4781,39.8354,39.8956,56700.0],["2017-10-02",39.9528,40.5126,39.6162,40.4998,104400.0],["2017-10-03",40.6676,40.873,39.861,39.9775,126900.0],["2017-10-04",40.4534,40.4781,40.3418,40.3576,65700.0],["2017-10-05",40.2559,40.5768,40.25,40.5334,101700.0],["2017-10-06",40.2954,40.7051,40.0042,40.0042,149400.0],["2017-10-09",40.0042,40.3191,39.8196,40.1918,97200.0],["2017-10-10",40.4534,40.8226,40.3102,40.7752,151200.0],["2017-10-11",40.8127,41.4357,40.3201,40.5768,196200.0],["2017-10-12",40.7446,42.3786,40.7446,41.7655,237600.0],["2017-10-13",41.9293,42.9452,41.8889,42.0103,179100.0],["2017-10-16",42.2453,42.8732,41.959,41.9609,166500.0],["2017-10-17",41.959,42.1367,40.6034,40.6034,118800.0],["2017-10-18",40.6025,41.0685,40.5087,40.873,77400.0],["2017-10-19",40.4781,40.719,40.0832,40.2816,94500.0],["2017-10-20",40.4109,40.5748,39.9874,40.5018,54000.0],["2017-10-23",40.5916,40.6261,39.0268,39.4375,259200.0],["2017-10-24",39.5895,39.7198,38.3702,38.9853,270000.0],["2017-10-25",39.0584,39.0959,38.5045,38.8797,156600.0],["2017-10-26",38.8797,39.2045,38.1945,38.5065,157500.0],["2017-10-27",38.5065,39.1897,37.3149,39.1255,265500.0],["2017-10-30",39.0485,39.4898,38.5272,39.0643,91800.0],["2017-10-31",40.3793,42.5266,39.2835,40.2036,307800.0],["2017-11-01",40.3487,40.9697,40.2816,40.3477,126900.0],["2017-11-02",40.174,40.8947,40.1177,40.1177,168300.0],["2017-11-03",40.1009,40.9687,39.9844,40.8108,80100.0],["2017-11-06",40.7348,41.6381,40.7348,41.2126,130500.0],["2017-11-07",40.9717,41.4653,40.1039,40.6716,189000.0],["2017-11-08",40.2224,41.2778,40.1858,41.0339,186300.0],["2017-11-09",41.1672,41.1672,40.5788,40.5788,62100.0],["2017-11-10",40.8078,40.9223,40.3764,40.7456,46800.0],["2017-11-13",40.7249,41.0605,40.4939,40.5087,62100.0],["2017-11-14",40.6903,40.7723,40.1335,40.1631,64800.0],["2017-11-15",40.0851,40.407,39.7386,40.407,130500.0],["2017-11-16",40.719,41.1188,39.7969,39.9785,121500.0],["2017-11-17",40.8532,40.8532,40.1819,40.3882,95400.0],["2017-11-20",40.6578,40.6578,39.5017,40.2549,91800.0],["2017-11-21",40.4218,40.5008,39.9647,40.4751,105300.0],["2017-11-22",40.3774,40.4761,40.2125,40.4751,47700.0],["2017-11-24",40.4751,40.8216,39.9854,40.5077,41400.0],["2017-11-27",40.5669,40.5669,40.097,40.4287,47700.0],["2017-11-28",40.1937,40.4771,39.789,40.1809,88200.0],["2017-11-29",40.403,40.403,39.3634,39.8748,72900.0],["2017-11-30",39.859,40.2806,39.6636,40.2569,86400.0],["2017-12-01",39.944,40.2313,39.8531,39.9854,63000.0],["2017-12-04",40.2391,40.5274,40.094,40.094,78300.0],["2017-12-05",40.098,40.4781,39.4967,39.7554,90900.0],["2017-12-06",39.6883,39.7988,39.3437,39.4069,79200.0],["2017-12-07",39.3358,39.7702,39.0534,39.4316,125100.0],["2017-12-08",39.5876,39.6883,39.2933,39.3407,72900.0],["2017-12-11",39.6389,39.8117,39.1453,39.4908,42300.0],["2017-12-12",39.3654,39.9341,39.3654,39.4908,66600.0],["2017-12-13",39.3684,39.8857,39.319,39.3457,94500.0],["2017-12-14",39.7682,39.7682,39.0485,39.4365,54900.0],["2017-12-15",39.1689,39.556,38.6802,39.1956,164700.0],["2017-12-18",39.2933,40.3102,39.2933,39.5155,137700.0],["2017-12-19",39.787,40.873,39.787,40.4267,144900.0],["2017-12-20",40.4198,41.0448,40.4198,40.7861,101700.0],["2017-12-21",41.0132,41.5641,41.0132,41.3024,181800.0],["2017-12-22",41.1415,42.8179,41.1415,42.7488,97200.0],["2017-12-26",42.6204,43.9335,42.2305,43.7538,158400.0],["2017-12-27",43.9335,45.217,43.9306,44.4331,189900.0],["2017-12-28",44.2603,44.7164,43.4409,43.4922,67500.0],["2017-12-29",43.9049,44.1023,43.664,44.0944,51300.0],["2018-01-02",44.0332,46.995,44.0332,45.4727,346500.0],["2018-01-03",45.4174,47.1421,44.3294,44.7302,243000.0],["2018-01-04",45.0067,45.91,44.1596,44.7865,129600.0],["2018-01-05",44.9089,45.8241,44.4568,44.5377,108000.0],["2018-01-08",44.8961,47.9319,44.822,47.5124,288900.0],["2018-01-09",47.4897,49.5985,47.4897,49.5205,278100.0],["2018-01-10",49.6577,50.407,48.5668,49.5748,367200.0],["2018-01-11",49.9559,53.7993,49.8571,53.4893,405000.0],["2018-01-12",53.3126,53.3126,50.9471,52.1328,387900.0],["2018-01-16",52.5504,53.9494,51.1505,51.1505,242100.0],["2018-01-17",51.6125,53.0233,50.7457,52.818,142200.0],["2018-01-18",52.3905,54.5921,52.3905,54.4874,175500.0],["2018-01-19",54.7283,55.9012,54.7283,55.2812,270000.0],["2018-01-22",54.8547,56.2734,54.8547,55.1983,190800.0],["2018-01-23",55.142,55.9999,53.2188,53.4143,143100.0],["2018-01-24",53.4113,53.4113,50.3508,52.1032,236700.0],["2018-01-25",53.7075,53.826,52.1308,52.8189,124200.0],["2018-01-26",52.118,53.5219,51.6322,52.4003,77400.0],["2018-01-29",53.2188,54.3759,51.9047,54.3759,242100.0],["2018-01-30",53.7549,54.1814,52.2315,53.2691,159300.0],["2018-01-31",53.8072,55.2378,52.8288,53.0213,189000.0],["2018-02-01",52.818,53.1359,50.4554,52.2384,194400.0],["2018-02-02",52.2394,52.818,50.4495,51.3548,115200.0],["2018-02-05",50.4584,51.2097,48.3762,49.4523,217800.0],["2018-02-06",48.6142,50.103,48.6142,49.4751,155700.0],["2018-02-07",52.3006,52.3006,50.9204,51.5542,183600.0],["2018-02-08",51.6944,51.8317,48.6803,49.1828,132300.0],["2018-02-09",49.868,50.0101,47.3889,48.7079,183600.0],["2018-02-12",49.0278,49.3655,47.9399,47.9399,184500.0],["2018-02-13",47.9527,49.3141,47.9527,48.3782,73800.0],["2018-02-14",48.4463,49.6597,47.8925,49.0772,115200.0],["2018-02-15",49.7594,49.7594,48.3565,49.3783,119700.0],["2018-02-16",49.1581,50.7151,49.1285,49.9302,74700.0],["2018-02-20",50.252,52.6896,49.5856,50.1267,192600.0],["2018-02-21",50.1257,52.115,49.9588,49.9588,99000.0],["2018-02-22",50.1197,51.7221,50.1197,50.5482,127800.0],["2018-02-23",50.8503,52.9177,50.8503,51.8909,118800.0],["2018-02-26",52.3293,53.7726,52.0943,52.5228,157500.0],["2018-02-27",52.3865,53.2909,51.0438,53.1803,52200.0],["2018-02-28",53.4113,54.4973,53.2129,53.2217,118800.0],["2018-03-01",53.9543,54.0402,50.8454,51.0419,153000.0],["2018-03-02",50.9461,52.1338,50.8444,51.344,54900.0],["2018-03-05",52.0084,53.6532,51.3222,51.7951,130500.0],["2018-03-06",52.1061,53.431,51.6342,52.116,84600.0],["2018-03-07",52.4201,52.58,51.6757,52.0558,84600.0],["2018-03-08",52.2329,52.9253,51.2569,52.1204,78300.0],["2018-03-09",52.1195,53.3243,51.8847,51.9981,68400.0],["2018-03-12",52.9034,52.9034,51.4419,52.4806,101700.0],["2018-03-13",52.2886,52.2956,50.9504,51.241,94500.0],["2018-03-14",51.6359,52.3881,50.7604,51.3991,81900.0],["2018-03-15",52.2279,52.6308,51.3773,52.1742,62100.0],["2018-03-16",52.0339,52.5811,51.7354,52.4766,133200.0],["2018-03-19",51.9055,53.178,50.8678,51.238,68400.0],["2018-03-20",51.5374,51.9841,51.2827,51.624,200700.0],["2018-03-21",51.616,52.0319,50.9246,51.5454,105300.0],["2018-03-22",51.2768,51.9344,50.636,50.9395,137700.0],["2018-03-23",50.8599,51.4369,49.855,49.864,114300.0],["2018-03-26",50.3525,50.6937,49.5028,50.1177,161100.0],["2018-03-27",50.2311,50.243,49.1536,49.2551,162900.0],["2018-03-28",49.3745,49.6272,47.8055,49.6272,205200.0],["2018-03-29",49.8451,51.7354,48.88,50.2848,223200.0],["2018-04-02",50.5515,51.3176,49.3626,50.5913,79200.0],["2018-04-03",50.3435,51.1385,50.1107,50.9514,81900.0],["2018-04-04",50.1625,51.436,50.1625,51.436,48600.0],["2018-04-05",51.427,53.7252,50.8659,51.9115,180900.0],["2018-04-06",51.238,51.9344,50.7405,50.84,75600.0],["2018-04-09",52.5184,52.5184,51.0887,51.8687,153900.0],["2018-04-10",52.2229,52.3483,51.7354,51.8319,141300.0],["2018-04-11",51.422,52.8447,51.3355,52.2339,154800.0],["2018-04-12",52.4468,53.385,51.9941,53.2079,171000.0],["2018-04-13",53.2278,55.4663,53.0348,53.7252,227700.0],["2018-04-16",54.3172,54.8992,53.4268,53.9242,133200.0],["2018-04-17",54.156,54.5719,53.0288,53.2288,127800.0],["2018-04-18",53.4218,54.4575,53.0338,54.1939,115200.0],["2018-04-19",54.1809,54.8992,53.7631,54.3411,91800.0],["2018-04-20",54.5858,54.9191,53.7252,54.6207,99000.0],["2018-04-23",55.1679,56.0633,54.2506,54.2724,221400.0],["2018-04-24",54.3093,54.9191,52.4567,53.2716,189900.0],["2018-04-25",53.2716,54.5222,53.2507,53.9153,125100.0],["2018-04-26",53.5611,55.4047,53.5611,53.9242,99000.0],["2018-04-27",53.8874,54.1739,53.2278,53.9879,104400.0],["2018-04-30",54.1152,54.8196,53.8655,54.2108,112500.0],["2018-05-01",56.6533,59.0361,56.6533,58.7774,564300.0],["2018-05-02",58.8063,61.983,58.8063,61.7084,253800.0],["2018-05-03",61.9731,63.6624,61.9731,62.4466,242100.0],["2018-05-04",63.0376,63.349,61.796,62.4934,161100.0],["2018-05-07",63.2396,67.3705,62.9779,64.7499,335700.0],["2018-05-08",64.8733,66.0323,62.78,64.0604,269100.0],["2018-05-09",63.752,65.4194,63.752,64.3609,155700.0],["2018-05-10",64.1718,66.4412,64.1718,65.309,138600.0],["2018-05-11",65.4732,66.092,63.7261,64.2514,163800.0],["2018-05-14",64.2226,64.2226,61.3304,61.6766,396900.0],["2018-05-15",61.784,62.1492,60.2976,61.8358,264600.0],["2018-05-16",62.5899,65.1339,62.3263,64.8344,185400.0],["2018-05-17",64.924,68.7733,64.924,68.6579,375300.0],["2018-05-18",69.4449,70.0418,67.854,67.9803,269100.0],["2018-05-21",68.8161,70.3403,68.8161,69.8478,197100.0],["2018-05-22",69.8528,70.0418,68.3286,68.3286,83700.0],["2018-05-23",68.3504,68.9374,67.9525,68.8429,108000.0],["2018-05-24",68.2221,69.6438,68.041,69.2359,151200.0],["2018-05-25",68.4947,68.7733,66.3576,68.0719,190800.0],["2018-05-29",67.9525,68.446,66.8581,67.5545,77400.0],["2018-05-30",67.6639,69.0479,67.5635,68.9394,126000.0],["2018-05-31",68.8479,70.4388,68.7484,70.3104,190800.0],["2018-06-01",70.6388,71.3133,70.1423,71.2397,140400.0],["2018-06-04",71.375,73.6126,70.0896,70.1174,276300.0],["2018-06-05",70.2726,70.8855,68.1813,68.7793,225900.0],["2018-06-06",68.9086,68.9086,66.7248,68.1306,280800.0],["2018-06-07",68.5514,70.589,67.9226,69.7294,272700.0],["2018-06-08",69.6289,70.8377,69.5722,70.5383,144000.0],["2018-06-11",70.5542,70.5542,69.5384,69.7105,117000.0],["2018-06-12",69.6379,69.8767,69.3454,69.7433,67500.0],["2018-06-13",69.6438,69.7443,68.5992,69.6398,126000.0],["2018-06-14",69.6438,69.6588,68.8181,69.0021,47700.0],["2018-06-15",68.1515,68.6489,67.1764,67.4709,214200.0],["2018-06-18",67.5794,68.9245,67.4401,68.63,133200.0],["2018-06-19",67.7376,70.6258,67.7376,70.2249,207900.0],["2018-06-20",69.8956,70.4398,69.6229,70.1542,73800.0],["2018-06-21",69.7563,69.7821,68.4708,69.7821,98100.0],["2018-06-22",69.4449,70.7382,69.2061,70.1562,135900.0],["2018-06-25",70.2457,70.2806,69.1265,69.5712,58500.0],["2018-06-26",70.587,71.2357,69.7931,70.7382,183600.0],["2018-06-27",70.6387,70.6387,69.8209,69.8209,112500.0],["2018-06-28",70.3204,70.4388,68.6489,69.3901,180900.0],["2018-06-29",69.3901,70.0318,69.1812,69.1812,73800.0],["2018-07-02",69.1802,70.4517,68.8539,69.1414,88200.0],["2018-07-03",69.1414,69.4449,68.8599,69.0956,118800.0],["2018-07-05",69.2459,71.5998,69.2459,71.1263,116100.0],["2018-07-06",71.0367,72.6813,70.8377,71.6287,238500.0],["2018-07-09",71.6337,72.9718,71.3213,72.9718,171900.0],["2018-07-10",73.4245,74.8661,73.0832,74.7676,253800.0],["2018-07-11",74.6184,78.0777,74.4363,78.0011,288900.0],["2018-07-12",78.9602,81.2127,77.8091,79.0458,255600.0],["2018-07-13",79.392,79.394,78.1016,78.7871,76500.0],["2018-07-16",78.6478,78.6478,77.6758,78.5314,72000.0],["2018-07-17",78.2001,78.4588,76.6401,77.5892,63900.0],["2018-07-18",77.4031,77.4031,75.867,76.7475,104400.0],["2018-07-19",76.7027,77.0758,75.6591,76.1605,60300.0],["2018-07-20",76.4341,77.0997,75.6262,77.0997,82800.0],["2018-07-23",77.3683,78.3991,76.1207,76.8878,93600.0],["2018-07-24",77.6429,77.7524,76.9982,77.4539,74700.0],["2018-07-25",77.3047,77.3544,76.6072,76.9962,69300.0],["2018-07-26",76.847,77.228,74.6184,74.6184,89100.0],["2018-07-27",74.6184,75.7466,72.7281,73.6235,104400.0],["2018-07-30",73.922,73.923,71.6337,72.9967,117000.0],["2018-07-31",73.4255,75.0482,72.1311,73.6314,128700.0],["2018-08-01",76.1107,79.5929,76.1107,78.6975,257400.0],["2018-08-02",78.4985,80.4884,78.4985,79.9302,199800.0],["2018-08-03",79.8675,80.0904,78.4488,79.4755,135000.0],["2018-08-06",79.5104,80.946,79.2497,80.0009,126900.0],["2018-08-07",80.9361,81.1848,80.1402,80.7212,195300.0],["2018-08-08",80.2048,80.4735,79.8486,80.1859,41400.0],["2018-08-09",81.0545,82.1698,79.8914,80.3849,130500.0],["2018-08-10",80.6804,81.0555,79.0935,80.0904,90000.0],["2018-08-13",80.0904,81.8872,78.5781,79.5134,119700.0],["2018-08-14",79.2965,79.4935,77.633,77.633,117900.0],["2018-08-15",77.1783,78.7045,75.6133,77.8121,89100.0],["2018-08-16",78.6587,79.396,78.0508,78.4986,81000.0],["2018-08-17",78.598,78.9622,77.819,78.9622,76500.0],["2018-08-20",79.5929,80.0904,79.0975,80.0904,96300.0],["2018-08-21",80.2456,80.5381,79.2666,79.5929,90000.0],["2018-08-22",79.6725,80.0635,79.5929,79.6924,35100.0],["2018-08-23",79.9909,81.4833,79.2945,81.1211,143100.0],["2018-08-24",81.4833,84.4123,81.4833,84.269,140400.0],["2018-08-27",84.8083,86.9553,84.8083,85.2222,168300.0],["2018-08-28",85.3634,85.5982,81.8315,81.9877,94500.0],["2018-08-29",82.6264,83.3736,81.0853,81.0853,193500.0],["2018-08-30",81.727,83.1239,81.348,82.4673,91800.0],["2018-08-31",83.0333,83.485,81.9001,83.0363,119700.0],["2018-09-04",83.5726,85.3565,82.911,85.254,160200.0],["2018-09-05",85.246,85.246,83.7238,84.4939,60300.0],["2018-09-06",85.3983,85.5624,83.2861,83.5467,101700.0],["2018-09-07",84.4183,84.4183,82.9,83.1746,82800.0],["2018-09-10",83.0771,83.0771,81.5828,82.0285,60300.0],["2018-09-11",82.4653,84.0701,82.4653,83.8412,168300.0],["2018-09-12",84.4581,84.4581,82.515,83.0752,151200.0],["2018-09-13",83.0751,84.0691,82.1976,83.688,65700.0],["2018-09-14",82.8403,83.0861,81.4415,82.0056,170100.0],["2018-09-17",82.3339,82.7896,81.3848,82.5001,67500.0],["2018-09-18",81.9081,83.298,81.9081,82.7956,159300.0],["2018-09-19",83.5219,83.5219,82.8533,83.1746,48600.0],["2018-09-20",83.1647,83.6223,82.6682,83.4671,76500.0],["2018-09-21",83.5726,83.5766,82.3777,83.5766,185400.0],["2018-09-24",83.0752,84.078,81.6435,83.0433,51300.0],["2018-09-25",85.2242,85.2242,84.2989,85.064,90000.0],["2018-09-26",85.4221,86.3583,85.0152,86.3583,235800.0],["2018-09-27",85.8708,86.8558,85.5803,86.0658,129600.0],["2018-09-28",86.3584,86.6668,85.7505,85.8171,180900.0],["2018-10-01",86.4748,86.83,85.7634,86.242,108000.0],["2018-10-02",86.4369,86.5573,84.8799,85.9544,125100.0],["2018-10-03",86.3484,87.3503,85.1197,86.7553,111600.0],["2018-10-04",86.5673,86.6847,85.7614,85.7733,110700.0],["2018-10-05",85.5624,86.0649,84.856,85.2649,188100.0],["2018-10-08",85.3535,85.3535,82.7627,83.7776,149400.0],["2018-10-09",83.7925,84.0462,82.9309,83.4831,80100.0],["2018-10-10",82.9528,82.9756,79.7929,80.0795,169200.0],["2018-10-11",79.3104,81.7211,77.9016,78.1006,252000.0],["2018-10-12",78.7145,79.5561,77.6021,79.4636,97200.0],["2018-10-15",78.8448,79.6377,77.1057,77.3723,107100.0],["2018-10-16",78.5582,80.2188,78.5483,79.4935,123300.0],["2018-10-17",79.9909,80.4565,78.2996,79.1661,97200.0],["2018-10-18",78.5304,79.0955,77.1564,78.0419,72900.0],["2018-10-19",78.013,78.2319,76.7624,77.042,96300.0],["2018-10-22",77.2648,77.2648,73.6344,73.6344,215100.0],["2018-10-23",72.6186,73.334,70.9462,73.1907,220500.0],["2018-10-24",72.5808,72.7898,69.6777,70.3821,232200.0],["2018-10-25",70.6387,72.4664,70.6387,71.8118,143100.0],["2018-10-26",71.3183,71.4277,69.3593,70.8377,152100.0],["2018-10-29",71.5004,73.0395,68.6489,68.7345,218700.0],["2018-10-30",66.8581,70.8576,66.6094,70.6487,153900.0],["2018-10-31",71.2347,76.3844,71.2347,75.6252,352800.0],["2018-11-01",75.2909,75.2909,65.6642,66.6591,623700.0],["2018-11-02",67.455,68.5892,65.7637,67.6272,271800.0],["2018-11-05",68.1167,68.1385,64.7777,66.7705,144000.0],["2018-11-06",66.8591,68.036,65.7587,67.9047,154800.0],["2018-11-07",68.642,70.6358,68.642,69.6438,133200.0],["2018-11-08",70.0299,70.8666,66.4552,66.9049,90000.0],["2018-11-09",65.891,65.891,64.6693,65.1667,179100.0],["2018-11-12",65.3299,65.7219,61.1493,61.779,316800.0],["2018-11-13",60.4906,60.8767,57.7964,57.876,315900.0],["2018-11-14",56.8294,58.5098,54.173,55.0535,549000.0],["2018-11-15",54.1928,57.7049,53.4049,56.3846,250200.0],["2018-11-16",56.3498,61.8875,56.3498,60.5613,308700.0],["2018-11-19",60.1922,62.182,59.6947,59.7146,145800.0],["2018-11-20",59.6947,59.6947,54.7241,55.8225,206100.0],["2018-11-21",56.2583,59.1306,56.2583,58.3048,110700.0],["2018-11-23",57.4114,57.4114,54.746,54.9181,61200.0],["2018-11-26",55.6803,57.1577,54.359,54.359,181800.0],["2018-11-27",53.9212,56.8513,53.7252,55.337,212400.0],["2018-11-28",55.2176,56.9716,54.6933,56.0195,119700.0],["2018-11-29",56.2125,60.614,56.2125,59.4042,187200.0],["2018-11-30",59.6947,62.182,57.0811,57.6243,254700.0],["2018-12-03",59.1973,60.7722,58.6998,59.7425,172800.0],["2018-12-04",60.5702,60.5702,57.88,57.8929,162000.0],["2018-12-06",56.4533,58.7117,54.8455,57.7049,166500.0],["2018-12-07",58.7784,60.1613,55.2226,56.5657,171900.0],["2018-12-10",56.312,56.312,54.1411,54.9092,138600.0],["2018-12-11",55.4395,55.4395,52.7313,53.1353,306000.0],["2018-12-12",53.2278,56.1429,53.1283,55.0057,341100.0],["2018-12-13",55.5638,56.6403,54.2744,54.4794,198900.0],["2018-12-14",53.381,53.7262,52.5314,53.381,153000.0],["2018-12-17",52.9771,53.0785,51.7354,51.7503,169200.0],["2018-12-18",51.6359,52.1901,47.3081,48.4512,414900.0],["2018-12-19",48.8134,51.1027,47.7558,48.3448,245700.0],["2018-12-20",48.0552,48.108,44.2736,45.8485,462600.0],["2018-12-21",45.8455,45.8455,42.2847,42.9792,430200.0],["2018-12-24",41.2888,45.0834,40.6919,43.8876,187200.0],["2018-12-26",44.0318,48.0731,42.8489,48.0731,280800.0],["2018-12-27",46.7479,50.7117,46.4415,50.4709,495900.0],["2018-12-28",52.0339,54.7102,51.1365,54.4923,489600.0],["2018-12-31",55.8086,58.0849,52.5881,53.8874,395100.0],["2019-01-02",52.9562,57.1129,52.2229,56.3438,530100.0],["2019-01-03",55.7151,57.5407,54.4197,56.505,288000.0],["2019-01-04",58.1924,60.2917,57.3865,58.9087,431100.0],["2019-01-07",59.6947,62.7809,59.6947,61.6756,330300.0],["2019-01-08",62.6009,63.4744,62.184,62.4307,307800.0],["2019-01-09",62.6794,63.3699,59.4699,60.6717,621000.0],["2019-01-10",60.9642,62.2536,60.6847,61.6845,171000.0],["2019-01-11",60.7961,61.6348,59.4738,61.6,219600.0],["2019-01-14",60.9155,61.5055,60.6847,61.1881,93600.0],["2019-01-15",61.1871,62.58,60.5404,61.1881,361800.0],["2019-01-16",61.1383,62.6794,60.7065,62.6794,144900.0],["2019-01-17",62.0825,64.6693,62.0825,64.3678,344700.0],["2019-01-18",64.6693,66.1726,64.2126,64.6693,290700.0],["2019-01-22",63.9997,64.3738,62.3661,63.4246,359100.0],["2019-01-23",63.6744,64.6056,61.1871,62.775,225900.0],["2019-01-24",62.1611,63.0416,61.6845,62.182,53100.0],["2019-01-25",62.6894,64.0017,62.6894,63.6744,106200.0],["2019-01-28",62.7909,64.9867,62.4158,64.4305,199800.0],["2019-01-29",65.4632,66.1616,63.8833,65.9229,216900.0],["2019-01-30",66.6591,69.0658,66.2412,69.0658,355500.0],["2019-01-31",69.6438,70.4397,68.8698,69.1871,306900.0],["2019-02-01",70.7383,73.8493,69.1703,70.0309,287100.0],["2019-02-04",69.7483,72.4793,69.7483,72.1311,330300.0],["2019-02-05",71.2118,73.0653,71.2118,72.3947,209700.0],["2019-02-06",73.52,73.52,71.5391,71.5391,90000.0],["2019-02-07",71.8515,71.8515,70.2229,70.6228,162000.0],["2019-02-08",70.5721,70.5721,67.843,69.6597,143100.0],["2019-02-11",69.7135,70.4179,67.9326,68.1515,111600.0],["2019-02-12",68.834,71.6337,68.3206,70.9372,200700.0],["2019-02-13",71.6337,72.7211,71.4148,72.1132,128700.0],["2019-02-14",72.0316,73.7787,71.6337,73.6235,140400.0],["2019-02-15",74.5985,75.082,73.6235,74.9915,231300.0],["2019-02-19",74.6184,77.6608,74.4005,77.6031,261000.0],["2019-02-20",77.0101,79.4915,77.0101,78.5781,243000.0],["2019-02-21",77.6031,78.2001,76.6082,77.5285,162900.0],["2019-02-22",77.5962,77.9852,75.9446,75.9446,125100.0],["2019-02-25",76.257,76.4391,74.3199,74.7189,140400.0],["2019-02-26",75.3755,75.478,73.9956,74.6184,134100.0],["2019-02-27",75.2571,76.837,75.2153,76.1107,116100.0],["2019-02-28",76.3187,76.8629,73.9836,73.9836,132300.0],["2019-03-01",75.3924,75.9884,74.4244,74.8801,58500.0],["2019-03-04",75.0164,75.9217,74.0214,74.7039,118800.0],["2019-03-05",75.4531,75.4531,73.7677,74.103,54000.0],["2019-03-06",73.8056,73.8056,72.2565,72.2565,86400.0],["2019-03-07",72.7631,72.7631,70.5751,72.0277,111600.0],["2019-03-08",71.1389,71.4288,69.2278,71.4288,187200.0],["2019-03-11",71.2272,73.4342,71.1269,72.7541,87300.0],["2019-03-12",73.2336,73.7432,72.096,72.096,96300.0],["2019-03-13",72.5464,74.939,72.5464,73.4914,161100.0],["2019-03-14",73.0319,74.4525,73.0319,74.4525,127800.0],["2019-03-15",74.8858,75.2901,72.8825,73.0329,205200.0],["2019-03-18",74.1254,75.1396,73.7482,74.939,108900.0],["2019-03-19",75.7265,77.771,75.3012,77.3537,128700.0],["2019-03-20",77.1962,77.9486,76.3214,77.0518,102600.0],["2019-03-21",77.447,77.5574,74.939,74.939,105300.0],["2019-03-22",76.0185,76.0185,72.4621,73.2336,63900.0],["2019-03-25",72.5113,74.7384,72.101,74.7384,126900.0],["2019-03-26",75.6663,77.2494,74.2057,77.2494,193500.0],["2019-03-27",77.121,78.2456,76.7448,78.0439,121500.0],["2019-03-28",76.9454,78.2456,76.3937,77.3668,102600.0],["2019-03-29",78.1493,78.367,76.9183,77.6126,133200.0],["2019-04-01",78.4402,80.7185,78.2345,80.0674,128700.0],["2019-04-02",80.8057,81.4608,79.4915,79.9801,181800.0],["2019-04-03",79.4634,79.5076,78.1402,78.4653,74700.0],["2019-04-04",78.4502,79.1766,77.1712,78.0299,100800.0],["2019-04-05",78.2506,81.3595,78.2506,81.3595,108000.0],["2019-04-08",81.7508,81.9905,80.7576,81.2973,84600.0],["2019-04-09",81.9945,85.4526,81.502,85.0714,241200.0],["2019-04-10",85.2218,89.6861,85.2218,88.8935,290700.0],["2019-04-11",89.2045,91.859,87.5693,88.1642,301500.0],["2019-04-12",89.6991,91.7928,88.6166,90.3923,264600.0],["2019-04-15",90.7896,91.2912,89.4232,89.6981,101700.0],["2019-04-16",90.288,90.5889,88.2816,88.4822,177300.0],["2019-04-17",88.5655,90.2629,87.8061,90.1184,67500.0],["2019-04-18",90.5819,90.6311,89.6861,90.0833,178200.0],["2019-04-22",89.5015,90.1877,89.2336,90.1877,71100.0],["2019-04-23",90.1877,91.7978,89.5306,89.9058,255600.0],["2019-04-24",90.616,90.616,89.4854,89.8797,56700.0],["2019-04-25",90.1877,90.291,88.8334,89.04,142200.0],["2019-04-26",87.8803,88.4872,81.3194,84.6249,291600.0],["2019-04-29",84.2848,85.6733,81.6294,82.463,177300.0],["2019-04-30",82.463,82.463,77.5483,80.4907,429300.0],["2019-05-01",80.256,81.0585,79.2528,80.4185,136800.0],["2019-05-02",81.7006,82.9556,80.4065,80.9883,171000.0],["2019-05-03",80.6673,81.2592,80.3282,80.9863,67500.0],["2019-05-06",80.3061,80.8077,79.8818,80.1697,81900.0],["2019-05-07",79.9821,79.9821,77.3216,79.2799,109800.0],["2019-05-08",79.6039,80.1958,79.0531,80.1506,69300.0],["2019-05-09",79.2528,79.8648,77.0698,79.0582,117900.0],["2019-05-10",78.9719,81.19,77.749,80.3042,87300.0],["2019-05-13",80.1055,80.1055,78.1964,78.8074,70200.0],["2019-05-14",78.7512,83.2154,78.7512,82.6697,171000.0],["2019-05-15",82.6135,85.7315,82.3467,84.5045,141300.0],["2019-05-16",84.2086,85.272,83.7471,85.1044,41400.0],["2019-05-17",85.272,88.2063,84.5637,86.9182,142200.0],["2019-05-20",87.5794,87.5794,84.4323,84.8216,80100.0],["2019-05-21",84.4764,85.9762,84.2688,85.292,67500.0],["2019-05-22",84.7693,85.3602,82.151,83.1823,124200.0],["2019-05-23",82.2624,82.2624,78.5686,78.8144,101700.0],["2019-05-24",79.2237,79.4284,77.5484,78.6067,65700.0],["2019-05-28",79.0361,81.811,78.7512,80.4356,102600.0],["2019-05-29",80.6623,82.463,80.247,81.2522,82800.0],["2019-05-30",80.557,80.567,77.6978,77.9095,71100.0],["2019-05-31",76.9254,76.9254,73.038,73.9368,258300.0],["2019-06-03",73.7352,74.2247,71.6054,72.8243,96300.0],["2019-06-04",73.5345,75.5951,72.431,75.5409,193500.0],["2019-06-05",75.5048,75.5048,72.732,73.9619,189000.0],["2019-06-06",73.7803,75.24,73.7803,74.936,111600.0],["2019-06-07",75.3403,75.9292,74.0462,75.872,132300.0],["2019-06-10",75.0132,76.9755,74.5718,75.3363,81000.0],["2019-06-11",76.5442,77.2614,75.3403,75.3513,131400.0],["2019-06-12",75.2901,75.4406,71.478,72.3498,110700.0],["2019-06-13",73.9559,74.9872,71.9645,73.0269,186300.0],["2019-06-14",73.6128,74.2368,73.0329,74.2368,71100.0],["2019-06-17",74.2288,74.2288,70.9985,72.5314,72000.0],["2019-06-18",72.6317,75.6914,72.6317,75.4406,76500.0],["2019-06-19",76.1037,77.3959,75.5831,77.2735,87300.0],["2019-06-20",78.2907,80.1567,77.748,79.3431,136800.0],["2019-06-21",77.748,79.3802,76.8491,76.8491,45900.0],["2019-06-24",77.748,79.7975,77.447,79.7975,114300.0],["2019-06-25",79.313,80.3563,78.5816,79.5006,99000.0],["2019-06-26",80.3563,81.7247,80.1797,80.1797,199800.0],["2019-06-27",79.7424,80.0554,77.4601,78.7462,66600.0],["2019-06-28",79.2628,79.4434,78.7953,78.9508,56700.0],["2019-07-01",80.256,81.529,79.1525,81.4899,190800.0],["2019-07-02",81.4709,82.0708,78.3158,78.3158,162900.0],["2019-07-03",78.2526,79.8307,78.2526,79.302,69300.0],["2019-07-05",79.5427,80.587,79.5036,80.256,31500.0],["2019-07-08",80.4767,81.6294,79.8116,80.3764,108000.0],["2019-07-09",79.2949,79.5828,78.7953,78.8585,43200.0],["2019-07-10",80.255,80.7064,79.1003,80.261,44100.0],["2019-07-11",81.2592,81.2592,79.4003,79.5537,64800.0],["2019-07-12",80.4707,80.4707,79.1525,79.2769,40500.0],["2019-07-15",78.7562,79.0632,78.7512,78.8515,36000.0],["2019-07-16",78.3499,78.5917,77.2875,77.7309,44100.0],["2019-07-17",77.1701,77.2464,76.7448,76.7879,58500.0],["2019-07-18",76.506,76.5462,75.7426,76.506,40500.0],["2019-07-19",76.2432,77.1109,76.2432,76.3937,53100.0],["2019-07-22",75.8439,77.8523,75.3473,76.1368,72900.0],["2019-07-23",75.7416,75.9924,74.7404,75.6413,88200.0],["2019-07-24",70.7858,75.8901,70.7858,74.8588,63000.0],["2019-07-25",75.571,75.9422,74.4364,75.0183,90900.0],["2019-07-26",74.7494,75.24,74.3512,74.4424,28800.0],["2019-07-29",75.24,75.24,73.2677,75.0895,79200.0],["2019-07-30",73.7422,76.2432,73.7352,76.2432,88200.0],["2019-07-31",77.2293,81.3846,77.2293,79.9751,250200.0],["2019-08-01",78.5997,78.5997,71.6545,72.9828,337500.0],["2019-08-02",73.7352,73.7352,70.4246,71.4278,125100.0],["2019-08-05",70.224,70.224,67.4251,69.7685,162900.0],["2019-08-06",70.2892,71.478,67.5404,68.2166,97200.0],["2019-08-07",67.082,67.082,63.4293,65.208,205200.0],["2019-08-08",65.509,67.716,65.509,67.716,193500.0],["2019-08-09",67.721,69.4355,67.3127,68.2326,172800.0],["2019-08-12",68.8175,69.0964,65.2582,66.2062,118800.0],["2019-08-13",66.7128,68.2176,65.6544,66.2262,159300.0],["2019-08-14",65.3063,65.3063,62.702,64.0242,251100.0],["2019-08-15",64.5549,66.3948,63.4022,65.9895,206100.0],["2019-08-16",66.9786,67.4652,66.0457,67.3318,71100.0],["2019-08-19",66.8131,68.1534,65.9433,66.5172,114300.0],["2019-08-20",66.9144,67.0137,65.4638,65.4638,49500.0],["2019-08-21",66.1149,67.3538,65.8149,67.3538,78300.0],["2019-08-22",67.4652,67.9668,65.851,66.2262,118800.0],["2019-08-23",65.509,67.1793,63.5668,63.5668,96300.0],["2019-08-26",64.5098,64.5098,62.9769,63.8286,106200.0],["2019-08-27",64.2048,64.5048,62.1884,63.1564,132300.0],["2019-08-28",63.4012,65.7096,63.2016,64.884,145800.0],["2019-08-29",64.9291,66.3356,64.9291,65.8591,144000.0],["2019-08-30",65.7196,66.3988,64.9762,65.7306,155700.0],["2019-09-03",65.3263,67.3879,63.8506,67.0398,161100.0],["2019-09-04",67.3107,68.1173,66.3236,67.9086,201600.0],["2019-09-05",69.0201,71.6285,69.0201,70.871,266400.0],["2019-09-06",70.8038,70.8038,68.0169,68.1173,237600.0],["2019-09-09",67.8665,68.6219,66.9666,67.42,142200.0],["2019-09-10",67.099,67.716,65.2421,65.3083,209700.0],["2019-09-11",65.2351,65.511,62.2656,64.9993,158400.0],["2019-09-12",65.209,68.1564,64.6051,66.1078,245700.0],["2019-09-13",67.6929,67.6929,65.7527,66.0767,92700.0],["2019-09-16",67.716,71.6285,67.716,71.2482,240300.0],["2019-09-17",71.3275,71.3275,65.843,66.795,178200.0],["2019-09-18",65.9233,66.9134,65.7116,66.9134,101700.0],["2019-09-19",66.6325,67.6157,65.208,65.218,100800.0],["2019-09-20",64.8067,65.3183,63.954,64.4205,153000.0],["2019-09-23",65.0204,66.481,64.6833,65.5019,122400.0],["2019-09-24",65.3394,65.7327,65.0074,65.208,69300.0],["2019-09-25",65.1598,65.2632,63.8376,64.893,72900.0],["2019-09-26",64.911,65.4086,63.7082,63.7082,50400.0],["2019-09-27",63.7283,64.4225,63.0983,63.4123,137700.0],["2019-09-30",63.6029,65.208,63.6029,65.1648,150300.0],["2019-10-01",65.208,65.4849,63.2548,63.3109,129600.0],["2019-10-02",63.2036,63.3039,60.7568,62.2135,226800.0],["2019-10-03",62.068,62.5997,61.1952,62.4943,136800.0],["2019-10-04",61.9626,62.1984,59.6001,60.6324,306900.0],["2019-10-07",60.508,61.3637,60.192,60.7297,74700.0],["2019-10-08",60.1117,61.768,59.5509,61.4219,159300.0],["2019-10-09",62.6749,62.6749,60.192,60.2472,141300.0],["2019-10-10",60.4127,61.4961,60.2983,60.9865,81000.0],["2019-10-11",61.5042,62.2987,60.8952,61.2082,81000.0],["2019-10-14",61.452,61.452,59.6904,60.7458,68400.0],["2019-10-15",60.9002,61.5282,60.2923,60.7939,72900.0],["2019-10-16",61.2333,62.1974,60.3535,60.3535,135900.0],["2019-10-17",60.192,60.6936,58.33,59.7355,116100.0],["2019-10-18",59.9472,60.3144,58.7644,59.3985,81000.0],["2019-10-21",59.1888,60.191,59.1888,60.0766,71100.0],["2019-10-22",60.1338,61.45,60.1338,61.1952,58500.0],["2019-10-23",61.2102,62.1984,61.1962,61.9867,53100.0],["2019-10-24",62.065,62.065,60.6053,60.8581,64800.0],["2019-10-25",61.9968,61.9968,60.3465,60.9063,72000.0],["2019-10-28",60.6475,61.7901,60.2923,61.3868,139500.0],["2019-10-29",60.7197,61.1952,58.938,58.938,177300.0],["2019-10-30",58.948,59.7014,58.6872,59.3172,94500.0],["2019-10-31",58.6431,58.7153,56.6908,57.0851,216000.0],["2019-11-01",57.9408,63.4524,57.9408,62.8705,373500.0],["2019-11-04",63.8135,65.208,63.5387,63.9038,145800.0],["2019-11-05",64.6492,66.5242,64.1185,65.6996,190800.0],["2019-11-06",65.215,65.9142,62.9668,64.0443,125100.0],["2019-11-07",64.2048,65.6996,63.8035,64.2048,85500.0],["2019-11-08",63.963,64.7064,63.6079,64.7064,59400.0],["2019-11-11",64.4385,65.3755,63.4283,64.9612,129600.0],["2019-11-12",65.7096,66.4549,64.4505,64.8819,101700.0],["2019-11-13",64.5048,68.1163,64.3011,66.6496,190800.0],["2019-11-14",66.7128,68.2176,64.7947,65.3093,163800.0],["2019-11-15",65.4558,66.7128,65.1488,66.7128,108000.0],["2019-11-18",66.8643,67.2144,65.6384,66.7178,121500.0],["2019-11-19",66.8312,68.4824,66.1921,68.4824,133200.0],["2019-11-20",68.2276,69.922,67.4983,69.2388,161100.0],["2019-11-21",70.224,70.224,67.0549,68.1383,180900.0],["2019-11-22",68.8075,68.9198,67.0418,67.2144,123300.0],["2019-11-25",67.415,68.7192,67.415,67.8163,101700.0],["2019-11-26",68.2597,68.6891,66.9335,66.9335,142200.0],["2019-11-27",66.9736,68.2086,66.7539,67.8153,213300.0],["2019-11-29",67.6648,67.714,67.3849,67.714,25200.0],["2019-12-02",67.8163,68.2176,64.6282,65.208,207000.0],["2019-12-03",64.9231,65.9624,64.4917,64.7676,142200.0],["2019-12-04",65.7387,68.3701,65.7387,66.8773,233100.0],["2019-12-05",65.8751,67.8223,65.8751,66.8532,55800.0],["2019-12-06",66.9144,67.5655,65.9343,66.9686,109800.0],["2019-12-09",67.1321,67.4652,66.6125,67.1081,101700.0],["2019-12-10",66.8232,67.716,66.8232,67.4341,81000.0],["2019-12-11",66.8131,67.9658,66.8131,67.718,174600.0],["2019-12-12",68.016,69.0402,67.413,69.0202,115200.0],["2019-12-13",68.5687,68.8727,67.8916,68.6048,193500.0],["2019-12-16",69.4264,70.4938,68.7964,69.7274,196200.0],["2019-12-17",69.6221,70.9874,69.6221,70.5239,190800.0],["2019-12-18",70.9162,71.8251,70.2611,71.0386,212400.0],["2019-12-19",70.8269,73.8937,70.8269,73.1182,284400.0],["2019-12-20",73.6971,77.2333,72.9166,76.8371,387900.0],["2019-12-23",76.3435,78.7522,76.3435,78.6208,299700.0],["2019-12-24",78.7723,79.9881,77.748,78.7973,90900.0],["2019-12-26",79.015,79.7042,76.0867,78.7733,183600.0],["2019-12-27",79.017,80.7275,77.4209,79.7584,191700.0],["2019-12-30",79.8045,79.954,77.9476,79.0862,126000.0],["2019-12-31",80.1256,80.1256,78.0911,78.372,72900.0],["2020-01-02",78.7512,78.8485,77.7269,77.76,73800.0],["2020-01-03",80.256,80.4566,78.4542,80.1757,187200.0],["2020-01-06",80.1757,81.2592,79.7764,80.256,266400.0],["2020-01-07",80.3413,80.7074,79.95,80.7074,118800.0],["2020-01-08",80.7576,82.761,80.256,82.1992,310500.0],["2020-01-09",82.5623,84.1183,80.8057,81.5792,185400.0],["2020-01-10",81.4528,81.509,79.647,81.1869,148500.0],["2020-01-13",80.9592,80.9592,79.3983,80.7476,223200.0],["2020-01-14",80.7415,80.7576,79.7544,80.2008,148500.0],["2020-01-15",80.1858,81.3354,79.8467,79.8467,108900.0],["2020-01-16",80.256,80.256,78.8204,79.7443,90900.0],["2020-01-17",79.7945,79.7945,79.2097,79.5397,49500.0],["2020-01-21",79.4544,79.4544,78.1041,78.4442,105300.0],["2020-01-22",79.6199,80.0403,76.8551,76.9253,157500.0],["2020-01-23",76.4438,76.7448,74.307,76.1429,161100.0],["2020-01-24",75.7416,75.7416,74.1585,75.3634,81900.0],["2020-01-27",74.3371,75.0684,73.6399,73.7482,108900.0],["2020-01-28",74.4113,75.5791,73.8977,74.7936,158400.0],["2020-01-29",74.7585,75.6222,74.2368,74.4374,172800.0],["2020-01-30",73.7382,74.0713,72.1692,72.8825,136800.0],["2020-01-31",72.2705,75.9222,68.8145,75.8128,477900.0],["2020-02-03",75.3935,76.2432,73.4021,75.24,306000.0],["2020-02-04",76.2913,78.387,76.2913,78.2536,200700.0],["2020-02-05",79.2217,81.7598,78.7512,80.3633,244800.0],["2020-02-06",80.3563,80.876,79.7544,80.6131,190800.0],["2020-02-07",80.0554,81.2,79.2659,80.4667,115200.0],["2020-02-10",80.256,80.562,77.3216,77.9948,151200.0],["2020-02-11",77.9988,79.4534,77.9988,78.4603,78300.0],["2020-02-12",78.7412,79.6541,78.7412,79.0271,132300.0],["2020-02-13",78.3499,78.8515,77.5865,78.6007,91800.0],["2020-02-14",78.6509,78.6509,77.2464,77.2534,42300.0],["2020-02-18",76.9163,77.1812,76.1429,76.8632,116100.0],["2020-02-19",76.9505,77.748,76.9505,77.5423,80100.0],["2020-02-20",77.2464,78.391,77.2464,78.391,83700.0],["2020-02-21",78.0489,78.0489,76.5311,76.7448,96300.0],["2020-02-24",75.5941,76.5,74.4505,75.3634,299700.0],["2020-02-25",76.1429,76.7217,71.8291,72.732,198900.0],["2020-02-26",72.732,73.8355,71.1489,71.3064,243000.0],["2020-02-27",70.237,71.2262,67.716,68.037,243000.0],["2020-02-28",66.7128,69.8026,65.208,69.8026,247500.0],["2020-03-02",69.6542,70.6523,67.8314,69.291,218700.0],["2020-03-03",70.0514,70.0514,66.144,67.3227,143100.0],["2020-03-04",68.6961,69.9511,67.2405,67.5254,143100.0],["2020-03-05",66.0587,67.402,65.3394,65.7909,212400.0],["2020-03-06",65.4772,65.6757,62.7255,63.9595,376200.0],["2020-03-09",55.5275,55.5275,47.3495,48.0426,867600.0],["2020-03-10",50.2483,54.9434,47.1984,54.1907,727200.0],["2020-03-11",50.9002,51.9285,46.749,46.9938,447300.0],["2020-03-12",43.0503,43.9212,40.1032,42.1608,755100.0],["2020-03-13",44.2256,46.5269,42.6749,44.9259,521100.0],["2020-03-16",42.1598,47.9017,38.9032,42.1608,663300.0],["2020-03-17",42.5865,43.3927,36.6266,37.8677,824400.0],["2020-03-18",35.99,36.642,30.3756,31.9736,711900.0],["2020-03-19",32.2502,38.1813,30.9926,36.4096,535500.0],["2020-03-20",36.9237,38.2996,34.9648,36.2841,488700.0],["2020-03-23",35.77,35.77,30.3396,31.7062,540900.0],["2020-03-24",33.6168,40.0919,32.9864,39.9942,670500.0],["2020-03-25",39.113,41.621,35.6805,38.5608,497700.0],["2020-03-26",38.5608,40.9413,37.3772,38.0477,548100.0],["2020-03-27",37.5325,39.0029,33.4204,39.0029,572400.0],["2020-03-30",38.5628,41.1315,36.8127,40.1053,638100.0],["2020-03-31",40.9474,41.1315,38.5608,39.0759,574200.0],["2020-04-01",37.5335,39.5675,35.4759,38.7171,565200.0],["2020-04-02",39.9983,47.2858,39.0955,43.4009,693900.0],["2020-04-03",43.7022,47.8154,43.7022,47.0822,622800.0],["2020-04-06",47.4668,49.2159,46.6812,48.8467,504900.0],["2020-04-07",50.3861,51.3146,45.8472,46.9968,1643400.0],["2020-04-08",46.8477,50.3336,45.3248,48.4354,1598400.0],["2020-04-09",47.694,57.7466,47.6251,52.7758,1530900.0],["2020-04-13",52.965,53.472,50.3881,52.9671,702900.0],["2020-04-14",53.9851,55.4123,52.9938,55.0679,680400.0],["2020-04-15",52.4427,52.9589,50.3871,52.9589,483300.0],["2020-04-16",53.1943,53.9275,51.2087,52.3974,681300.0],["2020-04-17",53.2252,53.4709,50.3439,52.7121,314100.0],["2020-04-20",49.3886,52.0252,49.2406,51.6714,1214100.0],["2020-04-21",49.62,50.3861,46.7881,47.6262,665100.0],["2020-04-22",50.6442,52.4416,49.3372,51.3383,324900.0],["2020-04-23",52.5455,54.6165,50.638,50.7676,447300.0],["2020-04-24",51.1336,55.6211,49.4082,51.293,513900.0],["2020-04-27",51.5069,53.7115,48.237,52.8498,347400.0],["2020-04-28",53.9111,53.9851,51.3229,53.4247,212400.0],["2020-04-29",55.2941,59.1162,54.7049,57.5892,265500.0],["2020-04-30",57.5841,60.1106,55.2787,58.5764,638100.0],["2020-05-01",52.9568,54.7049,50.7367,52.2637,446400.0],["2020-05-04",50.4992,56.4345,50.4992,54.8416,542700.0],["2020-05-05",55.256,57.583,52.3871,53.074,357300.0],["2020-05-06",52.4426,52.4426,49.8719,50.5012,378000.0],["2020-05-07",51.2097,52.9568,50.1557,50.6977,339300.0],["2020-05-08",51.4144,53.7177,51.4144,53.6303,201600.0],["2020-05-11",53.3681,54.3758,52.5198,53.4905,194400.0],["2020-05-12",54.4982,54.9476,52.8427,53.8833,186300.0],["2020-05-13",53.5152,54.5249,51.7228,52.6185,263700.0],["2020-05-14",52.5352,53.8308,51.3115,53.4679,239400.0],["2020-05-15",53.4709,55.0658,53.2139,53.9182,151200.0],["2020-05-18",56.0828,58.818,55.9049,56.9013,293400.0],["2020-05-19",57.0586,57.7897,55.9378,56.6442,151200.0],["2020-05-20",57.7209,60.3605,57.0741,60.1353,366300.0],["2020-05-21",60.4633,61.1728,58.2545,59.4905,263700.0],["2020-05-22",59.6407,61.8864,58.2093,59.2417,323100.0],["2020-05-26",60.9949,61.8011,59.7671,60.452,213300.0],["2020-05-27",60.4787,60.9528,58.6679,60.4294,251100.0],["2020-05-28",60.6689,62.8283,59.1265,61.799,421200.0],["2020-05-29",61.2787,61.4905,59.2962,60.2977,286200.0],["2020-06-01",59.4659,61.4916,59.4659,61.1862,189900.0],["2020-06-02",62.0222,63.4721,62.0222,62.9435,148500.0],["2020-06-03",62.7461,63.7641,62.7461,63.7497,133200.0],["2020-06-04",63.7528,64.269,62.7769,64.269,219600.0],["2020-06-05",64.7821,69.4094,64.7821,68.3605,578700.0],["2020-06-08",68.7112,72.885,68.7112,72.4521,511200.0],["2020-06-09",71.868,71.868,68.4839,68.4839,302400.0],["2020-06-10",68.4839,68.7924,65.8104,66.3235,252900.0],["2020-06-11",63.6325,64.0623,58.6124,59.1594,881100.0],["2020-06-12",61.2386,65.2962,60.1784,64.4736,443700.0],["2020-06-15",61.7898,66.0192,61.5636,64.3266,443700.0],["2020-06-16",66.7585,67.2243,64.4757,65.9492,250200.0],["2020-06-17",65.9543,65.9543,63.8422,64.2803,93600.0],["2020-06-18",64.0068,64.6731,62.2433,63.2294,294300.0],["2020-06-19",64.7821,65.2952,63.4011,64.1692,232200.0],["2020-06-22",63.6263,64.6186,63.034,63.1482,154800.0],["2020-06-23",64.453,64.453,61.6921,61.6921,171900.0],["2020-06-24",60.9466,62.2114,57.6067,58.818,217800.0],["2020-06-25",59.2293,60.1548,58.6124,60.0797,105300.0],["2020-06-26",59.6355,60.6587,58.2936,58.8335,148500.0],["2020-06-29",59.216,59.6407,57.726,58.6134,111600.0],["2020-06-30",58.3964,61.1831,58.3964,61.1512,135900.0],["2020-07-01",61.1831,61.6972,58.6185,59.4761,198900.0],["2020-07-02",60.1548,60.7101,59.1286,59.3723,125100.0],["2020-07-06",60.0006,60.126,58.3039,58.6113,118800.0],["2020-07-07",57.8103,58.1527,56.5311,56.5311,115200.0],["2020-07-08",56.5352,57.7106,55.4247,57.6879,144000.0],["2020-07-09",58.3861,58.5579,55.0031,55.7938,199800.0],["2020-07-10",55.3362,56.9126,55.1861,56.2473,225000.0],["2020-07-13",56.8098,57.2448,55.0154,55.2211,191700.0],["2020-07-14",55.5604,61.5049,55.5604,60.1733,234000.0],["2020-07-15",61.2756,62.7255,59.2468,61.361,211500.0],["2020-07-16",60.3543,60.7718,59.0587,59.8905,151200.0],["2020-07-17",59.6407,60.3605,59.2581,60.2278,114300.0],["2020-07-20",60.1548,60.8746,59.1265,59.1276,141300.0],["2020-07-21",59.8463,61.1831,58.8612,59.8463,181800.0],["2020-07-22",59.6149,60.3502,57.9964,59.0052,134100.0],["2020-07-23",58.3862,58.8108,57.0586,58.489,148500.0],["2020-07-24",58.0849,58.2011,56.7615,57.5861,63000.0],["2020-07-27",57.5861,58.0386,57.037,57.0699,138600.0],["2020-07-28",57.0679,57.5995,55.7877,56.4519,138600.0],["2020-07-29",57.0432,58.7707,57.0432,57.7897,131400.0],["2020-07-30",56.5558,59.2355,56.1342,57.0257,245700.0],["2020-07-31",56.0417,56.0417,52.9486,54.8067,360000.0],["2020-08-03",54.8067,56.9795,53.5727,55.5265,239400.0],["2020-08-04",55.2293,58.0448,55.2293,58.0365,152100.0],["2020-08-05",58.0365,63.2397,58.0365,61.9029,467100.0],["2020-08-06",61.0844,61.3209,58.6124,59.3219,144900.0],["2020-08-07",58.6175,60.1548,58.0982,60.052,146700.0],["2020-08-10",60.052,61.6972,60.052,61.5944,117000.0],["2020-08-11",62.417,62.7255,59.6869,60.4839,180900.0],["2020-08-12",61.0289,61.653,60.2576,60.67,105300.0],["2020-08-13",60.563,60.961,60.088,60.5651,77400.0],["2020-08-14",59.6746,61.6972,59.651,61.6972,128700.0],["2020-08-17",62.2114,62.2114,60.7183,61.362,141300.0],["2020-08-18",61.0751,61.0751,59.9615,60.3965,99000.0],["2020-08-19",59.8463,60.1435,58.8191,58.8293,102600.0],["2020-08-20",58.9311,58.9527,57.3784,57.5296,132300.0],["2020-08-21",57.4792,57.7743,56.4735,56.8139,111600.0],["2020-08-24",56.3008,57.2633,55.3219,55.8442,180000.0],["2020-08-25",55.8895,56.8129,55.3949,56.0561,136800.0],["2020-08-26",55.5275,56.0725,55.3373,55.8134,120600.0],["2020-08-27",55.6406,56.1825,54.6411,55.2951,213300.0],["2020-08-28",54.9671,55.3527,53.9851,54.6627,190800.0],["2020-08-31",54.4992,54.4992,53.6643,54.1619,159300.0],["2020-09-01",54.4992,55.4854,54.1424,55.1902,225000.0],["2020-09-02",55.6293,55.9728,54.601,55.3013,117000.0],["2020-09-03",55.5789,55.5789,53.4062,54.2236,162000.0],["2020-09-04",53.728,54.1918,51.9059,52.5136,341100.0],["2020-09-08",51.5172,51.8308,50.3141,50.8005,267300.0],["2020-09-09",51.62,52.3121,51.1511,52.3121,134100.0],["2020-09-10",51.9285,51.9285,49.3578,49.4606,337500.0],["2020-09-11",49.876,50.4169,48.2709,49.1655,186300.0],["2020-09-14",49.3557,49.9758,48.3994,49.4596,177300.0],["2020-09-15",49.3228,49.583,47.6714,47.6714,208800.0],["2020-09-16",47.7444,48.3521,46.3984,47.1531,361800.0],["2020-09-17",46.5917,47.3259,46.5012,47.2416,131400.0],["2020-09-18",47.0585,47.365,46.1146,47.0945,211500.0],["2020-09-21",45.7865,47.3002,43.9788,47.256,352800.0],["2020-09-22",47.3588,47.7125,46.6626,47.404,267300.0],["2020-09-23",47.404,47.9881,45.1562,45.4195,162000.0],["2020-09-24",45.4503,47.5603,45.3824,46.9948,99900.0],["2020-09-25",46.7809,47.4719,45.9089,46.3758,153900.0],["2020-09-28",47.221,47.7125,46.7459,47.4534,124200.0],["2020-09-29",46.783,46.783,45.2436,46.4848,171900.0],["2020-09-30",46.4848,47.6076,46.4333,46.4333,189900.0],["2020-10-01",46.3326,47.3012,45.2673,46.2935,275400.0],["2020-10-02",45.2446,46.6544,44.9372,46.0776,166500.0],["2020-10-05",46.3758,47.2642,46.3213,46.7984,106200.0],["2020-10-06",47.5048,48.8467,47.0133,47.3238,123300.0],["2020-10-07",47.1943,49.1131,47.1686,48.6359,140400.0],["2020-10-08",49.2087,49.8442,48.3552,49.8442,134100.0],["2020-10-09",49.8442,49.8719,47.5932,47.9799,183600.0],["2020-10-12",48.1238,48.8735,47.5069,48.5341,127800.0],["2020-10-13",48.3182,48.5568,47.0698,47.2652,77400.0],["2020-10-14",47.9408,49.4863,47.5717,47.8164,128700.0],["2020-10-15",47.4308,49.8915,47.113,49.5038,140400.0],["2020-10-16",49.8719,49.8719,48.2699,48.2699,128700.0],["2020-10-19",48.637,49.4195,48.2359,48.5352,137700.0],["2020-10-20",48.5352,49.3578,47.8154,48.3275,135000.0],["2020-10-21",48.5352,48.7491,47.5069,47.6149,104400.0],["2020-10-22",47.7177,49.4627,47.0616,49.2724,113400.0],["2020-10-23",49.2035,50.0282,48.82,49.1501,77400.0],["2020-10-26",49.0277,49.0277,47.6097,48.6359,150300.0],["2020-10-27",48.8642,48.8745,47.6303,47.6303,102600.0],["2020-10-28",47.0966,47.0966,45.2446,46.2205,293400.0],["2020-10-29",46.056,47.9922,45.147,47.7763,146700.0],["2020-10-30",47.1881,47.8154,46.3151,46.3151,130500.0],["2020-11-02",47.0133,49.3578,47.0133,47.8606,204300.0],["2020-11-03",48.8591,51.2097,48.4323,49.7681,342900.0],["2020-11-04",49.3125,49.4822,48.5578,48.7933,87300.0],["2020-11-05",49.0215,52.5249,48.3346,52.1167,295200.0],["2020-11-06",51.9285,52.237,51.1645,51.1655,112500.0],["2020-11-09",54.6535,61.1831,54.6463,59.1245,791100.0],["2020-11-10",59.1656,59.6407,56.71,57.1748,215100.0],["2020-11-11",57.6221,58.0468,55.5532,55.5532,212400.0],["2020-11-12",55.4668,56.3501,54.4992,55.2416,118800.0],["2020-11-13",55.5275,56.5404,55.5275,56.5404,72000.0],["2020-11-16",57.3486,59.6396,57.3486,59.6396,164700.0],["2020-11-17",59.435,60.1414,58.0777,60.1414,105300.0],["2020-11-18",60.3594,60.3594,59.073,59.579,157500.0],["2020-11-19",59.1152,59.8463,58.4067,59.1255,147600.0],["2020-11-20",59.3219,59.8134,59.1265,59.3589,91800.0],["2020-11-23",60.0551,62.1178,60.0551,62.1178,288000.0],["2020-11-24",62.4684,67.2448,62.2885,64.9363,348300.0],["2020-11-25",65.2098,65.2098,63.4422,63.4422,154800.0],["2020-11-27",63.3919,63.7836,60.1548,60.5661,168300.0],["2020-11-30",61.4597,63.5492,60.1548,62.7173,164700.0],["2020-12-01",62.889,64.3677,61.8731,63.1379,158400.0],["2020-12-02",62.7091,64.0623,62.7091,63.7744,97200.0],["2020-12-03",64.2505,65.87,63.5862,65.8639,90000.0],["2020-12-04",66.016,69.105,66.016,68.8911,160200.0],["2020-12-07",68.0726,69.141,67.7209,68.8325,77400.0],["2020-12-08",68.7102,69.7909,68.3451,69.1009,140400.0],["2020-12-09",69.7179,70.7369,68.379,70.2197,161100.0],["2020-12-10",70.4618,72.8411,70.4618,72.3214,154800.0],["2020-12-11",72.2672,72.4592,71.4323,72.215,84600.0],["2020-12-14",72.4237,72.4237,70.5453,71.3801,82800.0],["2020-12-15",71.3801,73.2585,71.3801,73.0498,302400.0],["2020-12-16",73.0499,75.1266,71.7475,75.1266,282600.0],["2020-12-17",75.6588,76.1805,75.1725,75.5053,212400.0],["2020-12-18",76.0313,77.6635,75.6588,77.2888,180900.0],["2020-12-21",75.6379,78.2677,74.6517,75.6066,373500.0],["2020-12-22",75.8664,76.1805,71.1537,73.0498,311400.0],["2020-12-23",73.1542,73.8847,72.048,72.9455,171000.0],["2020-12-24",72.2338,73.8534,71.4646,72.215,65700.0],["2020-12-28",72.215,73.1354,71.3833,72.4237,87300.0],["2020-12-29",72.5802,73.1918,71.0671,71.5951,97200.0],["2020-12-30",71.0671,75.5012,71.0671,75.5012,168300.0],["2020-12-31",75.1641,76.4759,74.538,75.8675,112500.0],["2021-01-04",75.5012,80.1816,74.1456,78.9523,275400.0],["2021-01-05",79.4156,87.1224,79.4156,82.9638,560700.0],["2021-01-06",82.4607,84.3214,82.0788,82.7571,185400.0],["2021-01-07",82.9637,84.3193,79.9927,81.2606,262800.0],["2021-01-08",80.4811,84.1962,78.9826,83.5899,374400.0],["2021-01-11",83.089,90.7383,83.089,90.7383,217800.0],["2021-01-12",91.3113,92.1931,89.4287,91.927,355500.0],["2021-01-13",92.647,93.3994,87.0545,87.0545,298800.0],["2021-01-14",87.3613,89.7365,86.9825,89.1177,183600.0],["2021-01-15",88.7952,88.7952,84.9215,87.7631,125100.0],["2021-01-19",87.7642,88.7034,85.9849,88.5834,108000.0],["2021-01-20",89.6228,89.6228,86.9304,88.1127,151200.0],["2021-01-21",88.6199,88.6199,83.7433,84.6241,206100.0],["2021-01-22",83.6744,87.6598,83.3488,85.8127,187200.0],["2021-01-25",85.4683,86.8542,83.5951,85.9891,97200.0],["2021-01-26",86.4075,88.6742,85.485,86.922,249300.0],["2021-01-27",86.4148,86.6267,81.9202,84.1221,230400.0],["2021-01-28",83.1975,87.6546,83.1725,87.138,351900.0],["2021-01-29",86.825,88.598,83.7986,86.85,406800.0],["2021-02-01",87.2424,88.671,85.9682,87.0337,212400.0],["2021-02-02",88.4947,90.1758,88.3757,89.532,183600.0],["2021-02-03",89.3671,94.9648,89.3671,94.5056,540000.0],["2021-02-04",94.5682,101.6426,94.0892,100.3381,675900.0],["2021-02-05",103.0003,103.6264,100.8568,103.6254,430200.0],["2021-02-08",103.2059,106.444,102.9022,106.444,431100.0],["2021-02-09",105.0874,106.9596,103.7892,105.5758,555300.0],["2021-02-10",106.4441,111.2445,106.4441,111.2382,542700.0],["2021-02-11",110.5557,113.0081,110.514,112.1816,379800.0],["2021-02-12",112.288,116.933,110.7352,116.8568,352800.0],["2021-02-16",117.4015,123.9134,116.8568,121.4955,600300.0],["2021-02-17",121.5769,122.4295,118.8156,119.2622,465300.0],["2021-02-18",118.2479,119.1756,109.9807,115.8184,504900.0],["2021-02-19",117.0404,117.4015,114.7175,115.7318,323100.0],["2021-02-22",114.3887,119.378,113.7125,114.7936,358200.0],["2021-02-23",114.6705,116.8797,108.9486,116.2619,266400.0],["2021-02-24",117.0864,121.6447,116.2536,119.3342,229500.0],["2021-02-25",121.7,124.1847,115.5721,116.0313,339300.0],["2021-02-26",115.9405,117.701,108.2974,115.2142,261000.0],["2021-03-01",116.9841,117.3953,112.4749,115.6045,177300.0],["2021-03-02",115.7318,117.8367,114.3501,114.6173,209700.0],["2021-03-03",114.897,123.6629,114.897,120.7618,313200.0],["2021-03-04",122.7759,126.2531,119.8654,122.6215,555300.0],["2021-03-05",124.4761,127.3997,122.6434,125.5221,491400.0],["2021-03-08",125.522,133.0848,124.2731,131.5889,720900.0],["2021-03-09",130.5262,137.749,129.5838,134.1235,771300.0],["2021-03-10",135.9822,144.5627,133.545,142.1924,771300.0],["2021-03-11",143.2939,149.9853,143.2134,148.0062,733500.0],["2021-03-12",149.4236,156.7133,148.2458,150.3127,791100.0],["2021-03-15",150.6265,166.6807,150.6265,162.9611,1509300.0],["2021-03-16",161.2958,172.8209,154.958,162.5218,1200600.0],["2021-03-17",165.2707,178.9212,163.6023,178.2183,1921500.0],["2021-03-18",178.2832,178.2832,158.003,161.2268,1719900.0],["2021-03-19",160.2425,177.8219,154.0543,175.2549,5487300.0],["2021-03-22",172.6273,176.1723,163.6211,165.6389,1539000.0],["2021-03-23",159.5176,161.868,144.3776,149.1945,1776600.0],["2021-03-24",150.9455,159.2592,150.8179,155.48,513000.0],["2021-03-25",151.9748,161.0783,149.2269,160.2509,417600.0],["2021-03-26",160.5636,165.7927,157.413,165.0615,449100.0],["2021-03-29",163.7017,166.3168,154.4089,154.4277,456300.0],["2021-03-30",156.7969,164.2613,154.413,161.5051,444600.0],["2021-03-31",162.4674,168.891,162.4674,166.2571,575100.0],["2021-04-01",165.2791,170.869,160.2247,167.3628,531900.0],["2021-04-05",168.1996,168.1996,163.0992,166.1065,485100.0],["2021-04-06",166.118,172.9506,166.118,166.891,443700.0],["2021-04-07",167.6441,171.0834,167.1378,168.6776,402300.0],["2021-04-08",167.505,171.278,164.8638,168.4391,354600.0],["2021-04-09",166.3931,169.278,164.755,167.1734,405000.0],["2021-04-12",167.7906,171.824,165.5898,167.1933,462600.0],["2021-04-13",167.9799,169.2455,160.5814,161.1536,495000.0],["2021-04-14",161.4005,171.0238,161.4005,168.7226,297000.0],["2021-04-15",170.1975,170.1975,162.8649,164.662,278100.0],["2021-04-16",164.7885,165.5918,161.6107,165.2707,162000.0],["2021-04-19",162.9904,166.3346,160.093,161.7143,341100.0],["2021-04-20",159.936,160.7938,151.4152,153.5197,383400.0],["2021-04-21",151.6871,155.8566,150.3346,152.3681,569700.0],["2021-04-22",152.729,157.6923,152.5072,153.4507,288000.0],["2021-04-23",155.6473,159.8858,154.0448,154.0448,308700.0],["2021-04-26",155.5783,165.9464,155.1474,164.8544,371700.0],["2021-04-27",166.3157,169.4726,164.0563,167.8345,502200.0],["2021-04-28",168.9318,174.2769,167.9129,173.46,751500.0],["2021-04-29",172.7926,175.2089,164.7487,164.7487,848700.0],["2021-04-30",164.0155,169.4653,161.1024,161.1024,556200.0],["2021-05-03",164.7697,169.3523,161.3429,168.2759,378900.0],["2021-05-04",168.2215,172.0573,164.7581,171.3324,297900.0],["2021-05-05",172.5929,179.1828,171.3648,178.0175,390600.0],["2021-05-06",176.7685,177.9254,167.7811,168.187,530100.0],["2021-05-07",169.8732,183.393,166.7216,183.393,585000.0],["2021-05-10",183.053,185.5582,179.5426,183.1126,243900.0],["2021-05-11",179.4338,183.7883,177.2999,180.7497,288900.0],["2021-05-12",179.5959,185.0185,175.3125,176.6545,301500.0],["2021-05-13",175.0824,181.8428,168.3889,173.3501,256500.0],["2021-05-14",175.257,179.3689,175.2204,176.5855,220500.0],["2021-05-17",174.7602,175.2069,171.5469,172.5929,425700.0],["2021-05-18",172.53,172.53,162.9401,164.4129,499500.0],["2021-05-19",161.2331,161.2331,155.5428,158.4413,576900.0],["2021-05-20",160.9036,165.6682,159.7645,162.1327,330300.0],["2021-05-21",165.0029,166.9098,160.8774,161.0867,528300.0],["2021-05-24",161.0866,162.1327,156.3095,157.5762,652500.0],["2021-05-25",159.2551,159.2551,154.913,155.4507,509400.0],["2021-05-26",156.8869,157.6295,152.6693,153.6076,695700.0],["2021-05-27",152.3001,155.0218,150.6819,153.3147,898200.0],["2021-05-28",154.1829,157.2153,151.5825,151.9988,504900.0],["2021-06-01",154.5867,157.6495,153.7426,156.8022,639000.0],["2021-06-02",155.8137,158.662,154.6233,155.9214,463500.0],["2021-06-03",153.8587,156.913,153.7645,153.7645,315000.0],["2021-06-04",155.3011,156.208,153.6453,155.4737,440100.0],["2021-06-07",155.7263,158.7444,155.7263,157.927,512100.0],["2021-06-08",157.8663,161.8883,157.1138,160.6339,704700.0],["2021-06-09",160.0229,161.1851,158.1618,159.499,296100.0],["2021-06-10",159.196,160.7512,156.1245,156.354,355500.0],["2021-06-11",157.6901,160.8613,157.5717,160.3373,390600.0],["2021-06-14",160.5207,162.8272,156.5646,156.9838,438300.0],["2021-06-15",157.5707,163.4581,157.5707,161.3329,498600.0],["2021-06-16",161.445,165.3664,160.6307,163.9003,522000.0],["2021-06-17",164.3195,166.0382,154.3776,158.2278,613800.0],["2021-06-18",155.3291,160.966,155.3291,158.9665,988200.0],["2021-06-21",159.2725,167.673,159.2725,166.9866,462600.0],["2021-06-22",167.149,169.1098,166.0005,166.625,444600.0],["2021-06-23",166.9216,170.2447,166.2886,168.4988,387900.0],["2021-06-24",169.3266,172.6015,164.0114,165.5477,614700.0],["2021-06-25",166.4888,168.1938,163.8616,165.1673,3537900.0],["2021-06-28",163.4927,164.4055,160.4086,162.7413,221400.0],["2021-06-29",163.9946,165.9051,162.2613,163.5493,219600.0],["2021-06-30",166.4154,168.0198,162.7832,167.6457,359100.0],["2021-07-01",169.9785,171.3639,166.9897,169.3329,474300.0],["2021-07-02",169.7584,169.7584,165.9973,166.9394,189900.0],["2021-07-06",167.6541,167.6541,161.4481,162.3399,323100.0],["2021-07-07",162.1712,162.1712,154.3996,155.0273,377100.0],["2021-07-08",152.3917,154.1041,149.5392,153.0089,546300.0],["2021-07-09",155.8908,158.3462,154.0443,158.2288,369000.0],["2021-07-12",157.7174,162.7476,156.8067,161.9816,271800.0],["2021-07-13",162.7309,162.7309,159.8448,160.133,252000.0],["2021-07-14",162.4332,162.4332,153.6597,154.8512,282600.0],["2021-07-15",152.0584,154.7936,149.8577,152.2984,259200.0],["2021-07-16",154.102,154.102,147.7346,148.3592,221400.0],["2021-07-19",143.5899,148.1716,141.3808,146.5399,410400.0],["2021-07-20",148.1538,158.5715,147.7618,156.31,522000.0],["2021-07-21",157.1714,161.8044,157.1714,159.7127,242100.0],["2021-07-22",159.2893,159.6352,155.9883,158.1031,115200.0],["2021-07-23",157.4942,160.1948,155.3626,157.1924,193500.0],["2021-07-26",155.6414,159.8081,155.4056,156.7952,162900.0],["2021-07-27",156.0197,156.0197,150.171,151.2221,230400.0],["2021-07-28",151.9536,156.5657,151.9536,155.4192,226800.0],["2021-07-29",156.1454,156.4179,152.486,153.3149,341100.0],["2021-07-30",152.7081,156.4232,151.9526,156.4127,262800.0],["2021-08-02",156.5636,158.7696,154.2696,154.977,238500.0],["2021-08-03",153.8085,157.1934,151.9254,155.6215,210600.0],["2021-08-04",154.0496,155.0661,151.5481,151.5481,162900.0],["2021-08-05",155.807,155.807,153.6723,153.9783,110700.0],["2021-08-06",156.1455,156.3928,154.0621,155.0776,143100.0],["2021-08-09",153.3264,157.1881,153.3264,155.7472,165600.0],["2021-08-10",155.9254,158.4782,155.1122,157.7164,133200.0],["2021-08-11",156.2607,156.7732,153.7907,156.2901,115200.0],["2021-08-12",155.4831,158.0894,155.4831,158.0894,88200.0],["2021-08-13",157.861,157.8641,155.3113,155.4528,108900.0],["2021-08-16",153.3432,154.759,151.8656,151.8656,182700.0],["2021-08-17",150.3817,151.6959,148.1957,149.3474,126900.0],["2021-08-18",149.8735,149.8735,143.483,143.5176,200700.0],["2021-08-19",140.336,141.495,136.3716,138.7756,374400.0],["2021-08-20",138.5398,141.1283,138.5398,139.6548,115200.0],["2021-08-23",142.7002,145.2729,141.8126,142.9412,352800.0],["2021-08-24",143.4442,147.2326,143.4442,145.9205,183600.0],["2021-08-25",145.493,149.9364,145.493,148.487,243900.0],["2021-08-26",149.8913,150.2245,144.6808,144.7249,186300.0],["2021-08-27",145.2624,150.9727,145.2624,148.2858,149400.0],["2021-08-30",150.1166,150.7296,148.3288,148.3288,95400.0],["2021-08-31",146.4236,146.4236,141.7266,142.4948,270900.0],["2021-09-01",142.4948,142.7002,139.3038,141.9823,206100.0],["2021-09-02",142.1249,146.4005,137.757,139.1539,493200.0],["2021-09-03",138.4455,139.6925,134.9076,135.8025,182700.0],["2021-09-07",134.1789,134.4814,126.8098,127.9944,545400.0],["2021-09-08",128.1225,130.1357,126.0221,128.656,363600.0],["2021-09-09",128.4376,132.8168,127.7193,128.8325,287100.0],["2021-09-10",130.1421,130.1421,127.0818,128.2286,189900.0],["2021-09-13",130.2229,131.5157,128.0753,130.4823,345600.0],["2021-09-14",131.7509,131.7509,127.5092,127.6069,301500.0],["2021-09-15",127.9335,133.2013,127.9335,131.5482,314100.0],["2021-09-16",131.062,131.774,127.8936,130.4949,346500.0],["2021-09-17",130.4645,136.566,127.359,136.566,2194200.0],["2021-09-20",133.4186,134.8952,128.5447,130.5443,416700.0],["2021-09-21",132.3831,132.3831,128.8913,131.3655,208800.0],["2021-09-22",132.4293,134.9288,131.8097,133.0888,278100.0],["2021-09-23",134.9708,139.2555,134.9708,137.2634,227700.0],["2021-09-24",135.916,138.0594,135.1535,136.6837,198900.0],["2021-09-27",138.4143,144.1767,138.4143,143.5602,296100.0],["2021-09-28",143.5225,143.5225,137.9827,140.3467,271800.0],["2021-09-29",138.6244,138.6244,128.0039,130.2859,409500.0],["2021-09-30",130.643,130.643,124.7514,127.0051,409500.0],["2021-10-01",127.8579,127.8579,122.7151,123.1877,335700.0],["2021-10-04",124.6464,126.1639,118.1206,120.9592,409500.0],["2021-10-05",120.9918,124.9069,118.882,124.4469,406800.0],["2021-10-06",122.5891,124.4847,119.6171,122.0661,287100.0],["2021-10-07",122.8296,124.5393,119.511,124.5393,415800.0],["2021-10-08",125.432,129.7503,124.9699,127.4336,242100.0],["2021-10-11",128.3966,130.685,124.4574,125.8132,189000.0],["2021-10-12",125.8121,126.0222,123.1594,123.9018,152100.0],["2021-10-13",122.5734,126.4475,121.8099,125.4803,208800.0],["2021-10-14",127.6531,129.1727,125.7512,127.5775,144900.0],["2021-10-15",128.9207,128.9207,127.0429,128.3704,171900.0],["2021-10-18",129.1727,129.1727,127.9125,128.6476,113400.0],["2021-10-19",129.1727,132.0807,128.8325,131.522,166500.0],["2021-10-20",130.9013,133.4701,130.9013,133.4701,105300.0],["2021-10-21",133.2926,133.2926,129.2903,130.3311,132300.0],["2021-10-22",130.5589,133.9353,130.017,132.9512,126000.0],["2021-10-25",134.4814,139.6115,134.4593,135.8697,142200.0],["2021-10-26",135.4948,137.5742,134.4824,136.6805,178200.0],["2021-10-27",136.0304,136.1376,130.1494,130.5275,275400.0],["2021-10-28",130.4665,132.967,130.4665,132.5953,102600.0],["2021-10-29",132.6394,133.8713,130.748,133.7589,111600.0],["2021-11-01",135.5284,139.0371,134.0004,137.9208,159300.0],["2021-11-02",136.3833,139.0445,134.4299,135.1735,162900.0],["2021-11-03",133.2138,135.2428,133.2138,133.7935,115200.0],["2021-11-04",134.6652,135.4738,128.9364,130.2051,163800.0],["2021-11-05",134.2136,144.8583,134.2136,143.6201,265500.0],["2021-11-08",144.0202,147.0259,144.0202,145.4947,229500.0],["2021-11-09",146.3243,149.2911,144.6997,149.2911,216000.0],["2021-11-10",146.9891,148.8657,139.4645,140.7142,192600.0],["2021-11-11",141.2498,142.3011,139.4698,140.7258,178200.0],["2021-11-12",140.5882,140.5882,135.0496,136.1596,149400.0],["2021-11-15",136.6028,136.6028,133.3735,136.0126,150300.0],["2021-11-16",133.3567,136.858,133.3567,136.1396,172800.0],["2021-11-17",134.4047,134.4047,131.5671,132.1153,194400.0],["2021-11-18",133.301,135.5106,132.3254,134.4688,155700.0],["2021-11-19",131.8749,133.3735,130.2229,130.8436,230400.0],["2021-11-22",133.1635,134.5707,131.6722,131.6722,137700.0],["2021-11-23",133.384,136.65,132.3317,136.3077,254700.0],["2021-11-24",136.3077,138.952,135.7784,137.3096,140400.0],["2021-11-26",131.0315,131.501,126.1272,130.5369,196200.0],["2021-11-29",134.3365,134.3365,130.5695,132.6394,249300.0],["2021-11-30",129.7724,130.4382,126.8382,126.9432,414000.0],["2021-12-01",130.5054,131.2731,123.9008,123.9733,223200.0],["2021-12-02",124.2012,128.4418,123.8147,128.0669,319500.0],["2021-12-03",129.7241,129.7241,126.6166,126.6166,223200.0],["2021-12-06",129.1612,133.4795,127.1774,132.7024,341100.0],["2021-12-07",136.6218,141.058,136.4218,139.4193,326700.0],["2021-12-08",138.1847,139.2509,135.3062,135.5756,229500.0],["2021-12-09",133.7644,134.94,131.0079,133.2792,195300.0],["2021-12-10",134.1906,134.1906,130.668,133.4496,199800.0],["2021-12-13",133.116,133.9148,131.0837,131.0837,251100.0],["2021-12-14",129.3808,131.8267,128.2473,129.5681,246600.0],["2021-12-15",128.7735,130.1912,125.7708,130.1217,290700.0],["2021-12-16",131.5594,136.2724,128.4872,129.9281,255600.0],["2021-12-17",128.0641,128.6567,125.7708,127.0053,853200.0],["2021-12-20",125.033,127.8021,123.1575,127.3432,255600.0],["2021-12-21",128.5746,133.176,128.5746,132.7561,247500.0],["2021-12-22",132.3677,133.0445,128.9282,129.4334,153000.0],["2021-12-23",130.2964,130.7606,129.4545,130.4617,166500.0],["2021-12-27",130.7248,135.4462,128.9493,135.0936,129600.0],["2021-12-28",134.7284,136.8218,132.2383,132.9497,189000.0],["2021-12-29",134.1548,134.1548,130.5069,131.7436,154800.0],["2021-12-30",131.1553,133.7465,130.6406,131.1363,154800.0],["2021-12-31",131.1437,132.5487,129.1692,131.4405,158400.0],["2022-01-03",130.6174,134.2327,130.6174,134.1001,217800.0],["2022-01-04",135.5693,137.2375,134.3495,136.0819,160200.0],["2022-01-05",136.6113,138.611,131.5573,132.3056,279900.0],["2022-01-06",133.2265,136.2271,129.927,132.3919,239400.0],["2022-01-07",133.6843,133.6843,131.8015,132.6224,223200.0],["2022-01-10",132.6645,132.6645,126.297,127.6726,267300.0],["2022-01-11",128.9282,130.8637,127.6684,128.5704,467100.0],["2022-01-12",130.7869,130.7869,127.5516,128.8198,194400.0],["2022-01-13",129.2261,129.2261,118.2372,118.7066,512100.0],["2022-01-14",117.8309,120.1663,113.7147,117.011,466200.0],["2022-01-18",118.7192,118.7192,110.7278,112.3412,315000.0],["2022-01-19",114.2935,114.7661,111.1003,111.5055,316800.0],["2022-01-20",112.4138,112.4138,105.8685,106.38,266400.0],["2022-01-21",105.6969,108.5102,104.4213,105.6001,431100.0],["2022-01-24",104.4761,110.4994,99.5947,109.3806,318600.0],["2022-01-25",107.563,112.9969,105.7738,109.9258,278100.0],["2022-01-26",112.6927,115.1871,106.581,107.7651,178200.0],["2022-01-27",108.8501,108.9407,104.7213,106.0632,233100.0],["2022-01-28",106.6957,110.1363,105.7737,108.9143,167400.0],["2022-01-31",108.8259,113.1411,108.8259,113.1411,199800.0],["2022-02-01",113.1095,118.915,111.7129,118.1151,291600.0],["2022-02-02",119.2254,119.2254,115.1408,117.2878,198900.0],["2022-02-03",115.686,116.3554,112.257,114.7524,133200.0],["2022-02-04",115.0398,119.558,113.0169,115.0177,153000.0],["2022-02-07",112.8369,115.2029,111.5876,113.2821,235800.0],["2022-02-08",112.4044,114.1704,111.0098,111.9276,211500.0],["2022-02-09",111.8107,113.9094,111.3971,112.2907,198000.0],["2022-02-10",110.8109,115.7723,110.8109,113.2663,216900.0],["2022-02-11",113.6673,116.9363,113.6673,116.3459,193500.0],["2022-02-14",116.0975,117.5646,110.7214,111.5634,171900.0],["2022-02-15",111.5697,111.5697,107.8303,108.8417,163800.0],["2022-02-16",110.1236,111.3508,106.8704,107.3925,143100.0],["2022-02-17",108.165,108.4049,105.7506,105.7506,167400.0],["2022-02-18",105.2475,106.5105,103.9719,105.8453,225900.0],["2022-02-22",109.9289,109.9289,103.7751,105.1675,233100.0],["2022-02-23",105.7117,106.7231,104.1951,106.521,239400.0],["2022-02-24",106.5105,115.8533,104.2487,115.5933,382500.0],["2022-02-25",118.074,118.074,110.5257,112.1833,281700.0],["2022-02-28",113.3537,126.2971,113.3537,125.1109,550800.0],["2022-03-01",126.297,130.1701,123.3501,126.8959,411300.0],["2022-03-02",129.5839,134.9904,129.5839,130.7963,374400.0],["2022-03-03",129.2545,130.9437,126.0466,129.165,268200.0],["2022-03-04",129.9523,138.8246,129.9523,136.7323,316800.0],["2022-03-07",137.6849,141.2526,132.1804,135.7428,306900.0],["2022-03-08",137.7376,142.413,133.0317,135.6004,365400.0],["2022-03-09",132.5348,135.6616,131.5369,135.6584,246600.0],["2022-03-10",136.9,140.1882,134.7333,136.4222,254700.0],["2022-03-11",137.3611,141.7041,136.9011,138.839,274500.0],["2022-03-14",138.5278,142.201,133.4073,135.4601,288000.0],["2022-03-15",133.7807,133.7807,131.1255,131.1455,504000.0],["2022-03-16",130.8818,137.9296,130.8818,134.4664,397800.0],["2022-03-17",136.3304,143.4679,136.0276,142.9932,328500.0],["2022-03-18",141.9109,144.7866,139.4023,142.2495,864000.0],["2022-03-21",143.4679,148.004,143.4679,147.2382,417600.0],["2022-03-22",147.3184,148.4049,145.7866,146.5852,279000.0],["2022-03-23",147.6876,150.3196,145.6347,149.7984,209700.0],["2022-03-24",149.1645,150.8523,147.5821,148.944,172800.0],["2022-03-25",147.7424,153.5687,147.5821,153.4368,319500.0],["2022-03-28",150.4198,150.4198,145.7254,147.888,220500.0],["2022-03-29",146.9998,150.9546,145.9248,150.9546,221400.0],["2022-03-30",151.1688,153.5993,151.1318,152.999,272700.0],["2022-03-31",152.941,153.8504,141.491,142.6356,533700.0],["2022-04-01",142.0227,150.5738,141.4625,149.9409,279900.0],["2022-04-04",152.9622,156.4434,149.9525,156.0531,403200.0],["2022-04-05",157.1817,157.7092,149.5579,149.5579,470700.0],["2022-04-06",145.5799,150.2036,144.6283,149.1381,292500.0],["2022-04-07",150.9462,152.1414,147.793,150.9324,218700.0],["2022-04-08",151.9389,151.9389,149.5548,150.462,157500.0],["2022-04-11",148.0589,149.7974,145.0229,146.7202,254700.0],["2022-04-12",149.1486,151.96,147.8743,148.3806,252900.0],["2022-04-13",149.29,153.9801,148.9735,153.8641,186300.0],["2022-04-14",152.7058,156.0942,152.7058,154.2544,201600.0],["2022-04-18",155.1774,158.7641,155.1774,157.0562,246600.0],["2022-04-19",158.1301,158.2346,154.5223,155.9686,172800.0],["2022-04-20",157.9191,159.8137,155.8357,158.9002,189000.0],["2022-04-21",160.451,160.451,151.1435,151.1435,136800.0],["2022-04-22",149.2921,150.9567,144.5228,145.4016,233100.0],["2022-04-25",141.3581,145.3752,138.1933,144.6874,268200.0],["2022-04-26",142.3075,146.5156,140.3127,140.7421,166500.0],["2022-04-27",140.0521,143.047,138.4159,140.5806,144000.0],["2022-04-28",142.7801,147.2582,139.0373,145.1537,145800.0],["2022-04-29",146.35,148.2488,143.7201,144.1642,187200.0],["2022-05-02",143.1905,144.3604,138.3822,143.2063,212400.0],["2022-05-03",145.5165,146.9744,144.0376,145.5925,204300.0],["2022-05-04",147.7983,151.0379,142.3381,150.3153,290700.0],["2022-05-05",143.0143,148.3996,143.0143,148.1254,214200.0],["2022-05-06",148.215,150.2025,143.085,150.2025,198900.0],["2022-05-09",146.3162,146.3162,136.0835,136.8209,255600.0],["2022-05-10",138.0879,141.5237,135.0286,138.8168,240300.0],["2022-05-11",140.2304,142.9721,133.5844,134.5718,207900.0],["2022-05-12",135.3578,137.7703,131.865,136.6838,294300.0],["2022-05-13",139.2483,143.2074,138.9709,142.6166,178200.0],["2022-05-16",142.4141,145.0503,142.4141,144.4511,163800.0],["2022-05-17",145.1906,148.3553,143.8551,147.5726,176400.0],["2022-05-18",147.5821,147.5821,141.3581,142.8603,211500.0],["2022-05-19",143.3139,145.1073,140.4709,143.0966,240300.0],["2022-05-20",143.2875,144.7718,141.3992,144.7655,123300.0],["2022-05-23",147.4429,148.982,145.6843,148.3754,148500.0],["2022-05-24",146.4237,150.501,145.0334,150.501,153900.0],["2022-05-25",151.9072,157.4244,151.9061,156.8484,199800.0],["2022-05-26",156.687,161.7696,156.687,161.0797,176400.0],["2022-05-27",161.9289,166.676,161.9289,166.0451,207000.0],["2022-05-31",167.6243,168.3638,162.8593,165.198,416700.0],["2022-06-01",164.5925,169.8913,164.5925,168.5579,223200.0],["2022-06-02",168.2584,174.5878,167.8364,172.2322,261000.0],["2022-06-03",171.8218,177.6534,167.5199,176.9993,215100.0],["2022-06-06",176.9614,178.069,173.7259,177.4118,198900.0],["2022-06-07",175.6268,187.8109,175.6268,186.766,311400.0],["2022-06-08",187.1692,187.7446,182.3616,183.9456,252000.0],["2022-06-09",181.0472,187.4986,181.0472,183.9018,198900.0],["2022-06-10",177.7434,185.6547,177.4621,183.2034,285300.0],["2022-06-13",178.7637,178.7637,165.9271,171.5005,333000.0],["2022-06-14",174.9551,178.7049,172.3037,175.0107,268200.0],["2022-06-15",176.3989,180.1466,173.0566,173.693,193500.0],["2022-06-16",170.5336,170.5336,164.802,165.9988,310500.0],["2022-06-17",167.9261,167.9261,155.6178,155.744,587700.0],["2022-06-21",160.3869,165.7784,159.7623,164.9827,291600.0],["2022-06-22",158.5516,161.2286,154.7269,155.8339,243900.0],["2022-06-23",157.9922,157.9922,147.8209,155.9515,356400.0],["2022-06-24",159.1473,165.3506,159.1473,162.5655,529200.0],["2022-06-27",165.1367,165.1367,161.8233,164.5634,175500.0],["2022-06-28",167.8726,175.4717,167.8726,174.6278,313200.0],["2022-06-29",175.0353,175.0353,160.3131,161.05,208800.0],["2022-06-30",158.02,159.9334,156.3665,159.1494,207900.0],["2022-07-01",160.7077,164.2811,157.4916,163.3153,205200.0],["2022-07-05",158.4125,159.0863,152.7065,157.0456,357300.0],["2022-07-06",155.4039,156.6692,148.6263,154.6039,347400.0],["2022-07-07",160.0083,168.7656,160.0083,163.8789,265500.0],["2022-07-08",164.8319,167.1496,161.6746,164.9602,133200.0],["2022-07-11",162.8907,165.5859,161.2297,165.4576,148500.0],["2022-07-12",161.6671,167.556,161.6671,165.6169,315900.0],["2022-07-13",162.8907,174.0246,162.8907,171.0587,232200.0],["2022-07-14",165.7784,176.4738,164.357,176.4738,297000.0],["2022-07-15",176.4738,178.322,171.9818,178.2567,242100.0],["2022-07-18",180.752,186.9852,178.9637,181.0269,244800.0],["2022-07-19",181.1177,186.3317,181.1177,185.5863,214200.0],["2022-07-20",184.0697,194.5137,181.5509,193.7939,427500.0],["2022-07-21",187.1692,191.5361,183.4258,187.6333,300600.0],["2022-07-22",186.9104,192.3543,181.8878,183.9606,169200.0],["2022-07-25",187.8655,191.7233,187.8655,189.3008,248400.0],["2022-07-26",191.9607,192.5992,187.2419,189.6676,250200.0],["2022-07-27",192.5169,195.61,190.2708,195.61,250200.0],["2022-07-28",196.0635,196.795,188.8569,195.7779,242100.0],["2022-07-29",198.6347,201.7192,195.5694,196.1373,349200.0],["2022-08-01",194.549,197.2228,190.5125,194.8634,272700.0],["2022-08-02",193.5886,197.2646,191.8025,194.8988,203400.0],["2022-08-03",197.0154,197.0154,185.3435,189.2452,197100.0],["2022-08-04",188.9874,191.9426,175.5701,175.5701,413100.0],["2022-08-05",176.0439,180.66,175.615,177.2033,264600.0],["2022-08-08",175.6396,185.089,175.6396,182.9916,315000.0],["2022-08-09",185.244,185.244,179.8129,182.998,131400.0],["2022-08-10",184.9092,186.6323,184.0739,185.0568,122400.0],["2022-08-11",188.5745,191.1671,185.597,186.5916,172800.0],["2022-08-12",184.8162,184.8162,173.8106,179.3017,430200.0],["2022-08-15",173.9925,182.9413,173.9925,180.4632,279900.0],["2022-08-16",178.784,182.7841,172.2759,177.4203,227700.0],["2022-08-17",177.8856,184.5756,177.8856,184.4953,180000.0],["2022-08-18",184.4964,191.4944,184.4964,191.4944,286200.0],["2022-08-19",189.7265,190.057,182.8012,184.0312,225900.0],["2022-08-22",183.9071,188.0911,182.8205,186.0462,203400.0],["2022-08-23",187.3499,193.6078,187.3499,189.5553,261000.0],["2022-08-24",191.5896,195.1372,189.843,194.0484,249300.0],["2022-08-25",194.9233,194.9758,188.7853,191.0741,297000.0],["2022-08-26",193.687,198.2924,193.687,196.1833,287100.0],["2022-08-29",193.9597,203.1064,192.4645,198.1095,448200.0],["2022-08-30",197.1801,197.1801,183.4707,183.6183,420300.0],["2022-08-31",182.3445,197.9715,181.844,196.8442,4065300.0],["2022-09-01",191.2955,194.564,188.1243,191.4195,384300.0],["2022-09-02",195.7715,202.6775,193.6912,201.9299,360900.0],["2022-09-06",201.9449,203.0657,198.0924,198.8475,319500.0],["2022-09-07",195.5201,197.2995,192.5345,196.5228,291600.0],["2022-09-08",198.0548,199.8223,192.4927,193.6197,253800.0],["2022-09-09",195.2855,197.7655,193.2308,195.2706,205200.0],["2022-09-12",195.9454,198.8657,193.5393,195.7376,296100.0],["2022-09-13",194.3278,194.3278,186.4004,187.612,337500.0],["2022-09-14",190.7016,200.7543,190.7016,199.0746,502200.0],["2022-09-15",198.5293,198.6707,186.2933,189.3079,360900.0],["2022-09-16",189.9849,190.317,183.6998,189.9463,497700.0],["2022-09-19",186.8343,194.5924,186.8343,194.5828,347400.0],["2022-09-20",195.7708,195.7708,188.2216,194.8099,229500.0],["2022-09-21",198.0504,198.0504,189.2532,190.0202,185400.0],["2022-09-22",191.6357,192.6277,188.5419,190.6501,184500.0],["2022-09-23",184.2579,184.2579,172.3336,175.7081,395100.0],["2022-09-26",176.0359,179.4372,172.7878,174.279,314100.0],["2022-09-27",176.0092,182.4882,176.0092,180.5995,192600.0],["2022-09-28",180.8299,191.1804,180.8299,189.2414,190800.0],["2022-09-29",186.8247,191.9678,184.6768,190.4391,204300.0],["2022-09-30",189.4589,192.828,187.7138,190.3887,237600.0],["2022-10-03",195.0349,201.4324,193.4419,199.8984,339300.0],["2022-10-04",202.7812,211.7348,202.7812,211.0385,435600.0],["2022-10-05",211.4091,216.8201,206.386,215.6974,506700.0],["2022-10-06",213.1832,222.4079,213.1832,216.8823,369000.0],["2022-10-07",218.4303,220.4882,210.5179,212.2598,488700.0],["2022-10-10",214.2309,216.563,209.1327,214.4012,259200.0],["2022-10-11",212.7536,221.5219,210.3989,220.3328,400500.0],["2022-10-12",218.892,220.305,215.1168,220.185,170100.0],["2022-10-13",217.4458,225.8477,217.4458,224.7464,304200.0],["2022-10-14",221.914,224.2751,213.7328,214.7612,209700.0],["2022-10-17",215.0408,220.6295,214.2534,219.1416,334800.0],["2022-10-18",219.5979,223.3238,212.6004,219.6118,244800.0],["2022-10-19",221.2166,224.966,219.6097,224.1979,160200.0],["2022-10-20",224.665,228.9662,217.1147,219.6151,263700.0],["2022-10-21",220.1271,229.2586,218.472,229.0326,210600.0],["2022-10-24",229.4653,234.1618,229.1868,232.5034,213300.0],["2022-10-25",233.4976,234.2432,219.0762,221.4223,244800.0],["2022-10-26",224.4186,230.7959,224.4186,230.5045,192600.0],["2022-10-27",233.0123,238.7865,231.8479,238.7865,342000.0],["2022-10-28",240.1652,248.5328,233.8747,248.4396,411300.0],["2022-10-31",245.4176,249.1767,240.1223,246.806,407700.0],["2022-11-01",250.6047,254.2363,243.6511,250.9143,292500.0],["2022-11-02",250.6764,253.5121,245.6222,249.5023,301500.0],["2022-11-03",246.9269,267.056,246.9269,256.5941,392400.0],["2022-11-04",264.1112,274.8871,259.2466,274.8871,416700.0],["2022-11-07",274.1929,291.2025,273.7783,290.8554,468000.0],["2022-11-08",291.5989,291.9203,281.7443,288.4493,436500.0],["2022-11-09",287.5987,289.8676,278.5679,279.7773,306900.0],["2022-11-10",285.3856,287.7263,276.1362,287.7263,348300.0],["2022-11-11",289.0846,293.42,275.6734,286.6689,321300.0],["2022-11-14",282.6002,289.3546,282.2831,282.7973,300600.0],["2022-11-15",281.6232,289.3653,281.5075,289.2314,245700.0],["2022-11-16",286.8007,287.5806,281.3212,281.3212,248400.0],["2022-11-17",276.1266,283.8858,276.1266,283.5194,238500.0],["2022-11-18",279.065,290.0166,278.6322,289.6588,279000.0],["2022-11-21",284.837,284.837,267.8178,270.7455,460800.0],["2022-11-22",273.1731,284.3453,273.1731,282.4727,342900.0],["2022-11-23",281.7432,285.3212,273.923,276.043,291600.0],["2022-11-25",273.5201,285.919,273.5201,278.8754,214200.0],["2022-11-28",274.1737,276.4844,266.9662,268.2689,417600.0],["2022-11-29",271.0305,272.556,265.401,268.5002,398700.0],["2022-11-30",267.8167,278.6001,266.197,277.7302,1870200.0],["2022-12-01",277.3435,280.1363,273.1024,274.0622,343800.0],["2022-12-02",275.6616,281.6221,275.6616,278.5947,198900.0],["2022-12-05",276.9225,278.3505,267.8339,271.8875,234900.0],["2022-12-06",272.09,272.4875,259.3548,264.8954,256500.0],["2022-12-07",263.322,265.7513,257.0946,261.4718,299700.0],["2022-12-08",264.9887,264.9887,255.6949,258.7753,211500.0],["2022-12-09",261.491,261.491,255.2798,255.2798,221400.0],["2022-12-12",257.292,270.2443,255.5888,269.9247,337500.0],["2022-12-13",273.714,281.4859,271.6708,275.9922,422100.0],["2022-12-14",277.4455,281.4419,271.2868,278.0161,493200.0],["2022-12-15",272.8216,285.242,271.896,283.9495,582300.0],["2022-12-16",277.4155,280.4766,267.7217,269.9644,1036800.0],["2022-12-19",270.3976,273.0941,260.7134,265.4467,513000.0],["2022-12-20",263.53,271.984,262.9615,270.7334,505800.0],["2022-12-21",275.9161,278.8667,272.4431,278.8667,207900.0],["2022-12-22",278.9202,278.9202,261.1531,263.8496,234000.0],["2022-12-23",262.7234,269.7562,262.7234,269.1009,220500.0],["2022-12-27",267.9436,269.5364,265.2526,266.0366,184500.0],["2022-12-28",263.7445,263.7445,249.7025,251.1998,244800.0],["2022-12-29",252.1608,258.2819,246.9663,250.0543,235800.0],["2022-12-30",247.6668,254.4229,247.2463,251.4347,308700.0],["2023-01-03",247.4597,247.4597,221.037,225.5193,408600.0],["2023-01-04",219.8808,229.728,217.7753,220.6391,370800.0],["2023-01-05",220.6476,230.2621,215.997,216.6813,536400.0],["2023-01-06",219.323,226.2314,217.4053,221.7867,231300.0],["2023-01-09",223.6048,229.5296,219.3402,221.3996,257400.0],["2023-01-10",222.7606,230.0444,220.3688,224.5325,217800.0],["2023-01-11",225.5825,226.9983,214.6509,221.7095,280800.0],["2023-01-12",224.1882,228.8474,222.7724,224.6355,161100.0],["2023-01-13",220.5811,226.1499,220.5811,226.1499,89100.0],["2023-01-17",226.0974,229.5382,226.0974,226.1564,280800.0],["2023-01-18",227.9872,230.7266,220.0095,221.4639,293400.0],["2023-01-19",220.9458,229.6175,220.9458,224.2472,166500.0],["2023-01-20",228.2211,228.2211,220.9072,224.6483,180000.0],["2023-01-23",227.5045,227.5045,220.7549,221.1646,252000.0],["2023-01-24",222.4732,222.8797,219.2329,222.0731,230400.0],["2023-01-25",219.958,224.9229,219.958,223.5661,210600.0],["2023-01-26",226.5339,226.6422,219.9816,224.3888,234900.0],["2023-01-27",224.7245,226.2711,219.2898,219.5139,197100.0],["2023-01-30",216.6266,216.6266,210.7371,213.204,288900.0],["2023-01-31",212.3685,216.1429,211.297,214.0685,403200.0],["2023-02-01",209.1519,211.5705,199.5899,209.2227,812700.0],["2023-02-02",210.4304,210.4304,201.0743,207.4218,626400.0],["2023-02-03",207.6889,215.5293,207.6889,215.5154,702000.0],["2023-02-06",214.6434,214.6434,197.2904,205.3293,425700.0],["2023-02-07",208.1694,214.0696,201.9356,213.3885,281700.0],["2023-02-08",210.7124,211.0149,201.1226,203.6399,441900.0],["2023-02-09",202.7176,207.9613,200.0855,201.2771,251100.0],["2023-02-10",202.9996,209.4779,202.384,206.3385,555300.0],["2023-02-13",206.3621,206.3621,200.4061,203.7461,187200.0],["2023-02-14",203.2302,208.2906,201.4969,206.8512,375300.0],["2023-02-15",202.7143,203.7804,196.8195,203.5638,370800.0],["2023-02-16",203.5831,206.9949,201.055,201.055,287100.0],["2023-02-17",198.3972,198.3972,189.3265,192.4992,492300.0],["2023-02-21",190.6512,195.9475,189.8457,193.0612,540000.0],["2023-02-22",193.0601,193.0601,188.8889,191.8663,346500.0],["2023-02-23",189.3083,193.8377,185.3527,189.7641,474300.0],["2023-02-24",187.2983,191.61,186.7824,189.4895,592200.0],["2023-02-27",191.0469,195.1066,190.1009,190.8689,385200.0],["2023-02-28",191.9039,193.9268,190.1867,190.9375,666900.0],["2023-03-01",192.1484,195.1559,191.5617,192.5614,387000.0],["2023-03-02",192.2836,196.6715,190.368,194.4534,403200.0],["2023-03-03",192.6965,195.2171,192.2568,194.8771,369000.0],["2023-03-06",192.4874,195.689,192.4874,195.4252,396000.0],["2023-03-07",192.7335,192.8184,188.5828,191.0874,709200.0],["2023-03-08",190.0269,192.2576,189.6036,190.7039,593100.0],["2023-03-09",194.1089,194.2668,186.5004,187.9338,355500.0],["2023-03-10",187.9349,189.1093,181.6266,183.0933,405900.0],["2023-03-13",179.2144,184.9092,178.9264,180.29,332100.0],["2023-03-14",182.6624,185.0574,174.8649,177.2513,512100.0],["2023-03-15",171.4104,174.0708,165.3836,171.2546,753300.0],["2023-03-16",166.7342,178.6191,166.2292,178.2957,706500.0],["2023-03-17",180.9239,180.9239,173.4487,175.4956,1771200.0],["2023-03-20",175.8072,183.969,175.8072,180.5435,892800.0],["2023-03-21",183.7154,184.3579,178.2119,183.3608,554400.0],["2023-03-22",183.6821,183.6821,176.8666,176.8677,380700.0],["2023-03-23",177.5178,179.9192,173.6485,176.2004,360900.0],["2023-03-24",172.9749,177.5511,170.8409,177.4329,579600.0],["2023-03-27",179.7022,182.4443,177.8272,179.8709,508500.0],["2023-03-28",178.1571,182.5421,178.1571,182.4303,389700.0],["2023-03-29",184.2849,184.2849,181.8082,181.8082,332100.0],["2023-03-30",183.4511,183.7369,181.2709,182.108,303300.0],["2023-03-31",183.5832,184.0485,178.9791,182.772,626400.0],["2023-04-03",188.1434,194.2325,188.1434,192.8797,618300.0],["2023-04-04",193.0086,193.0086,185.1466,186.5585,589500.0],["2023-04-05",185.1176,189.6444,184.2204,189.6444,630900.0],["2023-04-06",190.4675,190.4675,185.7838,186.1588,324900.0],["2023-04-10",186.9389,189.5015,185.9665,189.3124,391500.0],["2023-04-11",193.3825,193.8564,189.1706,193.8564,297000.0],["2023-04-12",193.3235,197.4538,185.7527,186.5198,459900.0],["2023-04-13",185.2433,187.4815,183.7938,185.6441,226800.0],["2023-04-14",185.6936,186.2082,182.2616,184.2247,216000.0],["2023-04-17",182.6409,182.6409,177.3405,177.8595,192600.0],["2023-04-18",175.6073,175.6073,172.4247,173.6743,306900.0],["2023-04-19",172.3474,172.3474,168.8821,169.5064,235800.0],["2023-04-20",167.2833,168.3556,163.4581,167.5917,306000.0],["2023-04-21",167.4004,167.8195,165.6157,167.2984,217800.0],["2023-04-24",166.5452,170.7163,166.5452,169.0175,182700.0],["2023-04-25",167.0415,167.0415,159.3644,162.5728,240300.0],["2023-04-26",160.0295,161.2888,158.0213,158.3576,181800.0],["2023-04-27",158.4983,159.1237,155.0567,156.4955,446400.0],["2023-04-28",156.9854,161.1727,156.8748,158.7712,239400.0],["2023-05-01",157.7902,159.9199,157.3465,158.7164,201600.0],["2023-05-02",155.9593,157.3465,152.9819,154.2939,301500.0],["2023-05-03",152.3437,154.9192,151.512,153.9898,398700.0],["2023-05-04",150.9651,152.8874,148.4078,148.4078,394200.0],["2023-05-05",152.897,154.7366,149.4232,151.7334,342000.0],["2023-05-08",155.1771,155.1771,149.2341,150.3935,397800.0],["2023-05-09",150.3193,151.5077,148.2789,149.7412,345600.0],["2023-05-10",150.66,151.8236,148.396,148.944,217800.0],["2023-05-11",147.2044,147.6289,145.5777,146.5888,174600.0],["2023-05-12",148.5217,148.6399,146.5876,146.7531,143100.0],["2023-05-15",147.3409,148.6013,146.5812,147.2668,216000.0],["2023-05-16",146.9562,147.0239,142.4047,142.5498,259200.0],["2023-05-17",143.1289,146.4136,142.6916,144.6439,183600.0],["2023-05-18",144.6031,145.9151,144.3431,145.2521,162900.0],["2023-05-19",147.5493,147.7417,142.4788,144.6278,343800.0],["2023-05-22",144.2313,147.9071,144.2313,146.7123,208800.0],["2023-05-23",146.7284,147.3624,144.7761,145.5067,171000.0],["2023-05-24",146.9627,148.6851,144.5709,144.6246,198900.0],["2023-05-25",142.9065,143.4437,139.683,140.173,193500.0],["2023-05-26",142.1372,142.1372,138.1261,141.2958,257400.0],["2023-05-30",138.8492,141.0992,137.0892,140.4061,408600.0],["2023-05-31",139.2532,141.0423,138.3399,140.0806,927000.0],["2023-06-01",140.549,147.2334,140.0806,142.8312,292500.0],["2023-06-02",146.304,148.035,143.3782,147.4193,294300.0],["2023-06-05",149.3179,150.4257,142.4563,144.5451,361800.0],["2023-06-06",142.9065,147.9695,142.9065,147.8287,203400.0],["2023-06-07",149.8169,156.5882,149.4442,153.7965,317700.0],["2023-06-08",153.0318,153.0318,149.2687,151.8913,168300.0],["2023-06-09",152.6656,152.6656,148.7711,150.0237,195300.0],["2023-06-12",148.6666,148.6666,144.5771,145.3063,252900.0],["2023-06-13",147.2288,149.1685,143.3084,144.1959,399600.0],["2023-06-14",144.7753,145.3246,140.9616,143.2847,264600.0],["2023-06-15",144.1065,149.0468,144.1065,146.7021,206100.0],["2023-06-16",147.1437,148.2347,145.1437,146.3252,558000.0],["2023-06-20",144.5912,144.5912,140.59,142.897,212400.0],["2023-06-21",143.386,145.6197,141.3116,143.3526,140400.0],["2023-06-22",141.4139,141.4139,139.1748,139.7628,202500.0],["2023-06-23",137.8597,139.3406,136.3745,138.1462,459900.0],["2023-06-26",138.5059,141.737,138.5059,139.8005,192600.0],["2023-06-27",140.786,140.786,138.591,138.591,201600.0],["2023-06-28",138.8064,141.0865,138.3982,139.9868,184500.0],["2023-06-29",139.8544,142.3929,139.0369,142.1366,181800.0],["2023-06-30",143.4409,143.4409,141.6412,141.7909,226800.0],["2023-07-03",142.2163,146.3725,142.2163,145.3268,143100.0],["2023-07-05",145.8523,145.8523,142.5319,144.2616,222300.0],["2023-07-06",142.4629,145.233,138.7935,140.3552,193500.0],["2023-07-07",139.1844,146.9068,139.1844,145.2697,267300.0],["2023-07-10",144.8335,145.9245,144.1065,145.0295,189900.0],["2023-07-11",147.8761,153.6231,147.8761,152.0183,253800.0],["2023-07-12",154.4654,155.6501,150.7841,153.9128,258300.0],["2023-07-13",155.509,159.5177,154.3006,154.6797,236700.0],["2023-07-14",153.4766,153.4766,147.4453,147.4453,302400.0],["2023-07-17",147.9838,151.482,146.7043,150.9198,220500.0],["2023-07-18",150.0183,155.1407,150.0183,153.9505,177300.0],["2023-07-19",154.2316,157.09,154.1282,155.426,244800.0],["2023-07-20",155.2613,156.628,153.105,155.6662,222300.0],["2023-07-21",157.6706,158.2435,155.9204,158.2435,162900.0],["2023-07-24",158.8618,164.1791,158.8618,160.6098,243900.0],["2023-07-25",161.0255,163.535,160.4762,162.8522,193500.0],["2023-07-26",160.8004,163.2765,160.5656,162.4418,201600.0],["2023-07-27",164.1112,164.8824,160.193,161.7579,216900.0],["2023-07-28",161.9141,163.3982,160.9081,161.9324,141300.0],["2023-07-31",163.7321,165.9131,162.2264,162.2329,274500.0],["2023-08-01",161.0729,161.0729,157.4832,159.9991,198900.0],["2023-08-02",165.5307,165.5307,157.6759,157.817,342000.0],["2023-08-03",161.0159,174.3689,161.0159,173.5342,355500.0],["2023-08-04",175.5557,188.7741,173.9402,184.4132,553500.0],["2023-08-07",184.5252,190.0849,184.5252,188.0514,347400.0],["2023-08-08",185.3384,190.6955,183.5882,190.1236,282600.0],["2023-08-09",191.7973,193.3752,189.6228,191.751,270900.0],["2023-08-10",193.8652,196.784,192.6837,195.8146,259200.0],["2023-08-11",197.2816,206.5472,193.9137,203.0211,308700.0],["2023-08-14",202.195,206.74,200.2886,202.0625,293400.0],["2023-08-15",201.9429,201.9429,197.7027,199.1254,300600.0],["2023-08-16",198.8788,203.2419,198.3834,200.1529,215100.0],["2023-08-17",203.6737,207.2193,203.6737,205.5488,273600.0],["2023-08-18",205.8192,205.8192,199.9063,205.468,342900.0],["2023-08-21",207.1525,208.3749,200.797,202.098,283500.0],["2023-08-22",203.4583,205.3334,200.5277,202.7119,171000.0],["2023-08-23",202.8627,204.1939,200.2197,202.084,163800.0],["2023-08-24",200.9952,205.1719,200.9952,203.2569,154800.0],["2023-08-25",206.0938,206.0938,202.084,204.8681,194400.0],["2023-08-28",206.7002,207.0168,203.7965,206.7088,135000.0],["2023-08-29",208.375,208.375,204.8035,208.2888,127800.0],["2023-08-30",209.8451,211.0977,208.4051,209.2236,248400.0],["2023-08-31",211.4439,211.4439,202.2824,203.3332,596700.0],["2023-09-01",203.5533,206.5114,200.9026,205.8771,499500.0],["2023-09-05",205.164,205.4823,193.1997,195.0532,507600.0],["2023-09-06",196.5636,200.21,194.9032,197.5313,283500.0],["2023-09-07",197.6952,201.1238,196.0878,198.116,261000.0],["2023-09-08",200.1269,200.3545,198.3479,199.5292,273600.0],["2023-09-11",200.0309,200.0309,186.3653,188.0526,300600.0],["2023-09-12",191.1608,196.8872,191.0917,195.3833,210600.0],["2023-09-13",196.0349,196.2172,191.1942,191.2686,237600.0],["2023-09-14",194.2084,195.2668,192.2277,193.5342,247500.0],["2023-09-15",192.0616,193.4716,188.5122,191.0744,661500.0],["2023-09-18",190.986,197.7395,190.986,196.3035,180900.0],["2023-09-19",198.3145,199.6868,194.7889,198.0308,279900.0],["2023-09-20",198.0739,205.9915,197.8452,201.6589,360000.0],["2023-09-21",202.0041,203.3807,197.569,201.7926,348300.0],["2023-09-22",204.6548,204.6548,198.554,198.5799,202500.0],["2023-09-25",200.0751,201.8897,198.7827,200.6555,153900.0],["2023-09-26",200.3416,201.0947,198.061,199.3297,342900.0],["2023-09-27",201.4183,206.5654,200.5088,201.7851,299700.0],["2023-09-28",202.4971,205.3841,202.4971,204.0571,481500.0],["2023-09-29",205.41,205.41,196.7318,196.7318,450900.0],["2023-10-02",197.4266,197.7621,184.9456,188.6805,328500.0],["2023-10-03",187.4248,192.8275,187.4248,192.3593,303300.0],["2023-10-04",190.5609,191.8684,187.908,189.5155,325800.0],["2023-10-05",187.7344,193.107,187.7344,190.7691,259200.0],["2023-10-06",190.7702,195.3088,190.5113,190.686,411300.0],["2023-10-09",192.9041,199.5023,192.9041,195.1718,595800.0],["2023-10-10",193.8157,200.1388,193.8157,197.9973,477000.0],["2023-10-11",196.5894,200.6404,195.4307,199.3199,414000.0],["2023-10-12",199.5951,201.2144,198.6133,200.9835,528300.0],["2023-10-13",203.3602,208.3228,202.2576,202.2576,463500.0],["2023-10-16",202.8315,207.0465,202.8315,206.0605,258300.0],["2023-10-17",207.1512,215.7668,207.1404,209.1028,385200.0],["2023-10-18",210.7059,213.717,210.2086,213.4279,291600.0],["2023-10-19",212.5087,212.5087,209.9648,211.993,331200.0],["2023-10-20",209.4017,211.4515,206.4619,206.4619,401400.0],["2023-10-23",203.3818,205.533,199.9015,200.2683,439200.0],["2023-10-24",201.2025,202.1303,195.243,195.5009,525600.0],["2023-10-25",194.7295,201.2025,194.7295,200.5563,324900.0],["2023-10-26",198.6133,201.8606,193.7122,200.2564,421200.0],["2023-10-27",199.0967,199.0967,193.5504,196.3014,288000.0],["2023-10-30",197.3856,199.0449,195.0963,198.1127,428400.0],["2023-10-31",197.5474,201.4323,197.5237,199.1474,283500.0],["2023-11-01",202.0872,203.9341,198.801,198.801,759600.0],["2023-11-02",198.5918,202.605,193.3831,193.9528,415800.0],["2023-11-03",193.682,198.9866,192.4985,195.1621,376200.0],["2023-11-06",196.3154,197.8258,188.8208,189.8187,395100.0],["2023-11-07",188.4723,188.4723,178.4618,183.0576,315900.0],["2023-11-08",183.6488,184.2961,177.5329,178.0669,361800.0],["2023-11-09",178.3604,180.8956,175.5845,178.9192,646200.0],["2023-11-10",180.8126,180.8126,175.769,177.0367,196200.0],["2023-11-13",177.658,181.5408,176.4325,179.2342,214200.0],["2023-11-14",181.4933,186.8508,181.4933,183.8279,167400.0],["2023-11-15",183.4234,185.9802,180.9086,181.5451,228600.0],["2023-11-16",179.4101,181.0283,172.6544,173.9706,287100.0],["2023-11-17",175.0085,179.1922,175.0085,178.2234,174600.0],["2023-11-20",178.2773,181.6217,176.0333,176.864,244800.0],["2023-11-21",176.3894,178.4435,175.0279,177.0885,216900.0],["2023-11-22",174.2316,177.2794,174.2316,177.1445,200700.0],["2023-11-24",177.986,179.7337,177.986,178.0076,144900.0],["2023-11-27",178.5254,178.5254,175.6342,176.6073,472500.0],["2023-11-28",176.8209,178.6592,173.8001,174.5683,352800.0],["2023-11-29",175.5252,178.6409,174.182,178.2309,240300.0],["2023-11-30",178.5595,181.9981,177.0029,180.7312,824400.0],["2023-12-01",180.8577,190.7895,180.088,188.766,500400.0],["2023-12-04",187.0073,187.1467,172.4111,172.6467,539100.0],["2023-12-05",172.5948,172.9548,160.2027,160.8253,518400.0],["2023-12-06",160.4232,163.0921,158.792,160.5961,430200.0],["2023-12-07",163.0088,164.9675,161.9279,163.9298,274500.0],["2023-12-08",165.3156,167.3067,164.8973,167.1295,251100.0],["2023-12-11",167.1943,169.5411,166.5112,168.0515,216900.0],["2023-12-12",166.0744,167.3716,163.7655,167.0851,290700.0],["2023-12-13",166.9176,170.7583,166.7057,170.1875,332100.0],["2023-12-14",172.8348,175.5685,172.5213,173.3807,264600.0],["2023-12-15",173.7222,173.9265,171.209,172.6543,858600.0],["2023-12-18",174.8832,175.9728,172.4737,173.2099,211500.0],["2023-12-19",173.2888,176.1198,172.5029,175.9123,258300.0],["2023-12-20",177.6872,179.7648,174.0941,174.4335,237600.0],["2023-12-21",174.44,174.9016,171.6068,174.9016,249300.0],["2023-12-22",174.9167,175.7642,172.5851,174.6616,141300.0],["2023-12-26",174.6508,177.3489,173.9557,177.1165,112500.0],["2023-12-27",176.4668,177.0548,176.2074,176.9565,99900.0],["2023-12-28",176.3684,176.737,172.7007,172.7505,144000.0],["2023-12-29",172.3689,172.7375,169.4676,169.9756,208800.0],["2024-01-02",172.1743,175.7588,171.5917,173.452,210600.0],["2024-01-03",172.0132,173.559,171.183,172.4759,168300.0],["2024-01-04",172.4759,172.4759,167.6029,167.6029,213300.0],["2024-01-05",168.0872,169.0028,166.7025,168.1164,166500.0],["2024-01-08",165.5394,167.0246,164.2433,166.1188,273600.0],["2024-01-09",164.6346,166.5144,163.6952,165.5945,209700.0],["2024-01-10",164.9784,164.9784,161.0631,163.4726,170100.0],["2024-01-11",165.08,165.6702,162.3084,163.0542,161100.0],["2024-01-12",165.2216,165.9274,163.1721,165.5188,148500.0],["2024-01-16",165.8194,165.8194,159.4417,159.4568,147600.0],["2024-01-17",157.937,160.9745,157.0387,159.0525,154800.0],["2024-01-18",158.9282,161.4598,156.7371,160.4545,275400.0],["2024-01-19",160.2892,160.8102,158.9023,160.8102,129600.0],["2024-01-22",159.3628,162.8186,159.3509,160.9539,147600.0],["2024-01-23",159.8168,161.4004,158.5974,161.1561,126900.0],["2024-01-24",162.1441,163.3039,162.0241,162.7375,110700.0],["2024-01-25",162.143,163.225,159.4417,161.5409,211500.0],["2024-01-26",161.9819,162.0349,159.58,160.9215,100800.0],["2024-01-29",161.8836,164.3979,161.8836,164.3979,121500.0],["2024-01-30",162.1019,164.7621,162.1019,162.5667,148500.0],["2024-01-31",163.6942,163.6942,157.2625,157.964,204300.0],["2024-02-01",159.5249,159.5249,153.7936,156.6982,203400.0],["2024-02-02",155.5243,156.1447,151.6425,155.4572,177300.0],["2024-02-05",155.1178,156.9479,153.1429,154.4671,185400.0],["2024-02-06",155.1708,157.0884,155.1102,156.1372,239400.0],["2024-02-07",157.5024,163.1137,156.7393,161.155,209700.0],["2024-02-08",162.1441,164.2649,158.6709,160.1789,224100.0],["2024-02-09",159.9314,160.5226,157.7781,158.4807,150300.0],["2024-02-12",159.5476,160.0859,156.5761,158.5067,190800.0],["2024-02-13",158.9758,158.9758,152.7592,153.9872,139500.0],["2024-02-14",156.429,156.7393,153.1126,155.2994,214200.0],["2024-02-15",158.8233,163.5493,158.7282,160.7993,324900.0],["2024-02-16",161.2653,165.2216,161.2653,163.4207,203400.0],["2024-02-20",163.1148,164.4454,161.1691,161.1691,196200.0],["2024-02-21",160.4362,167.951,160.4362,164.5633,282600.0],["2024-02-22",169.3497,170.1043,166.4776,168.9995,279900.0],["2024-02-23",168.218,169.3357,166.4679,168.7769,171900.0],["2024-02-26",167.9964,169.9821,166.5911,168.6547,324000.0],["2024-02-27",168.9076,171.5592,168.9076,171.5592,206100.0],["2024-02-28",170.9236,170.9236,165.9772,166.7133,195300.0],["2024-02-29",169.5584,171.6201,168.9289,170.684,336600.0],["2024-03-01",170.8227,171.8584,168.8606,169.6331,180900.0],["2024-03-04",169.4197,169.4197,166.2561,166.6613,176400.0],["2024-03-05",164.9473,168.3243,164.0123,164.2138,195300.0],["2024-03-06",165.7425,165.7425,160.3677,160.9354,234000.0],["2024-03-07",160.553,165.19,160.553,162.6884,210600.0],["2024-03-08",166.4132,168.8845,164.2561,165.5161,271800.0],["2024-03-11",165.541,170.7783,163.5139,168.2572,202500.0],["2024-03-12",167.8216,170.9625,165.5638,170.6894,207000.0],["2024-03-13",171.9495,175.6255,171.9495,174.048,313200.0],["2024-03-14",176.0556,178.9548,175.5139,177.9852,306000.0],["2024-03-15",177.7891,180.9668,177.7891,180.5507,588600.0],["2024-03-18",181.6937,184.996,180.1964,180.9418,280800.0],["2024-03-19",183.7338,185.048,180.62,182.6644,232200.0],["2024-03-20",182.6645,183.6753,179.8476,183.2929,231300.0],["2024-03-21",184.1813,184.5312,182.3806,184.1769,223200.0],["2024-03-22",184.7457,185.372,181.5756,182.6504,246600.0],["2024-03-25",185.048,186.8421,184.3838,186.8421,122400.0],["2024-03-26",187.5756,189.4694,181.36,181.9256,351900.0],["2024-03-27",183.6396,189.0935,182.0079,187.3221,225900.0],["2024-03-28",187.3773,188.3167,185.2614,188.0306,317400.0],["2024-04-01",188.7879,188.9082,184.2506,185.6189,198300.0],["2024-04-02",186.776,190.7608,184.1076,187.1043,258300.0],["2024-04-03",187.8649,191.5019,186.724,190.7576,193800.0],["2024-04-04",190.7901,195.4152,190.7901,194.0924,299100.0],["2024-04-05",194.6677,194.7749,190.1401,193.7869,148200.0],["2024-04-08",193.4195,193.4195,187.7901,188.2289,215100.0],["2024-04-09",188.4239,192.2495,188.4239,191.5734,196500.0],["2024-04-10",190.1401,193.7186,185.9797,193.1368,312600.0],["2024-04-11",193.1368,196.4813,190.6666,195.5095,353100.0],["2024-04-12",196.9331,205.764,196.2603,196.8746,226200.0],["2024-04-15",197.8789,198.568,189.2722,189.7858,286500.0],["2024-04-16",188.5507,192.2982,187.5106,190.7673,151200.0],["2024-04-17",190.4748,194.1444,188.2874,190.1271,199500.0],["2024-04-18",190.3091,193.1303,188.1899,189.295,189300.0],["2024-04-19",189.022,191.4629,187.7251,189.36,189300.0],["2024-04-22",188.3687,192.8995,187.9819,190.4034,122700.0],["2024-04-23",188.8107,192.542,188.8107,191.0534,124200.0],["2024-04-24",190.6894,191.7392,188.4954,191.4434,157800.0],["2024-04-25",191.5637,194.4759,188.3622,192.4217,146100.0],["2024-04-26",192.1877,194.6904,190.7901,193.6081,170400.0],["2024-04-29",193.7641,197.5799,193.5171,195.7955,208500.0],["2024-04-30",194.8009,195.0155,186.6396,187.3124,299400.0],["2024-05-01",187.0523,189.2332,180.62,181.5886,174600.0],["2024-05-02",183.2983,183.9256,181.3644,181.5464,148500.0],["2024-05-03",182.697,184.2376,181.7902,182.541,132000.0],["2024-05-06",183.4965,188.4239,183.4965,185.7327,168000.0],["2024-05-07",185.9505,189.0675,185.1281,185.1736,174600.0],["2024-05-08",185.0144,185.7327,182.6775,183.152,187500.0],["2024-05-09",189.5258,203.1411,189.5258,199.9656,421200.0],["2024-05-10",198.958,203.1411,198.958,202.7251,215100.0],["2024-05-13",203.1346,203.5636,196.4163,196.7316,168600.0],["2024-05-14",197.0956,198.308,195.4217,197.5116,168300.0],["2024-05-15",197.0664,197.0729,194.2322,195.516,214500.0],["2024-05-16",195.737,198.7858,194.2061,197.7847,186300.0],["2024-05-17",199.166,200.1314,197.8887,198.3372,121500.0],["2024-05-20",198.8443,201.0414,197.7229,200.5734,107100.0],["2024-05-21",199.8908,201.4184,199.5788,200.9569,135000.0],["2024-05-22",200.9147,202.166,197.2777,197.6222,122100.0],["2024-05-23",199.7186,199.7446,196.3903,197.7554,135000.0],["2024-05-24",199.2408,199.4033,197.5734,198.6752,84600.0],["2024-05-28",199.9201,201.893,199.1823,200.5831,164400.0],["2024-05-29",200.0176,200.0436,196.0425,199.491,216900.0],["2024-05-30",199.4163,201.6915,198.6622,199.7413,142500.0],["2024-05-31",199.7251,203.1346,198.906,199.6666,715500.0],["2024-06-03",201.3534,201.3534,192.2321,194.0166,214500.0],["2024-06-04",192.7987,192.7987,188.4057,190.3335,163800.0],["2024-06-05",191.9325,193.3328,191.4212,193.1146,184200.0],["2024-06-06",193.8994,194.0785,191.5482,193.0267,111600.0],["2024-06-07",191.3691,192.4991,189.3794,189.5487,141300.0],["2024-06-10",200.129,238.4575,200.129,235.5332,1686900.0],["2024-06-11",232.8369,251.8872,230.1861,249.676,1154400.0],["2024-06-12",252.3756,260.3409,247.6375,253.1148,874200.0],["2024-06-13",251.2717,256.5178,244.2345,248.7935,800400.0],["2024-06-14",249.3569,252.0923,241.7172,244.2345,679200.0],["2024-06-17",246.426,250.2491,241.8931,247.4942,573600.0],["2024-06-18",248.6893,252.8348,247.9664,250.0049,500700.0],["2024-06-20",250.819,255.0296,250.1026,252.7859,572700.0],["2024-06-21",252.9716,252.9716,241.5642,245.8008,8205900.0],["2024-06-24",244.4331,245.6608,241.3264,243.4855,821700.0],["2024-06-25",241.613,248.1064,240.6426,244.3061,616800.0],["2024-06-26",244.3061,245.2114,240.2062,241.9615,468300.0],["2024-06-27",241.079,241.7596,237.2461,238.972,336900.0],["2024-06-28",240.9292,244.2345,238.3956,239.112,595800.0],["2024-07-01",243.1365,244.7179,239.2705,239.3068,299700.0],["2024-07-02",242.5885,244.5924,239.5049,242.6545,269400.0],["2024-07-03",241.4395,249.2276,241.4395,246.8803,216000.0],["2024-07-05",246.1474,251.0236,244.6518,246.7944,228900.0],["2024-07-08",246.6921,251.0335,246.6294,248.0985,314400.0],["2024-07-09",246.9463,248.6399,244.3712,247.6066,330900.0],["2024-07-10",247.2105,256.8605,246.7813,256.5073,311400.0],["2024-07-11",257.2765,261.5717,256.1573,259.1979,313500.0],["2024-07-12",262.463,265.1635,259.2012,264.5297,328500.0],["2024-07-15",267.4251,274.675,265.5828,271.631,422700.0],["2024-07-16",271.2283,275.5102,270.7166,272.0602,361200.0],["2024-07-17",272.8757,275.2791,269.7723,270.2279,285000.0],["2024-07-18",270.7661,274.0642,268.4584,269.7129,300900.0],["2024-07-19",269.3135,270.2577,267.8774,268.8942,238800.0],["2024-07-22",269.0856,269.0856,263.5392,266.5534,231600.0],["2024-07-23",266.9563,268.5674,262.78,264.0972,170400.0],["2024-07-24",264.5165,268.4089,261.9579,261.9579,287400.0],["2024-07-25",260.8156,268.3297,258.3858,266.6096,276000.0],["2024-07-26",267.0487,271.1127,266.6096,270.3369,169800.0],["2024-07-29",271.0929,271.0929,265.771,269.703,238200.0],["2024-07-30",270.1685,273.985,268.6763,272.8064,207000.0],["2024-07-31",277.1279,281.3537,275.2362,278.9371,288000.0],["2024-08-01",280.6142,282.1593,265.6125,271.7103,216900.0],["2024-08-02",267.8146,267.8971,252.1229,258.4319,280200.0],["2024-08-05",248.6069,254.4406,243.2322,249.604,339900.0],["2024-08-06",251.6277,258.7258,251.6277,255.1735,244500.0],["2024-08-07",259.6997,265.4343,254.731,255.1965,699900.0],["2024-08-08",258.6631,277.3029,248.498,273.2851,612900.0],["2024-08-09",272.7503,273.1695,267.7387,271.5651,221100.0],["2024-08-12",272.3772,275.5663,269.5412,274.9127,233400.0],["2024-08-13",273.678,273.9883,267.5241,270.5779,189900.0],["2024-08-14",272.7667,272.7667,269.221,270.4854,230400.0],["2024-08-15",272.3673,275.4145,270.8453,273.6284,337500.0],["2024-08-16",269.9638,273.4699,269.1649,271.2084,187500.0],["2024-08-19",271.8853,278.5641,271.6113,278.0788,273300.0],["2024-08-20",276.2563,276.2563,267.1147,269.8945,152700.0],["2024-08-21",272.3639,275.9064,269.3762,272.4861,252000.0],["2024-08-22",273.0606,276.0253,271.2481,273.9949,184500.0],["2024-08-23",275.4046,284.4009,275.4046,283.5954,232200.0],["2024-08-26",285.573,287.3161,281.6641,284.5759,141300.0],["2024-08-27",283.1629,284.2524,280.1916,283.3676,162300.0],["2024-08-28",285.3881,290.6538,285.1504,288.2174,304800.0],["2024-08-29",287.4812,290.8948,286.8671,287.4778,247500.0],["2024-08-30",286.537,288.2075,282.0999,286.8572,404400.0],["2024-09-03",282.2455,282.2455,268.3476,269.4419,312300.0],["2024-09-04",269.4418,272.8799,264.2219,265.7128,212400.0],["2024-09-05",267.9212,267.9509,261.0086,262.0665,233400.0],["2024-09-06",264.4996,267.7096,261.9607,263.9773,193200.0],["2024-09-09",264.4897,264.4897,259.802,261.6665,199200.0],["2024-09-10",263.5838,263.5838,257.858,260.387,202800.0],["2024-09-11",260.516,261.9838,253.3984,260.916,297600.0],["2024-09-12",261.8251,264.4302,260.8896,262.7144,131700.0],["2024-09-13",265.3293,268.5129,264.9326,267.4418,135300.0],["2024-09-16",269.4617,278.5628,267.8352,277.2338,354600.0],["2024-09-17",279.2471,291.2474,279.2471,288.7713,332700.0],["2024-09-18",288.9333,297.5286,287.3134,291.5119,331200.0],["2024-09-19",296.2492,305.8428,293.654,302.7055,474300.0],["2024-09-20",301.9518,311.2909,299.2807,309.5222,947100.0],["2024-09-23",308.5041,316.739,307.2677,314.7621,402300.0],["2024-09-24",317.1985,317.1985,310.9437,310.9503,268500.0],["2024-09-25",310.5074,313.2315,304.5337,306.6958,369000.0],["2024-09-26",302.5402,304.6758,287.0026,288.9002,304200.0],["2024-09-27",291.3465,295.9152,289.8291,293.2573,188700.0],["2024-09-30",295.026,297.2277,287.9085,292.4838,321000.0],["2024-10-01",288.7415,303.175,287.0952,302.2692,289800.0],["2024-10-02",305.7139,307.8131,303.1552,307.4495,174900.0],["2024-10-03",308.4214,322.3226,306.7586,320.8217,334200.0],["2024-10-04",323.1557,327.5591,320.144,324.4284,301500.0],["2024-10-07",324.9673,329.169,324.1177,325.8169,284700.0],["2024-10-08",322.6532,322.6532,314.7257,320.9539,222900.0],["2024-10-09",317.4597,324.2069,316.1803,324.0251,177900.0],["2024-10-10",323.9887,332.5708,322.8019,331.3146,312900.0],["2024-10-11",331.9096,353.8044,331.9096,349.9002,525600.0],["2024-10-14",349.9002,355.8144,347.2919,352.4689,335100.0],["2024-10-15",345.9695,346.7365,338.1379,342.7099,283800.0],["2024-10-16",346.7695,350.7002,344.4091,346.4423,231600.0],["2024-10-17",347.5761,356.1251,347.5761,352.4126,195300.0],["2024-10-18",351.6688,351.6688,347.3844,349.9365,238500.0],["2024-10-21",353.6457,358.1946,350.4225,355.2392,250200.0],["2024-10-22",358.1946,362.241,354.4953,360.912,209700.0],["2024-10-23",358.2508,360.6443,352.5316,358.4426,178200.0],["2024-10-24",359.9434,361.722,358.3996,360.3302,116400.0],["2024-10-25",363.6196,365.9171,359.7947,362.9881,166800.0],["2024-10-28",355.6392,361.1104,352.9581,360.4426,138900.0],["2024-10-29",360.9583,366.5882,359.6161,366.5882,146400.0],["2024-10-30",369.2362,382.6978,369.2362,381.3754,300900.0],["2024-10-31",383.4812,388.1425,378.1522,385.4648,270300.0],["2024-11-01",384.6713,393.3691,382.2118,387.6532,336900.0],["2024-11-04",388.3409,409.9448,387.7591,399.2106,420300.0],["2024-11-05",399.604,412.8837,399.604,410.9696,285900.0],["2024-11-06",432.0941,449.6185,425.5915,439.5555,615600.0],["2024-11-07",414.7515,442.144,411.2737,441.4365,573000.0],["2024-11-08",442.6564,468.6802,442.6564,454.2468,492600.0],["2024-11-11",455.9559,463.3115,447.4003,462.7826,286500.0],["2024-11-12",464.8223,469.8373,457.8866,465.057,282000.0],["2024-11-13",465.3049,468.0223,448.6301,451.7211,283500.0],["2024-11-14",454.5509,454.5509,438.4778,449.9954,303600.0],["2024-11-15",445.4961,450.6864,442.9109,449.5789,189600.0],["2024-11-18",455.2187,465.3645,452.336,462.409,250200.0],["2024-11-19",458.4254,469.9827,458.4254,469.4769,238500.0],["2024-11-20",467.6124,481.6094,467.6124,479.5829,285000.0],["2024-11-21",482.2575,504.4894,476.9251,501.015,599400.0],["2024-11-22",531.9116,578.3426,524.5891,571.916,2207100.0],["2024-11-25",573.9293,584.8552,515.6368,533.5679,13709100.0],["2024-11-26",533.8323,535.0786,506.9192,519.6072,958800.0],["2024-11-27",519.9972,546.9666,508.2184,541.0689,1266900.0],["2024-11-29",554.0279,559.5223,526.6289,528.9694,410400.0],["2024-12-02",530.6968,533.096,489.428,496.4931,690600.0],["2024-12-03",500.9969,520.9016,500.9969,519.5184,629100.0],["2024-12-04",517.8869,517.8869,442.5931,459.2879,967500.0],["2024-12-05",463.5634,466.3928,438.9332,445.6277,640800.0],["2024-12-06",444.4396,444.4396,420.3521,442.9141,557400.0],["2024-12-09",447.2822,454.7808,436.3917,439.1417,514500.0],["2024-12-10",440.1212,442.3417,428.0162,428.8997,471600.0],["2024-12-11",436.2296,436.2296,395.5796,399.4183,801000.0],["2024-12-12",397.1018,404.3423,377.9781,396.0627,771300.0],["2024-12-13",398.27,401.9134,388.1141,396.761,376800.0],["2024-12-16",397.3996,410.0076,388.8289,402.3766,617100.0],["2024-12-17",397.3698,399.1568,389.6297,398.313,613800.0],["2024-12-18",402.2575,403.922,367.1802,368.795,499800.0],["2024-12-19",376.5849,380.225,361.2799,362.7955,538800.0],["2024-12-20",360.2872,375.8701,360.2872,374.97,1661400.0],["2024-12-23",377.3393,382.1145,365.049,377.0647,284100.0],["2024-12-24",379.8047,387.0518,375.2612,384.2622,171300.0],["2024-12-26",383.6731,387.0088,379.636,386.1848,208800.0],["2024-12-27",385.5197,386.8434,376.4625,378.941,264600.0],["2024-12-30",378.0442,382.0384,364.4402,366.4687,831000.0],["2024-12-31",367.981,376.6941,365.1517,365.9823,388200.0],["2025-01-02",370.8137,392.8198,370.3736,390.5099,411900.0],["2025-01-03",393.0977,405.4906,393.0977,400.7518,341400.0],["2025-01-06",403.3131,410.2062,402.1615,405.9142,377700.0],["2025-01-07",410.0738,427.7151,405.0008,416.391,527100.0],["2025-01-08",414.9615,426.7521,410.3386,422.2318,630000.0],["2025-01-10",426.2061,435.1111,420.2661,430.5014,418200.0],["2025-01-13",430.1936,443.1292,425.9082,430.3822,465900.0],["2025-01-14",427.2054,440.1146,425.2729,439.5619,380100.0],["2025-01-15",446.7065,473.3123,446.7065,455.0092,593700.0],["2025-01-16",453.9635,464.5463,453.9635,460.9657,377400.0],["2025-01-17",460.9691,469.0236,460.1583,467.5212,354900.0],["2025-01-21",468.5802,471.982,455.724,469.1295,396300.0],["2025-01-22",473.7458,478.6798,464.9401,468.4743,320100.0],["2025-01-23",473.898,478.2065,460.4892,465.0393,356700.0],["2025-01-24",463.1266,465.7342,449.5291,450.0685,381300.0],["2025-01-27",440.7002,444.3867,392.1347,415.5405,774900.0],["2025-01-28",416.7848,426.6495,409.0446,421.9968,434700.0],["2025-01-29",420.2661,427.9831,417.9232,420.9246,251700.0],["2025-01-30",427.8176,436.5539,423.5322,428.3372,270300.0],["2025-01-31",431.2493,439.231,426.4411,429.2572,474000.0],["2025-02-03",424.1014,443.4303,422.2582,441.0477,375000.0],["2025-02-04",440.8161,452.0938,432.0766,449.142,291600.0],["2025-02-05",454.1422,466.0652,453.2586,461.4059,230100.0],["2025-02-06",463.2854,463.2854,433.526,442.9604,356700.0],["2025-02-07",445.4391,452.1203,443.6885,445.1677,204600.0],["2025-02-10",451.207,460.1153,451.207,457.0609,227700.0],["2025-02-11",457.7426,457.9511,449.1255,451.4121,180600.0],["2025-02-12",443.7613,452.064,438.4831,444.4761,330000.0],["2025-02-13",442.1663,454.0164,440.1212,447.7919,204000.0],["2025-02-14",451.8456,459.9763,446.6237,454.1521,257400.0],["2025-02-18",459.4898,469.017,455.8233,466.8726,363000.0],["2025-02-19",469.9038,476.5222,463.4873,464.897,364200.0],["2025-02-20",477.2667,481.0624,455.7041,473.5472,447000.0],["2025-02-21",466.952,467.9348,443.3046,445.2702,547200.0],["2025-02-24",446.4748,446.4914,427.1261,428.1817,362700.0],["2025-02-25",426.398,429.4094,408.6145,426.6297,416700.0],["2025-02-26",430.5808,454.7643,430.5808,447.226,346200.0],["2025-02-27",453.401,458.4772,443.0267,448.7317,267900.0],["2025-02-28",446.6469,474.8676,445.8328,472.5346,609900.0],["2025-03-03",475.5427,484.6035,443.411,449.3543,534600.0],["2025-03-04",440.6149,462.4469,425.5346,453.0184,495600.0],["2025-03-05",440.6149,453.5782,433.9891,453.5782,445800.0],["2025-03-06",444.0471,447.0088,425.9355,432.326,357600.0],["2025-03-07",438.9651,459.8727,432.5314,455.4368,413700.0],["2025-03-10",455.185,458.3488,430.6762,441.0356,462000.0],["2025-03-11",443.9411,456.7156,430.6696,439.7635,381600.0],["2025-03-12",447.7641,454.4728,435.205,446.5549,291600.0],["2025-03-13",445.2695,448.7547,413.9494,415.7152,455400.0],["2025-03-14",420.6414,439.0114,418.223,437.6565,295800.0],["2025-03-17",435.9205,446.6344,433.6512,443.7919,244500.0],["2025-03-18",445.2529,445.2529,439.2367,445.1635,241800.0],["2025-03-19",447.2407,461.6187,445.9155,458.8325,426900.0],["2025-03-20",453.8665,459.3891,448.8474,454.3568,287100.0],["2025-03-21",450.2885,450.2885,401.3836,421.7811,1185300.0],["2025-03-24",427.1248,450.1362,421.7712,445.5776,442800.0],["2025-03-25",445.8162,454.0918,443.8615,451.3354,304500.0],["2025-03-26",457.1363,467.5057,447.2241,450.1395,315300.0],["2025-03-27",452.3624,452.3624,437.2059,441.2477,268200.0],["2025-03-28",439.7271,444.6666,430.653,432.5679,309300.0],["2025-03-31",429.0198,442.8577,420.7375,438.9551,388200.0],["2025-04-01",435.4998,449.2218,426.0349,448.1815,399600.0],["2025-04-02",437.8685,461.1548,437.8685,460.966,304500.0],["2025-04-03",427.8768,428.7879,404.3255,404.4977,543000.0],["2025-04-04",390.7559,390.7559,347.3238,357.4613,858000.0],["2025-04-07",337.4116,393.1378,326.9594,382.2781,1100100.0],["2025-04-08",401.6022,401.9899,357.1266,370.2126,576900.0],["2025-04-09",365.6474,429.5465,354.7314,418.5808,615600.0],["2025-04-10",402.8777,402.8777,377.8024,393.1312,422700.0],["2025-04-11",393.2405,410.9512,383.2621,409.5068,302400.0],["2025-04-14",421.6751,421.6751,409.1424,413.2935,340800.0],["2025-04-15",413.2934,428.8475,413.2934,418.8392,241500.0],["2025-04-16",417.6698,428.0889,416.7654,423.2487,343200.0],["2025-04-17",430.6762,437.9314,425.0476,430.2256,312600.0],["2025-04-21",422.1356,425.3093,404.2989,413.7705,259800.0],["2025-04-22",423.0301,434.8273,418.4152,434.1316,287700.0],["2025-04-23",438.9585,454.3137,433.2073,440.8468,327300.0],["2025-04-24",445.1205,448.9932,437.8851,442.5331,260100.0],["2025-04-25",438.6106,442.2713,434.708,442.1487,167100.0],["2025-04-28",438.4416,448.8209,438.0043,447.3666,181200.0],["2025-04-29",440.8898,445.8393,435.6455,440.7109,181200.0],["2025-04-30",432.6407,434.4065,420.3897,426.9889,360000.0],["2025-05-01",423.3878,440.0318,421.4432,432.707,328200.0],["2025-05-02",440.3499,450.2289,428.387,446.0447,305700.0],["2025-05-05",436.752,440.8534,430.0136,437.8354,211500.0],["2025-05-06",439.3759,448.1451,432.3294,441.9864,325200.0],["2025-05-07",441.3437,446.3992,435.6456,445.0475,326700.0],["2025-05-08",453.8664,457.0402,424.554,426.5318,544200.0],["2025-05-09",430.1263,435.3839,420.9363,431.14,249000.0],["2025-05-12",453.5252,453.5252,435.6257,444.2988,295200.0],["2025-05-13",446.7106,459.6574,446.3097,456.7288,304500.0],["2025-05-14",456.3478,466.8431,450.5536,465.7664,393600.0],["2025-05-15",457.7889,470.411,447.1446,469.4702,386100.0],["2025-05-16",472.5081,474.4661,459.1373,473.9261,327000.0],["2025-05-19",465.6107,470.4839,459.7435,470.4839,277800.0],["2025-05-20",469.8611,469.8611,454.1017,454.1017,396600.0],["2025-05-21",458.8523,469.1256,448.6884,449.1158,317700.0],["2025-05-22",444.3783,444.3783,422.1422,423.686,462900.0],["2025-05-23",416.1657,426.5218,416.1657,421.5359,253800.0],["2025-05-27",430.6762,430.6762,409.5996,411.9716,371100.0],["2025-05-28",413.5784,418.2264,402.987,404.0207,299400.0],["2025-05-29",404.0207,404.0207,393.4393,396.994,476400.0],["2025-05-30",393.3068,393.3068,367.2078,369.0663,1114800.0],["2025-06-02",380.1672,388.3353,365.9245,368.3066,470100.0],["2025-06-03",368.3431,379.0326,354.5449,373.6911,456900.0],["2025-06-04",371.7503,375.7215,361.7741,365.7818,520500.0],["2025-06-05",369.2422,369.2422,360.9182,362.64,411900.0],["2025-06-06",369.1592,377.6889,365.7719,369.3417,327600.0],["2025-06-09",372.6925,373.8238,362.2884,366.6146,407400.0],["2025-06-10",370.0483,375.0248,360.384,364.8031,462000.0],["2025-06-11",368.8905,371.256,362.7727,364.9458,513000.0],["2025-06-12",361.7243,366.9331,358.5958,364.1131,336600.0],["2025-06-13",371.5314,372.5963,361.8604,371.4384,445200.0],["2025-06-16",366.462,374.2319,358.6389,362.6201,496500.0],["2025-06-17",366.6677,371.3124,357.7432,360.8286,463800.0],["2025-06-18",358.4067,363.7713,355.653,358.2209,405300.0],["2025-06-20",358.9076,363.0016,354.6212,359.7039,943500.0],["2025-06-23",364.6107,364.6107,345.2422,348.3542,537000.0],["2025-06-24",342.18,354.7772,338.8557,351.6519,563100.0],["2025-06-25",353.0089,353.0089,341.7222,343.8024,372000.0],["2025-06-26",343.9815,359.9461,343.7791,356.7976,483300.0],["2025-06-27",355.3213,356.4957,345.7598,350.159,629400.0],["2025-06-30",351.5259,352.5908,347.183,350.4742,428100.0],["2025-07-01",350.0661,357.0597,344.8872,354.5516,383400.0],["2025-07-02",355.6232,357.9754,347.9926,355.6365,312900.0],["2025-07-03",358.3901,358.4631,352.8861,356.9702,169200.0],["2025-07-07",352.9923,353.6193,340.1762,343.0194,351300.0],["2025-07-08",342.7108,352.3984,342.0672,347.183,433200.0],["2025-07-09",348.9912,349.6912,342.0208,347.5414,269400.0],["2025-07-10",345.3517,348.7456,341.8084,348.6959,379800.0],["2025-07-11",346.4764,352.9558,346.3901,347.2859,329100.0],["2025-07-14",343.381,345.3318,339.6885,344.2569,404400.0],["2025-07-15",345.0863,345.0863,325.5287,326.0098,523800.0],["2025-07-16",325.6913,329.427,318.0806,327.3401,584700.0],["2025-07-17",325.2301,334.0816,324.905,329.1847,383700.0],["2025-07-18",334.5195,335.7404,330.2364,330.8071,413700.0],["2025-07-21",332.3697,333.3285,317.4104,321.7996,440100.0],["2025-07-22",323.4717,323.4717,308.612,310.9874,761700.0],["2025-07-23",311.13,312.4073,304.1364,308.9669,651000.0],["2025-07-24",307.3944,322.8215,301.1837,321.6271,950400.0],["2025-07-25",320.4427,325.668,315.2406,324.895,548700.0],["2025-07-28",328.5146,332.2569,319.8853,323.9926,422100.0],["2025-07-29",324.6727,330.4488,318.1635,329.6492,387600.0],["2025-07-30",329.1018,330.9995,324.7092,327.151,451500.0],["2025-07-31",324.5666,327.5193,318.9929,321.1925,479700.0],["2025-08-01",316.8032,316.8032,309.4215,310.1348,285900.0],["2025-08-04",310.4533,318.19,310.4533,315.8544,390000.0],["2025-08-05",316.2061,320.466,311.85,318.1005,391200.0],["2025-08-06",321.647,321.647,314.1822,315.3832,384300.0],["2025-08-07",317.9412,318.827,286.5163,287.7936,901800.0],["2025-08-08",291.5227,291.8312,284.4992,286.0154,480600.0],["2025-08-11",287.2363,291.7416,282.492,283.6034,387000.0],["2025-08-12",282.7541,287.2562,281.1981,284.2603,359700.0],["2025-08-13",283.6598,293.1981,280.5279,292.7469,467100.0],["2025-08-14",291.1511,307.318,288.6363,302.7529,602400.0],["2025-08-15",302.6468,302.7762,291.2373,292.6672,557400.0],["2025-08-18",291.8876,297.6172,288.9316,295.9518,372900.0],["2025-08-19",295.2717,299.3126,294.0342,299.3126,301500.0],["2025-08-20",299.5846,301.2832,296.0081,296.8541,312300.0],["2025-08-21",295.7394,297.3485,289.7378,292.0469,392400.0],["2025-08-22",293.2446,305.1948,292.5379,302.4478,312600.0],["2025-08-25",303.3335,303.5989,298.5893,298.8016,315600.0],["2025-08-26",297.8461,302.4411,294.8868,302.252,716400.0],["2025-08-27",299.4652,305.4004,299.4652,301.4756,326100.0],["2025-08-28",302.262,308.2868,300.4074,305.8517,429600.0],["2025-08-29",305.563,311.4784,305.563,309.6968,320100.0],["2025-09-02",309.4841,323.276,309.4841,313.1664,511500.0],["2025-09-03",310.5143,310.5143,302.2192,302.2525,316800.0],["2025-09-04",299.6204,308.7164,299.5572,308.7164,270900.0],["2025-09-05",304.2697,307.4635,295.4629,295.5094,413100.0],["2025-09-08",299.9162,304.8447,297.6862,303.2827,427200.0],["2025-09-09",303.2827,306.0577,299.0687,299.1418,322500.0],["2025-09-10",301.8171,311.6111,301.8171,311.6078,278100.0],["2025-09-11",308.4904,313.0467,307.6862,312.0597,287100.0],["2025-09-12",314.9809,317.7094,310.3415,311.4549,326700.0],["2025-09-15",313.1797,317.3571,303.542,306.9185,346500.0],["2025-09-16",307.9188,313.7712,307.869,310.9564,328800.0],["2025-09-17",309.1983,313.502,303.4223,303.4223,450900.0],["2025-09-18",304.3429,309.6802,303.0302,303.5121,386700.0],["2025-09-19",302.0764,303.2096,289.0289,290.8268,1280400.0],["2025-09-22",288.6101,294.5157,285.8185,291.4449,460500.0],["2025-09-23",291.7241,311.3984,291.7241,309.4974,657600.0],["2025-09-24",314.3927,319.3645,310.5011,310.7337,392100.0],["2025-09-25",310.6772,311.3286,305.3266,307.5998,296100.0],["2025-09-26",307.8922,319.9327,307.8922,317.1411,382500.0],["2025-09-29",314.3661,314.3661,305.0807,305.9614,285900.0],["2025-09-30",302.402,311.5546,300.9863,310.2817,366300.0],["2025-10-01",308.4838,320.1421,307.9487,318.3708,398400.0],["2025-10-02",318.3176,324.293,317.0547,321.6143,367500.0],["2025-10-03",321.7174,325.6888,313.6981,314.3528,345000.0],["2025-10-06",317.0547,326.7623,314.7782,324.1601,407400.0],["2025-10-07",324.1601,324.1601,314.8114,318.9125,245700.0],["2025-10-08",321.0062,321.0062,309.072,316.6891,363900.0],["2025-10-09",315.958,319.7766,301.1791,302.3555,372300.0],["2025-10-10",299.1019,302.844,292.4552,295.5293,411600.0],["2025-10-13",298.311,302.8407,295.8218,296.5197,317100.0],["2025-10-14",290.5609,305.9846,286.6494,301.6011,415800.0],["2025-10-15",304.087,313.5386,304.087,307.9919,440700.0],["2025-10-16",307.9222,314.0072,305.5227,311.7905,465900.0],["2025-10-17",309.4908,312.4419,305.2635,312.0564,420300.0],["2025-10-20",315.2501,316.7988,310.0557,310.5542,384300.0],["2025-10-21",309.0255,315.6922,308.6167,308.6167,283500.0],["2025-10-22",309.3645,311.4083,302.3655,307.6961,423900.0],["2025-10-23",318.1614,318.1614,310.9664,311.6111,226500.0],["2025-10-24",314.0571,316.4698,308.517,308.6167,218700.0],["2025-10-27",311.2721,312.8474,306.4433,308.8726,195600.0],["2025-10-28",308.075,308.9491,303.4423,304.0903,235800.0],["2025-10-29",304.087,312.6247,302.8208,307.2109,286800.0],["2025-10-30",307.643,315.3033,307.643,308.5735,330900.0],["2025-10-31",307.7128,315.7187,307.7128,313.5187,501300.0],["2025-11-03",313.3924,313.5287,304.5323,307.2974,314400.0],["2025-11-04",304.087,306.9783,299.1086,303.8976,266400.0],["2025-11-05",301.5779,311.3186,301.4549,305.433,282000.0],["2025-11-06",304.7516,348.5801,304.7516,336.0344,975000.0],["2025-11-07",338.9589,338.9589,311.6111,326.2505,521400.0],["2025-11-10",327.5798,332.3355,319.0421,330.295,296400.0],["2025-11-11",331.8071,334.5987,327.3837,328.743,205800.0],["2025-11-12",325.9912,335.5658,325.9912,334.4625,372900.0],["2025-11-13",332.3355,341.0194,327.849,328.6699,380400.0],["2025-11-14",325.2169,343.1364,325.2169,339.8629,434700.0],["2025-11-17",338.9822,339.9028,316.965,318.2013,513900.0],["2025-11-18",311.0826,314.3894,296.4433,305.7885,407700.0],["2025-11-19",299.6702,304.2565,297.3705,301.0162,261300.0],["2025-11-20",303.8776,307.078,293.2329,293.6384,351600.0],["2025-11-21",293.4988,302.3655,292.6214,297.9155,401400.0],["2025-11-24",295.8816,297.8524,289.9328,291.3652,783000.0],["2025-11-25",289.9628,290.8135,278.5869,287.2741,504900.0],["2025-11-26",287.8026,291.3087,285.8085,286.7756,267600.0],["2025-11-28",287.4702,290.3615,285.0973,287.2343,136500.0],["2025-12-01",287.5139,290.5904,283.9014,284.2543,412500.0],["2025-12-02",290.8934,292.6647,283.8648,287.8935,459900.0],["2025-12-03",289.5017,305.8196,287.5872,304.5577,397800.0],["2025-12-04",301.711,307.6342,299.0507,306.2325,312900.0],["2025-12-05",303.5522,311.1302,303.2992,308.0071,291000.0],["2025-12-08",304.6709,307.8972,297.7289,301.0384,425700.0],["2025-12-09",300.9885,303.8153,291.5626,293.2707,289800.0],["2025-12-10",293.0043,297.4492,287.464,297.1595,486600.0],["2025-12-11",294.7223,298.5047,291.6592,296.427,321900.0],["2025-12-12",298.1184,298.5113,278.168,279.2267,527700.0],["2025-12-15",281.2345,281.654,270.3569,279.5564,629400.0],["2025-12-16",277.9449,277.9948,268.9252,273.2502,657300.0],["2025-12-17",278.0148,296.9931,276.1469,293.9965,783900.0],["2025-12-18",296.5469,305.8163,294.9787,298.1284,747300.0],["2025-12-19",299.5967,303.4223,296.76,299.2771,1221900.0],["2025-12-22",303.6521,309.6286,301.9874,302.4535,439200.0],["2025-12-23",305.1304,310.0847,294.5325,296.9897,342300.0],["2025-12-24",297.8787,299.2172,290.667,295.6613,124000.0],["2025-12-26",293.7834,293.7834,282.6761,287.2109,292600.0],["2025-12-29",289.6681,295.5814,289.1687,294.1929,289300.0],["2025-12-30",296.6302,297.659,291.7258,292.3451,255000.0],["2025-12-31",291.3562,292.8944,286.1122,286.8913,297900.0],["2026-01-02",285.6727,297.9286,280.6285,297.629,388900.0],["2026-01-05",306.5588,307.0882,292.1952,297.1995,519900.0],["2026-01-06",297.3194,301.3747,288.4795,293.4738,393600.0],["2026-01-07",293.4638,294.0231,281.028,281.068,288200.0],["2026-01-08",280.6784,305.46,280.6784,302.6033,406700.0],["2026-01-09",306.6487,314.4198,305.6298,311.5131,468300.0],["2026-01-12",311.6429,314.4298,308.2468,309.7251,242200.0],["2026-01-13",314.6395,325.1874,313.2411,321.4617,346000.0],["2026-01-14",322.9899,332.4191,322.3906,326.5558,316300.0],["2026-01-15",324.668,331.6201,320.1632,330.5613,237500.0],["2026-01-16",330.4114,338.1326,325.1874,337.0938,368600.0],["2026-01-20",354.0244,355.5726,327.2151,327.4948,388400.0],["2026-01-21",330.9208,347.6017,330.9208,345.8338,474200.0],["2026-01-22",344.1956,351.5572,341.9782,345.3843,403400.0],["2026-01-23",349.12,357.8001,344.1257,346.543,436000.0],["2026-01-26",350.6383,352.2864,338.1126,341.3489,279900.0],["2026-01-27",341.3589,346.1434,336.005,344.805,251700.0],["2026-01-28",350.6083,356.7712,344.0758,354.374,317700.0],["2026-01-29",362.8243,372.3834,349.8891,352.8058,385400.0],["2026-01-30",349.2099,351.5972,339.3712,347.9613,392600.0],["2026-02-02",339.6109,344.1257,335.1161,336.2947,341800.0],["2026-02-03",334.6166,342.8672,326.3062,335.7354,442500.0],["2026-02-04",334.6665,347.8814,334.6665,346.0735,388300.0],["2026-02-05",346.0136,347.5917,335.9051,344.9548,339000.0],["2026-02-06",350.0589,366.2304,347.2821,365.6111,447900.0],["2026-02-09",366.6899,377.8271,365.5612,374.0814,542100.0],["2026-02-10",378.1667,404.2568,378.1667,401.1604,918800.0],["2026-02-11",407.5331,418.92,399.7919,413.0667,542600.0],["2026-02-12",413.9258,417.5217,406.3345,410.9292,458000.0],["2026-02-13",411.2288,435.6209,411.2288,431.8152,584700.0],["2026-02-17",432.5844,437.5487,415.424,425.932,839000.0],["2026-02-18",429.5079,445.1,424.5635,440.2056,935800.0],["2026-02-19",429.5079,490.8376,429.5079,486.0032,819800.0],["2026-02-20",487.4415,518.1963,479.4507,499.3079,1020700.0],["2026-02-23",513.4018,546.5738,501.6053,502.2745,1206100.0],["2026-02-24",503.1236,533.2291,493.9541,531.3412,877200.0],["2026-02-25",534.158,538.3832,498.2891,509.716,931100.0],["2026-02-26",504.4221,511.9534,490.4381,511.9534,684600.0],["2026-02-27",515.3496,527.5456,510.4052,523.69,794900.0],["2026-03-02",538.0,540.0,513.19,531.09,749600.0],["2026-03-03",530.4,530.4,511.16,523.64,569600.0],["2026-03-04",520.2,541.01,515.37,536.11,492700.0],["2026-03-05",532.75,543.99,511.77,523.31,445800.0],["2026-03-06",524.58,535.1,517.18,525.03,378100.0],["2026-03-09",528.06,545.0,520.0,539.79,560100.0],["2026-03-10",532.3,537.0,508.4,520.76,530300.0],["2026-03-11",518.0,526.99,510.0,524.83,431200.0],["2026-03-12",524.37,540.04,522.67,528.97,453700.0],["2026-03-13",525.0,542.62,521.21,531.13,392000.0],["2026-03-16",531.0,531.88,517.2,526.89,398500.0],["2026-03-17",532.38,534.0,518.11,529.18,429200.0],["2026-03-18",531.08,539.1,526.59,530.08,397100.0],["2026-03-19",528.84,539.69,520.41,532.52,426700.0],["2026-03-20",533.46,543.03,519.2,519.41,1470200.0],["2026-03-23",514.28,533.84,508.4,527.87,415500.0],["2026-03-24",529.06,545.0,527.05,535.26,394600.0],["2026-03-25",535.26,541.88,530.0,530.36,336500.0],["2026-03-26",531.37,538.3,521.06,522.28,335800.0],["2026-03-27",523.06,526.43,509.33,511.75,410700.0],["2026-03-30",519.07,520.0,465.59,467.37,609300.0],["2026-03-31",468.77,480.0,465.81,474.56,495400.0],["2026-04-01",465.0,474.84,438.78,439.2,606700.0],["2026-04-02",449.12,456.49,433.94,444.24,390100.0],["2026-04-06",442.02,449.0,436.58,448.86,278700.0],["2026-04-07",445.88,454.36,442.3,449.79,326300.0],["2026-04-08",436.35,458.37,432.07,448.28,504900.0],["2026-04-09",446.99,446.99,370.41,377.97,1633600.0],["2026-04-10",387.26,417.95,386.89,409.97,1260900.0],["2026-04-13",410.0,422.19,405.61,416.77,523400.0],["2026-04-14",412.79,420.8,408.52,412.2,499300.0],["2026-04-15",413.63,423.98,406.19,417.3,351500.0],["2026-04-16",418.47,430.0,417.65,426.27,310800.0],["2026-04-17",419.61,427.26,404.72,422.58,469000.0],["2026-04-20",425.0,436.01,420.79,434.82,317000.0],["2026-04-21",437.78,444.75,436.5,437.72,300800.0],["2026-04-22",446.01,449.0,432.74,439.5,302900.0],["2026-04-23",440.82,445.45,432.36,439.15,288000.0],["2026-04-24",437.6,439.46,427.39,438.91,266400.0],["2026-04-27",442.16,449.52,429.81,436.9,342900.0],["2026-04-28",443.44,445.01,427.77,430.9,353700.0],["2026-04-29",436.07,440.89,426.13,439.03,319200.0],["2026-04-30",432.15,443.95,425.93,443.67,423300.0],["2026-05-01",442.34,443.0,429.32,433.62,373800.0],["2026-05-04",433.6,442.29,432.13,432.83,286500.0],["2026-05-05",431.89,437.09,423.44,430.44,347800.0],["2026-05-06",417.4,426.95,414.88,419.75,476900.0],["2026-05-07",425.02,454.84,396.1,399.08,648800.0],["2026-05-08",395.58,405.79,390.22,394.2,395400.0],["2026-05-11",396.5,408.77,393.39,402.63,345900.0],["2026-05-12",405.18,409.99,389.39,401.39,374100.0],["2026-05-13",396.59,396.59,375.32,386.51,441200.0],["2026-05-14",385.0,395.42,378.3,388.5,347900.0],["2026-05-15",384.97,391.02,383.0,385.17,436500.0],["2026-05-18",383.88,390.19,382.02,386.61,239900.0],["2026-05-19",388.17,396.1,382.52,394.57,313800.0],["2026-05-20",393.4,402.8,384.83,402.53,557300.0],["2026-05-21",401.9,406.5,393.7,396.98,315400.0],["2026-05-22",394.35,407.36,393.0,402.03,288300.0],["2026-05-26",402.33,409.67,396.15,400.09,368600.0],["2026-05-27",395.01,413.6,391.63,406.09,438300.0],["2026-05-28",407.02,412.87,399.68,401.32,365500.0],["2026-05-29",395.0,400.16,391.45,393.0,1342900.0],["2026-06-01",392.45,396.11,368.05,368.23,519300.0],["2026-06-02",369.96,375.25,361.2,370.82,456400.0],["2026-06-03",373.0,411.02,372.15,406.76,485500.0],["2026-06-04",402.24,413.69,397.63,406.73,421900.0],["2026-06-05",400.94,400.94,386.77,389.79,291100.0],["2026-06-08",392.0,405.82,390.74,396.14,270000.0],["2026-06-09",394.95,404.44,380.88,382.11,368600.0],["2026-06-10",381.67,389.41,375.11,375.18,376100.0],["2026-06-11",379.76,380.9,367.46,369.55,499100.0],["2026-06-12",367.5,389.65,366.6,378.91,341500.0],["2026-06-15",366.9,372.88,361.92,362.78,440600.0],["2026-06-16",357.18,363.85,354.08,356.35,360500.0],["2026-06-17",357.01,361.99,352.0,354.48,335300.0],["2026-06-18",354.51,359.25,351.81,355.11,994900.0],["2026-06-22",356.48,361.24,348.46,361.11,508400.0],["2026-06-23",352.88,379.0,352.85,369.9,499400.0],["2026-06-24",366.33,378.72,364.56,377.56,360500.0],["2026-06-25",375.6,393.24,374.7,391.04,378200.0],["2026-06-26",380.8,403.3,380.8,395.79,520900.0],["2026-06-29",398.34,421.19,396.14,419.98,519800.0],["2026-06-30",425.0,440.28,421.94,437.64,813400.0],["2026-07-01",434.0,444.0,414.8,415.02,479500.0],["2026-07-02",417.45,421.03,397.51,407.2,486600.0],["2026-07-06",405.62,411.25,402.09,402.8,347257.30328],["2026-07-07",404.9,406.71,395.9,402.76,298558.202884],["2026-07-08",406.74,407.1,390,394.57,390564.555019],["2026-07-09",393.36,403.2999,390.17,390.77,294142.213887],["2026-07-10",390,397.95,385,397.82,229212.734207],["2026-07-13",405,416.8499,402.4049,408.92,301328.847307],["2026-07-14",410,416.44,401.99,415.93,235325.316269],["2026-07-15",418.93,423.87,410.22,413.44,193320.792855],["2026-07-16",413.14,423,404.19,416.05,221324.736191],["2026-07-17",422.23,429.78,406.46,415.7,319047.253029],["2026-07-20",415.35,419.52,405.39,405.87,252656.36639],["2026-07-21",408.04,420.26,408,418.91,232035.418497],["2026-07-22",420.16,435.32,419.97,433.1,321556.140374],["2026-07-23",436.93,437.295,422.65,425.55,229047.624615],["2026-07-24",423.97,429.86,419.03,419.44,183398.679511],["2026-07-27",415.96,421.16,395.61,396.62,265728.201319],["2026-07-28",396.04,398.62,387.01,389.42,331570.032812],["2026-07-29",397.48,399.02,387.765,389.41,257715.505518],["2026-07-30",386,395.8422,377.83,394.25,267375.667972],["2026-07-31",395.36,407.705,394.85,402.58,391546.245118],["2026-08-03",389.06,406.48,385.3319,406.15,365845.317232],["2026-08-04",405.35,411.46,394.72,395.52,368214.050433],["2026-08-05",394.67,397.0982,379.53,381.88,349667.320565],["2026-08-06",394.23,394.23,346.53,355.64,801828.14848],["2026-08-07",360.84,360.84,340.58,340.65,491116.375267],["2026-08-10",346.3,348.93,340.23,346.201,105349.853026],["2026-08-11",350,368.97,347.65,364.97,460983.094233],["2026-08-12",360.87,362.99,339.5,342.77,504909.24443],["2026-08-13",336.49,350.515,335.1001,347.04,372693.694239],["2026-08-14",348.03,361.28,347.0501,358.52,326147.036395]]}