{"t":"BHE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-06-27",1.515,1.6068,1.515,1.6068,1635300.0],["1990-06-28",1.5609,1.5838,1.5609,1.5838,139500.0],["1990-06-29",1.5838,1.5838,1.492,1.515,361350.0],["1990-07-02",1.515,1.5379,1.469,1.515,226350.0],["1990-07-03",1.515,1.515,1.469,1.515,87300.0],["1990-07-05",1.492,1.492,1.469,1.492,50400.0],["1990-07-06",1.492,1.515,1.492,1.515,22950.0],["1990-07-09",1.515,1.515,1.469,1.469,18450.0],["1990-07-10",1.469,1.492,1.469,1.492,32850.0],["1990-07-11",1.492,1.515,1.492,1.492,54000.0],["1990-07-12",1.515,1.5609,1.515,1.5379,110700.0],["1990-07-13",1.5379,1.5379,1.515,1.515,38700.0],["1990-07-16",1.515,1.5609,1.515,1.5609,35100.0],["1990-07-17",1.5609,1.5609,1.515,1.5379,80550.0],["1990-07-18",1.5379,1.5379,1.515,1.515,29700.0],["1990-07-19",1.515,1.515,1.492,1.515,28350.0],["1990-07-20",1.515,1.5379,1.515,1.5379,28350.0],["1990-07-23",1.515,1.515,1.469,1.492,53100.0],["1990-07-24",1.492,1.515,1.4461,1.492,35100.0],["1990-07-25",1.469,1.469,1.469,1.469,57600.0],["1990-07-26",1.469,1.492,1.4461,1.492,99000.0],["1990-07-27",1.492,1.492,1.3772,1.4002,96750.0],["1990-07-30",1.4002,1.4231,1.4002,1.4002,7200.0],["1990-07-31",1.4002,1.4231,1.3543,1.4002,249750.0],["1990-08-01",1.4002,1.4231,1.3772,1.3772,15300.0],["1990-08-02",1.3772,1.4002,1.2854,1.3313,64800.0],["1990-08-03",1.3084,1.3084,1.2625,1.3084,36450.0],["1990-08-06",1.3084,1.3313,1.2166,1.3313,43200.0],["1990-08-07",1.3313,1.3543,1.2854,1.3543,40500.0],["1990-08-08",1.3543,1.3543,1.2854,1.3543,13050.0],["1990-08-09",1.3543,1.3543,1.3543,1.3543,0.0],["1990-08-10",1.3313,1.3313,1.2854,1.3313,9000.0],["1990-08-13",1.3313,1.3313,1.3313,1.3313,450.0],["1990-08-14",1.3313,1.3313,1.3313,1.3313,37350.0],["1990-08-15",1.3313,1.3313,1.3313,1.3313,0.0],["1990-08-16",1.3084,1.3084,1.2625,1.2625,15300.0],["1990-08-17",1.2166,1.2166,1.1936,1.1936,19350.0],["1990-08-20",1.1477,1.1477,1.1018,1.1477,49950.0],["1990-08-21",1.1018,1.1018,1.0329,1.0329,22950.0],["1990-08-22",1.01,1.01,0.9641,1.01,18450.0],["1990-08-23",1.01,1.01,1.01,1.01,22500.0],["1990-08-24",0.987,0.987,0.9641,0.9641,25650.0],["1990-08-27",1.01,1.1018,1.01,1.1018,34200.0],["1990-08-28",1.1018,1.1477,1.1018,1.1477,3150.0],["1990-08-29",1.1936,1.2625,1.1936,1.1936,26550.0],["1990-08-30",1.1706,1.1706,1.1706,1.1706,2250.0],["1990-08-31",1.1706,1.1706,1.1706,1.1706,0.0],["1990-09-04",1.1706,1.1706,1.1477,1.1706,6750.0],["1990-09-05",1.1706,1.1706,1.1706,1.1706,0.0],["1990-09-06",1.1706,1.1706,1.1706,1.1706,0.0],["1990-09-07",1.1706,1.1706,1.1706,1.1706,5850.0],["1990-09-10",1.1706,1.1706,1.1706,1.1706,2250.0],["1990-09-11",1.1477,1.1477,1.1247,1.1247,1350.0],["1990-09-12",1.1247,1.1247,1.1247,1.1247,0.0],["1990-09-13",1.1018,1.1018,1.1018,1.1018,4500.0],["1990-09-14",1.1018,1.1018,1.1018,1.1018,0.0],["1990-09-17",1.1018,1.1018,1.1018,1.1018,0.0],["1990-09-18",1.0559,1.0559,1.01,1.0329,7650.0],["1990-09-19",1.0329,1.0329,1.01,1.0329,43200.0],["1990-09-20",1.01,1.01,0.9641,1.01,5400.0],["1990-09-21",0.9641,0.9641,0.9641,0.9641,11250.0],["1990-09-24",0.9641,0.9641,0.9182,0.9182,22050.0],["1990-09-25",0.9182,0.9182,0.9182,0.9182,0.0],["1990-09-26",0.9182,0.9641,0.9182,0.9182,10800.0],["1990-09-27",0.9182,0.9182,0.9182,0.9182,11700.0],["1990-09-28",0.9182,0.9182,0.9182,0.9182,11250.0],["1990-10-01",0.9182,0.9182,0.8952,0.9182,8550.0],["1990-10-02",0.9411,0.9411,0.9411,0.9411,5850.0],["1990-10-03",0.9182,0.9182,0.8952,0.8952,49500.0],["1990-10-04",0.8722,0.8722,0.8493,0.8722,1800.0],["1990-10-05",0.8722,0.8952,0.8493,0.8952,6750.0],["1990-10-08",0.8722,0.8722,0.8263,0.8263,14400.0],["1990-10-09",0.8263,0.8263,0.8034,0.8034,36900.0],["1990-10-10",0.8263,0.8263,0.8263,0.8263,2250.0],["1990-10-11",0.8034,0.8034,0.8034,0.8034,6750.0],["1990-10-12",0.8034,0.8034,0.8034,0.8034,6300.0],["1990-10-15",0.8034,0.8034,0.8034,0.8034,0.0],["1990-10-16",0.8034,0.8263,0.7804,0.7804,33300.0],["1990-10-17",0.7804,0.7804,0.7804,0.7804,1800.0],["1990-10-18",0.7804,0.7804,0.7804,0.7804,0.0],["1990-10-19",0.7345,0.7345,0.7345,0.7345,22950.0],["1990-10-22",0.7575,0.7804,0.7575,0.7804,6750.0],["1990-10-23",0.7804,0.7804,0.7575,0.7575,26550.0],["1990-10-24",0.7575,0.7575,0.6657,0.6886,30150.0],["1990-10-25",0.7116,0.7804,0.7116,0.7345,44100.0],["1990-10-26",0.7345,0.7575,0.7345,0.7345,13950.0],["1990-10-29",0.7575,0.7575,0.7575,0.7575,1350.0],["1990-10-30",0.7575,0.7575,0.7575,0.7575,0.0],["1990-10-31",0.7575,0.7804,0.7575,0.7804,3150.0],["1990-11-01",0.7804,0.7804,0.7804,0.7804,450.0],["1990-11-02",0.8034,0.9641,0.8034,0.9641,52650.0],["1990-11-05",0.9641,0.987,0.9641,0.9641,13500.0],["1990-11-06",0.9411,0.9411,0.9411,0.9411,6750.0],["1990-11-07",0.9411,0.9411,0.9411,0.9411,4950.0],["1990-11-08",0.9411,0.9411,0.8952,0.9182,10800.0],["1990-11-09",0.9182,0.9182,0.8952,0.9182,6750.0],["1990-11-12",0.8952,0.8952,0.8722,0.8722,4500.0],["1990-11-13",0.8952,0.8952,0.8952,0.8952,2250.0],["1990-11-14",0.8952,0.8952,0.8952,0.8952,22500.0],["1990-11-15",0.8722,0.8722,0.8493,0.8493,4500.0],["1990-11-16",0.8263,0.8263,0.8034,0.8034,5400.0],["1990-11-19",0.8034,0.8034,0.7575,0.7575,25200.0],["1990-11-20",0.7575,0.7804,0.7575,0.7575,9900.0],["1990-11-21",0.7804,0.8493,0.7804,0.8493,14400.0],["1990-11-23",0.8263,0.8263,0.8034,0.8034,4500.0],["1990-11-26",0.8263,0.8263,0.8263,0.8263,2250.0],["1990-11-27",0.8493,0.8722,0.8493,0.8722,4500.0],["1990-11-28",0.8263,0.8263,0.7804,0.8263,29700.0],["1990-11-29",0.8034,0.8034,0.7804,0.8034,23400.0],["1990-11-30",0.8263,0.8722,0.8263,0.8722,20250.0],["1990-12-03",0.8722,0.8722,0.8493,0.8722,14400.0],["1990-12-04",0.8722,0.8952,0.8722,0.8722,49950.0],["1990-12-05",0.8722,0.8952,0.8722,0.8722,50400.0],["1990-12-06",0.8722,0.9182,0.8722,0.9182,45000.0],["1990-12-07",0.8952,0.8952,0.8952,0.8952,6750.0],["1990-12-10",0.8952,0.8952,0.8722,0.8722,29700.0],["1990-12-11",0.8952,0.8952,0.8952,0.8952,9000.0],["1990-12-12",0.8722,0.8722,0.8493,0.8722,6750.0],["1990-12-13",0.8952,0.9182,0.8952,0.9182,4500.0],["1990-12-14",0.8952,0.8952,0.8722,0.8722,5400.0],["1990-12-17",0.8722,0.8722,0.8493,0.8722,6300.0],["1990-12-18",0.8722,0.8722,0.8722,0.8722,0.0],["1990-12-19",0.8952,0.8952,0.8952,0.8952,900.0],["1990-12-20",0.8952,0.9182,0.8952,0.8952,11250.0],["1990-12-21",0.8952,0.9182,0.8952,0.8952,28350.0],["1990-12-24",0.9182,0.9411,0.9182,0.9182,146700.0],["1990-12-26",0.8952,0.8952,0.8722,0.8722,6300.0],["1990-12-27",0.8493,0.8493,0.8263,0.8493,18000.0],["1990-12-28",0.8493,0.8493,0.8263,0.8493,36900.0],["1990-12-31",0.8493,0.9182,0.8493,0.9182,25650.0],["1991-01-02",0.9411,0.9411,0.9411,0.9411,2250.0],["1991-01-03",0.9182,0.9182,0.8722,0.8722,7650.0],["1991-01-04",0.8722,0.8952,0.8722,0.8952,13500.0],["1991-01-07",0.8952,0.8952,0.8493,0.8493,6750.0],["1991-01-08",0.8493,0.8493,0.8493,0.8493,900.0],["1991-01-09",0.8722,0.8952,0.8722,0.8722,4050.0],["1991-01-10",0.8722,0.9182,0.8722,0.8722,48150.0],["1991-01-11",0.8722,0.8722,0.8722,0.8722,0.0],["1991-01-14",0.8722,0.8722,0.8722,0.8722,0.0],["1991-01-15",0.8722,0.8722,0.8722,0.8722,23400.0],["1991-01-16",0.8722,0.8722,0.8722,0.8722,0.0],["1991-01-17",0.8722,0.8722,0.8722,0.8722,0.0],["1991-01-18",0.8722,0.9182,0.8722,0.9182,9450.0],["1991-01-21",0.8952,0.8952,0.8952,0.8952,1350.0],["1991-01-22",0.8952,0.8952,0.8952,0.8952,0.0],["1991-01-23",0.8952,0.9182,0.8952,0.8952,6750.0],["1991-01-24",0.8722,0.8722,0.8722,0.8722,900.0],["1991-01-25",0.8952,0.987,0.8952,0.987,29250.0],["1991-01-28",1.01,1.0788,1.01,1.0788,29700.0],["1991-01-29",1.0559,1.0559,1.0329,1.0329,12150.0],["1991-01-30",1.0329,1.0329,1.0329,1.0329,4950.0],["1991-01-31",1.0559,1.1477,1.0559,1.1477,27900.0],["1991-02-01",1.1477,1.1706,1.1018,1.1018,25200.0],["1991-02-04",1.1018,1.1477,1.1018,1.1477,16200.0],["1991-02-05",1.1477,1.1706,1.1477,1.1706,5400.0],["1991-02-06",1.1706,1.1706,1.1477,1.1706,17100.0],["1991-02-07",1.1706,1.1706,1.1247,1.1706,12600.0],["1991-02-08",1.1936,1.2395,1.1936,1.2395,6300.0],["1991-02-11",1.2395,1.2625,1.2166,1.2166,12150.0],["1991-02-12",1.2166,1.2395,1.1936,1.2166,15750.0],["1991-02-13",1.2166,1.2625,1.1936,1.2625,18450.0],["1991-02-14",1.2395,1.2395,1.1936,1.1936,39600.0],["1991-02-15",1.1936,1.2166,1.1706,1.1936,31500.0],["1991-02-19",1.1936,1.2395,1.1477,1.1477,18450.0],["1991-02-20",1.1477,1.1706,1.1477,1.1706,4050.0],["1991-02-21",1.1706,1.1706,1.1706,1.1706,4500.0],["1991-02-22",1.1706,1.1706,1.1706,1.1706,0.0],["1991-02-25",1.1706,1.1706,1.1247,1.1706,25200.0],["1991-02-26",1.1477,1.1477,1.1247,1.1477,26550.0],["1991-02-27",1.1247,1.1247,1.0559,1.0788,19800.0],["1991-02-28",1.0788,1.0788,1.0788,1.0788,5850.0],["1991-03-01",1.0788,1.0788,1.0788,1.0788,450.0],["1991-03-04",1.0329,1.0329,1.01,1.01,11250.0],["1991-03-05",1.01,1.0559,1.01,1.0329,11700.0],["1991-03-06",1.0329,1.1706,1.0329,1.1706,201600.0],["1991-03-07",1.1477,1.1477,1.1018,1.1018,39150.0],["1991-03-08",1.1247,1.1477,1.1247,1.1477,29700.0],["1991-03-11",1.1477,1.1477,1.1247,1.1477,49050.0],["1991-03-12",1.1477,1.1477,1.1247,1.1247,43650.0],["1991-03-13",1.1477,1.1706,1.1477,1.1477,4950.0],["1991-03-14",1.1477,1.1706,1.1477,1.1477,22500.0],["1991-03-15",1.1247,1.1247,1.1247,1.1247,900.0],["1991-03-18",1.1247,1.1247,1.1247,1.1247,0.0],["1991-03-19",1.1247,1.1706,1.0788,1.1706,61650.0],["1991-03-20",1.1936,1.2625,1.1936,1.2625,104850.0],["1991-03-21",1.2625,1.2854,1.2395,1.2854,161100.0],["1991-03-22",1.2854,1.3313,1.2854,1.2854,49500.0],["1991-03-25",1.2854,1.3084,1.2854,1.3084,15750.0],["1991-03-26",1.3313,1.3772,1.3313,1.3772,22500.0],["1991-03-27",1.3772,1.3772,1.3084,1.3084,41400.0],["1991-03-28",1.3313,1.3313,1.3313,1.3313,11700.0],["1991-04-01",1.4002,1.515,1.4002,1.4461,227250.0],["1991-04-02",1.4461,1.515,1.4461,1.469,255600.0],["1991-04-03",1.469,1.5379,1.469,1.492,53550.0],["1991-04-04",1.492,1.515,1.469,1.492,48150.0],["1991-04-05",1.492,1.5379,1.469,1.5379,104400.0],["1991-04-08",1.5838,1.6068,1.5838,1.6068,41400.0],["1991-04-09",1.6068,1.6756,1.5838,1.5838,83700.0],["1991-04-10",1.5838,1.6297,1.5838,1.5838,11250.0],["1991-04-11",1.5379,1.5379,1.492,1.492,12600.0],["1991-04-12",1.492,1.5609,1.4231,1.4231,86850.0],["1991-04-15",1.4231,1.469,1.4231,1.469,2250.0],["1991-04-16",1.469,1.515,1.4461,1.515,11250.0],["1991-04-17",1.5379,1.5838,1.5379,1.5609,39600.0],["1991-04-18",1.5609,1.5838,1.5379,1.5609,7650.0],["1991-04-19",1.5609,1.5609,1.492,1.5379,27000.0],["1991-04-22",1.5379,1.5838,1.492,1.5838,52200.0],["1991-04-23",1.5838,1.5838,1.5609,1.5609,31950.0],["1991-04-24",1.5838,1.6068,1.5838,1.6068,17550.0],["1991-04-25",1.6068,1.6068,1.4231,1.4461,209700.0],["1991-04-26",1.4231,1.4231,1.4002,1.4231,73800.0],["1991-04-29",1.4231,1.469,1.4231,1.4231,22500.0],["1991-04-30",1.4231,1.469,1.4231,1.469,35550.0],["1991-05-01",1.4231,1.4231,1.3084,1.3772,240750.0],["1991-05-02",1.3772,1.3772,1.3772,1.3772,22050.0],["1991-05-03",1.3772,1.3772,1.3772,1.3772,0.0],["1991-05-06",1.3772,1.469,1.3772,1.469,16650.0],["1991-05-07",1.469,1.469,1.4461,1.469,2700.0],["1991-05-08",1.515,1.5379,1.515,1.515,25650.0],["1991-05-09",1.515,1.5379,1.492,1.492,39150.0],["1991-05-10",1.515,1.515,1.515,1.515,132300.0],["1991-05-13",1.5379,1.5379,1.5379,1.5379,3600.0],["1991-05-14",1.5379,1.5379,1.492,1.492,20700.0],["1991-05-15",1.492,1.515,1.492,1.492,6750.0],["1991-05-16",1.515,1.5379,1.515,1.5379,8100.0],["1991-05-17",1.5379,1.5379,1.492,1.492,15750.0],["1991-05-20",1.492,1.5379,1.469,1.5379,19800.0],["1991-05-21",1.5379,1.5609,1.5379,1.5379,29250.0],["1991-05-22",1.5379,1.5609,1.492,1.492,50850.0],["1991-05-23",1.492,1.5609,1.469,1.5609,13950.0],["1991-05-24",1.5379,1.5379,1.515,1.5379,18000.0],["1991-05-28",1.515,1.515,1.515,1.515,450.0],["1991-05-29",1.515,1.515,1.515,1.515,9900.0],["1991-05-30",1.492,1.492,1.492,1.492,22950.0],["1991-05-31",1.492,1.5379,1.492,1.492,15300.0],["1991-06-03",1.492,1.515,1.492,1.492,3150.0],["1991-06-04",1.515,1.5609,1.515,1.5609,52200.0],["1991-06-05",1.5609,1.6068,1.5609,1.5838,32400.0],["1991-06-06",1.5838,1.5838,1.5379,1.5838,18000.0],["1991-06-07",1.5838,1.5838,1.5379,1.5838,27900.0],["1991-06-10",1.5838,1.5838,1.5379,1.5379,29250.0],["1991-06-11",1.5609,1.5838,1.5609,1.5609,22500.0],["1991-06-12",1.5609,1.6068,1.5609,1.5609,7650.0],["1991-06-13",1.5609,1.5838,1.5609,1.5609,20250.0],["1991-06-14",1.5609,1.5609,1.5609,1.5609,17100.0],["1991-06-17",1.5609,1.5838,1.515,1.515,27450.0],["1991-06-18",1.515,1.5609,1.515,1.515,10800.0],["1991-06-19",1.515,1.515,1.515,1.515,7200.0],["1991-06-20",1.515,1.5379,1.515,1.5379,10800.0],["1991-06-21",1.5379,1.5379,1.515,1.515,8100.0],["1991-06-24",1.515,1.5379,1.492,1.5379,6750.0],["1991-06-25",1.515,1.515,1.492,1.515,30600.0],["1991-06-26",1.492,1.492,1.469,1.492,31500.0],["1991-06-27",1.5379,1.5379,1.5379,1.5379,9000.0],["1991-06-28",1.5379,1.5609,1.515,1.515,22050.0],["1991-07-01",1.5379,1.5379,1.492,1.515,29250.0],["1991-07-02",1.515,1.515,1.469,1.492,4500.0],["1991-07-03",1.492,1.515,1.492,1.492,23850.0],["1991-07-05",1.492,1.515,1.492,1.515,16650.0],["1991-07-08",1.515,1.515,1.492,1.492,4950.0],["1991-07-09",1.515,1.515,1.515,1.515,13500.0],["1991-07-10",1.515,1.5379,1.492,1.5379,31500.0],["1991-07-11",1.515,1.515,1.469,1.515,7650.0],["1991-07-12",1.469,1.515,1.469,1.515,16200.0],["1991-07-15",1.469,1.492,1.4231,1.469,39600.0],["1991-07-16",1.469,1.492,1.4461,1.492,29250.0],["1991-07-17",1.492,1.515,1.492,1.515,31500.0],["1991-07-18",1.515,1.515,1.492,1.515,30600.0],["1991-07-19",1.515,1.515,1.492,1.515,6750.0],["1991-07-22",1.469,1.469,1.4461,1.4461,21600.0],["1991-07-23",1.4231,1.4231,1.4002,1.4231,3150.0],["1991-07-24",1.4231,1.4231,1.4231,1.4231,14400.0],["1991-07-25",1.4461,1.4461,1.4461,1.4461,24300.0],["1991-07-26",1.4461,1.469,1.4461,1.4461,83700.0],["1991-07-29",1.469,1.469,1.469,1.469,9000.0],["1991-07-30",1.4231,1.492,1.4231,1.492,6300.0],["1991-07-31",1.469,1.492,1.469,1.469,27000.0],["1991-08-01",1.469,1.469,1.4461,1.4461,50850.0],["1991-08-02",1.492,1.492,1.492,1.492,10800.0],["1991-08-05",1.492,1.492,1.4231,1.4231,9900.0],["1991-08-06",1.4231,1.4231,1.4231,1.4231,5850.0],["1991-08-07",1.4461,1.4461,1.4231,1.4231,6750.0],["1991-08-08",1.4002,1.4002,1.4002,1.4002,3600.0],["1991-08-09",1.4461,1.4461,1.4002,1.4231,4500.0],["1991-08-12",1.492,1.492,1.469,1.492,85500.0],["1991-08-13",1.469,1.492,1.469,1.469,7650.0],["1991-08-14",1.492,1.492,1.469,1.469,27450.0],["1991-08-15",1.492,1.492,1.469,1.492,22950.0],["1991-08-16",1.469,1.492,1.469,1.492,69750.0],["1991-08-19",1.469,1.492,1.469,1.469,20250.0],["1991-08-20",1.4461,1.4461,1.4461,1.4461,900.0],["1991-08-21",1.492,1.515,1.469,1.515,10800.0],["1991-08-22",1.492,1.515,1.469,1.515,60300.0],["1991-08-23",1.5379,1.5379,1.492,1.5379,46350.0],["1991-08-26",1.5379,1.5379,1.492,1.492,23400.0],["1991-08-27",1.492,1.492,1.492,1.492,0.0],["1991-08-28",1.515,1.5379,1.515,1.5379,24300.0],["1991-08-29",1.515,1.515,1.469,1.515,205200.0],["1991-08-30",1.515,1.5609,1.492,1.5609,162000.0],["1991-09-03",1.5609,1.5609,1.492,1.492,20250.0],["1991-09-04",1.515,1.515,1.515,1.515,2250.0],["1991-09-05",1.515,1.515,1.492,1.492,5400.0],["1991-09-06",1.515,1.515,1.515,1.515,2250.0],["1991-09-09",1.515,1.515,1.515,1.515,11700.0],["1991-09-10",1.515,1.515,1.515,1.515,46800.0],["1991-09-11",1.515,1.515,1.515,1.515,6300.0],["1991-09-12",1.515,1.515,1.469,1.492,22950.0],["1991-09-13",1.492,1.492,1.492,1.492,4500.0],["1991-09-16",1.492,1.492,1.4231,1.4231,9000.0],["1991-09-17",1.4002,1.4002,1.3772,1.3772,6750.0],["1991-09-18",1.4231,1.4461,1.4231,1.4461,14400.0],["1991-09-19",1.4461,1.469,1.4461,1.469,4950.0],["1991-09-20",1.469,1.469,1.469,1.469,0.0],["1991-09-23",1.469,1.469,1.469,1.469,0.0],["1991-09-24",1.4461,1.4461,1.4461,1.4461,9000.0],["1991-09-25",1.4461,1.4461,1.4002,1.4231,18450.0],["1991-09-26",1.4231,1.4231,1.4231,1.4231,1350.0],["1991-09-27",1.4231,1.492,1.4231,1.492,18450.0],["1991-09-30",1.515,1.5609,1.515,1.5609,27000.0],["1991-10-01",1.5838,1.6756,1.5609,1.6756,307350.0],["1991-10-02",1.6756,1.6986,1.6068,1.6527,40950.0],["1991-10-03",1.6527,1.6527,1.6297,1.6527,15750.0],["1991-10-04",1.6527,1.6527,1.6068,1.6297,9450.0],["1991-10-07",1.6297,1.6527,1.6297,1.6527,17100.0],["1991-10-08",1.6527,1.6527,1.6527,1.6527,6750.0],["1991-10-09",1.6527,1.6527,1.6297,1.6297,4050.0],["1991-10-10",1.6527,1.6527,1.5838,1.5838,15750.0],["1991-10-11",1.6297,1.6527,1.6297,1.6297,26100.0],["1991-10-14",1.6527,1.6756,1.6527,1.6756,10800.0],["1991-10-15",1.6756,1.6756,1.6297,1.6756,23400.0],["1991-10-16",1.6756,1.8134,1.6756,1.7445,99900.0],["1991-10-17",1.7904,1.8822,1.7904,1.8822,162450.0],["1991-10-18",1.9052,1.9052,1.8363,1.8822,112050.0],["1991-10-21",1.9281,2.0199,1.9281,1.9511,109800.0],["1991-10-22",1.9511,2.0199,1.9511,2.0199,76500.0],["1991-10-23",1.974,1.974,1.8822,1.8822,52650.0],["1991-10-24",1.9281,1.9281,1.9052,1.9281,34200.0],["1991-10-25",1.9281,1.9511,1.9052,1.9511,40950.0],["1991-10-28",1.9511,1.974,1.9052,1.9052,9000.0],["1991-10-29",1.9052,1.9052,1.8593,1.8593,9900.0],["1991-10-30",1.8363,1.8593,1.7904,1.8593,25650.0],["1991-10-31",1.8593,1.8593,1.8134,1.8593,23400.0],["1991-11-01",1.8363,1.8822,1.8363,1.8363,5400.0],["1991-11-04",1.8363,1.8363,1.7904,1.7904,18900.0],["1991-11-05",1.8134,1.8363,1.8134,1.8363,31950.0],["1991-11-06",1.8822,1.9281,1.8593,1.9281,178200.0],["1991-11-07",1.9281,1.9281,1.9052,1.9281,11250.0],["1991-11-08",1.9281,1.9281,1.9052,1.9281,21600.0],["1991-11-11",1.9281,1.9511,1.9052,1.9281,6300.0],["1991-11-12",1.9281,1.9281,1.9281,1.9281,1800.0],["1991-11-13",1.974,1.974,1.9052,1.974,15300.0],["1991-11-14",2.0199,2.0429,1.9511,1.9511,32850.0],["1991-11-15",1.9281,1.9511,1.9052,1.9052,21150.0],["1991-11-18",1.9052,1.9052,1.8593,1.8822,18450.0],["1991-11-19",1.9052,1.9052,1.8593,1.8593,9450.0],["1991-11-20",1.8363,1.8363,1.8363,1.8363,6750.0],["1991-11-21",1.8363,1.8363,1.8363,1.8363,0.0],["1991-11-22",1.8134,1.8134,1.8134,1.8134,4500.0],["1991-11-25",1.8363,1.8363,1.8363,1.8363,1800.0],["1991-11-26",1.8363,1.8363,1.8363,1.8363,4950.0],["1991-11-27",1.7904,1.8363,1.7904,1.8363,9000.0],["1991-11-29",1.8822,1.8822,1.8363,1.8822,12150.0],["1991-12-02",1.8363,1.8363,1.8363,1.8363,5400.0],["1991-12-03",1.8363,1.8593,1.8134,1.8593,7650.0],["1991-12-04",1.8363,1.8822,1.8363,1.8822,39600.0],["1991-12-05",1.8822,1.8822,1.8822,1.8822,0.0],["1991-12-06",1.8822,1.8822,1.8593,1.8593,18000.0],["1991-12-09",1.8363,1.8363,1.8363,1.8363,7200.0],["1991-12-10",1.8822,1.8822,1.8593,1.8593,15300.0],["1991-12-11",1.8363,1.8363,1.8363,1.8363,1800.0],["1991-12-12",1.8363,1.8363,1.8134,1.8134,1350.0],["1991-12-13",1.8134,1.8134,1.8134,1.8134,450.0],["1991-12-16",1.8593,1.8822,1.8593,1.8822,6300.0],["1991-12-17",1.8822,1.9281,1.8822,1.8822,11250.0],["1991-12-18",1.8822,1.9281,1.8822,1.9281,3150.0],["1991-12-19",1.9511,2.0199,1.9281,1.997,68850.0],["1991-12-20",2.0429,2.1577,2.0429,2.1577,43650.0],["1991-12-23",2.2036,2.2495,2.1806,2.1806,25200.0],["1991-12-24",2.2265,2.2265,2.1577,2.2036,9900.0],["1991-12-26",2.2265,2.2265,2.1347,2.1806,13500.0],["1991-12-27",2.1347,2.1577,2.0888,2.1347,13500.0],["1991-12-30",2.1347,2.1347,2.0888,2.1347,13950.0],["1991-12-31",2.1577,2.2036,2.1577,2.2036,50400.0],["1992-01-02",2.1577,2.1577,2.0658,2.1118,20700.0],["1992-01-03",2.0658,2.1118,1.997,2.0429,45000.0],["1992-01-06",2.0658,2.0658,1.9511,2.0199,30150.0],["1992-01-07",1.997,2.0429,1.974,2.0429,65700.0],["1992-01-08",2.0199,2.0658,1.9052,2.0658,261450.0],["1992-01-09",2.0658,2.1806,2.0429,2.1806,37350.0],["1992-01-10",2.1806,2.2036,2.1577,2.2036,13500.0],["1992-01-13",2.2495,2.3413,2.2265,2.2495,83250.0],["1992-01-14",2.3872,2.5249,2.3413,2.502,401850.0],["1992-01-15",2.5708,2.6397,2.5249,2.6167,270900.0],["1992-01-16",2.6626,2.8004,2.5938,2.7315,77850.0],["1992-01-17",2.7315,2.8463,2.7086,2.7774,193950.0],["1992-01-20",2.8233,2.8233,2.7545,2.7545,46800.0],["1992-01-21",2.7086,2.7086,2.5938,2.5938,42300.0],["1992-01-22",2.5708,2.7086,2.5479,2.6856,57600.0],["1992-01-23",2.6856,2.6856,2.5938,2.5938,9450.0],["1992-01-24",2.5938,2.7545,2.5938,2.7545,64800.0],["1992-01-27",2.7086,2.7545,2.6626,2.7545,33300.0],["1992-01-28",2.7086,2.7545,2.7086,2.7315,1800.0],["1992-01-29",2.7086,2.9151,2.6626,2.8463,37350.0],["1992-01-30",2.7774,2.8463,2.7086,2.8463,21600.0],["1992-01-31",2.8004,2.8463,2.8004,2.8463,40950.0],["1992-02-03",2.8463,2.8463,2.7774,2.7774,18000.0],["1992-02-04",2.8004,2.8004,2.7086,2.7086,20250.0],["1992-02-05",2.7545,2.8922,2.7315,2.8004,126900.0],["1992-02-06",2.8463,2.8692,2.8004,2.8004,25200.0],["1992-02-07",2.8463,2.8692,2.8004,2.8692,16650.0],["1992-02-10",2.8692,2.8922,2.8463,2.8692,23400.0],["1992-02-11",2.8922,3.1217,2.8922,3.0529,64350.0],["1992-02-12",3.0299,3.0299,2.8463,2.8692,50400.0],["1992-02-13",2.8692,3.007,2.8692,3.007,57600.0],["1992-02-14",3.0529,3.0988,3.0299,3.0529,66150.0],["1992-02-18",3.0758,3.0988,3.0529,3.0758,28800.0],["1992-02-19",3.0299,3.0299,2.984,3.0299,62100.0],["1992-02-20",3.0299,3.0988,3.007,3.0988,36450.0],["1992-02-21",3.0988,3.0988,3.0529,3.0988,7200.0],["1992-02-24",3.0988,3.1217,3.0758,3.1217,9900.0],["1992-02-25",3.0758,3.1217,3.0299,3.1217,70200.0],["1992-02-26",3.0758,3.1217,3.0758,3.1217,13500.0],["1992-02-27",3.0988,3.0988,3.0529,3.0529,22500.0],["1992-02-28",3.0529,3.0529,3.007,3.0299,29700.0],["1992-03-02",3.007,3.0988,2.984,3.0988,23850.0],["1992-03-03",3.0758,3.1217,2.9381,2.9381,50850.0],["1992-03-04",2.9381,3.0758,2.9151,3.0758,49950.0],["1992-03-05",3.0529,3.0529,3.0299,3.0299,15300.0],["1992-03-06",3.0299,3.0529,3.0299,3.0529,18450.0],["1992-03-09",3.0529,3.0529,3.0529,3.0529,1350.0],["1992-03-10",3.0758,3.1676,3.0758,3.1217,36900.0],["1992-03-11",3.1217,3.1676,3.1217,3.1447,15750.0],["1992-03-12",3.1217,3.1217,2.8463,2.8692,49050.0],["1992-03-13",2.8692,2.8922,2.8463,2.8463,38700.0],["1992-03-16",2.8004,2.8004,2.7315,2.7774,13950.0],["1992-03-17",2.7315,2.7315,2.7086,2.7086,12600.0],["1992-03-18",2.6856,2.7545,2.6626,2.7545,46350.0],["1992-03-19",2.7545,2.8004,2.7545,2.8004,26550.0],["1992-03-20",2.8463,2.8692,2.8463,2.8463,7200.0],["1992-03-23",2.8692,2.8692,2.8233,2.8233,1350.0],["1992-03-24",2.8233,2.8692,2.8233,2.8463,6300.0],["1992-03-25",2.8233,2.8463,2.7774,2.8463,27900.0],["1992-03-26",2.8692,2.8692,2.8692,2.8692,2250.0],["1992-03-27",2.8233,2.8233,2.7774,2.7774,4050.0],["1992-03-30",2.7545,2.7545,2.4102,2.4102,112950.0],["1992-03-31",2.4561,2.5708,2.4561,2.5708,44100.0],["1992-04-01",2.479,2.6856,2.479,2.6167,831600.0],["1992-04-02",2.6167,2.6626,2.5938,2.6397,166500.0],["1992-04-03",2.6626,2.6626,2.5249,2.5708,28350.0],["1992-04-06",2.5708,2.5938,2.5249,2.5938,30600.0],["1992-04-07",2.6167,2.6626,2.6167,2.6397,83250.0],["1992-04-08",2.6856,2.6856,2.5938,2.6626,67500.0],["1992-04-09",2.6626,2.7774,2.6626,2.7545,45450.0],["1992-04-10",2.7086,2.7086,2.6626,2.6856,22050.0],["1992-04-13",2.6626,2.6626,2.6626,2.6626,92250.0],["1992-04-14",2.7086,2.7315,2.7086,2.7315,13500.0],["1992-04-15",2.7774,2.8004,2.7545,2.7545,103950.0],["1992-04-16",2.7086,2.7086,2.7086,2.7086,5400.0],["1992-04-20",2.7086,2.7086,2.6167,2.6167,36900.0],["1992-04-21",2.5938,2.6626,2.5938,2.6626,11250.0],["1992-04-22",2.6626,2.6626,2.6167,2.6626,58050.0],["1992-04-23",2.7086,2.7086,2.5708,2.6167,218250.0],["1992-04-24",2.6167,2.6167,2.6167,2.6167,3150.0],["1992-04-27",2.6167,2.6167,2.5708,2.5708,15750.0],["1992-04-28",2.5479,2.5479,2.4561,2.4561,7650.0],["1992-04-29",2.4331,2.479,2.4331,2.479,123750.0],["1992-04-30",2.4561,2.4561,2.4331,2.4331,11700.0],["1992-05-01",2.479,2.5708,2.479,2.5249,70650.0],["1992-05-04",2.479,2.479,2.3183,2.479,70200.0],["1992-05-05",2.479,2.479,2.4102,2.479,49050.0],["1992-05-06",2.479,2.5249,2.479,2.5249,23850.0],["1992-05-07",2.5479,2.5479,2.479,2.479,21600.0],["1992-05-08",2.4331,2.5249,2.4331,2.502,12600.0],["1992-05-11",2.479,2.479,2.479,2.479,9000.0],["1992-05-12",2.479,2.479,2.4331,2.4331,36000.0],["1992-05-13",2.4102,2.4331,2.3872,2.4331,25200.0],["1992-05-14",2.4102,2.479,2.4102,2.479,45000.0],["1992-05-15",2.479,2.479,2.479,2.479,0.0],["1992-05-18",2.4561,2.479,2.4331,2.479,8550.0],["1992-05-19",2.4331,2.4331,2.4331,2.4331,8550.0],["1992-05-20",2.4102,2.479,2.4102,2.4102,18900.0],["1992-05-21",2.479,2.502,2.4561,2.502,26100.0],["1992-05-22",2.5479,2.5479,2.5249,2.5479,18000.0],["1992-05-26",2.5479,2.5479,2.5249,2.5249,36900.0],["1992-05-27",2.5479,2.5479,2.5479,2.5479,900.0],["1992-05-28",2.5479,2.5708,2.5479,2.5708,24750.0],["1992-05-29",2.5479,2.5708,2.5479,2.5708,29700.0],["1992-06-01",2.5479,2.5938,2.5479,2.5479,7650.0],["1992-06-02",2.5708,2.5708,2.5479,2.5479,10350.0],["1992-06-03",2.5479,2.5479,2.5479,2.5479,9450.0],["1992-06-04",2.5479,2.5708,2.5249,2.5249,16200.0],["1992-06-05",2.5249,2.5249,2.502,2.502,9000.0],["1992-06-08",2.5249,2.5249,2.5249,2.5249,450.0],["1992-06-09",2.5249,2.5249,2.5249,2.5249,0.0],["1992-06-10",2.502,2.502,2.4561,2.4561,40500.0],["1992-06-11",2.4561,2.4561,2.4561,2.4561,0.0],["1992-06-12",2.4102,2.4561,2.3872,2.4102,30600.0],["1992-06-15",2.4561,2.479,2.4331,2.479,3150.0],["1992-06-16",2.479,2.479,2.479,2.479,0.0],["1992-06-17",2.4561,2.4561,2.3872,2.3872,7200.0],["1992-06-18",2.3872,2.4561,2.3872,2.4561,4050.0],["1992-06-19",2.4561,2.479,2.3872,2.3872,30600.0],["1992-06-22",2.4331,2.4331,2.3642,2.3642,4950.0],["1992-06-23",2.4102,2.4102,2.3642,2.3872,8100.0],["1992-06-24",2.3413,2.3413,2.2495,2.2954,51750.0],["1992-06-25",2.3413,2.3413,2.3413,2.3413,450.0],["1992-06-26",2.3413,2.3413,2.2724,2.2724,13050.0],["1992-06-29",2.2954,2.2954,2.2036,2.2495,22950.0],["1992-06-30",2.2724,2.3642,2.2724,2.3642,32400.0],["1992-07-01",2.3642,2.479,2.3642,2.479,50400.0],["1992-07-02",2.479,2.479,2.4102,2.4102,14400.0],["1992-07-06",2.3872,2.3872,2.2954,2.2954,6750.0],["1992-07-07",2.3413,2.3642,2.3413,2.3642,2700.0],["1992-07-08",2.3872,2.4331,2.3413,2.4102,64800.0],["1992-07-09",2.3872,2.3872,2.3872,2.3872,1800.0],["1992-07-10",2.3872,2.3872,2.3413,2.3413,56700.0],["1992-07-13",2.3183,2.3642,2.2954,2.3413,19800.0],["1992-07-14",2.3872,2.4102,2.3413,2.3872,12150.0],["1992-07-15",2.4331,2.4331,2.3872,2.4331,4500.0],["1992-07-16",2.4102,2.4561,2.3872,2.4561,9000.0],["1992-07-17",2.4331,2.502,2.4331,2.4561,5850.0],["1992-07-20",2.4561,2.5249,2.4561,2.5249,13950.0],["1992-07-21",2.5479,2.5479,2.4102,2.4102,15750.0],["1992-07-22",2.4561,2.4561,2.4102,2.4102,900.0],["1992-07-23",2.479,2.479,2.4331,2.479,26100.0],["1992-07-24",2.4561,2.4561,2.4331,2.4331,3150.0],["1992-07-27",2.4102,2.4331,2.3872,2.4331,5400.0],["1992-07-28",2.479,2.5938,2.479,2.5938,18450.0],["1992-07-29",2.5938,2.6167,2.5708,2.5708,148500.0],["1992-07-30",2.5708,2.6167,2.5708,2.6167,35100.0],["1992-07-31",2.6167,2.8004,2.6167,2.7315,86400.0],["1992-08-03",2.7086,2.7545,2.6626,2.7545,17550.0],["1992-08-04",2.7545,2.7774,2.7545,2.7545,15750.0],["1992-08-05",2.7315,2.8004,2.6856,2.7545,27000.0],["1992-08-06",2.7086,2.7545,2.7086,2.7086,4050.0],["1992-08-07",2.7086,2.7086,2.7086,2.7086,0.0],["1992-08-10",2.6626,2.6626,2.6397,2.6397,6300.0],["1992-08-11",2.6397,2.6626,2.6167,2.6167,27900.0],["1992-08-12",2.6167,2.6397,2.6167,2.6167,8100.0],["1992-08-13",2.6397,2.6397,2.5479,2.5479,18900.0],["1992-08-14",2.5249,2.5479,2.5249,2.5479,2250.0],["1992-08-17",2.5249,2.5249,2.479,2.5249,18900.0],["1992-08-18",2.5479,2.5708,2.5249,2.5708,21150.0],["1992-08-19",2.5708,2.5708,2.5708,2.5708,4050.0],["1992-08-20",2.5708,2.5708,2.5708,2.5708,9450.0],["1992-08-21",2.5938,2.5938,2.5249,2.5249,8100.0],["1992-08-24",2.479,2.479,2.479,2.479,12600.0],["1992-08-25",2.4331,2.479,2.3872,2.4561,24300.0],["1992-08-26",2.479,2.479,2.4102,2.4561,39600.0],["1992-08-27",2.4561,2.4561,2.3872,2.4102,40500.0],["1992-08-28",2.3642,2.3872,2.3642,2.3642,9000.0],["1992-08-31",2.4102,2.4331,2.3872,2.4331,50400.0],["1992-09-01",2.4331,2.4561,2.4102,2.4331,22500.0],["1992-09-02",2.4331,2.4561,2.4331,2.4561,183150.0],["1992-09-03",2.4102,2.479,2.4102,2.479,82350.0],["1992-09-04",2.479,2.479,2.479,2.479,3150.0],["1992-09-08",2.479,2.5249,2.479,2.5249,15300.0],["1992-09-09",2.502,2.502,2.4102,2.4561,64800.0],["1992-09-10",2.479,2.502,2.479,2.502,37350.0],["1992-09-11",2.4331,2.479,2.3872,2.4561,198900.0],["1992-09-14",2.502,2.5249,2.502,2.5249,16200.0],["1992-09-15",2.5479,2.5708,2.5249,2.5479,16200.0],["1992-09-16",2.5249,2.5708,2.5249,2.5708,81450.0],["1992-09-17",2.6167,2.6626,2.6167,2.6626,72900.0],["1992-09-18",2.7086,2.7315,2.6626,2.6626,26100.0],["1992-09-21",2.6626,2.6626,2.6626,2.6626,450.0],["1992-09-22",2.6397,2.6397,2.6397,2.6397,21150.0],["1992-09-23",2.6626,2.6626,2.6397,2.6397,17100.0],["1992-09-24",2.6397,2.6856,2.6397,2.6626,30150.0],["1992-09-25",2.6626,2.6626,2.6167,2.6167,44550.0],["1992-09-28",2.6167,2.6167,2.6167,2.6167,4950.0],["1992-09-29",2.5708,2.6167,2.5708,2.6167,8550.0],["1992-09-30",2.5708,2.6167,2.5249,2.6167,69750.0],["1992-10-01",2.5938,2.6167,2.5708,2.6167,5850.0],["1992-10-02",2.6397,2.6397,2.6167,2.6397,4500.0],["1992-10-05",2.5938,2.5938,2.5249,2.5938,11700.0],["1992-10-06",2.5479,2.5708,2.5249,2.5249,21600.0],["1992-10-07",2.5249,2.5249,2.479,2.502,5850.0],["1992-10-08",2.479,2.5249,2.479,2.5249,21150.0],["1992-10-09",2.5479,2.5479,2.5479,2.5479,3150.0],["1992-10-12",2.5479,2.5708,2.502,2.502,4050.0],["1992-10-13",2.502,2.502,2.502,2.502,5850.0],["1992-10-14",2.5479,2.5938,2.5479,2.5708,7200.0],["1992-10-15",2.5249,2.5479,2.502,2.5479,9450.0],["1992-10-16",2.5249,2.6167,2.5249,2.6167,7200.0],["1992-10-19",2.6397,2.7774,2.6397,2.7774,56250.0],["1992-10-20",2.7545,2.8922,2.7545,2.8004,89100.0],["1992-10-21",2.8004,2.8004,2.7086,2.7315,8550.0],["1992-10-22",2.7086,2.7545,2.5938,2.6397,34650.0],["1992-10-23",2.6856,2.7545,2.6856,2.7086,14400.0],["1992-10-26",2.7545,2.7545,2.7545,2.7545,1800.0],["1992-10-27",2.7545,2.7774,2.6856,2.6856,20250.0],["1992-10-28",2.6397,2.6856,2.6397,2.6626,1800.0],["1992-10-29",2.6626,2.7315,2.6626,2.6856,52200.0],["1992-10-30",2.7315,2.7774,2.7086,2.7086,185850.0],["1992-11-02",2.7315,2.7545,2.7315,2.7315,4050.0],["1992-11-03",2.7315,2.7545,2.7315,2.7545,5850.0],["1992-11-04",2.7545,2.8463,2.7545,2.8004,24300.0],["1992-11-05",2.8004,2.8233,2.8004,2.8233,11700.0],["1992-11-06",2.8233,2.8233,2.8004,2.8004,21150.0],["1992-11-09",2.8233,2.8233,2.8233,2.8233,5400.0],["1992-11-10",2.7774,2.8233,2.7774,2.8233,39600.0],["1992-11-11",2.8233,3.1217,2.8233,3.1217,149850.0],["1992-11-12",3.2135,3.2594,3.1447,3.1906,84150.0],["1992-11-13",3.1447,3.1447,3.0758,3.0988,67950.0],["1992-11-16",3.0988,3.0988,2.984,3.0758,20700.0],["1992-11-17",3.0758,3.0758,3.0299,3.0299,10350.0],["1992-11-18",3.0758,3.0988,3.0529,3.0988,16200.0],["1992-11-19",3.1217,3.1906,3.1217,3.1447,165150.0],["1992-11-20",3.1906,3.1906,3.0988,3.1447,63000.0],["1992-11-23",3.1447,3.1447,3.1217,3.1447,7200.0],["1992-11-24",3.1676,3.1906,3.0988,3.1217,14850.0],["1992-11-25",3.0758,3.0758,2.7774,3.0299,184050.0],["1992-11-27",3.007,3.007,3.007,3.007,1800.0],["1992-11-30",3.0299,3.0988,3.0299,3.0988,47250.0],["1992-12-01",3.0758,3.0758,3.0529,3.0758,3150.0],["1992-12-02",3.0529,3.0988,3.0529,3.0988,12150.0],["1992-12-03",3.0988,3.0988,3.0758,3.0758,45000.0],["1992-12-04",3.0758,3.0988,3.0529,3.0529,27450.0],["1992-12-07",3.0299,3.0758,2.961,3.007,30600.0],["1992-12-08",3.0529,3.0529,2.9381,2.9381,11250.0],["1992-12-09",2.9151,2.9151,2.8463,2.8922,14850.0],["1992-12-10",2.8463,2.8692,2.8463,2.8692,4050.0],["1992-12-11",2.8692,2.8692,2.8004,2.8004,7650.0],["1992-12-14",2.8463,2.961,2.8463,2.9151,33750.0],["1992-12-15",2.984,3.0299,2.984,2.984,41400.0],["1992-12-16",3.007,3.0299,2.961,2.984,261000.0],["1992-12-17",2.984,2.984,2.8922,2.984,39150.0],["1992-12-18",3.0299,3.0758,2.984,2.984,21600.0],["1992-12-21",3.0299,3.0529,3.0299,3.0529,13950.0],["1992-12-22",3.0529,3.0758,3.0529,3.0529,3600.0],["1992-12-23",3.0529,3.0529,3.0299,3.0299,2250.0],["1992-12-24",3.0529,3.0529,3.0529,3.0529,3150.0],["1992-12-28",3.0529,3.0529,3.007,3.007,23400.0],["1992-12-29",3.0299,3.0299,2.984,3.007,10800.0],["1992-12-30",3.0299,3.0299,3.0299,3.0299,5400.0],["1992-12-31",3.0299,3.0299,2.961,3.007,10350.0],["1993-01-04",3.0299,3.0299,2.984,2.984,2250.0],["1993-01-05",3.007,3.0299,3.007,3.0299,9900.0],["1993-01-06",3.0299,3.0529,3.007,3.0529,17100.0],["1993-01-07",3.0529,3.1217,3.0299,3.1217,49950.0],["1993-01-08",3.1217,3.1217,3.0529,3.0529,23400.0],["1993-01-11",3.0758,3.0758,3.007,3.0758,22050.0],["1993-01-12",3.0529,3.1217,3.0529,3.1217,112950.0],["1993-01-13",3.0758,3.0758,3.0299,3.0529,13050.0],["1993-01-14",3.0529,3.2594,3.0529,3.1906,250650.0],["1993-01-15",3.2594,3.2594,3.1676,3.2135,41850.0],["1993-01-18",3.2594,3.2594,3.1676,3.2135,49050.0],["1993-01-19",3.2365,3.2365,3.2135,3.2135,4050.0],["1993-01-20",3.2594,3.2594,3.1906,3.2135,15300.0],["1993-01-21",3.2135,3.2135,3.1676,3.1676,5400.0],["1993-01-22",3.1676,3.2135,3.1217,3.2135,15750.0],["1993-01-25",3.2135,3.2135,3.1217,3.1217,13500.0],["1993-01-26",3.1447,3.1447,2.961,3.0299,61650.0],["1993-01-27",3.0299,3.0299,2.8922,2.9151,27900.0],["1993-01-28",2.8922,2.961,2.7774,2.9151,201600.0],["1993-01-29",2.9381,2.984,2.9381,2.9381,9450.0],["1993-02-01",2.984,3.0299,2.9381,3.0299,33300.0],["1993-02-02",3.007,3.0299,3.007,3.007,6300.0],["1993-02-03",2.961,3.007,2.961,3.007,17550.0],["1993-02-04",3.0529,3.0988,3.0529,3.0988,13950.0],["1993-02-05",3.1217,3.1217,3.007,3.0758,12600.0],["1993-02-08",3.0529,3.0758,3.007,3.0299,9450.0],["1993-02-09",3.0758,3.0758,3.007,3.007,20700.0],["1993-02-10",2.961,2.984,2.961,2.984,11250.0],["1993-02-11",3.007,3.1217,3.007,3.1217,159300.0],["1993-02-12",3.1217,3.1906,3.0988,3.0988,70200.0],["1993-02-16",3.0758,3.1447,3.0299,3.1217,227250.0],["1993-02-17",3.0988,3.1217,3.0299,3.0758,86400.0],["1993-02-18",3.0758,3.1906,3.0529,3.0758,52200.0],["1993-02-19",3.0988,3.0988,3.0299,3.0758,259650.0],["1993-02-22",3.0758,3.0758,3.0299,3.0529,8550.0],["1993-02-23",3.0299,3.0529,3.007,3.0299,52200.0],["1993-02-24",3.0299,3.0299,2.961,2.961,226800.0],["1993-02-25",2.961,2.961,2.8692,2.8692,22050.0],["1993-02-26",2.9151,2.9381,2.9151,2.9381,900.0],["1993-03-01",2.8922,2.9151,2.8463,2.9151,497250.0],["1993-03-02",2.9151,2.9381,2.8922,2.9381,28800.0],["1993-03-03",2.9381,2.9381,2.8922,2.9381,9000.0],["1993-03-04",2.9381,2.9381,2.8692,2.9151,12600.0],["1993-03-05",2.9151,2.9151,2.9151,2.9151,450.0],["1993-03-08",2.8692,2.9151,2.8692,2.9151,3150.0],["1993-03-09",2.8692,2.9151,2.8692,2.9151,1350.0],["1993-03-10",2.9151,2.961,2.8463,2.8463,18900.0],["1993-03-11",2.8692,2.9381,2.8692,2.9151,78750.0],["1993-03-12",2.9151,2.9381,2.8692,2.9381,68850.0],["1993-03-15",2.9151,2.9381,2.8692,2.8922,22500.0],["1993-03-16",2.9151,3.0529,2.8922,3.0529,29250.0],["1993-03-17",3.0758,3.0758,3.0758,3.0758,4950.0],["1993-03-18",3.0758,3.1906,3.0299,3.1906,43650.0],["1993-03-19",3.1676,3.2135,3.1676,3.2135,7200.0],["1993-03-22",3.2135,3.3513,3.1676,3.3054,73800.0],["1993-03-23",3.3054,3.3283,3.1906,3.2135,39150.0],["1993-03-24",3.2135,3.2594,3.2135,3.2594,31950.0],["1993-03-25",3.2594,3.3283,3.2594,3.2594,15300.0],["1993-03-26",3.2594,3.2824,3.2594,3.2824,9450.0],["1993-03-29",3.3054,3.4431,3.3054,3.4431,35100.0],["1993-03-30",3.4431,3.489,3.4431,3.466,75600.0],["1993-03-31",3.4431,3.5119,3.4201,3.489,63900.0],["1993-04-01",3.466,3.489,3.4431,3.489,55350.0],["1993-04-02",3.4431,3.466,3.3972,3.4431,14400.0],["1993-04-05",3.4201,3.466,3.3972,3.4201,31500.0],["1993-04-06",3.3972,3.4201,3.3972,3.3972,10350.0],["1993-04-07",3.3972,3.489,3.3742,3.489,48150.0],["1993-04-08",3.4431,3.5349,3.4431,3.489,157500.0],["1993-04-12",3.5349,3.5349,3.4201,3.4201,20250.0],["1993-04-13",3.466,3.489,3.466,3.466,22950.0],["1993-04-14",3.5119,3.5119,3.466,3.5119,3150.0],["1993-04-15",3.466,3.466,3.4201,3.466,9450.0],["1993-04-16",3.466,3.466,3.4201,3.4201,4950.0],["1993-04-19",3.4201,3.4431,3.4201,3.4201,2250.0],["1993-04-20",3.4431,3.4431,3.3513,3.3513,12600.0],["1993-04-21",3.3742,3.3972,3.3513,3.3513,54450.0],["1993-04-22",3.3742,3.4431,3.3742,3.4431,5850.0],["1993-04-23",3.4201,3.4201,3.3742,3.3972,48150.0],["1993-04-26",3.3972,3.3972,3.3283,3.3283,6300.0],["1993-04-27",3.3054,3.3054,3.1906,3.2135,22950.0],["1993-04-28",3.2594,3.2824,3.2594,3.2594,6300.0],["1993-04-29",3.3054,3.3283,3.2824,3.3283,18450.0],["1993-04-30",3.3513,3.3513,3.3513,3.3513,1350.0],["1993-05-03",3.3513,3.3513,3.1676,3.2135,198900.0],["1993-05-04",3.2594,3.2594,3.1906,3.2365,6750.0],["1993-05-05",3.1906,3.2135,3.1906,3.1906,2700.0],["1993-05-06",3.2365,3.3054,3.2365,3.2824,5850.0],["1993-05-07",3.2824,3.2824,3.2135,3.2135,6300.0],["1993-05-10",3.2594,3.3054,3.2594,3.3054,6300.0],["1993-05-11",3.2594,3.3742,3.2594,3.3742,12600.0],["1993-05-12",3.3513,3.3972,3.3513,3.3742,4500.0],["1993-05-13",3.3513,3.3513,3.2824,3.2824,19350.0],["1993-05-14",3.3283,3.3283,3.2365,3.3054,32400.0],["1993-05-17",3.3513,3.3513,3.2594,3.2594,34200.0],["1993-05-18",3.2824,3.2824,3.2135,3.2135,10800.0],["1993-05-19",3.2135,3.2135,3.1906,3.1906,8100.0],["1993-05-20",3.1906,3.2135,3.1906,3.2135,1350.0],["1993-05-21",3.1906,3.2365,3.1906,3.1906,2700.0],["1993-05-24",3.1906,3.1906,3.1217,3.1217,6750.0],["1993-05-25",3.1447,3.1676,3.0758,3.0758,53100.0],["1993-05-26",3.1447,3.1447,3.0758,3.0758,22500.0],["1993-05-27",3.0758,3.1217,3.0758,3.1217,3600.0],["1993-05-28",3.1447,3.1447,3.1217,3.1217,4950.0],["1993-06-01",3.0758,3.0758,3.0529,3.0758,4050.0],["1993-06-02",3.0758,3.0758,3.0758,3.0758,33300.0],["1993-06-03",3.0758,3.0758,3.0529,3.0529,7200.0],["1993-06-04",3.0758,3.0758,3.0529,3.0529,6750.0],["1993-06-07",3.0988,3.0988,3.0988,3.0988,900.0],["1993-06-08",3.0299,3.0758,3.0299,3.0758,172800.0],["1993-06-09",3.0529,3.0529,3.0529,3.0529,5850.0],["1993-06-10",3.0299,3.0529,3.007,3.007,21150.0],["1993-06-11",3.007,3.0299,3.007,3.007,9000.0],["1993-06-14",2.984,3.0299,2.961,2.961,7200.0],["1993-06-15",2.9381,2.9381,2.8692,2.8692,12150.0],["1993-06-16",2.8233,2.8922,2.7545,2.8463,147600.0],["1993-06-17",2.8922,2.961,2.8922,2.961,126450.0],["1993-06-18",2.961,2.961,2.9381,2.9381,13500.0],["1993-06-21",2.8922,2.961,2.8922,2.961,336600.0],["1993-06-22",2.9381,2.9381,2.9381,2.9381,450.0],["1993-06-23",2.9381,2.9381,2.8922,2.9381,22050.0],["1993-06-24",2.9381,3.0529,2.9381,3.0529,35100.0],["1993-06-25",3.0299,3.0758,3.007,3.0758,10350.0],["1993-06-28",3.0988,3.0988,3.0299,3.0299,18900.0],["1993-06-29",3.0758,3.0988,3.0758,3.0758,29700.0],["1993-06-30",3.0988,3.1217,3.0758,3.0758,11700.0],["1993-07-01",3.0529,3.0758,3.0529,3.0758,3150.0],["1993-07-02",3.0758,3.0758,3.0299,3.0758,14850.0],["1993-07-06",3.0299,3.0299,3.0299,3.0299,1350.0],["1993-07-07",2.984,3.007,2.984,3.007,24750.0],["1993-07-08",2.961,2.961,2.8922,2.9381,559800.0],["1993-07-09",2.961,2.961,2.9151,2.9151,32400.0],["1993-07-12",2.8922,2.8922,2.8692,2.8692,5850.0],["1993-07-13",2.8692,2.9381,2.8692,2.9381,4950.0],["1993-07-14",2.9381,2.9381,2.8922,2.9381,14400.0],["1993-07-15",2.8922,2.9381,2.8922,2.9381,7650.0],["1993-07-16",2.9381,2.961,2.9151,2.9381,9900.0],["1993-07-19",2.961,2.984,2.8922,2.984,43200.0],["1993-07-20",2.9381,2.961,2.9381,2.9381,4950.0],["1993-07-21",2.9151,2.961,2.9151,2.961,24750.0],["1993-07-22",2.9151,2.9151,2.9151,2.9151,900.0],["1993-07-23",2.9151,2.9381,2.9151,2.9381,8550.0],["1993-07-26",2.9381,2.9381,2.8922,2.8922,4950.0],["1993-07-27",2.9381,2.9381,2.8922,2.9151,41400.0],["1993-07-28",2.8922,2.9381,2.8922,2.9381,65250.0],["1993-07-29",2.8922,2.9381,2.8922,2.9381,443700.0],["1993-07-30",2.9381,2.984,2.9381,2.984,9450.0],["1993-08-02",2.984,2.984,2.9381,2.9381,10350.0],["1993-08-03",2.8922,2.9151,2.8922,2.9151,2250.0],["1993-08-04",2.9151,2.9151,2.8463,2.8692,84150.0],["1993-08-05",2.8692,2.8692,2.8692,2.8692,2700.0],["1993-08-06",2.8233,2.8463,2.8233,2.8463,39150.0],["1993-08-09",2.8233,2.8922,2.8004,2.8922,13500.0],["1993-08-10",2.8233,2.8233,2.7774,2.7774,26100.0],["1993-08-11",2.8233,2.8233,2.8233,2.8233,50850.0],["1993-08-12",2.8463,2.8692,2.8233,2.8233,21600.0],["1993-08-13",2.8692,2.8692,2.8233,2.8233,3600.0],["1993-08-16",2.8233,2.8233,2.8233,2.8233,3600.0],["1993-08-17",2.8463,2.8692,2.8463,2.8463,5400.0],["1993-08-18",2.8233,2.8233,2.7545,2.8233,38250.0],["1993-08-19",2.8692,2.8922,2.8692,2.8922,2700.0],["1993-08-20",2.8922,2.9381,2.8922,2.9381,103500.0],["1993-08-23",2.9151,2.9381,2.9151,2.9381,201600.0],["1993-08-24",2.984,3.0758,2.984,3.0299,17100.0],["1993-08-25",3.0299,3.0299,3.0299,3.0299,1350.0],["1993-08-26",3.0299,3.0758,3.0299,3.0758,3150.0],["1993-08-27",3.1217,3.1447,3.1217,3.1447,45900.0],["1993-08-30",3.1447,3.2135,3.1447,3.1906,76950.0],["1993-08-31",3.1676,3.2365,3.1676,3.2365,18000.0],["1993-09-01",3.2594,3.466,3.2594,3.4431,51300.0],["1993-09-02",3.4431,3.6956,3.4431,3.6038,139050.0],["1993-09-03",3.6038,3.6267,3.5578,3.6267,49050.0],["1993-09-07",3.7415,3.7415,3.5808,3.5808,65700.0],["1993-09-08",3.5349,3.6726,3.5349,3.5808,152100.0],["1993-09-09",3.5808,3.6038,3.489,3.489,157500.0],["1993-09-10",3.4431,3.466,3.3972,3.4201,10800.0],["1993-09-13",3.4431,3.5349,3.4431,3.5119,7650.0],["1993-09-14",3.489,3.489,3.4201,3.4201,22050.0],["1993-09-15",3.466,3.5119,3.4201,3.5119,18900.0],["1993-09-16",3.489,3.489,3.466,3.466,900.0],["1993-09-17",3.4431,3.5578,3.4431,3.5578,22950.0],["1993-09-20",3.5578,3.6038,3.5578,3.5578,8100.0],["1993-09-21",3.5119,3.5349,3.489,3.489,10350.0],["1993-09-22",3.5349,3.5808,3.5349,3.5349,20700.0],["1993-09-23",3.5349,3.5349,3.489,3.489,2700.0],["1993-09-24",3.466,3.466,3.3972,3.4431,114750.0],["1993-09-27",3.4201,3.4431,3.4201,3.4431,3150.0],["1993-09-28",3.3972,3.3972,3.3972,3.3972,5850.0],["1993-09-29",3.4431,3.4431,3.3972,3.3972,6300.0],["1993-09-30",3.3972,3.4431,3.3513,3.4431,13050.0],["1993-10-01",3.466,3.489,3.466,3.489,15300.0],["1993-10-04",3.5119,3.5808,3.466,3.5808,27900.0],["1993-10-05",3.6038,3.7415,3.6038,3.7415,13050.0],["1993-10-06",3.7415,3.8103,3.6956,3.7644,77400.0],["1993-10-07",3.7415,3.7874,3.6497,3.7874,35550.0],["1993-10-08",3.9022,3.9022,3.8103,3.8792,94950.0],["1993-10-11",3.8333,3.8333,3.8103,3.8103,4050.0],["1993-10-12",3.8103,3.8792,3.7874,3.8792,18000.0],["1993-10-13",3.8333,3.8333,3.7644,3.7644,19350.0],["1993-10-14",3.7644,3.7874,3.7185,3.7185,13500.0],["1993-10-15",3.6726,3.6956,3.6726,3.6726,10350.0],["1993-10-18",3.6726,3.8333,3.6726,3.8103,103050.0],["1993-10-19",3.8103,3.8103,3.7185,3.7415,17550.0],["1993-10-20",3.7874,3.7874,3.7874,3.7874,28350.0],["1993-10-21",3.7415,3.7415,3.6726,3.6726,12150.0],["1993-10-22",3.6726,3.6726,3.6726,3.6726,31050.0],["1993-10-25",3.6267,3.6267,3.6038,3.6038,3600.0],["1993-10-26",3.6038,3.6497,3.5808,3.6497,14850.0],["1993-10-27",3.6497,3.7874,3.6497,3.7874,62100.0],["1993-10-28",3.7644,3.7644,3.6726,3.6726,8100.0],["1993-10-29",3.6726,3.7874,3.6497,3.7874,17100.0],["1993-11-01",3.8333,3.8333,3.7644,3.7874,11250.0],["1993-11-02",3.7874,3.8103,3.7185,3.7415,23400.0],["1993-11-03",3.6956,3.7415,3.6726,3.7185,13050.0],["1993-11-04",3.7415,3.7415,3.6497,3.6497,6750.0],["1993-11-05",3.6956,3.7644,3.6956,3.7644,35100.0],["1993-11-08",3.8103,3.8333,3.8103,3.8103,9900.0],["1993-11-09",3.8562,3.9481,3.8562,3.9481,71100.0],["1993-11-10",3.994,4.0628,3.994,4.0399,16200.0],["1993-11-11",3.994,4.1087,3.994,4.0628,124200.0],["1993-11-12",4.1776,4.2235,4.1087,4.1776,106200.0],["1993-11-15",4.2235,4.3153,4.2006,4.2235,33300.0],["1993-11-16",4.2465,4.2465,4.1776,4.1776,6300.0],["1993-11-17",4.1776,4.2235,4.1317,4.1317,27000.0],["1993-11-18",4.1546,4.1546,3.9022,3.9251,32400.0],["1993-11-19",3.994,3.994,3.8333,3.8562,37350.0],["1993-11-22",3.8562,3.8562,3.5808,3.6267,193950.0],["1993-11-23",3.6267,3.7874,3.6267,3.6267,46800.0],["1993-11-24",3.6267,3.7415,3.6038,3.7415,14850.0],["1993-11-26",3.7874,3.7874,3.7874,3.7874,450.0],["1993-11-29",3.8103,3.9481,3.8103,3.9481,24300.0],["1993-11-30",3.9251,3.971,3.8792,3.971,25200.0],["1993-12-01",3.9481,3.994,3.9481,3.9481,77850.0],["1993-12-02",3.9251,3.9251,3.9251,3.9251,14850.0],["1993-12-03",3.9481,3.971,3.9251,3.971,24300.0],["1993-12-06",3.994,4.0858,3.994,4.0628,13500.0],["1993-12-07",4.0399,4.0858,4.0399,4.0858,2700.0],["1993-12-08",4.1317,4.1317,4.0399,4.0399,119250.0],["1993-12-09",4.0169,4.0169,3.9481,3.9481,94950.0],["1993-12-10",3.9481,3.9481,3.9481,3.9481,0.0],["1993-12-13",3.994,3.994,3.971,3.971,2700.0],["1993-12-14",3.971,3.971,3.971,3.971,450.0],["1993-12-15",3.9481,3.994,3.9481,3.9481,6300.0],["1993-12-16",3.971,3.971,3.9251,3.9251,15750.0],["1993-12-17",3.971,3.994,3.971,3.994,2700.0],["1993-12-20",4.0169,4.0169,3.9481,3.994,371250.0],["1993-12-21",4.0399,4.1087,4.0399,4.0858,8100.0],["1993-12-22",4.1087,4.1546,4.0858,4.0858,14400.0],["1993-12-23",4.1317,4.1546,4.1317,4.1546,2250.0],["1993-12-27",4.1087,4.1776,4.1087,4.1776,5400.0],["1993-12-28",4.2006,4.3153,4.2006,4.3153,50850.0],["1993-12-29",4.3153,4.3842,4.2924,4.3842,28350.0],["1993-12-30",4.3383,4.3842,4.3153,4.3153,11700.0],["1993-12-31",4.3612,4.3842,4.2465,4.3842,55350.0],["1994-01-03",4.3383,4.3612,4.2465,4.3612,29700.0],["1994-01-04",4.3153,4.4071,4.2694,4.3383,35550.0],["1994-01-05",4.3153,4.3153,4.2694,4.2694,16650.0],["1994-01-06",4.2465,4.2924,4.2235,4.2924,14400.0],["1994-01-07",4.3383,4.3842,4.2465,4.2465,31950.0],["1994-01-10",4.2465,4.2465,4.2465,4.2465,2250.0],["1994-01-11",4.2694,4.3383,4.2694,4.3383,145350.0],["1994-01-12",4.3383,4.3383,4.3153,4.3153,9000.0],["1994-01-13",4.3612,4.3612,4.3153,4.3153,4950.0],["1994-01-14",4.3153,4.3153,4.2694,4.3153,13950.0],["1994-01-17",4.2924,4.3383,4.2924,4.2924,8100.0],["1994-01-18",4.3383,4.3842,4.3153,4.3383,9000.0],["1994-01-19",4.3842,4.499,4.3842,4.453,24300.0],["1994-01-20",4.476,4.5219,4.476,4.476,11250.0],["1994-01-21",4.476,4.476,4.453,4.476,13950.0],["1994-01-24",4.499,4.5219,4.4301,4.476,34650.0],["1994-01-25",4.4301,4.5219,4.4071,4.5219,21600.0],["1994-01-26",4.5219,4.5219,4.453,4.476,17100.0],["1994-01-27",4.499,4.5219,4.4071,4.453,35100.0],["1994-01-28",4.4071,4.4071,4.3842,4.3842,3600.0],["1994-01-31",4.4301,4.4301,4.2924,4.3153,30600.0],["1994-02-01",4.3612,4.3612,4.3153,4.3153,12600.0],["1994-02-02",4.3612,4.5219,4.3383,4.5219,36000.0],["1994-02-03",4.5219,4.6367,4.499,4.6137,43200.0],["1994-02-04",4.6596,4.7285,4.5678,4.5678,228150.0],["1994-02-07",4.5449,4.6137,4.5219,4.5449,37800.0],["1994-02-08",4.5678,4.6596,4.453,4.6137,67500.0],["1994-02-09",4.5908,4.6137,4.5678,4.5678,22050.0],["1994-02-10",4.5908,4.6137,4.476,4.476,34650.0],["1994-02-11",4.4301,4.453,4.4071,4.4071,8550.0],["1994-02-14",4.3842,4.3842,4.3153,4.3153,56700.0],["1994-02-15",4.3153,4.5219,4.2694,4.4301,54900.0],["1994-02-16",4.453,4.453,4.3842,4.3842,5400.0],["1994-02-17",4.4071,4.5678,4.4071,4.5219,19350.0],["1994-02-18",4.5449,4.5908,4.476,4.476,22950.0],["1994-02-22",4.5219,4.5219,4.476,4.476,2250.0],["1994-02-23",4.499,4.499,4.4301,4.4301,57600.0],["1994-02-24",4.4301,4.476,4.4301,4.4301,13050.0],["1994-02-25",4.453,4.453,4.3842,4.4071,17550.0],["1994-02-28",4.4071,4.5678,4.4071,4.5678,57150.0],["1994-03-01",4.5219,4.7055,4.5219,4.7055,180450.0],["1994-03-02",4.6596,4.6596,4.5449,4.5908,31950.0],["1994-03-03",4.6137,4.6367,4.6137,4.6137,7650.0],["1994-03-04",4.7744,4.7744,4.6826,4.7514,126900.0],["1994-03-07",4.7744,4.8433,4.7285,4.7744,189900.0],["1994-03-08",4.7974,4.8203,4.7285,4.7285,39150.0],["1994-03-09",4.7514,4.7744,4.6826,4.7055,35100.0],["1994-03-10",4.7055,4.7055,4.5678,4.5908,142200.0],["1994-03-11",4.5908,4.6137,4.5908,4.6137,271350.0],["1994-03-14",4.6137,4.6826,4.5908,4.6596,14850.0],["1994-03-15",4.7055,4.7055,4.6367,4.7055,90900.0],["1994-03-16",4.6596,4.7514,4.6596,4.7514,90900.0],["1994-03-17",4.7514,4.7974,4.7514,4.7514,48600.0],["1994-03-18",4.7974,4.7974,4.6826,4.6826,17100.0],["1994-03-21",4.6367,4.6826,4.5219,4.5678,18000.0],["1994-03-22",4.5219,4.5219,4.3383,4.453,40050.0],["1994-03-23",4.499,4.5449,4.453,4.499,124200.0],["1994-03-24",4.476,4.5449,4.476,4.476,42300.0],["1994-03-25",4.499,4.5219,4.453,4.5219,95400.0],["1994-03-28",4.476,4.499,4.4071,4.453,26550.0],["1994-03-29",4.4071,4.4071,4.2694,4.3612,40050.0],["1994-03-30",4.3153,4.3153,4.2235,4.3153,43200.0],["1994-03-31",4.2694,4.2694,4.2235,4.2694,16200.0],["1994-04-04",4.2465,4.2465,4.1317,4.1546,49500.0],["1994-04-05",4.1546,4.3383,4.1546,4.3383,15300.0],["1994-04-06",4.3612,4.453,4.3612,4.453,18450.0],["1994-04-07",4.499,4.7974,4.453,4.6137,88200.0],["1994-04-08",4.6367,4.6367,4.5678,4.6137,4950.0],["1994-04-11",4.6596,4.7285,4.6596,4.7285,43650.0],["1994-04-12",4.7514,4.7514,4.7285,4.7514,3600.0],["1994-04-13",4.7514,4.7514,4.6596,4.6826,20250.0],["1994-04-14",4.6137,4.7285,4.6137,4.7285,40950.0],["1994-04-15",4.6596,4.6596,4.5449,4.6137,97650.0],["1994-04-18",4.6596,4.7055,4.6596,4.7055,19350.0],["1994-04-19",4.7055,4.7285,4.6596,4.6826,62550.0],["1994-04-20",4.6137,4.6596,4.5449,4.5678,42750.0],["1994-04-21",4.4301,4.476,4.3612,4.453,96300.0],["1994-04-22",4.453,4.5219,4.453,4.499,12600.0],["1994-04-25",4.5219,4.5219,4.453,4.5219,13500.0],["1994-04-26",4.5449,4.5908,4.5449,4.5908,7200.0],["1994-04-28",4.5449,4.6596,4.5449,4.6596,22500.0],["1994-04-29",4.6367,4.6367,4.6367,4.6367,9900.0],["1994-05-02",4.5908,4.6596,4.5449,4.6137,54450.0],["1994-05-03",4.5908,4.5908,4.499,4.5678,33300.0],["1994-05-04",4.5908,4.5908,4.5449,4.5908,15750.0],["1994-05-05",4.5449,4.6826,4.5449,4.6367,36450.0],["1994-05-06",4.6367,4.7055,4.6137,4.7055,7650.0],["1994-05-09",4.7055,4.7055,4.6596,4.6596,5400.0],["1994-05-10",4.7055,4.7055,4.6367,4.6826,14400.0],["1994-05-11",4.6826,4.6826,4.6596,4.6826,4950.0],["1994-05-12",4.6826,4.6826,4.6137,4.6367,3150.0],["1994-05-13",4.6596,4.6826,4.6137,4.6137,29250.0],["1994-05-16",4.6367,4.6826,4.5908,4.6826,19350.0],["1994-05-17",4.7055,4.7055,4.6367,4.6367,4050.0],["1994-05-18",4.6596,4.6596,4.6367,4.6596,5850.0],["1994-05-19",4.6596,4.6596,4.5908,4.5908,4050.0],["1994-05-20",4.5449,4.5449,4.5449,4.5449,2250.0],["1994-05-23",4.5449,4.5449,4.5219,4.5219,1800.0],["1994-05-24",4.5449,4.5908,4.5449,4.5678,7650.0],["1994-05-25",4.5219,4.5449,4.4071,4.4071,9000.0],["1994-05-26",4.4071,4.4071,4.4071,4.4071,0.0],["1994-05-27",4.4071,4.4071,4.3383,4.3842,98550.0],["1994-05-31",4.4071,4.4071,4.3842,4.3842,900.0],["1994-06-01",4.4071,4.4071,4.4071,4.4071,7200.0],["1994-06-02",4.4071,4.4071,4.3612,4.3612,7200.0],["1994-06-03",4.3153,4.3383,4.2924,4.3383,19350.0],["1994-06-06",4.3612,4.3612,4.2924,4.2924,54900.0],["1994-06-07",4.2924,4.3383,4.2924,4.3383,10800.0],["1994-06-08",4.3383,4.4301,4.3383,4.4301,85500.0],["1994-06-09",4.4071,4.5678,4.4071,4.5449,37800.0],["1994-06-10",4.5678,4.5678,4.5678,4.5678,2700.0],["1994-06-13",4.5678,4.5678,4.5219,4.5219,6300.0],["1994-06-14",4.5449,4.5678,4.5219,4.5449,23850.0],["1994-06-15",4.499,4.5678,4.499,4.5678,9000.0],["1994-06-16",4.5219,4.5678,4.499,4.5449,32400.0],["1994-06-17",4.499,4.5449,4.499,4.5449,26100.0],["1994-06-20",4.5678,4.5678,4.5219,4.5219,2700.0],["1994-06-21",4.5449,4.5449,4.5219,4.5219,201150.0],["1994-06-22",4.5678,4.5678,4.5219,4.5449,33300.0],["1994-06-23",4.5449,4.5449,4.5219,4.5219,12150.0],["1994-06-24",4.5219,4.5219,4.453,4.476,31950.0],["1994-06-27",4.476,4.476,4.476,4.476,0.0],["1994-06-28",4.453,4.5219,4.453,4.476,33750.0],["1994-06-29",4.5219,4.5219,4.453,4.453,8550.0],["1994-06-30",4.476,4.6826,4.476,4.6826,198000.0],["1994-07-01",4.6826,4.6826,4.6137,4.6367,7650.0],["1994-07-05",4.5908,4.6596,4.5678,4.6596,26100.0],["1994-07-06",4.6367,4.6367,4.6137,4.6137,8100.0],["1994-07-07",4.6137,4.6596,4.6137,4.6596,18000.0],["1994-07-08",4.6596,4.6596,4.6596,4.6596,6300.0],["1994-07-11",4.6596,4.6596,4.6596,4.6596,1800.0],["1994-07-12",4.6367,4.6367,4.6367,4.6367,2700.0],["1994-07-13",4.6137,4.6826,4.6137,4.6826,14850.0],["1994-07-14",4.6826,4.6826,4.5678,4.5678,17100.0],["1994-07-15",4.5449,4.5449,4.5449,4.5449,1350.0],["1994-07-18",4.5219,4.5908,4.499,4.5678,15300.0],["1994-07-19",4.6367,4.6367,4.5908,4.5908,4050.0],["1994-07-20",4.5449,4.5678,4.5219,4.5678,7200.0],["1994-07-21",4.5678,4.6367,4.5219,4.5908,23850.0],["1994-07-22",4.5449,4.5908,4.5219,4.5908,35100.0],["1994-07-25",4.5908,4.5908,4.5678,4.5678,189000.0],["1994-07-26",4.5908,4.5908,4.5449,4.5908,5850.0],["1994-07-27",4.5449,4.5449,4.5449,4.5449,86850.0],["1994-07-28",4.499,4.5449,4.499,4.5449,216450.0],["1994-07-29",4.5449,4.5908,4.5449,4.5908,66600.0],["1994-08-01",4.6137,4.6367,4.6137,4.6367,11700.0],["1994-08-02",4.5908,4.6137,4.5908,4.5908,13050.0],["1994-08-03",4.5678,4.5678,4.5449,4.5449,4500.0],["1994-08-04",4.5908,4.5908,4.5678,4.5678,4050.0],["1994-08-05",4.5449,4.5449,4.5449,4.5449,19800.0],["1994-08-08",4.5449,4.5908,4.5449,4.5908,4500.0],["1994-08-09",4.5449,4.5908,4.5449,4.5449,6750.0],["1994-08-10",4.5449,4.6137,4.5449,4.6137,74700.0],["1994-08-11",4.6137,4.6596,4.5678,4.5908,8100.0],["1994-08-12",4.5908,4.5908,4.5449,4.5449,53100.0],["1994-08-15",4.5678,4.5678,4.5219,4.5449,12150.0],["1994-08-16",4.5449,4.5678,4.5449,4.5449,68850.0],["1994-08-17",4.5678,4.5678,4.5449,4.5449,7200.0],["1994-08-18",4.5449,4.5449,4.5449,4.5449,1350.0],["1994-08-19",4.5219,4.5449,4.499,4.499,4050.0],["1994-08-22",4.453,4.453,4.3383,4.3383,41400.0],["1994-08-23",4.3383,4.3383,4.2235,4.2235,71100.0],["1994-08-24",4.2694,4.3842,4.2694,4.3842,16200.0],["1994-08-25",4.3842,4.4071,4.3383,4.3383,27900.0],["1994-08-26",4.3842,4.3842,4.3612,4.3612,9000.0],["1994-08-29",4.3612,4.476,4.3383,4.476,49050.0],["1994-08-30",4.453,4.476,4.4071,4.476,28800.0],["1994-08-31",4.453,4.453,4.4071,4.4071,9900.0],["1994-09-01",4.3842,4.4071,4.3612,4.3842,28800.0],["1994-09-02",4.3612,4.476,4.3612,4.4301,195300.0],["1994-09-06",4.4301,4.4301,4.3612,4.3842,124650.0],["1994-09-07",4.3383,4.3612,4.3153,4.3612,98100.0],["1994-09-08",4.4071,4.453,4.4071,4.4301,2250.0],["1994-09-09",4.453,4.453,4.3842,4.3842,9450.0],["1994-09-12",4.3842,4.476,4.3842,4.4071,13950.0],["1994-09-13",4.4071,4.476,4.4071,4.476,118350.0],["1994-09-14",4.476,4.476,4.453,4.453,24750.0],["1994-09-15",4.4071,4.4301,4.3842,4.4301,20700.0],["1994-09-16",4.476,4.5908,4.453,4.5908,46350.0],["1994-09-19",4.6137,4.6826,4.6137,4.6367,51300.0],["1994-09-20",4.5908,4.5908,4.5219,4.5449,9900.0],["1994-09-21",4.5449,4.5449,4.5219,4.5449,22050.0],["1994-09-22",4.5449,4.5449,4.5449,4.5449,7650.0],["1994-09-23",4.5449,4.5449,4.5449,4.5449,2700.0],["1994-09-26",4.5219,4.5219,4.5219,4.5219,1350.0],["1994-09-27",4.499,4.5219,4.476,4.5219,5850.0],["1994-09-28",4.5219,4.5678,4.499,4.5678,7200.0],["1994-09-29",4.5449,4.5908,4.5449,4.5908,11250.0],["1994-09-30",4.6367,4.6596,4.5908,4.6596,13950.0],["1994-10-03",4.6596,4.6596,4.5908,4.5908,12150.0],["1994-10-04",4.5908,4.6137,4.5678,4.5678,21150.0],["1994-10-05",4.6137,4.6367,4.5678,4.6367,15750.0],["1994-10-06",4.6137,4.6826,4.6137,4.6826,30600.0],["1994-10-07",4.6596,4.6596,4.5449,4.5449,27900.0],["1994-10-10",4.5449,4.5449,4.5219,4.5219,900.0],["1994-10-11",4.5219,4.5219,4.499,4.499,4950.0],["1994-10-12",4.499,4.499,4.476,4.476,6750.0],["1994-10-13",4.499,4.5678,4.499,4.5219,20250.0],["1994-10-14",4.499,4.5449,4.499,4.5219,6300.0],["1994-10-17",4.5219,4.5219,4.5219,4.5219,0.0],["1994-10-18",4.5219,4.5908,4.499,4.5908,11700.0],["1994-10-19",4.6367,4.6826,4.6137,4.6596,13050.0],["1994-10-20",4.7055,4.7285,4.6596,4.7285,13950.0],["1994-10-21",4.7285,4.7285,4.7285,4.7285,4950.0],["1994-10-24",4.7285,4.7974,4.7055,4.7744,45900.0],["1994-10-25",4.7744,4.7744,4.7744,4.7744,2700.0],["1994-10-26",4.7744,4.7744,4.7285,4.7285,11700.0],["1994-10-27",4.7055,4.7055,4.7055,4.7055,900.0],["1994-10-28",4.7514,4.7744,4.7285,4.7285,10350.0],["1994-10-31",4.7055,4.7055,4.6826,4.6826,4500.0],["1994-11-01",4.7285,4.7514,4.7055,4.7055,14850.0],["1994-11-02",4.6826,4.6826,4.6596,4.6596,7200.0],["1994-11-03",4.6826,4.6826,4.6367,4.6367,12600.0],["1994-11-04",4.6826,4.6826,4.6596,4.6596,2700.0],["1994-11-07",4.6596,4.6596,4.6137,4.6596,10800.0],["1994-11-08",4.6137,4.6137,4.5908,4.5908,4500.0],["1994-11-09",4.5908,4.5908,4.5908,4.5908,0.0],["1994-11-10",4.5908,4.5908,4.5908,4.5908,4050.0],["1994-11-11",4.6367,4.6367,4.5908,4.6137,2700.0],["1994-11-14",4.6596,4.7285,4.6596,4.6826,23400.0],["1994-11-15",4.6826,4.6826,4.6826,4.6826,2250.0],["1994-11-16",4.6826,4.6826,4.6826,4.6826,900.0],["1994-11-17",4.6826,4.6826,4.6826,4.6826,1800.0],["1994-11-18",4.6596,4.6596,4.6137,4.6596,42300.0],["1994-11-21",4.6596,4.6596,4.6596,4.6596,0.0],["1994-11-22",4.6826,4.6826,4.6826,4.6826,6750.0],["1994-11-23",4.6826,4.6826,4.6826,4.6826,0.0],["1994-11-25",4.6596,4.6596,4.6596,4.6596,2250.0],["1994-11-28",4.7055,4.7974,4.7055,4.7744,52200.0],["1994-11-29",4.8203,5.0269,4.8203,5.0039,92700.0],["1994-11-30",5.0498,5.1417,4.958,4.958,54900.0],["1994-12-01",4.9695,5.0269,4.958,4.958,139500.0],["1994-12-02",4.958,4.958,4.8892,4.8892,3600.0],["1994-12-05",4.9351,4.9351,4.9351,4.9351,4500.0],["1994-12-06",4.9121,4.9121,4.8662,4.8662,2700.0],["1994-12-07",4.8662,4.8662,4.8203,4.8662,3150.0],["1994-12-08",4.8203,4.8203,4.7285,4.7514,8550.0],["1994-12-09",4.7285,4.7285,4.7055,4.7285,4050.0],["1994-12-12",4.6826,4.7285,4.6826,4.7285,1350.0],["1994-12-13",4.7285,4.8203,4.7285,4.7974,17100.0],["1994-12-14",4.8088,4.8433,4.7974,4.8203,18450.0],["1994-12-15",4.8433,4.8662,4.7974,4.8662,8100.0],["1994-12-16",4.9351,4.9351,4.9121,4.9121,5850.0],["1994-12-19",4.9121,4.9121,4.7974,4.7974,16200.0],["1994-12-20",4.8203,4.8203,4.7055,4.7055,15750.0],["1994-12-21",4.6826,4.6826,4.453,4.5219,32400.0],["1994-12-22",4.5219,4.5219,4.5219,4.5219,1800.0],["1994-12-23",4.5219,4.5219,4.3153,4.3612,62100.0],["1994-12-27",4.3842,4.4071,4.3842,4.4071,2700.0],["1994-12-28",4.4071,4.499,4.4071,4.499,77850.0],["1994-12-29",4.5219,4.5219,4.453,4.453,5400.0],["1994-12-30",4.476,4.476,4.4071,4.4301,7200.0],["1995-01-03",4.3842,4.3842,4.3842,4.3842,1800.0],["1995-01-04",4.3842,4.4071,4.3612,4.3612,29700.0],["1995-01-05",4.3842,4.3842,4.1776,4.2694,51750.0],["1995-01-06",4.2694,4.3383,4.2694,4.3383,8550.0],["1995-01-09",4.3842,4.453,4.3612,4.4301,40500.0],["1995-01-10",4.476,4.476,4.4071,4.4301,29250.0],["1995-01-11",4.3842,4.3842,4.3842,4.3842,2250.0],["1995-01-12",4.3842,4.3842,4.3842,4.3842,1350.0],["1995-01-13",4.4071,4.4071,4.3842,4.3842,25200.0],["1995-01-16",4.4071,4.4071,4.3612,4.3612,3150.0],["1995-01-17",4.3612,4.4071,4.3612,4.4071,14850.0],["1995-01-18",4.453,4.6826,4.453,4.6826,110250.0],["1995-01-19",4.6826,4.6826,4.6826,4.6826,3600.0],["1995-01-20",4.6826,4.7285,4.6826,4.6826,100800.0],["1995-01-23",4.6367,4.6367,4.6137,4.6367,27000.0],["1995-01-24",4.6826,4.7055,4.6596,4.7055,12600.0],["1995-01-25",4.7055,4.7055,4.7055,4.7055,0.0],["1995-01-26",4.6826,4.7974,4.6826,4.7514,39600.0],["1995-01-27",4.7744,4.7744,4.7744,4.7744,2250.0],["1995-01-30",4.7514,4.8203,4.7514,4.7974,29250.0],["1995-01-31",4.9121,4.9121,4.8203,4.8662,32850.0],["1995-02-01",4.8662,4.8662,4.7055,4.7744,19800.0],["1995-02-02",4.7285,4.7285,4.7055,4.7055,10800.0],["1995-02-03",4.7514,4.7744,4.7514,4.7744,7200.0],["1995-02-06",4.7514,4.8662,4.7514,4.8662,9900.0],["1995-02-07",4.8662,4.9351,4.8662,4.9351,11250.0],["1995-02-08",4.9121,4.9351,4.9121,4.9351,4950.0],["1995-02-09",4.9351,4.958,4.9121,4.9121,28350.0],["1995-02-10",4.9121,4.9121,4.8662,4.8662,2250.0],["1995-02-13",4.8433,4.8892,4.8433,4.8892,9450.0],["1995-02-14",4.8892,4.8892,4.8203,4.8662,22050.0],["1995-02-15",4.9121,5.0039,4.9121,5.0039,38700.0],["1995-02-16",4.958,4.958,4.8662,4.8892,16200.0],["1995-02-17",4.8662,4.8662,4.8662,4.8662,3150.0],["1995-02-21",4.8433,4.8433,4.7744,4.7744,9000.0],["1995-02-22",4.7744,4.7974,4.7514,4.7514,8550.0],["1995-02-23",4.7744,4.7744,4.6826,4.6826,12600.0],["1995-02-24",4.6826,4.6826,4.6367,4.6367,7650.0],["1995-02-27",4.5908,4.5908,4.5219,4.5219,9450.0],["1995-02-28",4.499,4.7055,4.499,4.7055,143100.0],["1995-03-01",4.6826,4.7285,4.6826,4.7285,1800.0],["1995-03-02",4.6826,4.6826,4.6826,4.6826,2700.0],["1995-03-03",4.7285,4.7974,4.7285,4.7744,118350.0],["1995-03-06",4.7744,4.8203,4.7744,4.8203,35100.0],["1995-03-07",4.7744,4.8203,4.7285,4.8203,11250.0],["1995-03-08",4.8088,4.8433,4.8088,4.8433,10800.0],["1995-03-09",4.8662,4.8662,4.8433,4.8433,900.0],["1995-03-10",4.7974,4.7974,4.7744,4.7744,4500.0],["1995-03-13",4.7974,4.7974,4.7285,4.7974,15300.0],["1995-03-14",4.8203,4.8662,4.8203,4.8662,10350.0],["1995-03-15",4.8662,4.8662,4.8203,4.8203,6300.0],["1995-03-16",4.7744,4.8203,4.7744,4.8203,2700.0],["1995-03-17",4.7744,4.8203,4.7744,4.7974,7200.0],["1995-03-20",4.8433,4.8433,4.7974,4.7974,6750.0],["1995-03-21",4.7974,4.7974,4.7974,4.7974,900.0],["1995-03-22",4.8203,4.8203,4.7974,4.7974,2700.0],["1995-03-23",4.7974,4.7974,4.7974,4.7974,2250.0],["1995-03-24",4.8203,4.8662,4.8203,4.8662,16200.0],["1995-03-27",4.8433,4.8433,4.8203,4.8203,45450.0],["1995-03-28",4.8662,4.8892,4.8662,4.8892,6750.0],["1995-03-29",4.9121,4.9121,4.9121,4.9121,900.0],["1995-03-30",4.9351,4.9351,4.8662,4.8892,6750.0],["1995-03-31",4.8662,4.8662,4.8433,4.8662,6300.0],["1995-04-03",4.8203,4.8433,4.7974,4.8433,15750.0],["1995-04-04",4.8433,4.8433,4.8203,4.8203,7650.0],["1995-04-05",4.7974,4.7974,4.7974,4.7974,1800.0],["1995-04-06",4.8203,4.8203,4.8203,4.8203,900.0],["1995-04-07",4.7744,4.7744,4.7744,4.7744,11250.0],["1995-04-10",4.7974,4.7974,4.7974,4.7974,900.0],["1995-04-11",4.7974,4.7974,4.7974,4.7974,8550.0],["1995-04-12",4.8203,4.8203,4.8203,4.8203,2250.0],["1995-04-13",4.7974,4.8203,4.7974,4.8203,900.0],["1995-04-17",4.7744,4.7744,4.7055,4.7055,7200.0],["1995-04-18",4.6367,4.6367,4.5908,4.5908,10350.0],["1995-04-19",4.5678,4.5678,4.5678,4.5678,1800.0],["1995-04-20",4.5449,4.5678,4.476,4.476,64800.0],["1995-04-21",4.476,4.476,4.3383,4.3383,58950.0],["1995-04-24",4.3383,4.3612,4.3153,4.3612,10800.0],["1995-04-25",4.3153,4.3153,4.2006,4.2235,9900.0],["1995-04-26",4.2465,4.2924,4.1776,4.1776,7200.0],["1995-04-27",4.1776,4.1776,4.0628,4.0628,15750.0],["1995-04-28",3.994,4.0399,3.7185,3.7644,215550.0],["1995-05-01",3.7874,3.8103,3.7644,3.7644,121050.0],["1995-05-02",3.8103,3.8103,3.7644,3.7644,23400.0],["1995-05-03",3.7644,4.0858,3.7644,4.0858,60750.0],["1995-05-04",4.0399,4.0858,3.971,3.971,257850.0],["1995-05-05",3.971,4.0399,3.971,4.0399,57600.0],["1995-05-08",3.994,3.994,3.971,3.971,24300.0],["1995-05-09",3.994,4.0399,3.9481,3.9481,19800.0],["1995-05-10",3.9481,3.994,3.9481,3.9481,21150.0],["1995-05-11",3.971,3.971,3.9481,3.9481,308700.0],["1995-05-12",3.971,3.994,3.971,3.994,3600.0],["1995-05-15",3.994,4.0399,3.994,4.0399,11700.0],["1995-05-16",4.0399,4.0399,3.971,3.994,6300.0],["1995-05-17",4.0399,4.0399,3.9481,3.9481,142200.0],["1995-05-18",3.971,3.971,3.971,3.971,14850.0],["1995-05-19",3.994,3.994,3.994,3.994,16650.0],["1995-05-22",3.994,3.994,3.994,3.994,2250.0],["1995-05-23",3.971,3.994,3.9481,3.994,408600.0],["1995-05-24",3.971,4.0169,3.971,3.994,9450.0],["1995-05-25",4.0169,4.0169,3.9022,3.9481,71100.0],["1995-05-26",3.9481,3.9481,3.9022,3.9481,58050.0],["1995-05-30",3.9481,3.9481,3.9481,3.9481,13050.0],["1995-05-31",3.9481,3.971,3.9481,3.9481,225900.0],["1995-06-01",3.9481,3.9481,3.9251,3.9251,2700.0],["1995-06-02",3.9481,3.9481,3.9481,3.9481,3600.0],["1995-06-05",3.994,4.0858,3.994,4.0858,101700.0],["1995-06-06",4.1317,4.2694,4.1317,4.2694,55800.0],["1995-06-07",4.2465,4.2924,4.2465,4.2694,54450.0],["1995-06-08",4.3153,4.3153,4.2694,4.2924,47700.0],["1995-06-09",4.2694,4.2694,4.2465,4.2465,4950.0],["1995-06-12",4.2465,4.2465,4.2235,4.2235,11700.0],["1995-06-13",4.2235,4.2235,4.2235,4.2235,0.0],["1995-06-14",4.2006,4.2006,4.1776,4.1776,3150.0],["1995-06-15",4.2006,4.2006,4.2006,4.2006,1800.0],["1995-06-16",4.2465,4.2465,4.2465,4.2465,4500.0],["1995-06-19",4.2924,4.3153,4.2924,4.3153,5850.0],["1995-06-20",4.3153,4.3153,4.3153,4.3153,11700.0],["1995-06-21",4.3153,4.3383,4.3153,4.3383,18900.0],["1995-06-22",4.3383,4.4301,4.3383,4.4301,14850.0],["1995-06-23",4.3842,4.453,4.3842,4.3842,15300.0],["1995-06-26",4.3383,4.3383,4.3383,4.3383,3150.0],["1995-06-27",4.2924,4.3842,4.2924,4.3842,24750.0],["1995-06-28",4.3383,4.3842,4.3383,4.3842,5850.0],["1995-06-29",4.3612,4.499,4.3612,4.476,44550.0],["1995-06-30",4.476,4.5678,4.476,4.5219,22500.0],["1995-07-03",4.5678,4.5678,4.5678,4.5678,900.0],["1995-07-05",4.5678,4.5908,4.5678,4.5678,10350.0],["1995-07-06",4.5678,4.5678,4.5678,4.5678,5400.0],["1995-07-07",4.5908,4.7744,4.5908,4.7744,12600.0],["1995-07-10",4.7285,5.0498,4.7285,5.0269,39600.0],["1995-07-11",4.981,5.0269,4.958,4.958,18000.0],["1995-07-12",5.0039,5.0498,4.981,4.981,8550.0],["1995-07-13",4.981,5.0039,4.958,4.958,20250.0],["1995-07-14",4.9351,5.0498,4.9351,5.0498,10800.0],["1995-07-17",5.0039,5.0958,5.0039,5.0039,31950.0],["1995-07-18",5.0039,5.0039,4.9121,5.0039,27000.0],["1995-07-19",4.958,4.958,4.7055,4.7055,139950.0],["1995-07-20",4.7285,4.7744,4.7285,4.7514,15300.0],["1995-07-21",4.7974,4.958,4.7514,4.9121,336150.0],["1995-07-24",4.958,5.0039,4.958,5.0039,9450.0],["1995-07-25",5.0498,5.2335,5.0269,5.2335,32400.0],["1995-07-26",5.2564,5.3712,5.2335,5.3253,19350.0],["1995-07-27",5.3023,5.3942,5.2335,5.2335,38250.0],["1995-07-28",5.2564,5.2794,5.1646,5.1646,20700.0],["1995-07-31",5.2105,5.5089,5.2105,5.5089,80100.0],["1995-08-01",5.5548,5.5548,5.3942,5.5089,56250.0],["1995-08-02",5.5089,5.5548,5.4401,5.5089,30150.0],["1995-08-03",5.5089,5.5089,5.3253,5.3253,47250.0],["1995-08-04",5.3253,5.3253,5.2564,5.3023,19350.0],["1995-08-07",5.3023,5.3253,5.3023,5.3253,12150.0],["1995-08-08",5.3023,5.3253,5.3023,5.3253,8550.0],["1995-08-09",5.3253,5.3253,5.2794,5.2794,4500.0],["1995-08-10",5.3023,5.3023,5.2794,5.3023,6750.0],["1995-08-11",5.3253,5.3253,5.2564,5.3253,13500.0],["1995-08-14",5.3712,5.3942,5.3253,5.3712,8550.0],["1995-08-15",5.3712,5.4401,5.3712,5.4401,10800.0],["1995-08-16",5.3942,5.3942,5.2794,5.3712,27000.0],["1995-08-17",5.3712,5.3942,5.2794,5.3253,31050.0],["1995-08-18",5.2564,5.3712,5.2564,5.3253,27000.0],["1995-08-21",5.3253,5.3712,5.3253,5.3482,39150.0],["1995-08-22",5.3482,5.3942,5.3482,5.3942,21600.0],["1995-08-23",5.3712,5.3712,5.3253,5.3482,14850.0],["1995-08-24",5.3482,5.3712,5.2335,5.2564,410400.0],["1995-08-25",5.2564,5.2794,5.2335,5.2794,13500.0],["1995-08-28",5.2335,5.2335,5.2105,5.2335,6750.0],["1995-08-29",5.2564,5.2794,5.1417,5.1876,18450.0],["1995-08-30",5.2105,5.2564,5.1646,5.1646,11250.0],["1995-08-31",5.1646,5.2335,5.1646,5.1646,18900.0],["1995-09-01",5.1646,5.2105,5.1187,5.1646,97650.0],["1995-09-05",5.1646,5.2105,5.1187,5.1876,44550.0],["1995-09-06",5.2105,5.2105,5.1417,5.1417,8100.0],["1995-09-07",5.1876,5.2105,5.1646,5.1646,7650.0],["1995-09-08",5.2105,5.2335,5.1876,5.2335,5850.0],["1995-09-11",5.2564,5.3712,5.2564,5.3712,8550.0],["1995-09-12",5.3712,5.4401,5.3712,5.3942,13500.0],["1995-09-13",5.4171,5.6466,5.3942,5.5778,22950.0],["1995-09-14",5.6237,5.8303,5.6237,5.8303,12150.0],["1995-09-15",5.7844,5.8532,5.7844,5.8073,9900.0],["1995-09-18",5.7614,5.7844,5.7614,5.7844,9900.0],["1995-09-19",5.7385,5.7385,5.7155,5.7155,1800.0],["1995-09-20",5.6926,5.7385,5.6926,5.7155,9900.0],["1995-09-21",5.6696,5.6696,5.6007,5.6007,5400.0],["1995-09-22",5.5778,5.5778,5.5089,5.5319,4500.0],["1995-09-25",5.486,5.486,5.4401,5.4401,4950.0],["1995-09-26",5.3942,5.3942,5.2794,5.2794,9000.0],["1995-09-27",5.3023,5.3023,5.1417,5.2105,19350.0],["1995-09-28",5.2335,5.2335,5.0498,5.0728,121950.0],["1995-09-29",5.0269,5.1646,5.0269,5.1187,80100.0],["1995-10-02",5.1876,5.2105,5.1417,5.2105,9450.0],["1995-10-03",5.1646,5.2564,5.1646,5.2564,14850.0],["1995-10-04",5.2105,5.2335,5.1646,5.1646,6300.0],["1995-10-05",5.1417,5.2335,5.1417,5.2335,4500.0],["1995-10-06",5.2564,5.2564,5.2564,5.2564,900.0],["1995-10-09",5.2335,5.2335,5.1417,5.1417,19350.0],["1995-10-10",5.1417,5.1417,5.0498,5.0498,11250.0],["1995-10-11",5.0498,5.0728,5.0498,5.0728,900.0],["1995-10-12",5.0728,5.0728,5.0498,5.0728,17100.0],["1995-10-13",5.0958,5.1646,5.0958,5.1646,3150.0],["1995-10-16",5.1187,5.1417,5.0958,5.0958,7650.0],["1995-10-17",5.0728,5.2105,5.0498,5.2105,17550.0],["1995-10-18",5.2335,5.2794,5.2105,5.2335,12150.0],["1995-10-19",5.1876,5.2105,4.6826,4.8892,256050.0],["1995-10-20",4.8433,4.9351,4.7744,4.9351,249750.0],["1995-10-23",4.8892,4.8892,4.8662,4.8892,5400.0],["1995-10-24",4.8662,4.8662,4.7744,4.7744,9450.0],["1995-10-25",4.7744,4.7744,4.6826,4.6826,12600.0],["1995-10-26",4.7285,4.7514,4.6367,4.6367,17100.0],["1995-10-27",4.5908,4.5908,4.499,4.5219,17550.0],["1995-10-30",4.499,4.6826,4.499,4.6826,63900.0],["1995-10-31",4.7285,4.7285,4.6596,4.7285,36000.0],["1995-11-01",4.6826,4.6826,4.6826,4.6826,209700.0],["1995-11-02",4.7055,4.7744,4.6826,4.7744,5400.0],["1995-11-03",4.7514,4.8662,4.7285,4.8662,10350.0],["1995-11-06",4.8433,4.8433,4.7744,4.7744,9900.0],["1995-11-07",4.7514,4.8662,4.7514,4.8203,10800.0],["1995-11-08",4.8203,4.8433,4.8203,4.8433,2700.0],["1995-11-09",4.8662,4.9121,4.8662,4.9121,10800.0],["1995-11-10",4.9121,4.9351,4.9121,4.9351,5850.0],["1995-11-13",4.9351,4.9351,4.7744,4.8203,13500.0],["1995-11-14",4.7744,4.7744,4.7744,4.7744,4500.0],["1995-11-15",4.7974,4.7974,4.7285,4.7744,4500.0],["1995-11-16",4.7285,4.7285,4.6367,4.6367,12150.0],["1995-11-17",4.6596,4.6596,4.6596,4.6596,450.0],["1995-11-20",4.6137,4.6252,4.5219,4.5219,28800.0],["1995-11-21",4.476,4.476,4.3612,4.3842,11250.0],["1995-11-22",4.3842,4.3842,4.3153,4.3153,23850.0],["1995-11-24",4.3153,4.3153,4.3153,4.3153,0.0],["1995-11-27",4.3612,4.7055,4.3612,4.5219,155700.0],["1995-11-28",4.476,4.499,4.476,4.476,50850.0],["1995-11-29",4.499,4.5449,4.476,4.476,178200.0],["1995-11-30",4.499,4.499,4.453,4.476,62550.0],["1995-12-01",4.453,4.453,4.3612,4.3842,67050.0],["1995-12-04",4.3612,4.3842,4.3153,4.3153,352800.0],["1995-12-05",4.3612,4.499,4.3612,4.499,16650.0],["1995-12-06",4.5449,4.6826,4.5219,4.5219,108450.0],["1995-12-07",4.5678,4.6367,4.5678,4.5678,17550.0],["1995-12-08",4.5908,4.6596,4.5678,4.6596,63450.0],["1995-12-11",4.6596,4.6826,4.6596,4.6826,16200.0],["1995-12-12",4.7285,4.7514,4.6826,4.7285,17100.0],["1995-12-13",4.7514,5.2794,4.7514,5.1646,104400.0],["1995-12-14",5.3253,5.3712,5.2335,5.2335,63000.0],["1995-12-15",5.1876,5.2105,5.0498,5.0498,62100.0],["1995-12-18",5.0498,5.0498,4.9351,5.0269,25650.0],["1995-12-19",5.0728,5.1187,5.0728,5.0958,26550.0],["1995-12-20",5.1417,5.1876,5.1417,5.1876,10800.0],["1995-12-21",5.1417,5.2105,5.1187,5.1876,16650.0],["1995-12-22",5.1646,5.1646,5.1646,5.1646,2250.0],["1995-12-26",5.1417,5.1417,5.0958,5.1417,27900.0],["1995-12-27",5.1646,5.1646,5.0958,5.1646,10800.0],["1995-12-28",5.1646,5.1646,5.0958,5.1417,4500.0],["1995-12-29",5.0728,5.0728,5.0498,5.0498,9450.0],["1996-01-02",5.0039,5.0958,4.981,5.0039,28800.0],["1996-01-03",5.0039,5.0498,5.0039,5.0498,3600.0],["1996-01-04",5.0039,5.0039,4.8433,4.8662,18900.0],["1996-01-05",4.8203,4.9121,4.8203,4.9121,5850.0],["1996-01-08",4.958,4.958,4.8662,4.9121,16200.0],["1996-01-09",4.958,5.0498,4.958,4.981,34200.0],["1996-01-10",4.9351,4.981,4.9351,4.981,3600.0],["1996-01-11",5.0039,5.0269,4.9351,4.958,15300.0],["1996-01-12",4.981,4.981,4.958,4.958,111600.0],["1996-01-15",4.958,5.0269,4.958,4.958,16200.0],["1996-01-16",4.958,5.0039,4.958,4.958,9000.0],["1996-01-17",4.958,5.0039,4.958,4.958,18000.0],["1996-01-18",4.9351,5.0039,4.9351,5.0039,117000.0],["1996-01-19",5.0039,5.0039,5.0039,5.0039,2700.0],["1996-01-22",4.958,4.958,4.8892,4.9351,9000.0],["1996-01-23",4.981,4.981,4.9351,4.981,4500.0],["1996-01-24",5.0039,5.0269,4.981,5.0039,3150.0],["1996-01-25",4.981,5.0269,4.981,4.981,3600.0],["1996-01-26",5.0269,5.0269,5.0039,5.0269,5850.0],["1996-01-29",5.0498,5.0728,4.981,4.981,4500.0],["1996-01-30",4.958,4.958,4.8203,4.8662,27900.0],["1996-01-31",4.8892,4.8892,4.6137,4.6137,31500.0],["1996-02-01",4.5678,4.9121,4.5678,4.9121,57600.0],["1996-02-02",4.8892,4.8892,4.8203,4.8203,10800.0],["1996-02-05",4.8662,4.8662,4.8203,4.8203,2250.0],["1996-02-06",4.7744,4.7974,4.499,4.6367,94500.0],["1996-02-07",4.6367,4.7285,4.453,4.453,117900.0],["1996-02-08",4.4301,4.5449,4.4301,4.476,13950.0],["1996-02-09",4.5219,4.5908,4.476,4.5449,17100.0],["1996-02-12",4.499,4.5908,4.476,4.476,839250.0],["1996-02-13",4.476,4.6137,4.4301,4.5908,57600.0],["1996-02-14",4.5908,4.6367,4.5449,4.6367,27450.0],["1996-02-15",4.6367,4.6826,4.6137,4.6826,247950.0],["1996-02-16",4.6367,4.7974,4.6367,4.7744,46800.0],["1996-02-20",4.7744,4.7744,4.6826,4.6826,22500.0],["1996-02-21",4.6826,4.7285,4.6367,4.6826,54000.0],["1996-02-22",4.6826,4.7514,4.6596,4.6596,52650.0],["1996-02-23",4.6826,4.7055,4.5449,4.5908,60300.0],["1996-02-26",4.6367,4.6367,4.5908,4.6367,45000.0],["1996-02-27",4.6137,4.6596,4.6137,4.6367,515250.0],["1996-02-28",4.6826,4.8203,4.6826,4.7744,71100.0],["1996-02-29",4.8203,4.8662,4.7974,4.8433,13950.0],["1996-03-01",4.8892,4.9121,4.8203,4.9121,33750.0],["1996-03-04",4.9121,4.958,4.8892,4.9121,10350.0],["1996-03-05",4.8662,4.9121,4.7744,4.9121,56250.0],["1996-03-06",4.8662,4.9121,4.8662,4.9121,37350.0],["1996-03-07",4.8662,4.8892,4.7744,4.7744,27900.0],["1996-03-08",4.7285,4.7285,4.6596,4.6596,31950.0],["1996-03-11",4.6367,4.7285,4.5908,4.7285,17550.0],["1996-03-12",4.7055,4.7514,4.7055,4.7514,46800.0],["1996-03-13",4.7744,4.7974,4.7514,4.7744,12600.0],["1996-03-14",4.8203,4.8433,4.8203,4.8433,21150.0],["1996-03-15",4.8662,4.9121,4.8662,4.9121,10350.0],["1996-03-18",4.9351,4.958,4.9121,4.9121,29700.0],["1996-03-19",4.9121,4.981,4.9121,4.981,14850.0],["1996-03-20",4.9351,4.958,4.9351,4.958,20700.0],["1996-03-21",4.981,5.0498,4.981,5.0039,18900.0],["1996-03-22",5.0269,5.0269,4.9121,4.9351,37800.0],["1996-03-25",4.9351,4.9351,4.8892,4.8892,6750.0],["1996-03-26",4.8662,4.8662,4.7974,4.7974,15750.0],["1996-03-27",4.7514,4.7974,4.7514,4.7974,25650.0],["1996-03-28",4.7974,5.3482,4.7974,5.2335,169200.0],["1996-03-29",5.2335,5.486,5.2335,5.486,76500.0],["1996-04-01",5.4401,5.463,5.3942,5.463,27000.0],["1996-04-02",5.5089,5.6237,5.5089,5.6007,61650.0],["1996-04-03",5.5778,5.5778,5.5319,5.5778,14400.0],["1996-04-04",5.5089,5.5319,5.3482,5.5319,93600.0],["1996-04-08",5.4401,5.4401,5.3482,5.4171,38700.0],["1996-04-09",5.463,5.5089,5.463,5.463,34650.0],["1996-04-10",5.5089,5.5319,5.463,5.463,8550.0],["1996-04-11",5.4401,5.5319,5.3712,5.5089,66150.0],["1996-04-12",5.463,5.486,5.3942,5.463,33300.0],["1996-04-15",5.4171,5.463,5.4171,5.4171,29250.0],["1996-04-16",5.463,5.463,5.3942,5.4171,40050.0],["1996-04-17",5.4401,5.4401,5.3023,5.3712,88200.0],["1996-04-18",5.463,5.463,5.3712,5.4171,33750.0],["1996-04-19",5.4171,5.4171,5.3253,5.3482,52650.0],["1996-04-22",5.3712,5.3712,5.3253,5.3482,11700.0],["1996-04-23",5.3712,5.3712,5.3253,5.3712,10800.0],["1996-04-24",5.3253,5.3253,5.3253,5.3253,26550.0],["1996-04-25",5.3253,5.3712,5.3253,5.3712,91350.0],["1996-04-26",5.3253,5.3712,5.3253,5.3712,13050.0],["1996-04-29",5.3253,5.3482,5.3023,5.3253,18000.0],["1996-04-30",5.3253,5.3253,5.1646,5.1646,49950.0],["1996-05-01",5.1417,5.2794,5.1417,5.2794,16650.0],["1996-05-02",5.2335,5.2794,5.2105,5.2564,35550.0],["1996-05-03",5.2794,5.3253,5.2335,5.2335,16200.0],["1996-05-06",5.2794,5.3023,5.2335,5.3023,19350.0],["1996-05-07",5.3253,5.3253,5.2794,5.2794,19800.0],["1996-05-08",5.2794,5.2794,5.2564,5.2794,14400.0],["1996-05-09",5.2564,5.2564,5.2564,5.2564,8550.0],["1996-05-10",5.2105,5.2105,5.1417,5.1646,56250.0],["1996-05-13",5.2105,5.3482,5.1876,5.3253,44550.0],["1996-05-14",5.3253,5.3942,5.3253,5.3942,27900.0],["1996-05-15",5.3712,5.5778,5.3712,5.5089,41850.0],["1996-05-16",5.5778,5.7385,5.5778,5.7385,72900.0],["1996-05-17",5.7844,5.7844,5.7155,5.7614,213750.0],["1996-05-20",5.7844,5.8073,5.6237,5.6237,42750.0],["1996-05-21",5.6466,5.7155,5.6237,5.7155,32400.0],["1996-05-22",5.7385,5.7385,5.6926,5.6926,9000.0],["1996-05-23",5.6926,5.6926,5.6696,5.6696,9000.0],["1996-05-24",5.7155,5.7614,5.6926,5.7614,22050.0],["1996-05-28",5.7155,5.7155,5.6926,5.6926,9000.0],["1996-05-29",5.6926,5.8762,5.6926,5.7614,62100.0],["1996-05-30",5.7614,5.7614,5.7614,5.7614,10800.0],["1996-05-31",5.8073,5.8762,5.8073,5.8762,17100.0],["1996-06-03",5.8532,5.8532,5.8303,5.8303,6300.0],["1996-06-04",5.8532,5.8762,5.8303,5.8762,4050.0],["1996-06-05",5.7844,5.8762,5.7844,5.8303,16200.0],["1996-06-06",5.8762,5.8762,5.6926,5.7155,30150.0],["1996-06-07",5.6926,5.6926,5.6237,5.6237,14850.0],["1996-06-10",5.6237,5.6237,5.5319,5.5319,15750.0],["1996-06-11",5.5089,5.5089,5.463,5.463,12600.0],["1996-06-12",5.4171,5.463,5.4171,5.463,19800.0],["1996-06-13",5.4171,5.4401,5.3942,5.4401,10350.0],["1996-06-14",5.4171,5.463,5.3942,5.4401,24750.0],["1996-06-17",5.463,5.5089,5.463,5.5089,5850.0],["1996-06-18",5.5089,5.5089,5.5089,5.5089,0.0],["1996-06-19",5.5319,5.5319,5.4171,5.4171,9900.0],["1996-06-20",5.463,5.463,5.463,5.463,3150.0],["1996-06-21",5.4171,5.4171,5.4171,5.4171,2700.0],["1996-06-24",5.3712,5.3942,5.3712,5.3942,14400.0],["1996-06-25",5.3712,5.4401,5.3712,5.4401,39150.0],["1996-06-26",5.4401,5.463,5.4171,5.4401,10350.0],["1996-06-27",5.4171,5.4171,5.3482,5.3482,38700.0],["1996-06-28",5.3253,5.3253,5.2794,5.3253,13500.0],["1996-07-01",5.3482,5.3712,5.3482,5.3712,5400.0],["1996-07-02",5.3942,5.6237,5.3942,5.6237,73800.0],["1996-07-03",5.6466,5.7614,5.6466,5.6926,35100.0],["1996-07-05",5.6926,5.6926,5.6926,5.6926,900.0],["1996-07-08",5.6696,5.6926,5.6696,5.6926,4500.0],["1996-07-09",5.6926,5.7385,5.6926,5.7385,4050.0],["1996-07-10",5.7844,5.8762,5.7844,5.8073,17550.0],["1996-07-11",5.7844,5.7844,5.6007,5.7844,114750.0],["1996-07-12",5.7614,5.7614,5.6466,5.6696,41850.0],["1996-07-15",5.6696,5.6696,5.6007,5.6237,53550.0],["1996-07-16",5.6466,5.6466,5.4401,5.486,138150.0],["1996-07-17",5.5319,5.5319,5.486,5.486,14400.0],["1996-07-18",5.463,5.5778,5.463,5.5778,13500.0],["1996-07-19",5.5548,5.5548,5.5089,5.5089,29250.0],["1996-07-22",5.463,5.463,5.3942,5.4171,24300.0],["1996-07-23",5.3712,5.3712,5.3253,5.3253,14400.0],["1996-07-24",5.2794,5.3482,5.2564,5.3482,553050.0],["1996-07-25",5.3942,5.5548,5.3942,5.5548,47700.0],["1996-07-26",5.5548,5.7155,5.5548,5.6926,24750.0],["1996-07-29",5.7614,5.8073,5.7614,5.7614,33750.0],["1996-07-30",5.7385,5.7614,5.6926,5.6926,33300.0],["1996-07-31",5.7155,5.7614,5.7155,5.7614,89100.0],["1996-08-01",5.7614,5.7614,5.7614,5.7614,74700.0],["1996-08-02",5.7844,5.7844,5.7385,5.7614,13950.0],["1996-08-05",5.7614,5.8303,5.7614,5.8303,18450.0],["1996-08-06",5.8303,5.8762,5.7844,5.7844,19800.0],["1996-08-07",5.8073,5.8303,5.7844,5.8303,10800.0],["1996-08-08",5.7844,6.3123,5.7844,6.2434,107100.0],["1996-08-09",6.2434,6.2434,6.1287,6.1287,17100.0],["1996-08-12",6.1057,6.1287,6.1057,6.1287,14400.0],["1996-08-13",6.1287,6.1287,6.0828,6.0828,8550.0],["1996-08-14",6.1057,6.1287,6.0828,6.1287,9450.0],["1996-08-15",6.1287,6.1287,6.1287,6.1287,4050.0],["1996-08-16",6.1516,6.1516,6.1287,6.1516,6750.0],["1996-08-19",6.1057,6.1516,6.1057,6.1287,9900.0],["1996-08-20",6.1057,6.1287,6.0828,6.1287,12150.0],["1996-08-21",6.1287,6.1287,6.1057,6.1057,2250.0],["1996-08-22",6.0828,6.1057,6.0369,6.0369,20250.0],["1996-08-23",6.0598,6.0598,6.0598,6.0598,6300.0],["1996-08-26",6.0139,6.0369,5.968,5.968,14400.0],["1996-08-27",6.0139,6.0369,5.991,6.0369,12600.0],["1996-08-28",6.0139,6.0598,6.0139,6.0139,30600.0],["1996-08-29",5.968,5.968,5.8762,5.8762,12150.0],["1996-08-30",5.8762,5.8762,5.7844,5.7844,13500.0],["1996-09-03",5.7385,5.7614,5.7385,5.7385,2700.0],["1996-09-04",5.7155,5.7155,5.6926,5.7155,20250.0],["1996-09-05",5.7155,5.7385,5.7155,5.7385,3150.0],["1996-09-06",5.7614,5.7844,5.6237,5.6237,36000.0],["1996-09-09",5.6466,5.6466,5.463,5.5548,48150.0],["1996-09-10",5.5089,5.5089,5.5089,5.5089,9000.0],["1996-09-11",5.486,5.486,5.4171,5.486,100800.0],["1996-09-12",5.463,5.6237,5.463,5.6007,14850.0],["1996-09-13",5.6466,5.7385,5.6466,5.6696,30150.0],["1996-09-16",5.6926,5.6926,5.6237,5.6466,429750.0],["1996-09-17",5.6237,5.6926,5.6007,5.6466,169200.0],["1996-09-18",5.6696,5.6696,5.6466,5.6696,10800.0],["1996-09-19",5.6466,5.6466,5.5548,5.5548,14400.0],["1996-09-20",5.5778,5.5778,5.5778,5.5778,450.0],["1996-09-23",5.5778,5.5778,5.5778,5.5778,0.0],["1996-09-24",5.5778,5.7155,5.5778,5.7155,29700.0],["1996-09-25",5.6696,5.6696,5.6466,5.6466,8550.0],["1996-09-26",5.6696,5.6696,5.5778,5.5778,22050.0],["1996-09-27",5.6237,5.6237,5.6007,5.6007,11250.0],["1996-09-30",5.6237,5.6237,5.463,5.5089,32400.0],["1996-10-01",5.486,5.486,5.4401,5.4401,66600.0],["1996-10-02",5.4171,5.4171,5.3253,5.4171,44550.0],["1996-10-03",5.486,5.5778,5.486,5.5778,33750.0],["1996-10-04",5.6237,5.6237,5.5548,5.5548,8550.0],["1996-10-07",5.5778,5.6696,5.5778,5.6007,36450.0],["1996-10-08",5.6696,5.6926,5.6696,5.6926,6300.0],["1996-10-09",5.6926,5.6926,5.6696,5.6696,5400.0],["1996-10-10",5.7844,5.8303,5.7614,5.7614,29700.0],["1996-10-11",5.8073,5.8073,5.7614,5.7614,12600.0],["1996-10-14",5.7614,5.7614,5.6926,5.6926,16200.0],["1996-10-15",5.6696,5.7155,5.6466,5.6696,33300.0],["1996-10-16",5.6466,5.6926,5.6466,5.6926,12600.0],["1996-10-17",5.7155,5.7155,5.6696,5.6926,5400.0],["1996-10-18",5.6466,5.7385,5.6237,5.6926,56250.0],["1996-10-21",5.6466,5.6926,5.6466,5.6466,11700.0],["1996-10-22",5.6466,5.6926,5.6466,5.6926,9000.0],["1996-10-23",5.6696,5.6926,5.6696,5.6696,3600.0],["1996-10-24",5.6237,5.6237,5.6007,5.6237,4050.0],["1996-10-25",5.6007,5.6466,5.6007,5.6466,10800.0],["1996-10-28",5.6696,5.6696,5.5089,5.5089,36450.0],["1996-10-29",5.5089,5.5548,5.463,5.5089,2331000.0],["1996-10-30",5.5089,5.5089,5.4401,5.5089,1044900.0],["1996-10-31",5.486,5.486,5.4171,5.4401,68400.0],["1996-11-01",5.4401,5.4401,5.3253,5.3253,136800.0],["1996-11-04",5.2794,5.2794,5.0269,5.1187,187200.0],["1996-11-05",5.1187,5.2335,4.9121,5.0039,108450.0],["1996-11-06",4.958,4.958,4.453,4.9351,467550.0],["1996-11-07",4.958,5.2335,4.958,5.2105,165150.0],["1996-11-08",5.2564,5.3253,5.1646,5.2564,162900.0],["1996-11-11",5.2564,5.3023,5.2335,5.2794,87300.0],["1996-11-12",5.3023,5.3023,5.2794,5.3023,48150.0],["1996-11-13",5.3482,5.3942,5.2794,5.2794,214650.0],["1996-11-14",5.2794,5.3023,5.2105,5.2564,77400.0],["1996-11-15",5.2564,5.3482,5.2335,5.3253,53550.0],["1996-11-18",5.3482,5.463,5.3253,5.4171,338850.0],["1996-11-19",5.463,5.5089,5.463,5.463,75600.0],["1996-11-20",5.4171,5.463,5.4171,5.463,31050.0],["1996-11-21",5.486,5.486,5.4401,5.4401,81900.0],["1996-11-22",5.4401,5.486,5.4401,5.486,27000.0],["1996-11-25",5.5319,5.5548,5.463,5.463,62100.0],["1996-11-26",5.463,5.486,5.2335,5.3482,119700.0],["1996-11-27",5.3712,5.463,5.3482,5.463,92250.0],["1996-11-29",5.463,5.463,5.4401,5.4401,1350.0],["1996-12-02",5.4401,5.486,5.3942,5.4401,26550.0],["1996-12-03",5.4401,5.5089,5.4171,5.486,16650.0],["1996-12-04",5.486,5.486,5.4171,5.463,75150.0],["1996-12-05",5.463,5.5089,5.463,5.463,29250.0],["1996-12-06",5.0958,5.2794,5.0498,5.2335,412200.0],["1996-12-09",5.2794,5.3253,5.2105,5.3253,39150.0],["1996-12-10",5.3253,5.4171,5.3023,5.4171,47250.0],["1996-12-11",5.3712,5.3942,5.3023,5.3942,82350.0],["1996-12-12",5.3482,5.4171,5.3482,5.3712,42300.0],["1996-12-13",5.3253,5.3253,5.2794,5.3023,43200.0],["1996-12-16",5.3482,5.3482,5.3023,5.3482,43200.0],["1996-12-17",5.3023,5.6696,5.3023,5.4401,222300.0],["1996-12-18",5.4171,5.486,5.4171,5.4171,17550.0],["1996-12-19",5.3942,5.5089,5.3942,5.5089,24750.0],["1996-12-20",5.486,5.5778,5.486,5.5319,30150.0],["1996-12-23",5.486,5.5089,5.463,5.463,18000.0],["1996-12-24",5.463,5.5089,5.463,5.5089,38700.0],["1996-12-26",5.5548,5.5778,5.5319,5.5319,14400.0],["1996-12-27",5.5319,5.5319,5.5089,5.5089,40050.0],["1996-12-30",5.5319,5.5778,5.5319,5.5319,11250.0],["1996-12-31",5.5548,5.6007,5.5319,5.5319,47250.0],["1997-01-02",5.5548,5.5778,5.5319,5.5778,44100.0],["1997-01-03",5.5548,5.6466,5.5548,5.6466,13050.0],["1997-01-06",5.6696,5.6696,5.5778,5.5778,42300.0],["1997-01-07",5.5548,5.6007,5.5319,5.5778,49950.0],["1997-01-08",5.6237,5.6926,5.6237,5.6237,39150.0],["1997-01-09",5.6696,5.7155,5.6696,5.7155,15750.0],["1997-01-10",5.7385,5.8762,5.7385,5.8303,90450.0],["1997-01-13",5.8073,5.8532,5.8073,5.8532,21150.0],["1997-01-14",5.8762,5.945,5.8762,5.945,29700.0],["1997-01-15",5.968,5.968,5.9221,5.9221,11700.0],["1997-01-16",5.9221,6.0139,5.9221,5.945,22500.0],["1997-01-17",5.945,5.945,5.9221,5.945,36450.0],["1997-01-20",5.968,5.991,5.945,5.991,31050.0],["1997-01-21",5.945,5.945,5.8532,5.8532,53100.0],["1997-01-22",5.8532,5.8762,5.7385,5.7385,63450.0],["1997-01-23",5.7614,5.945,5.7614,5.8532,36450.0],["1997-01-24",5.8303,5.9221,5.8303,5.8762,34200.0],["1997-01-27",5.8991,5.8991,5.7614,5.7844,18000.0],["1997-01-28",5.8303,5.8991,5.8073,5.8073,40050.0],["1997-01-29",5.8532,5.8762,5.7614,5.7844,35550.0],["1997-01-30",5.8303,5.8303,5.7844,5.7844,26550.0],["1997-01-31",5.7614,5.8073,5.7385,5.7385,138600.0],["1997-02-03",5.7385,5.7844,5.7385,5.7844,23400.0],["1997-02-04",5.7385,5.7844,5.7385,5.7385,23400.0],["1997-02-05",5.7155,5.7844,5.7155,5.7614,26550.0],["1997-02-06",5.7614,5.7614,5.6926,5.7385,19350.0],["1997-02-07",5.7155,5.7155,5.6696,5.6696,7200.0],["1997-02-10",5.6237,5.6237,5.6007,5.6007,35550.0],["1997-02-11",5.6007,5.6237,5.6007,5.6007,2250.0],["1997-02-12",5.6007,5.6466,5.5548,5.6007,9000.0],["1997-02-13",5.6237,5.6237,5.5778,5.6007,8100.0],["1997-02-14",5.5548,5.6007,5.5319,5.5548,31050.0],["1997-02-18",5.6007,5.6007,5.5548,5.5548,5400.0],["1997-02-19",5.5548,5.6696,5.5548,5.6007,48150.0],["1997-02-20",5.6466,5.6466,5.6007,5.6466,23850.0],["1997-02-21",5.6007,5.6466,5.6007,5.6007,95850.0],["1997-02-24",5.5548,5.6007,5.5319,5.6007,108000.0],["1997-02-25",5.6007,5.6696,5.6007,5.6237,23400.0],["1997-02-26",5.6007,5.6466,5.6007,5.6007,14850.0],["1997-02-27",5.6237,5.6237,5.5778,5.6237,6750.0],["1997-02-28",5.6007,5.6237,5.5319,5.5319,36900.0],["1997-03-03",5.5089,5.6007,5.5089,5.5319,27900.0],["1997-03-04",5.5089,5.5778,5.486,5.5778,168300.0],["1997-03-05",5.6237,5.6237,5.5548,5.5548,47700.0],["1997-03-06",5.6007,5.6007,5.5548,5.5548,5850.0],["1997-03-07",5.5778,5.6696,5.5319,5.6466,18000.0],["1997-03-10",5.6237,5.6696,5.6237,5.6237,7200.0],["1997-03-11",5.6237,5.6237,5.6237,5.6237,10350.0],["1997-03-12",5.6237,5.6237,5.6237,5.6237,8100.0],["1997-03-13",5.6237,5.6466,5.6237,5.6466,7200.0],["1997-03-14",5.6466,5.6926,5.6237,5.6237,13050.0],["1997-03-17",5.6237,5.6466,5.6237,5.6237,66600.0],["1997-03-18",5.6466,5.6466,5.463,5.463,49500.0],["1997-03-19",5.4171,5.4171,5.2679,5.2794,189450.0],["1997-03-20",5.2564,5.2564,5.2564,5.2564,4500.0],["1997-03-21",5.2794,5.3253,5.2794,5.3253,4050.0],["1997-03-24",5.2794,5.3023,5.2335,5.2335,27450.0],["1997-03-25",5.2335,5.3482,5.2335,5.3253,160650.0],["1997-03-26",5.3023,5.486,5.3023,5.4401,37800.0],["1997-03-27",5.4171,5.4401,5.3942,5.4171,9900.0],["1997-03-31",5.4401,5.463,5.3712,5.3712,44550.0],["1997-04-01",5.3712,5.3712,5.2794,5.3023,49500.0],["1997-04-02",5.2794,5.2794,5.0958,5.0958,15300.0],["1997-04-03",4.958,5.0039,4.8433,4.8433,44550.0],["1997-04-04",4.7974,4.958,4.6826,4.958,122850.0],["1997-04-07",5.0269,5.1646,5.0039,5.0039,48150.0],["1997-04-08",5.0039,5.0498,4.981,5.0498,50400.0],["1997-04-09",5.0958,5.2105,5.0958,5.1187,21150.0],["1997-04-10",5.1187,5.1187,5.0728,5.0958,11250.0],["1997-04-11",5.0269,5.0498,4.981,5.0269,90000.0],["1997-04-14",4.981,5.0498,4.9351,5.0039,16200.0],["1997-04-15",4.981,5.0269,4.981,4.981,19350.0],["1997-04-16",5.0498,5.1876,5.0498,5.1417,59400.0],["1997-04-17",5.1646,5.1646,5.0498,5.1417,64350.0],["1997-04-18",5.1417,5.2105,5.1187,5.2105,97200.0],["1997-04-21",5.1646,5.2105,5.1417,5.2105,72450.0],["1997-04-22",5.2335,5.2794,5.2335,5.2794,22500.0],["1997-04-23",5.3023,5.3712,5.2335,5.2335,41850.0],["1997-04-24",5.2105,5.2335,5.1876,5.2335,22050.0],["1997-04-25",5.2105,5.2105,5.1876,5.1876,13050.0],["1997-04-28",5.2335,5.2335,5.0958,5.0958,19350.0],["1997-04-29",5.0958,5.0958,5.0728,5.0958,93150.0],["1997-04-30",5.0728,5.1876,5.0269,5.1876,21600.0],["1997-05-01",5.2105,5.2335,5.1876,5.2335,13050.0],["1997-05-02",5.2335,5.2335,5.1646,5.2335,26550.0],["1997-05-05",5.2335,5.2794,5.1646,5.2105,41850.0],["1997-05-06",5.1876,5.1876,5.0728,5.1187,63000.0],["1997-05-07",5.0958,5.2335,5.0728,5.2105,103500.0],["1997-05-08",5.1876,5.3942,5.1646,5.3253,76950.0],["1997-05-09",5.2564,5.6237,5.2564,5.5778,61200.0],["1997-05-12",5.6007,5.6007,5.5548,5.5778,27450.0],["1997-05-13",5.6237,5.6696,5.6237,5.6696,8100.0],["1997-05-14",5.6237,5.6237,5.6237,5.6237,23850.0],["1997-05-15",5.6466,5.6696,5.6352,5.6696,24300.0],["1997-05-16",5.6696,5.8188,5.6352,5.7385,42300.0],["1997-05-19",5.7844,5.968,5.7844,5.8991,61650.0],["1997-05-20",5.8762,5.991,5.8762,5.991,20700.0],["1997-05-21",6.0598,6.2205,6.0598,6.1746,78750.0],["1997-05-22",6.1975,6.3353,6.1975,6.2664,49950.0],["1997-05-23",6.2664,6.4271,6.2434,6.4271,40500.0],["1997-05-27",6.473,6.473,6.4271,6.4271,60300.0],["1997-05-28",6.4271,6.45,6.4271,6.45,73800.0],["1997-05-29",6.473,6.473,6.4271,6.45,14400.0],["1997-05-30",6.4271,6.45,6.4271,6.4271,19350.0],["1997-06-02",6.4271,6.473,6.4271,6.45,16200.0],["1997-06-03",6.4271,6.4271,6.3353,6.3353,39600.0],["1997-06-04",6.3582,6.4041,6.3582,6.4041,26550.0],["1997-06-05",6.3582,6.3582,6.3582,6.3582,9900.0],["1997-06-06",6.3353,6.3582,6.3353,6.3353,13500.0],["1997-06-09",6.3582,6.3812,6.3582,6.3812,2700.0],["1997-06-10",6.4041,6.45,6.4041,6.4271,44100.0],["1997-06-11",6.4271,6.45,6.4271,6.45,22950.0],["1997-06-12",6.4271,6.473,6.4271,6.473,11700.0],["1997-06-13",6.45,6.5648,6.4271,6.5103,74250.0],["1997-06-16",6.5189,6.5418,6.4959,6.5189,33300.0],["1997-06-17",6.5189,6.5878,6.4959,6.5418,32850.0],["1997-06-18",6.5648,6.6107,6.5418,6.5648,21600.0],["1997-06-19",6.6107,6.8632,6.6107,6.7255,81000.0],["1997-06-20",6.7484,7.1157,6.7484,7.0239,89100.0],["1997-06-23",7.0698,7.1846,6.8862,6.8862,84150.0],["1997-06-24",6.9321,7.0239,6.9321,7.0239,24750.0],["1997-06-25",6.978,7.1386,6.955,7.1157,93150.0],["1997-06-26",7.0698,7.437,7.0698,7.3452,151650.0],["1997-06-27",7.3911,7.5289,7.3682,7.3682,104850.0],["1997-06-30",7.4141,7.437,7.3682,7.437,162450.0],["1997-07-01",7.3911,7.437,7.3911,7.437,54450.0],["1997-07-02",7.437,7.437,7.3452,7.3452,89550.0],["1997-07-03",7.3682,7.3911,7.3452,7.3911,41400.0],["1997-07-07",7.437,7.4715,7.437,7.437,134100.0],["1997-07-08",7.437,7.6436,7.437,7.6436,31050.0],["1997-07-09",7.6207,8.1716,7.6207,7.7584,149850.0],["1997-07-10",7.8273,8.1027,7.7814,8.0109,173250.0],["1997-07-11",8.0338,8.1601,8.0338,8.1601,96750.0],["1997-07-14",8.1716,8.5847,8.1716,8.447,225000.0],["1997-07-15",8.447,8.5618,8.447,8.5159,227700.0],["1997-07-16",8.5388,8.5847,8.447,8.447,128250.0],["1997-07-17",8.447,8.7454,8.447,8.711,99000.0],["1997-07-18",8.7339,9.1356,8.7339,8.952,425700.0],["1997-07-21",9.0438,9.5488,9.0438,9.3881,535050.0],["1997-07-22",9.3881,9.6406,9.3652,9.5947,462600.0],["1997-07-23",9.7324,9.7783,9.3881,9.5488,125100.0],["1997-07-24",9.3881,9.434,9.1012,9.2045,77850.0],["1997-07-25",9.2504,9.2963,8.975,9.0897,236700.0],["1997-07-28",8.9979,9.6177,8.975,9.5488,427500.0],["1997-07-29",9.5488,9.5488,9.457,9.5488,88200.0],["1997-07-30",9.5947,9.7783,9.5718,9.7324,128250.0],["1997-07-31",9.7439,9.8702,9.6636,9.8702,67950.0],["1997-08-01",9.8931,10.1915,9.8702,10.0308,112500.0],["1997-08-04",10.0079,10.0079,9.8472,9.8702,65250.0],["1997-08-05",9.8472,9.8472,9.6865,9.7095,144000.0],["1997-08-06",9.7095,9.7439,9.6865,9.7324,117900.0],["1997-08-07",9.7324,9.8702,9.6406,9.8472,106200.0],["1997-08-08",9.8931,9.8931,9.7095,9.8242,49050.0],["1997-08-11",9.8128,9.8357,9.698,9.698,37350.0],["1997-08-12",9.7095,9.7095,9.5488,9.5488,42300.0],["1997-08-13",9.5947,9.6177,9.457,9.5258,40500.0],["1997-08-14",9.5258,9.5373,9.5029,9.5258,9900.0],["1997-08-15",9.5488,9.5947,9.5258,9.5947,38925.0],["1997-08-18",9.6406,9.6636,9.2734,9.3652,42075.0],["1997-08-19",9.457,9.6865,9.3652,9.6406,36900.0],["1997-08-20",9.5488,9.5947,9.5488,9.5718,38025.0],["1997-08-21",9.5488,9.5718,9.457,9.5488,26325.0],["1997-08-22",9.4111,9.5488,9.3193,9.5488,22050.0],["1997-08-25",9.5718,9.5718,8.9061,9.1127,108900.0],["1997-08-26",9.0209,9.0209,8.8602,8.8602,35325.0],["1997-08-27",8.6306,8.6766,8.1716,8.47,112275.0],["1997-08-28",8.47,8.952,8.47,8.952,38475.0],["1997-08-29",9.0438,9.1586,9.0209,9.1127,18450.0],["1997-09-02",9.1127,9.1815,9.0438,9.0438,14625.0],["1997-09-03",8.9979,9.0438,8.9061,9.0438,12825.0],["1997-09-04",8.9979,9.1356,8.7225,9.1356,123300.0],["1997-09-05",9.1356,9.2734,9.1356,9.1815,56025.0],["1997-09-08",9.2045,9.2274,8.9979,9.0897,37350.0],["1997-09-09",9.1586,9.7324,9.1127,9.4799,229950.0],["1997-09-10",9.5258,9.5488,9.434,9.5258,45675.0],["1997-09-11",9.4799,9.5258,9.3193,9.457,31050.0],["1997-09-12",9.457,9.457,9.3652,9.3652,40500.0],["1997-09-15",9.3652,9.5488,9.2734,9.5258,34875.0],["1997-09-16",9.5718,9.8702,9.5718,9.8242,47925.0],["1997-09-17",9.9161,10.1915,9.7783,9.9161,77400.0],["1997-09-18",9.8702,9.939,9.7324,9.8472,15975.0],["1997-09-19",9.6177,9.8243,9.6177,9.7324,53100.0],["1997-09-22",9.7324,9.7783,9.5947,9.7324,38475.0],["1997-09-23",9.6636,9.6865,9.5029,9.5947,21375.0],["1997-09-24",9.5029,9.6406,9.5029,9.5947,25650.0],["1997-09-25",9.6177,9.7324,9.4111,9.6865,214425.0],["1997-09-26",9.7554,9.9161,9.7554,9.7554,37350.0],["1997-09-29",9.8472,9.8931,9.6636,9.8931,35775.0],["1997-09-30",9.8931,10.467,9.8931,10.3522,58950.0],["1997-10-01",10.6047,10.8342,10.5588,10.7654,54675.0],["1997-10-02",10.8801,11.1097,10.8801,10.9719,138150.0],["1997-10-03",11.0638,11.1097,10.467,10.7883,140175.0],["1997-10-06",10.8801,10.9949,10.8801,10.9949,52200.0],["1997-10-07",10.9949,11.0178,10.9949,10.9949,15075.0],["1997-10-08",10.9031,10.9719,10.8801,10.9719,162900.0],["1997-10-09",10.8801,10.9031,10.8572,10.9031,4050.0],["1997-10-10",10.9031,10.9031,10.6735,10.8801,30825.0],["1997-10-13",10.8342,10.926,10.8342,10.8801,17775.0],["1997-10-14",10.8572,10.926,10.7883,10.926,14175.0],["1997-10-15",10.926,10.9719,10.8113,10.9719,42300.0],["1997-10-16",11.0178,11.2015,10.6506,10.9949,68625.0],["1997-10-17",10.9031,10.9719,10.7424,10.949,166725.0],["1997-10-20",10.949,10.9949,10.7654,10.7883,12375.0],["1997-10-21",10.7195,10.7195,10.6047,10.6276,201150.0],["1997-10-22",10.6506,10.6965,10.5129,10.6047,256725.0],["1997-10-23",10.5129,10.6276,10.4211,10.6276,19125.0],["1997-10-24",10.6506,10.7424,10.0538,10.1456,35775.0],["1997-10-27",10.0538,10.0538,9.5488,9.5718,69750.0],["1997-10-28",9.3193,9.3652,9.0438,9.1815,121500.0],["1997-10-29",9.2734,9.3193,9.2734,9.2963,66150.0],["1997-10-30",9.2734,9.2734,9.1815,9.1815,32400.0],["1997-10-31",9.2734,9.3652,9.1586,9.1586,33300.0],["1997-11-03",9.1815,9.3652,9.1815,9.3652,15525.0],["1997-11-04",9.3652,9.3652,9.3652,9.3652,53325.0],["1997-11-05",9.3652,9.3652,9.3652,9.3652,13500.0],["1997-11-06",9.2734,9.2734,9.0668,9.1586,16650.0],["1997-11-07",9.1127,9.1586,9.1127,9.1356,18675.0],["1997-11-10",9.1356,9.4111,9.1356,9.2734,13950.0],["1997-11-11",9.2963,9.2963,9.2045,9.2274,27900.0],["1997-11-12",9.1815,9.2734,8.9061,8.929,17325.0],["1997-11-13",8.929,9.1127,8.9061,9.1127,9900.0],["1997-11-14",9.0209,9.1815,8.9061,9.1356,21600.0],["1997-11-17",9.1815,9.4111,9.1356,9.4111,6525.0],["1997-11-18",9.434,9.6865,9.434,9.5947,16425.0],["1997-11-19",9.6636,9.8242,9.6636,9.8242,9000.0],["1997-11-20",9.8702,10.3292,9.8242,10.3292,24075.0],["1997-11-21",10.3751,10.444,10.2145,10.421,13500.0],["1997-11-24",10.5129,10.5129,10.3981,10.421,22500.0],["1997-11-25",10.421,10.421,10.0308,10.0308,21600.0],["1997-11-26",10.0767,10.1226,10.0079,10.1226,8550.0],["1997-11-28",10.1915,10.3292,10.1915,10.3292,3600.0],["1997-12-01",10.3292,10.3751,10.2604,10.3522,31500.0],["1997-12-02",10.3522,10.3751,10.3522,10.3522,12150.0],["1997-12-03",10.3751,10.3751,10.1915,10.1915,20925.0],["1997-12-04",10.2374,10.2374,9.9161,10.0308,20700.0],["1997-12-05",10.0079,10.0767,9.9161,10.0079,6750.0],["1997-12-08",10.0538,10.2374,10.0079,10.2374,17100.0],["1997-12-09",10.1456,10.1915,9.962,9.962,55350.0],["1997-12-10",9.9849,10.0308,9.7324,9.7554,49950.0],["1997-12-11",9.6865,9.6865,9.5488,9.6177,56475.0],["1997-12-12",9.6636,9.6636,8.9979,9.0897,103275.0],["1997-12-15",8.9979,9.0668,8.4929,8.5847,62325.0],["1997-12-16",8.5159,8.5847,8.0568,8.0798,94050.0],["1997-12-17",8.1716,8.2863,8.0798,8.2863,54000.0],["1997-12-18",8.2863,8.4011,8.2863,8.3552,26775.0],["1997-12-19",8.2634,8.5388,8.2404,8.3322,45225.0],["1997-12-22",8.3552,8.447,8.0798,8.1716,38925.0],["1997-12-23",8.2175,8.4241,8.1945,8.4241,16425.0],["1997-12-24",8.3093,8.3093,8.2175,8.2634,27450.0],["1997-12-26",8.2634,8.2634,8.2634,8.2634,0.0],["1997-12-29",8.2175,8.2404,8.1257,8.2175,20700.0],["1997-12-30",8.2634,8.5847,8.2634,8.5388,116775.0],["1997-12-31",8.5388,8.5388,8.1486,8.1945,38475.0],["1998-01-02",8.2634,8.4241,7.942,8.4241,38925.0],["1998-01-05",8.447,8.5847,8.3552,8.5618,95625.0],["1998-01-06",8.5618,8.6766,8.5618,8.6306,81675.0],["1998-01-07",8.6077,8.6077,8.6077,8.6077,10800.0],["1998-01-08",8.5847,8.9061,8.4929,8.6536,70650.0],["1998-01-09",8.8143,8.8143,8.0798,8.1486,66375.0],["1998-01-12",7.9879,8.0568,7.7584,8.0568,67950.0],["1998-01-13",8.0109,8.0109,7.942,7.942,7425.0],["1998-01-14",7.942,8.0109,7.8961,8.0109,40950.0],["1998-01-15",8.0338,8.3552,8.0109,8.1486,38250.0],["1998-01-16",8.1027,8.3322,8.1027,8.2404,24750.0],["1998-01-20",8.3322,8.5159,8.3322,8.5159,62775.0],["1998-01-21",8.4929,8.5618,8.447,8.447,38925.0],["1998-01-22",8.447,8.6077,8.447,8.6077,34875.0],["1998-01-23",8.6077,9.8242,8.6077,9.6865,80100.0],["1998-01-26",9.6865,10.3751,9.6865,9.9161,86625.0],["1998-01-27",9.9161,9.939,9.7554,9.8013,17325.0],["1998-01-28",9.7554,10.1456,9.6865,9.6865,86625.0],["1998-01-29",9.6865,9.8242,9.6865,9.7554,29475.0],["1998-01-30",9.7095,9.7095,9.3881,9.4799,11250.0],["1998-02-02",9.5258,9.5488,9.4799,9.5029,27675.0],["1998-02-03",9.5488,9.6865,9.5488,9.6865,16650.0],["1998-02-04",9.6177,9.7095,9.5718,9.6177,52200.0],["1998-02-05",9.6177,9.7783,9.6177,9.7783,18900.0],["1998-02-06",9.8013,9.8013,9.7324,9.8013,34425.0],["1998-02-09",9.7554,9.9849,9.7554,9.9849,12825.0],["1998-02-10",9.9849,9.9849,9.5488,9.6177,96750.0],["1998-02-11",9.6636,9.7324,9.6406,9.6636,30600.0],["1998-02-12",9.7095,9.7095,9.5718,9.6177,29250.0],["1998-02-13",9.5488,9.7324,9.5488,9.7324,100575.0],["1998-02-17",9.7554,10.0538,9.7095,10.0538,62775.0],["1998-02-18",10.0767,10.0997,9.962,10.0079,62550.0],["1998-02-19",9.962,9.962,9.8702,9.939,12600.0],["1998-02-20",9.8013,9.8013,9.5029,9.5718,25650.0],["1998-02-23",9.5947,9.7554,9.5947,9.6865,77850.0],["1998-02-24",9.6406,9.6865,9.4799,9.5488,19575.0],["1998-02-25",9.4799,9.5258,9.2963,9.2963,398475.0],["1998-02-26",9.2734,9.5029,9.2734,9.5029,78300.0],["1998-02-27",9.5488,9.8931,9.457,9.8702,24975.0],["1998-03-02",9.8702,9.939,9.7783,9.9161,82125.0],["1998-03-03",10.0079,10.0079,9.8242,9.8931,44325.0],["1998-03-04",9.8931,9.8931,9.8472,9.8931,4050.0],["1998-03-05",9.939,9.939,9.7324,9.7783,21150.0],["1998-03-06",9.8472,9.962,9.8472,9.9161,11025.0],["1998-03-09",9.8472,9.9849,9.8472,9.8702,24525.0],["1998-03-10",9.8472,9.939,9.8013,9.8702,97650.0],["1998-03-11",9.8931,10.1686,9.8931,10.0538,39150.0],["1998-03-12",10.0308,10.0308,9.9161,9.939,19575.0],["1998-03-13",9.9161,10.0308,9.9161,10.0079,22050.0],["1998-03-16",10.0997,10.2833,10.0997,10.2374,51300.0],["1998-03-17",10.2604,10.2604,9.9161,9.9161,47700.0],["1998-03-18",9.5488,9.5488,8.9061,8.952,339300.0],["1998-03-19",8.9061,8.9061,8.6766,8.6766,42300.0],["1998-03-20",8.6306,8.6306,8.0568,8.3322,442575.0],["1998-03-23",8.3322,8.6995,8.3322,8.6536,114750.0],["1998-03-24",8.6536,8.8372,8.6536,8.7454,143775.0],["1998-03-25",8.8831,8.929,8.7225,8.7454,43650.0],["1998-03-26",8.6995,8.7225,8.6766,8.6766,24075.0],["1998-03-27",8.6766,8.7913,8.6766,8.7684,20250.0],["1998-03-30",8.5847,8.5847,8.447,8.447,52200.0],["1998-03-31",8.4929,8.7454,8.447,8.7454,45225.0],["1998-04-01",8.7913,9.0438,8.7684,8.9979,37125.0],["1998-04-02",8.9979,9.0438,8.929,9.0438,14850.0],["1998-04-03",9.0897,9.1586,9.0438,9.0438,16650.0],["1998-04-06",9.0209,9.0209,8.952,8.952,11250.0],["1998-04-07",8.9979,9.0209,8.8831,8.929,13950.0],["1998-04-08",8.9061,8.9979,8.7454,8.9979,17775.0],["1998-04-09",8.975,9.0668,8.7913,8.929,33075.0],["1998-04-13",8.952,8.9979,8.929,8.9979,106875.0],["1998-04-14",8.9061,8.975,8.9061,8.975,11025.0],["1998-04-15",8.9979,9.0438,8.7684,8.9061,17775.0],["1998-04-16",8.7684,8.8143,8.47,8.47,31275.0],["1998-04-17",8.4241,8.5159,8.3552,8.47,376425.0],["1998-04-20",8.47,8.47,8.2863,8.3782,25200.0],["1998-04-21",8.4241,8.8602,8.4241,8.7225,42975.0],["1998-04-22",8.6766,8.7913,8.5847,8.7225,25425.0],["1998-04-23",8.7684,8.929,8.6306,8.7225,28575.0],["1998-04-24",8.6766,8.6766,8.2175,8.2175,25425.0],["1998-04-27",8.1486,8.1486,7.7125,7.8732,52200.0],["1998-04-28",7.965,8.2175,7.7125,7.7584,99000.0],["1998-04-29",7.8273,8.0798,7.7814,8.0798,28800.0],["1998-04-30",8.1257,8.2634,8.0109,8.2404,9000.0],["1998-05-01",8.2634,8.5388,8.2634,8.447,74925.0],["1998-05-04",8.5388,8.5388,8.3322,8.3322,5175.0],["1998-05-05",8.2634,8.2634,7.9306,7.9879,60075.0],["1998-05-06",7.9879,8.1027,7.8961,7.9879,50850.0],["1998-05-07",7.9879,7.9879,7.8502,7.8502,5175.0],["1998-05-08",7.8043,8.0568,7.8043,8.0109,31050.0],["1998-05-11",8.0798,8.2863,8.0798,8.0798,33075.0],["1998-05-12",8.0798,8.1945,7.6436,7.9191,51750.0],["1998-05-13",7.942,8.3093,7.942,8.3093,33075.0],["1998-05-14",8.3322,8.3322,8.2175,8.2404,10125.0],["1998-05-15",8.2863,8.2863,8.0798,8.0798,5400.0],["1998-05-18",8.0798,8.0798,7.965,7.965,27000.0],["1998-05-19",7.9879,7.9879,7.6207,7.8502,47475.0],["1998-05-20",8.0798,8.0798,7.2993,7.6666,69075.0],["1998-05-21",7.6895,7.9879,7.6207,7.9879,46575.0],["1998-05-22",7.9879,7.9879,7.5748,7.8273,67950.0],["1998-05-26",7.8043,7.8043,7.4141,7.4141,52650.0],["1998-05-27",7.5059,7.5059,6.7943,7.0468,105300.0],["1998-05-28",7.1386,7.46,7.0927,7.46,13950.0],["1998-05-29",7.483,7.5518,7.4141,7.4141,10800.0],["1998-06-01",7.3452,7.3452,7.2075,7.2534,24975.0],["1998-06-02",7.2993,7.3682,7.2993,7.3223,2925.0],["1998-06-03",7.2993,7.2993,7.2534,7.2534,18450.0],["1998-06-04",7.2534,7.3452,7.2305,7.3452,7200.0],["1998-06-05",7.3452,7.483,7.3452,7.46,75600.0],["1998-06-08",7.46,7.7125,7.46,7.46,24750.0],["1998-06-09",7.437,7.483,7.3682,7.483,23400.0],["1998-06-10",7.5289,7.5748,7.5289,7.5289,20700.0],["1998-06-11",7.46,7.46,7.0927,7.1846,37800.0],["1998-06-12",7.1846,7.3223,7.0698,7.3223,16425.0],["1998-06-15",7.0698,7.2534,7.0698,7.2075,9450.0],["1998-06-16",7.2075,7.2993,7.0927,7.1386,39375.0],["1998-06-17",7.1157,7.2993,7.0698,7.1157,48375.0],["1998-06-18",7.1157,7.1157,7.0239,7.0468,3600.0],["1998-06-19",7.0927,7.1386,7.0009,7.0239,18450.0],["1998-06-22",6.978,6.978,6.8862,6.8862,45225.0],["1998-06-23",6.8402,6.8862,6.7484,6.8402,8325.0],["1998-06-24",6.9321,7.1157,6.9321,7.1157,9675.0],["1998-06-25",7.1616,7.483,7.1616,7.4141,11250.0],["1998-06-26",7.46,7.6666,7.46,7.5289,43875.0],["1998-06-29",7.5748,7.5748,7.3911,7.3911,19800.0],["1998-06-30",7.4141,7.4141,7.3452,7.3452,20025.0],["1998-07-01",7.3911,7.3911,7.2075,7.2534,33750.0],["1998-07-02",7.2993,7.3911,7.2534,7.3682,24975.0],["1998-07-06",7.3452,7.3452,7.0698,7.1157,40275.0],["1998-07-07",7.0927,7.2075,7.0927,7.1386,22050.0],["1998-07-08",7.2305,7.2305,7.2075,7.2075,27450.0],["1998-07-09",7.1846,7.2075,7.1157,7.1846,103275.0],["1998-07-10",7.1616,7.2993,7.1157,7.2764,7650.0],["1998-07-13",7.2534,7.3911,7.1616,7.3911,121275.0],["1998-07-14",7.437,7.483,7.4141,7.483,46125.0],["1998-07-15",7.5289,7.6436,7.483,7.6207,9000.0],["1998-07-16",7.5748,7.7814,7.5748,7.7814,50625.0],["1998-07-17",7.8273,8.0568,7.8273,8.0338,67500.0],["1998-07-20",8.7225,8.8143,8.6306,8.6306,85050.0],["1998-07-21",9.0897,9.3652,8.6995,8.8602,123750.0],["1998-07-22",8.6766,8.8372,8.6766,8.7913,58275.0],["1998-07-23",8.7225,8.7913,8.4929,8.4929,14175.0],["1998-07-24",8.447,8.5159,7.9879,8.447,54900.0],["1998-07-27",8.5159,8.5159,7.5059,7.965,128250.0],["1998-07-28",7.942,8.0568,7.6207,7.7584,89550.0],["1998-07-29",7.8502,8.0338,7.8043,7.8043,36675.0],["1998-07-30",7.8502,7.9879,7.5748,7.6666,42075.0],["1998-07-31",7.6436,7.7125,7.3682,7.3682,24525.0],["1998-08-03",7.3452,7.3911,7.2075,7.2075,62100.0],["1998-08-04",7.2764,7.3452,7.2075,7.2305,20025.0],["1998-08-05",7.2764,7.3682,7.2534,7.3682,66150.0],["1998-08-06",7.3682,7.6207,7.3452,7.6207,52425.0],["1998-08-07",7.6436,7.6895,7.3682,7.4141,14625.0],["1998-08-10",7.3911,7.3911,7.1616,7.1616,41850.0],["1998-08-11",7.1157,7.1157,6.5648,6.6107,88650.0],["1998-08-12",6.5648,6.6566,6.473,6.6566,94050.0],["1998-08-13",6.7025,6.7943,6.6107,6.7943,50850.0],["1998-08-14",6.8862,7.0927,6.8862,7.0927,44100.0],["1998-08-17",7.0468,7.2075,7.0239,7.2075,22500.0],["1998-08-18",7.2075,7.9879,7.2075,7.8502,74925.0],["1998-08-19",7.7584,7.8502,7.7125,7.8043,35550.0],["1998-08-20",7.7584,7.7814,7.6666,7.7125,69075.0],["1998-08-21",7.6207,7.6207,7.3682,7.437,13500.0],["1998-08-24",7.3911,7.4141,7.3911,7.4141,2475.0],["1998-08-25",7.3682,7.483,7.3682,7.3911,20025.0],["1998-08-26",7.3682,7.46,7.3682,7.4141,12825.0],["1998-08-27",7.3682,7.3682,7.3452,7.3452,31500.0],["1998-08-28",7.3452,7.483,7.2075,7.483,23175.0],["1998-08-31",7.437,7.483,6.978,6.978,56250.0],["1998-09-01",7.0239,7.0239,6.8173,6.9321,17100.0],["1998-09-02",7.1157,7.1616,7.0698,7.0927,11025.0],["1998-09-03",7.0468,7.0468,6.8862,6.9321,19800.0],["1998-09-04",6.9321,6.9321,6.8862,6.9321,23175.0],["1998-09-08",6.978,7.1616,6.978,7.1616,8325.0],["1998-09-09",7.1157,7.3911,6.978,7.3682,29925.0],["1998-09-10",7.3452,7.3452,6.9091,7.0927,39375.0],["1998-09-11",7.0468,7.2534,7.0468,7.2075,15750.0],["1998-09-14",7.1616,7.3452,7.1616,7.3452,7425.0],["1998-09-15",7.2993,7.3452,7.2993,7.3452,4050.0],["1998-09-16",7.3452,7.3911,7.2993,7.3452,18225.0],["1998-09-17",7.3452,7.3452,7.2764,7.3452,18225.0],["1998-09-18",7.483,8.0109,7.483,8.0109,32625.0],["1998-09-21",7.965,8.1486,7.8732,8.1257,39150.0],["1998-09-22",8.0798,8.2404,8.0109,8.2175,25200.0],["1998-09-23",8.2634,8.4241,8.2634,8.4241,8775.0],["1998-09-24",8.4011,8.4011,8.0798,8.0798,22950.0],["1998-09-25",8.1257,8.1371,8.0568,8.0568,6075.0],["1998-09-28",8.0338,8.1027,8.0338,8.0568,6525.0],["1998-09-29",8.0338,8.3552,8.0338,8.3552,29025.0],["1998-09-30",8.3552,8.3782,8.2634,8.3782,7875.0],["1998-10-01",8.2863,8.3322,8.0568,8.1257,20700.0],["1998-10-02",8.1716,8.2404,8.0338,8.2404,7200.0],["1998-10-05",8.1945,8.1945,7.942,7.942,7200.0],["1998-10-06",7.8961,7.942,7.7814,7.7814,12375.0],["1998-10-07",7.8732,7.942,7.7814,7.9191,72900.0],["1998-10-08",7.8732,7.8732,7.6207,7.7125,25875.0],["1998-10-09",7.6207,7.6207,7.0698,7.3223,143325.0],["1998-10-12",7.2993,7.5289,7.2993,7.4141,15075.0],["1998-10-13",7.3911,7.5059,7.2993,7.46,50850.0],["1998-10-14",7.46,7.46,6.5648,6.6566,595575.0],["1998-10-15",6.7484,7.2075,6.7484,7.1386,100800.0],["1998-10-16",7.1386,7.2993,7.0239,7.1157,38700.0],["1998-10-19",7.1386,7.3223,7.0927,7.2534,117900.0],["1998-10-20",7.2764,7.5059,7.2764,7.5059,31050.0],["1998-10-21",7.5289,8.1716,7.5289,7.7584,56025.0],["1998-10-22",7.8043,7.9879,7.8043,7.942,11925.0],["1998-10-23",7.9879,8.1716,7.9879,8.1486,20025.0],["1998-10-26",8.1027,8.2404,8.0798,8.1945,19575.0],["1998-10-27",8.2863,8.3322,8.1945,8.3093,39825.0],["1998-10-28",8.3322,8.3552,8.3322,8.3552,22950.0],["1998-10-29",8.447,8.4929,8.447,8.47,15300.0],["1998-10-30",8.5618,8.6536,8.5388,8.6536,18675.0],["1998-11-02",8.5847,8.7913,8.5847,8.7225,20250.0],["1998-11-03",8.6536,8.8143,8.6077,8.7454,20475.0],["1998-11-04",8.7225,8.7225,8.3093,8.3782,68625.0],["1998-11-05",8.447,8.9061,8.447,8.8602,34200.0],["1998-11-06",8.8143,9.7324,8.8143,9.2963,57375.0],["1998-11-09",9.2504,9.3193,9.2274,9.3193,148275.0],["1998-11-10",9.2504,9.5258,9.2274,9.3422,127125.0],["1998-11-11",9.2963,9.2963,8.7225,8.8372,39375.0],["1998-11-12",8.7225,8.7225,8.6995,8.7225,61650.0],["1998-11-13",8.7225,8.7225,8.3552,8.47,46575.0],["1998-11-16",8.5159,8.5159,8.1716,8.447,88425.0],["1998-11-17",8.5388,8.6995,8.4929,8.5159,17775.0],["1998-11-18",8.5847,8.8831,8.5388,8.6995,68850.0],["1998-11-19",8.9061,9.1815,8.9061,8.9979,93600.0],["1998-11-20",8.9061,8.975,8.8831,8.975,16650.0],["1998-11-23",8.929,8.975,8.8602,8.8602,17325.0],["1998-11-24",8.929,8.9864,8.7913,8.7913,95625.0],["1998-11-25",8.8831,9.0438,8.8372,9.0438,70200.0],["1998-11-27",8.9979,8.9979,8.9061,8.9061,2700.0],["1998-11-30",8.8831,9.2734,8.8372,9.1815,74250.0],["1998-12-01",9.2963,10.5588,9.2963,10.2374,165150.0],["1998-12-02",10.3292,11.1097,10.2145,10.2145,145125.0],["1998-12-03",10.1456,11.2933,10.0997,10.6276,110025.0],["1998-12-04",10.6047,11.0178,10.6047,11.0178,128025.0],["1998-12-07",11.0179,11.5687,11.0179,11.3851,71550.0],["1998-12-08",11.3851,12.4869,11.3622,11.7983,122625.0],["1998-12-09",11.7065,12.1196,11.0867,11.1556,143325.0],["1998-12-10",11.0867,11.2015,10.6965,10.7194,15750.0],["1998-12-11",10.6276,10.6276,10.3292,10.5358,25425.0],["1998-12-14",10.7654,12.1196,10.7654,11.5228,247950.0],["1998-12-15",11.4999,11.4999,11.0178,11.0408,35100.0],["1998-12-16",10.949,11.1785,10.7883,11.0408,109575.0],["1998-12-17",11.0867,11.4769,10.8572,11.4769,27675.0],["1998-12-18",11.5687,12.8312,11.5687,12.8312,220275.0],["1998-12-21",12.8312,12.8542,12.6476,12.7394,40275.0],["1998-12-22",12.7164,13.3132,12.5558,12.9919,116775.0],["1998-12-23",12.9001,13.3591,12.6476,13.1985,74025.0],["1998-12-24",13.2214,13.405,13.2214,13.3132,17775.0],["1998-12-28",13.3132,13.7723,13.3132,13.4739,49050.0],["1998-12-29",13.4969,13.4969,13.1296,13.2673,36000.0],["1998-12-30",13.1985,13.4969,13.1985,13.2214,20250.0],["1998-12-31",13.2903,13.4969,13.2673,13.451,15075.0],["1999-01-04",13.3821,13.3821,12.8082,13.0148,74475.0],["1999-01-05",12.923,12.946,12.3492,12.3492,47025.0],["1999-01-06",12.2574,12.8082,12.2114,12.7164,71100.0],["1999-01-07",12.7164,12.7164,11.5228,11.7065,198900.0],["1999-01-08",11.7065,12.0278,11.6606,11.8442,43875.0],["1999-01-11",11.7524,11.7524,11.2015,11.7065,102150.0],["1999-01-12",11.6147,11.7294,11.3392,11.5687,104400.0],["1999-01-13",11.5458,11.5458,11.2474,11.3622,106425.0],["1999-01-14",11.3162,11.5687,11.3162,11.3392,15300.0],["1999-01-15",11.3392,11.7524,11.1785,11.7524,133425.0],["1999-01-19",11.8442,12.0278,11.7065,11.8671,90225.0],["1999-01-20",11.936,12.5787,11.936,12.5328,96300.0],["1999-01-21",12.4869,12.5787,12.3721,12.5787,47700.0],["1999-01-22",12.6017,12.6705,11.959,12.1196,69300.0],["1999-01-25",12.1196,12.3033,12.1196,12.2574,40050.0],["1999-01-26",12.2114,13.3132,12.2114,13.3132,100800.0],["1999-01-27",13.3132,13.8182,13.0607,13.4969,78075.0],["1999-01-28",13.5198,13.9559,13.5198,13.6346,42975.0],["1999-01-29",13.6805,14.2773,13.5428,14.1396,63450.0],["1999-02-01",14.1166,14.1166,13.5657,13.8182,22500.0],["1999-02-02",13.7723,14.0937,13.6805,14.0937,60525.0],["1999-02-03",14.0018,14.0018,13.7723,13.8871,180450.0],["1999-02-04",13.7953,13.7953,13.1296,13.2214,121950.0],["1999-02-05",13.1755,13.5887,13.1755,13.405,82350.0],["1999-02-08",13.405,13.5428,13.405,13.428,46575.0],["1999-02-09",13.5198,13.7723,13.4969,13.4969,189900.0],["1999-02-10",13.451,13.5657,12.9689,12.9689,20700.0],["1999-02-11",12.9689,12.9689,12.8771,12.9001,6075.0],["1999-02-12",12.9919,13.451,12.9919,13.451,61425.0],["1999-02-16",13.3591,13.451,13.0837,13.1296,35550.0],["1999-02-17",13.0837,13.0837,12.4639,12.4639,28125.0],["1999-02-18",12.441,12.441,11.8442,11.8671,39825.0],["1999-02-19",11.8671,12.0049,11.7983,11.936,30825.0],["1999-02-22",11.8901,12.3492,11.8901,12.3492,18000.0],["1999-02-23",12.3951,12.3951,11.936,12.1196,37800.0],["1999-02-24",12.0737,12.1196,11.8901,11.8901,27000.0],["1999-02-25",11.8442,11.8442,11.2933,11.3392,19350.0],["1999-02-26",11.2474,11.2474,11.0178,11.0178,15075.0],["1999-03-01",10.926,11.1097,10.926,10.949,34875.0],["1999-03-02",11.0408,11.0408,10.926,10.926,16425.0],["1999-03-03",10.9719,11.0178,10.8572,10.9031,12600.0],["1999-03-04",10.8113,10.8113,10.2374,10.444,70650.0],["1999-03-05",10.3981,10.8801,10.3981,10.6506,110025.0],["1999-03-08",10.8801,11.2474,10.8801,11.0867,19575.0],["1999-03-09",11.1785,11.4769,11.1785,11.3622,25650.0],["1999-03-10",11.454,11.5687,11.431,11.4769,24075.0],["1999-03-11",11.4769,11.7065,11.4769,11.4999,22950.0],["1999-03-12",11.454,11.454,10.9949,11.0178,34875.0],["1999-03-15",11.0178,11.1097,10.926,10.9949,40050.0],["1999-03-16",10.949,10.949,10.2833,10.3063,31500.0],["1999-03-17",10.3292,10.421,9.8702,10.3292,52425.0],["1999-03-18",10.2833,10.421,10.1686,10.3751,282600.0],["1999-03-19",10.467,10.6506,10.467,10.5588,56250.0],["1999-03-22",10.6506,11.0178,10.6506,11.0178,24525.0],["1999-03-23",11.0179,11.1556,10.949,10.949,27675.0],["1999-03-24",10.9719,10.9719,10.8572,10.9031,11250.0],["1999-03-25",10.949,11.2015,10.8801,11.2015,45450.0],["1999-03-26",11.1556,11.1556,10.926,11.0867,90225.0],["1999-03-29",11.1326,11.1556,11.0867,11.1556,32400.0],["1999-03-30",11.1556,11.3392,11.1556,11.3392,17550.0],["1999-03-31",11.2474,11.3392,11.0178,11.0178,57150.0],["1999-04-01",11.1097,11.2015,11.0638,11.2015,30825.0],["1999-04-05",11.2244,11.2933,11.2244,11.2703,27900.0],["1999-04-06",11.3162,11.4769,11.2244,11.4769,34875.0],["1999-04-07",11.4769,11.5917,11.4081,11.5917,372600.0],["1999-04-08",11.6376,11.6376,11.4769,11.4999,50400.0],["1999-04-09",11.5458,11.6606,11.5458,11.6606,16650.0],["1999-04-12",11.6606,11.7753,11.6376,11.6606,19125.0],["1999-04-13",11.5687,12.0049,11.4999,11.9131,128475.0],["1999-04-14",11.959,12.6246,11.959,12.5558,92700.0],["1999-04-15",12.6476,13.1985,12.6476,12.8082,113400.0],["1999-04-16",12.9001,13.1296,12.6246,12.8542,39825.0],["1999-04-19",12.8542,13.1755,12.6705,12.7394,52200.0],["1999-04-20",12.6935,12.6935,12.3951,12.5328,34200.0],["1999-04-21",12.6246,12.7623,12.5787,12.7394,16200.0],["1999-04-22",12.8542,13.0837,12.5558,12.5787,35100.0],["1999-04-23",12.5328,12.6017,12.441,12.441,6750.0],["1999-04-26",12.6017,12.6017,12.2803,12.2803,13725.0],["1999-04-27",12.1885,12.4869,12.1885,12.4869,25425.0],["1999-04-28",12.418,12.4869,12.3492,12.4639,13050.0],["1999-04-29",12.441,12.441,12.3033,12.3033,6975.0],["1999-04-30",12.3951,12.4869,12.3492,12.3492,5175.0],["1999-05-03",12.2574,12.3033,11.5917,11.5917,38475.0],["1999-05-04",11.5228,11.6376,11.2474,11.6376,32400.0],["1999-05-05",11.6376,11.6376,11.3392,11.431,11475.0],["1999-05-06",11.3622,11.3622,11.2015,11.2933,13950.0],["1999-05-07",11.2933,11.4769,11.2933,11.4769,40050.0],["1999-05-10",11.5228,12.0508,11.5228,11.959,32850.0],["1999-05-11",11.8671,11.8901,11.7524,11.7983,28125.0],["1999-05-12",11.7524,11.7983,11.7524,11.7753,27900.0],["1999-05-13",11.7294,11.936,11.6606,11.936,26550.0],["1999-05-14",11.8442,11.9819,11.6376,11.6376,13500.0],["1999-05-17",11.5687,11.5687,10.8801,10.926,38250.0],["1999-05-18",11.2933,11.5228,11.2589,11.3162,108000.0],["1999-05-19",11.2244,11.6606,11.2244,11.6606,131625.0],["1999-05-20",11.6376,11.9819,11.6376,11.6606,126900.0],["1999-05-21",11.6147,11.8442,11.4769,11.7065,78525.0],["1999-05-24",11.3851,11.3851,10.5129,11.0178,160650.0],["1999-05-25",10.926,10.926,10.7424,10.7424,76050.0],["1999-05-26",10.7883,10.8113,10.2833,10.5358,166725.0],["1999-05-27",10.3522,10.6276,9.962,10.3292,196875.0],["1999-05-28",10.2833,11.0867,10.2833,11.0867,2439000.0],["1999-06-01",11.0867,11.4999,10.8801,11.3851,521100.0],["1999-06-02",11.3851,11.6376,11.0638,11.2015,498600.0],["1999-06-03",11.1097,11.2015,10.9719,10.9719,374850.0],["1999-06-04",10.9719,11.2015,10.8342,10.8342,390825.0],["1999-06-07",10.8801,11.2703,10.8801,11.2703,78750.0],["1999-06-08",11.2015,11.3622,11.1556,11.2703,156375.0],["1999-06-09",11.2933,12.0278,11.1097,11.936,229275.0],["1999-06-10",11.6147,11.9819,11.5687,11.7753,110250.0],["1999-06-11",11.6835,12.4869,11.6606,12.3951,186750.0],["1999-06-14",12.1196,12.1196,11.2474,11.5687,297900.0],["1999-06-15",11.4769,11.4769,11.2703,11.4081,213525.0],["1999-06-16",11.4081,11.7524,11.4081,11.7524,160650.0],["1999-06-17",11.5228,11.6146,11.3392,11.5228,156825.0],["1999-06-18",11.431,11.5228,11.4081,11.5228,188775.0],["1999-06-21",11.431,11.8901,11.431,11.8901,221400.0],["1999-06-22",11.7524,11.8671,11.7524,11.8671,245025.0],["1999-06-23",11.7983,11.936,11.6606,11.936,58275.0],["1999-06-24",11.8901,11.9819,11.7065,11.936,74025.0],["1999-06-25",11.936,11.936,11.8442,11.8671,36225.0],["1999-06-28",11.7983,11.8901,11.6376,11.7524,50850.0],["1999-06-29",11.8901,11.936,11.8442,11.9131,60075.0],["1999-06-30",11.913,13.1985,11.8671,13.1985,97425.0],["1999-07-01",13.1755,13.1755,12.6017,12.6017,194850.0],["1999-07-02",12.6246,14.0937,12.6246,13.8182,556875.0],["1999-07-06",14.0478,14.7593,14.0248,14.5986,341100.0],["1999-07-07",14.5527,14.6905,14.0478,14.5986,152775.0],["1999-07-08",15.0577,15.1955,14.7134,14.7593,201375.0],["1999-07-09",14.6905,16.0906,14.3691,16.0906,214650.0],["1999-07-12",16.0677,16.0677,14.9659,15.6086,153675.0],["1999-07-13",15.4709,15.7234,15.425,15.7004,177300.0],["1999-07-14",15.6316,15.8841,15.4709,15.4709,447750.0],["1999-07-15",15.4938,15.7463,14.1855,15.1495,285975.0],["1999-07-16",15.0577,15.0577,14.5527,14.6675,247500.0],["1999-07-19",14.6675,14.7364,14.3462,14.5068,71775.0],["1999-07-20",14.5298,14.5298,14.2314,14.3002,105975.0],["1999-07-21",14.3002,14.415,14.2773,14.3921,106425.0],["1999-07-22",14.3462,14.3462,14.0478,14.0937,65475.0],["1999-07-23",14.0478,14.0478,13.6116,13.7264,44775.0],["1999-07-26",13.405,13.5657,13.3132,13.5198,145800.0],["1999-07-27",13.5887,13.6575,13.3591,13.3821,36450.0],["1999-07-28",13.405,13.405,12.946,13.0837,67725.0],["1999-07-29",12.9689,13.5887,12.8082,13.5198,126000.0],["1999-07-30",13.7034,14.1396,13.7034,14.0937,48600.0],["1999-08-02",14.0937,14.4609,13.5428,13.5657,123750.0],["1999-08-03",13.7034,13.91,13.5198,13.8412,50850.0],["1999-08-04",13.7723,13.8641,13.405,13.451,58050.0],["1999-08-05",13.5428,13.5428,12.8082,13.0378,186525.0],["1999-08-06",12.9919,13.1066,12.6705,12.6935,201150.0],["1999-08-09",12.6705,12.6705,11.8901,12.3033,475425.0],["1999-08-10",12.2114,12.2114,11.5228,11.8442,942300.0],["1999-08-11",11.8442,11.8442,11.4999,11.7524,65700.0],["1999-08-12",11.7524,11.9131,11.6835,11.7065,201600.0],["1999-08-13",11.7065,11.8442,11.6147,11.7065,287550.0],["1999-08-16",11.7524,11.8442,11.7065,11.7524,86625.0],["1999-08-17",11.8442,12.0278,11.7983,11.936,265500.0],["1999-08-18",11.936,11.959,11.8671,11.959,279000.0],["1999-08-19",11.913,12.3951,11.7524,12.3262,493425.0],["1999-08-20",12.3033,13.4739,12.2115,12.6246,464175.0],["1999-08-23",12.6705,13.0148,12.6705,12.923,162675.0],["1999-08-24",13.0148,13.0148,12.5787,12.6476,77625.0],["1999-08-25",12.6476,13.0378,12.2114,12.946,188550.0],["1999-08-26",13.0378,13.6805,13.0378,13.3132,328500.0],["1999-08-27",13.3362,13.7264,13.3132,13.3362,183825.0],["1999-08-30",13.2903,13.2903,12.946,12.9919,108450.0],["1999-08-31",13.0378,13.6346,13.0378,13.5198,278775.0],["1999-09-01",13.5198,13.6346,13.4969,13.6346,159075.0],["1999-09-02",13.5887,13.5887,13.4969,13.4969,135225.0],["1999-09-03",13.6575,13.91,13.6575,13.7494,373950.0],["1999-09-07",13.7494,14.3462,13.7494,14.3462,185175.0],["1999-09-08",14.3002,14.7134,14.2543,14.3232,758250.0],["1999-09-09",14.415,14.9659,14.415,14.8741,383850.0],["1999-09-10",14.8741,15.2184,14.7134,15.0577,575550.0],["1999-09-13",15.0577,15.1036,14.943,15.0348,406575.0],["1999-09-14",14.9659,14.9659,14.6216,14.6905,196650.0],["1999-09-15",14.6905,15.0118,14.6905,14.8052,198450.0],["1999-09-16",14.8282,14.8282,14.5068,14.5757,303300.0],["1999-09-17",14.4839,14.4839,13.7723,14.1625,314100.0],["1999-09-20",14.2543,14.3921,14.2314,14.2314,79650.0],["1999-09-21",14.1855,14.1855,14.0018,14.0478,63000.0],["1999-09-22",13.9789,14.0478,13.9789,14.0248,77400.0],["1999-09-23",14.0018,14.0018,13.3132,13.405,332100.0],["1999-09-24",13.405,13.405,13.1066,13.1985,60975.0],["1999-09-27",13.1066,13.3362,13.0378,13.0378,85500.0],["1999-09-28",13.0837,13.0837,12.5328,12.7853,191700.0],["1999-09-29",12.7853,12.7853,12.3262,12.441,225900.0],["1999-09-30",12.3951,12.9689,12.3262,12.9689,399825.0],["1999-10-01",13.0607,13.0607,12.6935,12.8542,45450.0],["1999-10-04",12.8542,13.451,12.8312,13.2214,157275.0],["1999-10-05",13.2214,13.5887,13.2214,13.428,165600.0],["1999-10-06",13.3362,13.7723,13.3362,13.7264,249525.0],["1999-10-07",13.7264,13.91,13.3821,13.405,137025.0],["1999-10-08",13.4739,13.5428,13.405,13.4969,195300.0],["1999-10-11",13.4969,13.4969,13.1755,13.2673,41400.0],["1999-10-12",13.3591,13.3591,13.1985,13.2444,33075.0],["1999-10-13",13.1526,13.2214,12.7853,13.0378,88425.0],["1999-10-14",13.0378,13.0378,12.8542,12.9689,58050.0],["1999-10-15",12.9919,12.9919,12.7623,12.9919,66600.0],["1999-10-18",9.9161,10.6506,9.5488,10.1915,1718550.0],["1999-10-19",10.2833,10.6506,9.9161,10.0079,929250.0],["1999-10-20",10.0997,10.1226,9.7324,10.0079,318375.0],["1999-10-21",10.0538,10.6506,9.9161,10.6506,231750.0],["1999-10-22",5.1417,5.5548,4.8203,5.5089,2990700.0],["1999-10-25",5.5089,5.5089,4.4071,5.3253,4644450.0],["1999-10-26",5.5319,5.6237,4.958,5.4401,1058625.0],["1999-10-27",5.4401,5.4401,5.1876,5.3023,371250.0],["1999-10-28",5.3482,5.486,5.1646,5.2105,203850.0],["1999-10-29",5.4171,5.968,5.3253,5.8762,1357200.0],["1999-11-01",5.8762,7.0698,5.8762,7.0239,632700.0],["1999-11-02",6.9321,6.9321,6.4271,6.7714,297450.0],["1999-11-03",6.955,7.1616,6.7484,7.1157,323775.0],["1999-11-04",7.2075,7.3223,7.0239,7.1616,560700.0],["1999-11-05",7.3223,7.3452,7.1157,7.1616,168300.0],["1999-11-08",7.2534,7.2764,6.9321,6.978,249525.0],["1999-11-09",7.0009,7.0927,6.978,6.978,348300.0],["1999-11-10",6.978,6.978,6.7484,6.8402,137700.0],["1999-11-11",6.7943,6.978,6.7484,6.8402,190575.0],["1999-11-12",6.7484,6.7714,6.5189,6.7255,198675.0],["1999-11-15",6.7255,6.7943,6.6107,6.6107,184725.0],["1999-11-16",6.6107,6.6107,5.9221,6.1746,242100.0],["1999-11-17",6.2205,6.2205,6.0598,6.0598,305100.0],["1999-11-18",6.1516,6.2434,6.0828,6.2205,662400.0],["1999-11-19",6.2894,6.7025,6.2664,6.6796,158400.0],["1999-11-22",6.6337,7.8961,6.6337,7.8502,467550.0],["1999-11-23",7.6666,8.1257,7.5518,7.9879,407700.0],["1999-11-24",7.9879,8.447,7.8502,8.3093,266625.0],["1999-11-26",8.3782,8.6995,8.3782,8.6306,59850.0],["1999-11-29",8.5388,8.5618,7.9191,8.0568,213075.0],["1999-11-30",8.0338,8.5388,7.9879,8.1716,301050.0],["1999-12-01",8.0798,8.47,8.0798,8.447,105075.0],["1999-12-02",8.447,8.447,8.2634,8.4011,135225.0],["1999-12-03",8.3552,8.5159,8.2634,8.3093,238050.0],["1999-12-06",8.2634,8.5159,8.1716,8.4929,200700.0],["1999-12-07",8.5388,9.1815,8.5388,8.9979,209025.0],["1999-12-08",8.9979,9.962,8.9979,9.3652,374625.0],["1999-12-09",9.4111,9.5258,9.0897,9.2734,315900.0],["1999-12-10",9.1356,9.1356,8.5388,8.929,130050.0],["1999-12-13",8.8372,9.3652,8.7913,9.3652,203175.0],["1999-12-14",9.2734,9.2734,8.5388,8.952,401175.0],["1999-12-15",8.8602,8.952,8.7684,8.8143,687825.0],["1999-12-16",8.8143,9.0897,8.2863,8.4241,154350.0],["1999-12-17",8.4241,8.5847,7.942,7.942,360675.0],["1999-12-20",7.8502,7.942,7.437,7.5518,409950.0],["1999-12-21",7.6436,7.8961,7.0239,7.7125,438750.0],["1999-12-22",7.8043,7.8732,7.6207,7.6666,243000.0],["1999-12-23",7.6207,8.1257,7.6207,7.7584,374850.0],["1999-12-27",7.7584,7.7814,7.6207,7.6666,216225.0],["1999-12-28",7.6207,8.2634,7.6207,7.9478,155700.0],["1999-12-29",7.8502,8.1257,7.8502,8.0338,42075.0],["1999-12-30",7.9879,8.447,7.9879,8.2175,67500.0],["1999-12-31",8.3552,8.447,8.1257,8.4241,119475.0],["2000-01-03",8.3552,8.3782,7.8961,8.0798,145800.0],["2000-01-04",8.0109,8.0109,7.2993,7.2993,272250.0],["2000-01-05",7.3223,7.5518,7.2534,7.2534,788850.0],["2000-01-06",7.3452,7.3452,7.0927,7.1157,969075.0],["2000-01-07",7.0698,7.0698,6.7943,6.8173,174375.0],["2000-01-10",6.8862,7.1616,6.8402,6.978,245025.0],["2000-01-11",6.978,6.978,6.5418,6.5418,123300.0],["2000-01-12",6.6337,6.8632,6.6107,6.8173,280350.0],["2000-01-13",6.9091,7.2534,6.9091,7.2305,105075.0],["2000-01-14",7.3223,7.46,7.3223,7.3452,993600.0],["2000-01-18",7.1616,7.1616,6.8173,6.8402,207000.0],["2000-01-19",6.8862,7.3452,6.7484,7.3452,940950.0],["2000-01-20",7.483,7.6436,7.1616,7.2764,422100.0],["2000-01-21",7.2764,8.0798,7.2764,8.0798,375075.0],["2000-01-24",8.3322,8.6306,8.2863,8.6306,515250.0],["2000-01-25",11.0178,11.0178,9.8702,10.6047,1688175.0],["2000-01-26",10.5129,10.5358,9.7783,10.1226,273375.0],["2000-01-27",10.1456,10.1456,9.8242,9.8472,310950.0],["2000-01-28",9.9161,10.0079,9.6865,9.7324,150075.0],["2000-01-31",9.7324,9.7324,9.0897,9.2504,324450.0],["2000-02-01",9.434,9.4799,8.9979,9.434,162000.0],["2000-02-02",9.3422,10.0997,9.2734,9.8702,181575.0],["2000-02-03",10.0308,10.6506,9.939,10.2604,271350.0],["2000-02-04",10.2604,10.2604,9.8702,10.0997,398250.0],["2000-02-07",10.1915,11.1556,10.1456,10.926,331200.0],["2000-02-08",10.6506,11.2015,10.1915,10.9949,942525.0],["2000-02-09",10.2833,12.9919,10.2833,12.9919,710325.0],["2000-02-10",12.4869,12.6705,12.2114,12.5328,1106550.0],["2000-02-11",12.5099,12.5099,11.6147,11.7753,290700.0],["2000-02-14",11.8671,12.0278,11.2474,11.2474,286425.0],["2000-02-15",11.2474,11.2474,10.8572,10.926,523800.0],["2000-02-16",11.0178,11.0178,10.8801,11.0178,59850.0],["2000-02-17",11.1097,11.5228,11.0178,11.3162,310725.0],["2000-02-18",11.2244,11.5687,11.0178,11.1785,158625.0],["2000-02-22",11.5687,11.5687,10.9834,11.2244,236250.0],["2000-02-23",11.1785,11.5458,11.0408,11.0867,217800.0],["2000-02-24",11.0867,11.5687,10.8342,11.431,191250.0],["2000-02-25",11.3392,11.431,11.2015,11.4081,103950.0],["2000-02-28",11.454,11.454,11.1097,11.431,42075.0],["2000-02-29",11.5228,11.936,11.1785,11.6146,106425.0],["2000-03-01",11.5228,12.8082,11.4081,12.7164,208800.0],["2000-03-02",12.6246,12.946,12.5328,12.7853,133650.0],["2000-03-03",12.6935,13.1066,12.6476,13.0148,98775.0],["2000-03-06",12.9919,13.1985,12.8542,13.1985,254250.0],["2000-03-07",13.0148,13.0148,12.0967,12.6705,243450.0],["2000-03-08",12.4869,13.2214,12.1655,12.2574,268650.0],["2000-03-09",12.2114,12.6935,12.2114,12.4869,96525.0],["2000-03-10",12.5787,13.1985,12.441,12.4869,184725.0],["2000-03-13",12.4869,12.7394,12.3951,12.7164,65025.0],["2000-03-14",12.7623,12.946,11.7524,12.0278,174825.0],["2000-03-15",11.936,11.936,11.1785,11.2015,122625.0],["2000-03-16",11.1785,11.3622,11.0867,11.3622,140400.0],["2000-03-17",11.1785,11.3392,11.1097,11.2933,371475.0],["2000-03-20",11.1097,11.2933,11.1097,11.2244,114750.0],["2000-03-21",11.0408,12.3951,11.0408,12.1655,182025.0],["2000-03-22",12.2574,12.8083,12.2574,12.6017,206325.0],["2000-03-23",12.6017,13.0148,12.4869,12.8771,406350.0],["2000-03-24",12.946,13.0378,12.5787,12.8771,111825.0],["2000-03-27",12.8312,12.923,12.5787,12.8542,212400.0],["2000-03-28",12.6935,13.451,12.6935,13.2214,297450.0],["2000-03-29",13.2214,14.3232,12.9919,14.1166,814275.0],["2000-03-30",13.8641,14.438,13.7264,13.9789,777825.0],["2000-03-31",13.8871,14.0707,13.5887,13.5887,614475.0],["2000-04-03",13.5887,13.6805,13.2903,13.6805,115200.0],["2000-04-04",13.8182,13.8641,12.946,12.946,267525.0],["2000-04-05",12.946,13.6805,12.946,13.5657,687825.0],["2000-04-06",13.6575,14.438,13.6116,13.7953,366300.0],["2000-04-07",13.7034,14.6675,13.7034,14.6216,287325.0],["2000-04-10",14.6675,14.6675,14.1855,14.2314,269775.0],["2000-04-11",14.0478,14.3232,14.0478,14.2773,678825.0],["2000-04-12",14.2084,14.2314,12.1196,12.6246,463275.0],["2000-04-13",12.8082,13.5657,12.6705,12.946,736650.0],["2000-04-14",12.8542,13.2673,12.0737,12.0967,139275.0],["2000-04-17",12.0049,12.441,11.6146,12.1885,288675.0],["2000-04-18",12.1196,12.7623,11.6606,12.4639,1341450.0],["2000-04-19",12.5558,12.6935,11.959,12.6705,494325.0],["2000-04-20",12.946,13.3132,12.8312,13.1985,438525.0],["2000-04-24",13.1066,13.8412,12.923,13.5887,326250.0],["2000-04-25",13.6116,15.6086,13.6116,15.0348,1369350.0],["2000-04-26",14.943,15.0348,14.2543,14.3921,332550.0],["2000-04-27",14.3003,14.6446,14.0478,14.0707,221625.0],["2000-04-28",14.3232,14.9659,14.3232,14.7593,260325.0],["2000-05-01",14.5527,15.3332,14.5527,14.7823,296550.0],["2000-05-02",14.5527,14.7364,14.0478,14.0937,166725.0],["2000-05-03",14.0248,14.0248,13.5887,13.7034,133425.0],["2000-05-04",13.7953,14.5757,13.7953,14.2314,140850.0],["2000-05-05",14.3003,14.3003,13.91,14.2084,78975.0],["2000-05-08",14.0019,14.3462,14.0019,14.0248,173925.0],["2000-05-09",14.1166,14.1166,13.451,13.5657,179325.0],["2000-05-10",13.3362,13.5657,12.9919,13.2214,226800.0],["2000-05-11",13.2444,14.0248,13.2444,13.5428,123525.0],["2000-05-12",13.5428,13.8871,13.1296,13.3591,129150.0],["2000-05-15",13.451,13.6346,13.3591,13.6116,176400.0],["2000-05-16",13.7034,13.9559,13.3132,13.5428,147375.0],["2000-05-17",13.6346,13.6346,13.428,13.5657,114075.0],["2000-05-18",13.5657,13.9559,13.405,13.91,230400.0],["2000-05-19",13.91,13.91,13.3132,13.5198,172350.0],["2000-05-22",13.5198,13.8182,12.7164,13.1985,168750.0],["2000-05-23",13.1066,13.6575,13.1066,13.2903,68175.0],["2000-05-24",13.2214,13.2214,12.3033,12.6935,138375.0],["2000-05-25",12.7853,13.5198,12.7853,13.1296,188100.0],["2000-05-26",13.0607,13.1526,12.441,12.5787,507375.0],["2000-05-30",12.6705,12.8312,12.6705,12.8082,172350.0],["2000-05-31",12.946,12.946,12.3492,12.4869,488250.0],["2000-06-01",12.5787,12.8082,12.3721,12.6935,396900.0],["2000-06-02",13.0378,14.3691,13.0378,13.6805,436275.0],["2000-06-05",13.451,14.2543,13.451,13.7494,146925.0],["2000-06-06",13.7494,14.0248,13.5198,13.8182,144000.0],["2000-06-07",13.8182,13.9559,13.5657,13.6575,149175.0],["2000-06-08",13.7494,14.5298,13.7494,13.9559,193725.0],["2000-06-09",14.0248,14.0248,13.91,13.9559,47475.0],["2000-06-12",13.91,13.91,13.0837,13.2903,160650.0],["2000-06-13",13.2903,13.2903,12.7164,13.0837,367650.0],["2000-06-14",13.3132,13.6805,13.2214,13.6805,283725.0],["2000-06-15",13.5887,13.6116,13.0378,13.405,115650.0],["2000-06-16",13.4969,13.4969,13.1296,13.405,151425.0],["2000-06-19",13.3132,13.3132,12.9001,13.1755,123300.0],["2000-06-20",13.1755,13.1985,12.9919,13.0607,159750.0],["2000-06-21",13.0837,13.0837,12.5787,12.8542,235575.0],["2000-06-22",13.0378,13.1296,12.8771,12.923,411975.0],["2000-06-23",12.8312,12.9689,12.7164,12.8312,162900.0],["2000-06-26",12.8542,12.9919,12.8312,12.9919,290925.0],["2000-06-27",13.0837,13.4969,13.0837,13.2903,236025.0],["2000-06-28",13.1985,13.3132,13.1296,13.3132,193275.0],["2000-06-29",13.2444,13.5887,13.2444,13.3821,212175.0],["2000-06-30",13.3362,13.91,13.3362,13.4337,353025.0],["2000-07-03",13.428,13.9559,13.428,13.933,207900.0],["2000-07-05",13.933,14.3232,13.6805,13.7723,408375.0],["2000-07-06",13.6805,13.9559,13.4969,13.6346,438525.0],["2000-07-07",13.7264,13.8182,13.5887,13.6346,353475.0],["2000-07-10",13.7034,13.7494,13.4969,13.6575,402975.0],["2000-07-11",13.7034,13.9559,13.6346,13.8412,110475.0],["2000-07-12",14.0478,14.6905,13.9789,14.5527,260100.0],["2000-07-13",14.8741,16.5727,14.8741,16.5268,1486350.0],["2000-07-14",16.894,19.1435,16.7104,19.1435,2011500.0],["2000-07-17",18.3631,18.3631,17.7663,18.3631,2067750.0],["2000-07-18",18.3631,18.4319,16.5497,16.9858,812475.0],["2000-07-19",16.9858,17.4449,16.9858,17.1924,146475.0],["2000-07-20",17.2613,18.5467,17.2613,18.0876,829350.0],["2000-07-21",17.9958,18.2254,17.6974,18.0647,279450.0],["2000-07-24",17.8122,18.8222,16.2054,16.6415,718650.0],["2000-07-25",16.5497,16.9858,15.9988,16.1595,529650.0],["2000-07-26",16.1595,16.1595,14.3691,15.6086,684675.0],["2000-07-27",15.5857,15.7463,14.5527,14.9889,482400.0],["2000-07-28",14.9889,15.0118,14.3232,14.6675,405000.0],["2000-07-31",15.3332,15.402,14.8971,15.1036,441675.0],["2000-08-01",15.0807,15.4709,14.5068,14.9659,407700.0],["2000-08-02",14.8741,15.0577,14.1166,14.2543,1135125.0],["2000-08-03",13.7264,13.7953,13.5198,13.5887,3962925.0],["2000-08-04",13.91,14.3232,13.7034,14.3232,1093725.0],["2000-08-07",14.4839,14.7823,13.91,13.9789,370350.0],["2000-08-08",13.9559,14.1396,13.6805,14.0018,375525.0],["2000-08-09",14.2314,14.3232,13.7723,13.91,364725.0],["2000-08-10",13.8182,14.6675,13.7953,14.5068,351000.0],["2000-08-11",14.5986,16.0677,14.3806,15.9759,391500.0],["2000-08-14",15.8841,16.1366,15.0577,16.0447,265050.0],["2000-08-15",15.8611,16.2513,15.6545,16.1366,102375.0],["2000-08-16",16.1595,17.5138,16.1595,17.4449,403650.0],["2000-08-17",17.5138,18.0647,17.3302,17.8351,216000.0],["2000-08-18",17.5367,18.7303,17.4908,18.7074,527850.0],["2000-08-21",18.6844,19.5108,18.5008,19.2583,611550.0],["2000-08-22",19.1665,19.5337,19.1435,19.4878,625725.0],["2000-08-23",19.419,19.4878,19.1894,19.4649,427275.0],["2000-08-24",19.4649,20.0617,19.4649,19.8321,533025.0],["2000-08-25",19.9469,20.0617,19.7174,19.9698,897075.0],["2000-08-28",20.0617,20.2912,19.3271,19.3271,150075.0],["2000-08-29",19.3272,19.3272,17.7663,17.7892,611325.0],["2000-08-30",17.7892,19.4649,17.5138,18.8681,973350.0],["2000-08-31",18.9599,19.2583,18.7533,18.8222,698850.0],["2000-09-01",19.3042,19.9698,19.3042,19.9698,310725.0],["2000-09-05",19.6714,20.1764,19.6026,19.9469,421650.0],["2000-09-06",19.9469,21.8521,19.9469,21.37,1392975.0],["2000-09-07",21.4848,22.5866,21.4848,22.5866,866700.0],["2000-09-08",22.5866,23.5966,22.403,22.6784,885375.0],["2000-09-11",22.6784,22.8391,21.898,22.0357,284625.0],["2000-09-12",22.0357,22.7243,21.9668,22.1505,217800.0],["2000-09-13",21.2094,22.0357,20.7732,21.9439,401625.0],["2000-09-14",22.3111,22.7243,22.1275,22.2423,350550.0],["2000-09-15",22.2423,22.3571,21.5996,21.6455,228600.0],["2000-09-18",21.9209,21.9209,20.888,20.9569,250425.0],["2000-09-19",20.9339,20.9339,20.0158,20.406,517950.0],["2000-09-20",20.5667,20.5667,20.1076,20.1535,213300.0],["2000-09-21",20.1535,20.1535,19.2124,19.419,214200.0],["2000-09-22",18.6385,18.8222,17.9958,18.7303,620325.0],["2000-09-25",19.0976,20.8421,18.8222,20.1764,933300.0],["2000-09-26",20.1076,20.2912,19.9699,20.2683,405225.0],["2000-09-27",20.4519,20.6585,19.7862,20.1994,418725.0],["2000-09-28",20.0158,20.0387,19.2353,19.419,483525.0],["2000-09-29",19.2353,19.5108,18.914,19.0976,419625.0],["2000-10-02",19.1894,20.0158,18.7303,18.7992,477450.0],["2000-10-03",19.0517,19.3271,18.5238,18.5238,169425.0],["2000-10-04",18.5238,18.8681,17.8122,18.6844,463725.0],["2000-10-05",19.0058,19.1665,18.1106,18.1565,121050.0],["2000-10-06",18.2483,18.2483,16.7334,17.0088,394650.0],["2000-10-09",17.1006,17.2613,16.5268,17.1236,238725.0],["2000-10-10",17.2154,17.3072,16.2972,16.412,167400.0],["2000-10-11",15.1495,15.1495,14.1396,14.5068,1295775.0],["2000-10-12",14.8741,15.2414,14.7823,15.1495,893925.0],["2000-10-13",14.92,16.8481,14.8282,16.7104,577575.0],["2000-10-16",16.5727,16.894,16.412,16.5268,299250.0],["2000-10-17",16.5268,16.5268,15.1495,15.1495,194850.0],["2000-10-18",15.0118,15.5168,14.5527,15.3102,377775.0],["2000-10-19",15.6545,17.3302,15.6545,17.3302,300150.0],["2000-10-20",17.1695,17.6286,16.7793,17.0318,319500.0],["2000-10-23",17.1236,17.2613,16.2972,16.6186,174150.0],["2000-10-24",16.7104,17.1695,16.5268,16.6874,380700.0],["2000-10-25",16.4579,17.2383,15.0577,15.1725,1544400.0],["2000-10-26",14.8741,14.8741,13.8641,13.9559,1148400.0],["2000-10-27",14.0707,14.2314,13.1066,13.7264,1485900.0],["2000-10-30",13.6346,13.6575,13.1296,13.2673,427275.0],["2000-10-31",13.3591,15.0577,13.3591,14.7823,715050.0],["2000-11-01",14.6905,15.5168,14.2543,15.1954,500625.0],["2000-11-02",15.2414,16.1136,15.1955,16.0677,228375.0],["2000-11-03",15.9759,15.9988,15.4938,15.9759,247050.0],["2000-11-06",15.9759,16.5268,15.7922,16.1136,184275.0],["2000-11-07",16.1136,16.1366,15.3791,15.3791,249975.0],["2000-11-08",15.4709,15.4709,14.6216,14.8741,434025.0],["2000-11-09",14.6905,14.7134,13.6575,14.1166,322425.0],["2000-11-10",13.8182,14.1396,13.3132,13.3591,242325.0],["2000-11-13",13.2214,13.8871,13.0378,13.8412,655425.0],["2000-11-14",14.1396,15.7004,13.8871,15.5627,429300.0],["2000-11-15",15.5398,15.5398,14.92,15.3332,327150.0],["2000-11-16",15.2414,15.2643,14.1625,14.2773,522225.0],["2000-11-17",14.2543,14.2543,11.3851,12.4869,4477050.0],["2000-11-20",12.5098,13.2214,12.1885,12.7853,832950.0],["2000-11-21",12.8082,12.8771,12.1655,12.1655,541575.0],["2000-11-22",12.0049,12.3721,11.6835,12.3721,433575.0],["2000-11-24",12.5787,12.9919,12.5787,12.8771,190800.0],["2000-11-27",12.8771,13.0378,12.6705,12.6705,816975.0],["2000-11-28",12.2115,12.4869,11.5917,11.7065,1059075.0],["2000-11-29",11.7294,11.7753,11.431,11.6146,602100.0],["2000-11-30",10.926,10.949,10.5817,10.6047,942525.0],["2000-12-01",11.0178,11.1785,10.7883,11.0178,641925.0],["2000-12-04",11.1097,11.2015,10.6047,10.6047,304875.0],["2000-12-05",10.7194,12.441,10.7194,12.1196,1007775.0],["2000-12-06",12.2114,12.2574,11.5687,11.6146,699975.0],["2000-12-07",11.5228,11.5917,11.1097,11.3851,394425.0],["2000-12-08",11.8442,12.1196,11.6606,11.8901,661725.0],["2000-12-11",12.0737,12.9689,12.0737,12.9689,369225.0],["2000-12-12",12.8312,12.9001,12.2344,12.2344,232425.0],["2000-12-13",12.3262,12.5098,10.8572,10.8801,600300.0],["2000-12-14",10.8801,11.0179,10.2374,10.3751,632250.0],["2000-12-15",10.3751,10.3751,9.939,10.1226,667800.0],["2000-12-18",10.2145,10.8342,9.7324,9.7554,360225.0],["2000-12-19",9.3652,9.5258,8.8831,8.952,1146150.0],["2000-12-20",7.7354,8.0798,7.2764,7.2764,1411200.0],["2000-12-21",7.437,7.5977,7.2305,7.3452,1389150.0],["2000-12-22",7.3452,7.942,7.2534,7.8043,965925.0],["2000-12-26",7.8043,8.0109,7.3452,7.5748,378900.0],["2000-12-27",7.483,7.8961,7.437,7.6895,832500.0],["2000-12-28",7.6436,8.1257,7.6436,7.965,981450.0],["2000-12-29",8.1257,8.6077,8.1257,8.2863,902025.0],["2001-01-02",8.2863,8.3322,7.5748,7.5977,739575.0],["2001-01-03",7.5059,8.1716,6.8173,8.1486,1375200.0],["2001-01-04",8.2404,8.5618,7.8961,8.3552,423225.0],["2001-01-05",8.1716,8.2175,7.3911,7.6436,231075.0],["2001-01-08",7.7814,7.8043,7.3452,7.5977,145125.0],["2001-01-09",7.6207,7.8961,7.0239,7.3452,553275.0],["2001-01-10",7.2993,7.7814,7.2075,7.6666,701100.0],["2001-01-11",7.6666,9.3881,7.6207,9.3881,587025.0],["2001-01-12",9.2963,11.0178,9.2963,11.0178,1017900.0],["2001-01-16",10.7424,10.8342,9.6636,9.8472,1174950.0],["2001-01-17",10.0997,10.9719,10.0538,10.3522,978975.0],["2001-01-18",10.3751,10.7194,10.3063,10.3981,572850.0],["2001-01-19",10.6047,11.2933,10.2145,11.1097,969975.0],["2001-01-22",11.1097,11.1556,10.3751,10.5588,673650.0],["2001-01-23",10.4899,11.0178,10.3981,10.9949,258075.0],["2001-01-24",10.8801,11.8442,10.8572,11.3392,579375.0],["2001-01-25",11.2933,11.4769,10.4899,10.5817,224550.0],["2001-01-26",9.7324,10.0079,8.8143,9.3652,2320425.0],["2001-01-29",9.7324,10.7424,9.659,10.6469,575775.0],["2001-01-30",10.6506,10.6506,10.1548,10.3531,375750.0],["2001-01-31",10.2833,11.128,10.2466,10.6543,306450.0],["2001-02-01",10.6543,11.2933,10.5624,11.1831,549900.0],["2001-02-02",11.1574,11.2382,10.9224,10.9297,697950.0],["2001-02-05",10.9297,10.9297,10.3972,10.4376,747000.0],["2001-02-06",10.4376,11.0362,10.1364,10.926,992700.0],["2001-02-07",10.7424,10.7461,10.0262,10.6139,1324800.0],["2001-02-08",10.6506,11.1648,10.4486,10.8379,983250.0],["2001-02-09",10.8379,10.8379,10.1548,10.4816,784125.0],["2001-02-12",10.2099,10.7975,10.2099,10.6322,454500.0],["2001-02-13",10.6322,11.3961,10.6322,11.128,497475.0],["2001-02-14",11.128,11.8405,11.0913,11.8405,360450.0],["2001-02-15",12.2114,12.6522,12.2114,12.4502,775575.0],["2001-02-16",12.1196,12.1196,11.5687,11.7891,542250.0],["2001-02-20",11.8809,11.9691,11.297,11.297,1066275.0],["2001-02-21",11.2052,11.2676,10.5037,10.8342,680625.0],["2001-02-22",10.6506,10.9811,10.0666,10.9444,923850.0],["2001-02-23",10.9481,10.9481,10.4339,10.7057,758700.0],["2001-02-26",10.7975,11.1941,10.7975,11.128,421650.0],["2001-02-27",11.1317,11.1317,10.5037,10.6175,668925.0],["2001-02-28",10.5257,10.6139,9.9124,10.2466,863775.0],["2001-03-01",10.1548,10.1548,9.5451,10.0924,758475.0],["2001-03-02",10.0005,10.6506,9.6884,10.3494,754650.0],["2001-03-05",10.3017,10.3384,10.074,10.0924,506025.0],["2001-03-06",10.265,10.522,10.2062,10.3017,963000.0],["2001-03-07",10.467,10.6873,10.2833,10.5771,512325.0],["2001-03-08",10.4853,10.5588,10.063,10.3384,632025.0],["2001-03-09",10.3384,10.3384,9.8793,9.9565,487575.0],["2001-03-12",9.9565,10.0446,8.9795,8.9832,868950.0],["2001-03-13",9.0163,9.2917,8.9832,9.244,460350.0],["2001-03-14",9.0714,9.5304,9.0016,9.1118,440775.0],["2001-03-15",9.4019,9.4937,9.2036,9.2183,560475.0],["2001-03-16",9.2697,9.2697,8.2267,8.2267,637650.0],["2001-03-19",8.2597,8.9245,8.1716,8.9245,1030500.0],["2001-03-20",8.7408,8.9061,8.0614,8.1642,969525.0],["2001-03-21",7.7125,8.1716,7.5656,7.6427,1018350.0],["2001-03-22",7.6427,7.9145,7.1579,7.8998,1771650.0],["2001-03-23",8.3552,8.7959,8.3185,8.5388,678150.0],["2001-03-26",8.7225,8.8694,8.4654,8.4727,212175.0],["2001-03-27",8.4103,8.4213,8.0834,8.2083,189675.0],["2001-03-28",8.043,8.043,7.3636,7.3636,280125.0],["2001-03-29",7.2901,7.3269,6.9449,7.1065,427050.0],["2001-03-30",7.1028,7.1616,6.4271,7.1616,1071450.0],["2001-04-02",6.978,7.2351,6.6181,6.6327,813150.0],["2001-04-03",6.6144,6.6327,6.2618,6.2618,486000.0],["2001-04-04",6.2251,6.5373,6.2251,6.2434,299025.0],["2001-04-05",6.7025,7.0624,6.607,7.0037,495675.0],["2001-04-06",6.9412,6.9412,6.5777,6.5923,367650.0],["2001-04-09",6.7576,7.0514,6.6474,6.776,208125.0],["2001-04-10",6.776,7.3195,6.776,7.2755,613350.0],["2001-04-11",7.6611,8.3552,7.6611,7.8263,742725.0],["2001-04-12",7.8263,8.3001,7.5436,8.1091,371475.0],["2001-04-16",8.0614,8.0651,7.5472,7.5472,436275.0],["2001-04-17",7.5289,7.9879,7.4738,7.5325,429750.0],["2001-04-18",7.8961,9.7324,7.8961,9.457,976725.0],["2001-04-19",9.5378,10.467,9.1265,10.2099,1078875.0],["2001-04-20",10.0262,10.0997,9.6039,9.6039,282375.0],["2001-04-23",9.5121,9.5121,8.8473,8.8694,169875.0],["2001-04-24",8.9428,8.9612,8.3883,8.5131,343125.0],["2001-04-25",8.5131,9.042,8.3919,9.042,303075.0],["2001-04-26",8.9612,9.2036,8.8694,8.8877,202275.0],["2001-04-27",8.9612,9.1228,8.8106,9.0897,256275.0],["2001-04-30",9.1448,9.446,8.9979,9.3652,455850.0],["2001-05-01",9.3284,9.6223,8.9795,9.5488,609525.0],["2001-05-02",9.7692,10.2099,9.6039,10.063,425250.0],["2001-05-03",9.9712,9.9712,9.7177,9.8426,197325.0],["2001-05-04",9.7508,10.2282,9.6223,10.1364,203400.0],["2001-05-07",10.2282,10.3384,10.1364,10.1731,195075.0],["2001-05-08",10.3935,10.3935,9.9234,9.9528,176175.0],["2001-05-09",9.861,9.9161,9.5855,9.9161,125775.0],["2001-05-10",10.0997,10.1364,9.7361,9.8059,118575.0],["2001-05-11",9.8977,9.8977,9.3688,9.4754,125775.0],["2001-05-14",9.4753,9.6406,8.9906,9.1228,316575.0],["2001-05-15",9.1228,9.2476,9.053,9.1742,172125.0],["2001-05-16",9.1632,9.1632,8.66,9.0163,480825.0],["2001-05-17",9.0897,9.457,9.0787,9.2917,304200.0],["2001-05-18",9.2917,9.3615,9.1999,9.2623,195075.0],["2001-05-21",9.2183,9.8242,9.2183,9.7765,598050.0],["2001-05-22",9.861,10.2319,9.8279,10.107,781425.0],["2001-05-23",10.1181,10.1181,9.6223,9.7618,400950.0],["2001-05-24",9.7508,9.8242,9.659,9.7875,377550.0],["2001-05-25",9.7692,9.9161,9.6259,9.7324,285525.0],["2001-05-29",9.7508,9.7508,9.0714,9.0897,308025.0],["2001-05-30",9.0897,9.1448,8.2414,8.3221,693675.0],["2001-05-31",8.4103,8.7592,8.3736,8.4507,273375.0],["2001-06-01",8.5388,8.7225,8.4103,8.5352,383850.0],["2001-06-04",8.5131,8.5939,8.3552,8.5462,142200.0],["2001-06-05",8.5462,8.9795,8.5388,8.9795,767700.0],["2001-06-06",9.0163,9.255,8.8143,8.9098,335700.0],["2001-06-07",8.9612,8.9942,8.6857,8.9061,359550.0],["2001-06-08",8.9428,9.0897,8.829,8.9318,337725.0],["2001-06-11",8.9318,8.9318,8.3001,8.4544,262125.0],["2001-06-12",8.3625,8.447,8.1018,8.1348,1005300.0],["2001-06-13",8.1348,8.3075,8.0981,8.1899,722475.0],["2001-06-14",8.1716,8.1899,7.9329,7.9512,198225.0],["2001-06-15",7.8594,7.8594,7.4554,7.5178,389925.0],["2001-06-18",7.5178,7.6574,7.1616,7.3452,207900.0],["2001-06-19",7.437,7.6023,6.9119,6.9119,300375.0],["2001-06-20",6.8384,7.1432,6.7943,7.0698,328500.0],["2001-06-21",7.0147,7.5289,7.0147,7.5289,183150.0],["2001-06-22",7.4554,7.5068,7.2718,7.4003,222525.0],["2001-06-25",7.4407,7.5289,7.2204,7.3305,132525.0],["2001-06-26",7.0698,7.437,6.9229,7.2718,324675.0],["2001-06-27",7.3195,7.5619,7.3195,7.5436,144225.0],["2001-06-28",7.584,8.0283,7.5693,7.9732,208350.0],["2001-06-29",7.9769,8.9979,7.9769,8.9465,953325.0],["2001-07-02",8.6306,8.6343,8.0981,8.1752,733725.0],["2001-07-03",7.9329,8.1532,7.9329,7.999,220950.0],["2001-07-05",7.999,8.1752,7.8006,7.8447,222075.0],["2001-07-06",7.7676,7.7933,7.5913,7.6023,181800.0],["2001-07-09",7.5472,7.7125,7.437,7.4921,292950.0],["2001-07-10",7.5472,7.7088,7.1653,7.1653,641250.0],["2001-07-11",7.1249,7.437,7.0147,7.0147,315000.0],["2001-07-12",7.3085,7.7492,7.2791,7.5289,975825.0],["2001-07-13",7.5289,7.6831,7.4407,7.5252,477675.0],["2001-07-16",7.7859,8.043,7.2167,7.2608,870300.0],["2001-07-17",7.2718,7.5582,7.1616,7.3673,500625.0],["2001-07-18",7.3673,7.382,6.9963,7.0477,235125.0],["2001-07-19",7.2167,8.0026,7.2167,8.0026,1044675.0],["2001-07-20",8.0026,8.054,7.584,7.6941,444150.0],["2001-07-23",7.7676,7.9696,7.6207,7.6207,217575.0],["2001-07-24",7.6207,7.7566,7.4334,7.4444,615150.0],["2001-07-25",7.4554,7.6758,7.3966,7.639,249300.0],["2001-07-26",7.6758,7.9659,7.584,7.9292,276975.0],["2001-07-27",7.9328,8.2597,7.8594,8.1936,229500.0],["2001-07-30",8.1936,8.2634,8.0247,8.1716,265275.0],["2001-07-31",8.2083,8.3919,8.021,8.201,201600.0],["2001-08-01",8.2928,8.8143,8.2928,8.7041,342450.0],["2001-08-02",9.3652,9.3652,9.2036,9.3578,580950.0],["2001-08-03",9.3578,9.3578,8.9759,9.1081,221850.0],["2001-08-06",9.053,9.3101,8.9061,8.9795,334350.0],["2001-08-07",8.9979,9.1448,8.7776,8.8143,168975.0],["2001-08-08",8.818,8.9795,8.4029,8.4507,103725.0],["2001-08-09",8.447,8.6857,8.3552,8.6123,354825.0],["2001-08-10",8.6123,9.1999,8.6123,9.1999,645075.0],["2001-08-13",9.2183,9.5488,9.1815,9.5488,384750.0],["2001-08-14",9.5488,9.6406,9.3652,9.5268,460125.0],["2001-08-15",9.4753,9.659,9.4386,9.4937,606600.0],["2001-08-16",9.457,9.5121,9.2734,9.5121,213525.0],["2001-08-17",9.4386,9.5304,9.255,9.277,290925.0],["2001-08-20",9.255,9.3101,9.1485,9.2366,306900.0],["2001-08-21",9.255,9.6406,9.1081,9.1448,353025.0],["2001-08-22",9.1081,9.2072,9.0346,9.1558,312750.0],["2001-08-23",9.1742,9.5157,9.1742,9.1779,268200.0],["2001-08-24",9.2366,9.4386,9.1815,9.4386,444825.0],["2001-08-27",9.457,9.7692,9.4019,9.6259,265275.0],["2001-08-28",9.659,9.659,9.3872,9.4019,135225.0],["2001-08-29",9.6406,9.7324,9.457,9.5084,217800.0],["2001-08-30",9.2734,9.4386,8.7518,9.053,365175.0],["2001-08-31",9.0567,9.4386,9.0346,9.1081,248625.0],["2001-09-04",9.1081,9.1081,8.8694,8.9245,298800.0],["2001-09-05",8.8694,8.8951,8.6049,8.7702,666225.0],["2001-09-06",8.7408,8.7482,8.3809,8.414,400500.0],["2001-09-07",8.3552,8.5205,7.9696,8.0651,479250.0],["2001-09-10",7.8961,8.1238,7.8043,7.8374,377100.0],["2001-09-17",7.6207,7.6207,7.3085,7.393,161325.0],["2001-09-18",7.4003,7.4003,6.7025,6.7025,339525.0],["2001-09-19",6.8862,6.8862,6.4271,6.6842,281025.0],["2001-09-20",6.5923,6.6658,6.0598,6.0598,179100.0],["2001-09-21",5.5089,5.8505,5.3069,5.6558,774675.0],["2001-09-24",5.8395,6.3169,5.8395,6.2434,536175.0],["2001-09-25",6.2802,6.35,6.0415,6.0415,135450.0],["2001-09-26",6.0415,6.1259,5.4538,5.5603,330075.0],["2001-09-27",5.5567,5.7219,5.4208,5.7219,378900.0],["2001-09-28",5.7476,6.1663,5.7293,6.0672,517500.0],["2001-10-01",6.0047,6.1369,5.7991,5.7991,205200.0],["2001-10-02",5.7293,5.8138,5.5273,5.788,305325.0],["2001-10-03",5.5273,6.5409,5.5273,6.4271,529875.0],["2001-10-04",6.5189,6.7466,6.3904,6.6768,646425.0],["2001-10-05",6.6291,6.6291,6.2912,6.4491,291375.0],["2001-10-08",6.4234,6.6107,6.372,6.4271,102825.0],["2001-10-09",6.2434,6.2434,5.5971,5.8945,444600.0],["2001-10-10",5.9864,6.3206,5.7844,6.2398,270900.0],["2001-10-11",6.3353,7.1616,6.3353,6.8604,299250.0],["2001-10-12",6.8604,6.9927,6.6768,6.7943,349650.0],["2001-10-15",6.7943,6.7943,6.5483,6.5593,123075.0],["2001-10-16",6.6291,6.9045,6.6291,6.776,455625.0],["2001-10-17",6.798,6.9743,6.5409,6.5409,529650.0],["2001-10-18",6.5446,6.6474,6.4638,6.4638,448200.0],["2001-10-19",6.4638,6.6474,6.4454,6.596,149400.0],["2001-10-22",6.6107,6.6768,6.5005,6.563,453375.0],["2001-10-23",6.596,6.8494,6.5373,6.574,128250.0],["2001-10-24",6.574,6.8421,6.5336,6.8347,338850.0],["2001-10-25",6.7429,7.0514,6.6034,6.9853,142875.0],["2001-10-26",6.9853,7.0037,6.6842,6.7172,171900.0],["2001-10-29",6.7576,6.7576,6.3169,6.372,103500.0],["2001-10-30",6.2802,6.2802,5.9864,6.0745,87750.0],["2001-10-31",6.1186,6.3536,6.1186,6.2618,144450.0],["2001-11-01",6.2434,6.3169,6.0488,6.2471,202275.0],["2001-11-02",6.2251,6.3867,6.17,6.372,159525.0],["2001-11-05",6.4124,6.5446,6.372,6.5373,233775.0],["2001-11-06",6.574,6.8384,6.5556,6.7209,564975.0],["2001-11-07",6.6915,6.8825,6.6291,6.6695,98100.0],["2001-11-08",6.6989,7.022,6.6878,6.7943,429300.0],["2001-11-09",6.7943,6.8531,6.6842,6.8311,107775.0],["2001-11-12",6.9045,7.0808,6.7393,7.0,187875.0],["2001-11-13",7.3452,7.3636,7.1983,7.2901,198675.0],["2001-11-14",7.3452,7.4554,7.2534,7.3856,165825.0],["2001-11-15",7.3856,7.437,7.2571,7.3783,95850.0],["2001-11-16",7.1616,7.3452,7.0478,7.3452,110025.0],["2001-11-19",7.3599,7.5766,7.3599,7.4187,123075.0],["2001-11-20",7.382,7.382,6.9412,6.9449,85050.0],["2001-11-21",7.0147,7.1028,6.8311,6.9633,116550.0],["2001-11-23",6.9633,7.0477,6.9412,7.0477,72450.0],["2001-11-26",7.0882,7.2534,6.978,7.1249,134550.0],["2001-11-27",7.1285,7.2204,7.0514,7.1873,308700.0],["2001-11-28",7.1432,7.1579,6.978,6.9963,230400.0],["2001-11-29",7.0037,7.1616,7.0037,7.1102,212175.0],["2001-11-30",7.1249,7.1616,6.9045,7.022,140625.0],["2001-12-03",6.978,6.978,6.7686,6.8127,110025.0],["2001-12-04",6.7576,7.1983,6.7576,7.1983,262800.0],["2001-12-05",7.2167,7.8961,7.2167,7.8961,423000.0],["2001-12-06",7.841,8.1716,7.7602,8.1716,216000.0],["2001-12-07",8.1348,8.2046,8.0063,8.0871,166950.0],["2001-12-10",8.0908,8.1679,7.9733,8.0577,134325.0],["2001-12-11",8.0577,8.447,8.0063,8.3736,275400.0],["2001-12-12",8.447,8.5021,8.2083,8.4617,285525.0],["2001-12-13",8.4066,8.4066,7.841,7.8741,226800.0],["2001-12-14",7.9329,8.1348,7.8043,7.999,121500.0],["2001-12-17",7.9512,8.2964,7.9512,8.2781,75600.0],["2001-12-18",8.2781,8.2781,7.7492,7.9145,283050.0],["2001-12-19",7.9145,7.9145,7.6207,7.6941,208575.0],["2001-12-20",7.3452,7.3452,6.6144,6.6181,1354500.0],["2001-12-21",6.7943,6.8311,6.6474,6.7686,1050075.0],["2001-12-24",6.8494,6.9045,6.7576,6.7943,222750.0],["2001-12-26",6.7282,6.8825,6.7172,6.7723,240525.0],["2001-12-27",6.7907,6.9045,6.7393,6.8274,1154700.0],["2001-12-28",6.8678,7.1432,6.8678,7.0698,694575.0],["2001-12-31",7.0881,7.2534,6.8935,6.9633,590175.0],["2002-01-02",7.0147,7.0514,6.8311,6.9927,352350.0],["2002-01-03",7.0514,7.5289,7.0514,7.5032,377100.0],["2002-01-04",7.7125,7.8484,7.5619,7.7198,496350.0],["2002-01-07",8.9979,9.0236,8.447,8.5388,1737450.0],["2002-01-08",8.5388,8.7408,8.4837,8.6306,1359225.0],["2002-01-09",8.6674,8.7335,8.4654,8.4837,813150.0],["2002-01-10",8.5388,8.6306,8.4654,8.5572,491175.0],["2002-01-11",8.7408,8.7482,8.2267,8.2634,675900.0],["2002-01-14",8.1716,8.5278,8.1716,8.5131,621225.0],["2002-01-15",8.5168,8.8583,8.4507,8.8326,600525.0],["2002-01-16",8.7408,9.0163,8.5205,8.7408,1323900.0],["2002-01-17",8.8143,8.9061,8.6968,8.873,316125.0],["2002-01-18",8.7812,9.1779,8.7408,8.9245,918900.0],["2002-01-22",8.9612,8.9979,8.4948,8.5241,260775.0],["2002-01-23",8.5572,8.9575,8.3736,8.8914,377325.0],["2002-01-24",8.9061,9.255,8.671,8.7188,347175.0],["2002-01-25",8.6674,8.7408,8.3368,8.7335,344700.0],["2002-01-28",8.8143,8.9575,8.6306,8.8547,139725.0],["2002-01-29",8.7959,8.84,8.447,8.5388,357750.0],["2002-01-30",8.5168,8.7188,8.245,8.7151,289350.0],["2002-01-31",8.7959,9.3174,8.7592,9.3174,332100.0],["2002-02-01",9.255,9.3505,9.0199,9.0897,505125.0],["2002-02-04",9.0346,9.042,8.6857,8.8877,339300.0],["2002-02-05",8.7959,9.5488,8.6674,9.5451,748800.0],["2002-02-06",9.8242,10.6469,9.8242,10.3935,1171575.0],["2002-02-07",10.4119,10.5514,10.1952,10.3751,769275.0],["2002-02-08",10.3201,10.3751,10.2282,10.2282,876150.0],["2002-02-11",10.3017,10.8709,10.287,10.7791,736650.0],["2002-02-12",10.724,10.7901,10.4119,10.467,480600.0],["2002-02-13",10.467,10.8342,10.467,10.7424,470700.0],["2002-02-14",10.7975,10.9738,10.2025,10.265,537750.0],["2002-02-15",10.265,10.2686,9.9161,10.0997,539775.0],["2002-02-19",10.0997,10.0997,9.681,9.7324,379125.0],["2002-02-20",9.7361,10.0262,9.5929,9.9161,379575.0],["2002-02-21",9.9712,9.9895,9.3358,9.3725,235575.0],["2002-02-22",9.4386,9.872,9.3688,9.872,481275.0],["2002-02-25",9.872,10.2429,9.7692,10.1364,311625.0],["2002-02-26",10.2099,10.265,9.8389,10.107,176400.0],["2002-02-27",10.1548,10.4486,10.1548,10.3201,222750.0],["2002-02-28",10.3751,10.4119,9.5672,9.6957,338400.0],["2002-03-01",9.7324,10.3458,9.7031,10.309,175050.0],["2002-03-04",10.4853,11.3851,10.4816,11.3374,537525.0],["2002-03-05",11.3851,11.6606,11.2933,11.3667,763650.0],["2002-03-06",11.2382,11.2382,10.8159,11.0142,1102725.0],["2002-03-07",11.106,11.2125,10.7608,10.9995,477225.0],["2002-03-08",11.128,11.6973,11.128,11.4769,433125.0],["2002-03-11",11.4586,11.6018,11.3153,11.5798,344700.0],["2002-03-12",11.3851,11.8332,11.1648,11.5504,804375.0],["2002-03-13",11.5137,11.5173,11.3704,11.3998,601425.0],["2002-03-14",11.3667,11.4218,10.9444,10.9628,317700.0],["2002-03-15",10.6506,10.9554,10.6506,10.9077,336825.0],["2002-03-18",10.9444,11.1905,10.9444,11.128,357975.0],["2002-03-19",10.8709,10.9628,10.8232,10.9628,319725.0],["2002-03-20",10.9628,11.2933,10.9628,11.0656,287550.0],["2002-03-21",11.0913,11.4035,11.0178,11.3447,334125.0],["2002-03-22",11.3447,11.5687,11.2198,11.3851,400500.0],["2002-03-25",11.2933,11.5173,11.2933,11.3117,406350.0],["2002-03-26",11.3117,11.6238,11.3117,11.4512,268425.0],["2002-03-27",11.0178,11.1317,10.3347,10.3384,854100.0],["2002-03-28",10.3384,10.6212,10.2099,10.2833,768600.0],["2002-04-01",10.2833,10.7938,10.1548,10.6212,398700.0],["2002-04-02",11.0178,11.4586,10.8085,10.8342,1642500.0],["2002-04-03",10.8709,10.926,10.4192,10.4192,565200.0],["2002-04-04",10.511,10.8195,10.511,10.724,1179450.0],["2002-04-05",10.8159,10.915,10.3862,10.4963,966375.0],["2002-04-08",10.1915,10.4119,10.0997,10.3825,1175175.0],["2002-04-09",10.5882,10.6506,10.0079,10.0079,1381275.0],["2002-04-10",10.0997,10.3494,10.0152,10.3164,5850450.0],["2002-04-11",10.3201,10.3531,10.0079,10.2797,1237500.0],["2002-04-12",10.2797,10.5735,10.1768,10.5551,712800.0],["2002-04-15",10.5588,10.7791,10.2833,10.3678,650250.0],["2002-04-16",10.4302,10.7681,10.3972,10.5404,686700.0],["2002-04-17",11.0178,11.3667,10.893,11.308,1995075.0],["2002-04-18",11.3117,11.3814,11.0803,11.2162,1201950.0],["2002-04-19",11.2749,11.3631,11.0913,11.2566,381375.0],["2002-04-22",11.0913,11.1464,10.9113,11.0876,278550.0],["2002-04-23",11.1464,11.2676,10.9885,10.9885,455400.0],["2002-04-24",11.0362,11.2933,10.8783,11.0362,674325.0],["2002-04-25",11.0362,11.3006,10.915,11.2015,549900.0],["2002-04-26",11.2015,11.3814,10.702,10.7093,438525.0],["2002-04-29",10.6873,10.9664,10.522,10.6285,359100.0],["2002-04-30",10.5771,11.1648,10.5771,11.1648,587475.0],["2002-05-01",11.1097,11.1097,10.5771,10.8342,1125225.0],["2002-05-02",10.8709,10.9811,10.1915,10.3935,815625.0],["2002-05-03",10.4853,10.4853,10.1364,10.3127,856350.0],["2002-05-06",10.3201,10.3201,9.7875,9.8242,1062900.0],["2002-05-07",10.0997,10.0997,9.8242,9.9124,682650.0],["2002-05-08",10.467,10.926,10.4302,10.8709,1018125.0],["2002-05-09",10.8379,10.8416,10.5588,10.5588,432225.0],["2002-05-10",10.6139,10.6506,10.1327,10.1364,320625.0],["2002-05-13",10.3201,10.9811,10.1548,10.9113,772200.0],["2002-05-14",11.2933,11.7046,11.2933,11.532,529875.0],["2002-05-15",11.3851,11.8772,11.3484,11.5173,918450.0],["2002-05-16",11.4402,11.521,11.2382,11.4108,483300.0],["2002-05-17",11.4402,11.5504,11.3851,11.51,876375.0],["2002-05-20",11.4769,11.4769,11.3667,11.4439,291375.0],["2002-05-21",11.532,11.6606,11.3484,11.3888,910350.0],["2002-05-22",11.4218,11.5283,11.341,11.4439,540450.0],["2002-05-23",11.4439,11.4769,11.2749,11.4475,572850.0],["2002-05-24",11.3851,11.5026,11.2419,11.4586,596700.0],["2002-05-28",11.4622,11.554,11.2492,11.3484,630450.0],["2002-05-29",11.3484,11.3484,11.0362,11.095,679500.0],["2002-05-30",11.0546,11.106,10.7608,10.9664,487350.0],["2002-05-31",11.0178,11.2309,10.926,11.0178,263025.0],["2002-06-03",10.9444,11.0913,10.467,10.7057,602775.0],["2002-06-04",10.1915,10.4302,9.8242,10.2833,1019250.0],["2002-06-05",10.3201,10.3972,10.2282,10.2833,240525.0],["2002-06-06",10.2466,10.2613,9.8242,9.9822,510075.0],["2002-06-07",9.659,10.0262,9.6076,10.0262,563850.0],["2002-06-10",10.063,10.063,9.6223,9.7214,358875.0],["2002-06-11",9.7214,9.7692,9.5672,9.6369,828675.0],["2002-06-12",9.6369,9.9161,9.3064,9.8646,1017450.0],["2002-06-13",9.8059,10.2282,9.7912,9.9161,851625.0],["2002-06-14",9.6957,9.9748,9.3284,9.8977,474975.0],["2002-06-17",9.9528,10.3531,9.9528,10.3017,258525.0],["2002-06-18",10.3384,10.6322,10.1548,10.1621,194850.0],["2002-06-19",10.0997,10.2539,9.9491,10.0556,356625.0],["2002-06-20",10.0262,10.0262,9.5965,9.5965,289125.0],["2002-06-21",9.6884,9.7875,9.4864,9.6223,374850.0],["2002-06-24",9.7141,10.0777,9.3982,9.8793,461475.0],["2002-06-25",10.0079,10.063,9.6039,9.7435,542700.0],["2002-06-26",9.4753,10.063,9.4386,9.9528,438975.0],["2002-06-27",10.1364,10.2429,10.0262,10.1989,787950.0],["2002-06-28",10.1989,10.9628,10.1989,10.6506,958050.0],["2002-07-01",10.6469,10.6469,9.9197,10.063,683100.0],["2002-07-02",10.063,10.063,9.5819,9.6296,402300.0],["2002-07-03",9.9161,10.8269,9.5488,10.7644,3017025.0],["2002-07-05",10.9444,11.3704,10.9407,11.1427,486900.0],["2002-07-08",11.1464,11.3851,10.9113,10.9738,1187325.0],["2002-07-09",11.0362,11.1905,10.8893,10.8893,376425.0],["2002-07-10",11.0729,11.0803,10.6653,10.7204,435375.0],["2002-07-11",10.6506,10.8122,10.287,10.8122,1449000.0],["2002-07-12",10.9995,11.308,10.7791,10.9811,577800.0],["2002-07-15",10.9444,11.0178,10.5624,11.0178,390825.0],["2002-07-16",11.1097,11.3814,10.926,10.9811,592875.0],["2002-07-17",11.0913,11.4182,11.0913,11.2786,1042875.0],["2002-07-18",12.1196,12.2629,10.9444,10.9885,4844250.0],["2002-07-19",10.6139,11.0582,10.522,10.68,1673550.0],["2002-07-22",10.6506,10.6506,10.0813,10.0813,2035575.0],["2002-07-23",10.0813,10.1107,9.4753,9.5488,1721925.0],["2002-07-24",9.3652,10.063,9.2917,10.0262,1875600.0],["2002-07-25",10.0226,10.0226,8.8143,9.1044,1775700.0],["2002-07-26",9.1962,9.4754,8.4507,8.8106,2202525.0],["2002-07-29",8.9979,9.6186,8.9942,9.5451,1234575.0],["2002-07-30",9.6223,10.1731,9.4203,9.8316,1731150.0],["2002-07-31",9.8793,9.9124,9.6039,9.6443,922275.0],["2002-08-01",9.6406,9.9344,9.457,9.457,833175.0],["2002-08-02",9.4019,9.4019,8.8694,8.9795,614250.0],["2002-08-05",9.0163,9.0714,8.447,8.4507,304425.0],["2002-08-06",8.6527,9.2036,8.6527,8.9355,1344600.0],["2002-08-07",8.9612,9.2917,8.649,9.1411,816975.0],["2002-08-08",9.2183,9.8022,9.1301,9.6957,1016325.0],["2002-08-09",9.6406,9.659,9.2917,9.5672,733050.0],["2002-08-12",9.5488,9.5488,9.075,9.1815,692100.0],["2002-08-13",9.1265,9.255,8.8143,8.8216,649125.0],["2002-08-14",8.8326,9.2991,8.6564,9.255,618525.0],["2002-08-15",9.3101,9.6737,9.3101,9.5672,400275.0],["2002-08-16",9.5672,10.1548,9.4386,9.9197,606600.0],["2002-08-19",9.9895,10.4853,9.9197,10.2466,587925.0],["2002-08-20",10.2466,10.7975,10.1548,10.467,1733175.0],["2002-08-21",10.4853,10.7424,10.3604,10.6506,765450.0],["2002-08-22",10.6689,11.2088,10.5771,11.0178,807075.0],["2002-08-23",10.9848,10.9848,10.5771,10.691,641700.0],["2002-08-26",10.691,10.724,10.287,10.6139,1130850.0],["2002-08-27",10.6506,10.6506,9.9344,9.9454,912825.0],["2002-08-28",9.9344,9.9344,9.5488,9.7141,843525.0],["2002-08-29",9.703,9.894,9.5782,9.6847,856800.0],["2002-08-30",9.6737,9.6737,9.1669,9.3284,1670400.0],["2002-09-03",9.3284,9.4019,8.9245,9.1852,828900.0],["2002-09-04",9.1999,9.3138,8.9979,9.3064,874350.0],["2002-09-05",9.2697,9.4056,9.1852,9.3835,762300.0],["2002-09-06",9.5488,10.0079,9.5378,10.0079,796500.0],["2002-09-09",10.0079,10.0079,9.7141,9.8059,1267875.0],["2002-09-10",9.8059,10.0813,9.7875,10.0483,999675.0],["2002-09-11",10.1364,10.2356,10.0116,10.0813,442575.0],["2002-09-12",9.9895,10.063,9.8426,9.9197,845325.0],["2002-09-13",9.8793,9.8793,9.659,9.659,561825.0],["2002-09-16",9.6627,9.7324,9.4937,9.5415,342450.0],["2002-09-17",9.457,9.5855,8.8877,8.9428,1321200.0],["2002-09-18",8.447,8.4507,8.1385,8.2377,3275100.0],["2002-09-19",8.0063,8.0063,7.6684,7.7051,1936800.0],["2002-09-20",7.7382,8.2817,7.7382,8.2267,1676250.0],["2002-09-23",8.2267,8.2267,7.8998,8.0247,841275.0],["2002-09-24",7.8961,8.3368,7.8374,8.0834,927900.0],["2002-09-25",8.1716,8.5719,8.1716,8.5535,517275.0],["2002-09-26",8.5939,8.5939,8.0981,8.1091,1113525.0],["2002-09-27",8.1128,8.1128,7.6941,7.7566,1291725.0],["2002-09-30",7.7566,7.8594,7.3416,7.7309,857925.0],["2002-10-01",7.841,7.8998,7.5068,7.8961,1310175.0],["2002-10-02",7.841,8.0798,7.7198,7.7859,1038600.0],["2002-10-03",7.7896,7.7896,7.3195,7.3232,934875.0],["2002-10-04",7.3269,7.3269,5.2335,6.1516,6625350.0],["2002-10-07",6.1516,6.1773,5.9974,6.0011,1086075.0],["2002-10-08",6.0011,6.1516,5.7844,5.979,1287450.0],["2002-10-09",5.9827,6.1259,5.8431,5.9864,951300.0],["2002-10-10",5.8027,6.5373,5.8027,6.372,919125.0],["2002-10-11",6.5556,6.8715,6.5336,6.6548,1115550.0],["2002-10-14",6.6327,6.7943,6.2838,6.7319,1088325.0],["2002-10-15",7.3452,7.3452,7.0918,7.224,1072575.0],["2002-10-16",6.9412,7.0661,6.6291,6.6658,906075.0],["2002-10-17",6.9412,7.1322,6.7943,6.7943,1063575.0],["2002-10-18",6.765,7.2167,6.6107,7.2167,1457550.0],["2002-10-21",7.1249,7.7639,7.022,7.7566,911475.0],["2002-10-22",7.7566,7.819,7.1065,7.2938,1374525.0],["2002-10-23",7.2975,7.7125,7.2644,7.7125,709650.0],["2002-10-24",7.8961,8.245,7.639,7.8374,720900.0],["2002-10-25",7.8227,8.223,7.8227,8.223,497925.0],["2002-10-28",8.3552,8.7041,8.1606,8.2267,659700.0],["2002-10-29",8.223,8.2744,7.6794,8.0394,569700.0],["2002-10-30",8.043,8.4066,7.841,8.3552,616275.0],["2002-10-31",8.3552,8.3993,8.1569,8.1752,722925.0],["2002-11-01",8.1752,8.9061,8.0798,8.8143,680625.0],["2002-11-04",8.9979,10.0079,8.9979,9.457,1487025.0],["2002-11-05",9.457,9.4754,9.2183,9.3946,857025.0],["2002-11-06",9.3982,9.692,9.2734,9.6039,725850.0],["2002-11-07",9.4753,9.4827,8.8951,8.8987,544275.0],["2002-11-08",8.8987,9.1044,8.6453,8.829,479250.0],["2002-11-11",8.8216,8.8253,8.1899,8.234,406125.0],["2002-11-12",8.3442,8.7959,8.2818,8.6857,534825.0],["2002-11-13",8.5939,9.1779,8.4691,9.0897,932400.0],["2002-11-14",9.1999,9.8793,9.1999,9.861,1070325.0],["2002-11-15",9.5855,10.3458,9.5378,10.2099,1272825.0],["2002-11-18",10.2135,10.3494,9.7912,9.9381,517950.0],["2002-11-19",9.9418,9.9418,9.479,9.5855,764325.0],["2002-11-20",9.5855,9.9969,9.5488,9.9528,549675.0],["2002-11-21",9.9895,10.7608,9.9895,10.6506,874800.0],["2002-11-22",10.5404,11.1721,10.4119,11.0362,776925.0],["2002-11-25",11.0215,11.3851,10.8159,11.2345,1422675.0],["2002-11-26",11.1427,11.1905,10.5551,10.5918,1082700.0],["2002-11-27",10.724,11.8993,10.724,11.4733,1577025.0],["2002-11-29",11.4769,11.532,11.2786,11.4255,344475.0],["2002-12-02",11.6422,12.0241,11.33,11.3521,820800.0],["2002-12-03",11.3374,11.3374,10.7791,10.8526,938475.0],["2002-12-04",10.7608,10.7938,10.0997,10.5992,938700.0],["2002-12-05",10.6506,10.7975,10.3384,10.6506,533025.0],["2002-12-06",10.3935,10.5955,10.1731,10.5478,1775475.0],["2002-12-09",10.2466,10.3384,10.063,10.1585,649800.0],["2002-12-10",10.1878,10.4302,10.0446,10.4082,663525.0],["2002-12-11",10.3568,10.6836,10.1915,10.4229,638100.0],["2002-12-12",10.4853,10.6139,10.287,10.4266,463050.0],["2002-12-13",10.3751,10.3751,9.9785,10.0152,339525.0],["2002-12-16",10.0152,10.4339,10.0152,10.4339,392850.0],["2002-12-17",10.3054,10.6139,10.2319,10.3568,706050.0],["2002-12-18",10.3568,10.3568,10.0556,10.1952,601650.0],["2002-12-19",10.1731,10.3972,10.1401,10.2319,708075.0],["2002-12-20",10.2833,10.4927,10.2319,10.4927,838575.0],["2002-12-23",10.4927,10.7608,10.4816,10.6322,512325.0],["2002-12-24",10.6873,10.7608,10.467,10.7387,270225.0],["2002-12-26",10.7424,10.9995,10.6579,10.6763,203625.0],["2002-12-27",10.669,10.7424,10.3935,10.4743,285300.0],["2002-12-30",10.511,10.5845,10.1364,10.298,342450.0],["2002-12-31",10.3237,10.6469,10.2172,10.5257,607275.0],["2003-01-02",10.6139,11.0546,10.5037,11.0178,733725.0],["2003-01-03",11.0179,11.33,10.9848,11.128,710325.0],["2003-01-06",11.7524,12.3841,11.712,12.0645,3152700.0],["2003-01-07",12.0645,12.5199,12.0645,12.2298,2588625.0],["2003-01-08",12.2298,12.2298,11.8442,11.8772,1594800.0],["2003-01-09",11.9691,12.5971,11.9691,12.5971,1166400.0],["2003-01-10",12.4134,13.1223,12.3437,12.9643,1604925.0],["2003-01-13",13.0194,13.2177,12.9313,13.1149,1305000.0],["2003-01-14",13.1296,13.181,12.946,13.1516,1920150.0],["2003-01-15",13.1186,13.1369,12.8909,13.1296,918900.0],["2003-01-16",13.0378,13.181,11.9837,12.7073,1531800.0],["2003-01-17",12.2114,12.2151,11.8699,11.9433,1152450.0],["2003-01-21",11.9066,12.138,11.8442,11.8442,540000.0],["2003-01-22",11.7928,12.1123,11.6055,11.8001,572625.0],["2003-01-23",11.9911,12.575,11.8442,12.4796,1550025.0],["2003-01-24",12.4428,12.4832,12.1196,12.1894,1328400.0],["2003-01-27",12.1931,12.1931,11.6238,11.7156,792000.0],["2003-01-28",11.8442,12.1784,11.6165,12.0278,614475.0],["2003-01-29",11.8993,12.2298,11.5908,12.1307,712575.0],["2003-01-30",12.1343,12.2665,11.6642,11.6642,569475.0],["2003-01-31",11.6679,11.936,11.4622,11.936,813825.0],["2003-02-03",11.9911,12.0572,11.8258,11.9544,450675.0],["2003-02-04",11.8993,12.116,11.7524,12.0609,908325.0],["2003-02-05",12.6705,12.8468,12.4869,12.7366,2135925.0],["2003-02-06",12.6999,12.7477,12.5603,12.6411,1615050.0],["2003-02-07",12.7256,12.8725,12.4722,12.6632,1000350.0],["2003-02-10",12.5236,12.8138,12.4502,12.6522,901575.0],["2003-02-11",12.7073,12.8174,12.3951,12.5824,591300.0],["2003-02-12",12.5971,12.6669,12.3584,12.4134,515025.0],["2003-02-13",12.4134,12.4134,12.1013,12.3767,815850.0],["2003-02-14",12.4502,12.5934,12.4502,12.5897,1254375.0],["2003-02-18",12.7623,13.0378,12.7623,13.0304,911250.0],["2003-02-19",13.0378,13.0378,12.8138,12.9276,914625.0],["2003-02-20",12.9313,13.1553,12.9276,13.0745,1024650.0],["2003-02-21",13.0745,13.0745,12.8358,13.0011,693675.0],["2003-02-24",13.0011,13.181,12.8505,12.8946,543825.0],["2003-02-25",12.8909,12.9239,12.7844,12.8174,860400.0],["2003-02-26",12.8174,13.0194,12.6669,12.8578,939600.0],["2003-02-27",12.8615,12.8762,12.4428,12.5199,1683000.0],["2003-02-28",12.5787,12.8358,12.4171,12.7954,1010700.0],["2003-03-03",12.979,13.0378,12.0609,12.0719,1612350.0],["2003-03-04",12.0719,12.0719,11.5687,11.8442,2052225.0],["2003-03-05",11.9911,11.9911,11.6532,11.8222,1414125.0],["2003-03-06",11.8258,12.0645,11.7156,11.8993,1275300.0],["2003-03-07",11.6973,11.8185,11.5687,11.6055,1203750.0],["2003-03-10",11.554,11.554,11.2749,11.3117,1178325.0],["2003-03-11",11.3851,11.4218,11.0546,11.0913,1026900.0],["2003-03-12",11.128,11.2235,10.8967,11.0729,937350.0],["2003-03-13",11.1648,11.7891,11.1648,11.745,1207125.0],["2003-03-14",11.8625,12.0829,11.7744,11.8075,845775.0],["2003-03-17",11.8075,12.6926,11.7046,12.6926,1203075.0],["2003-03-18",12.6962,12.6962,11.8111,11.9176,2710125.0],["2003-03-19",11.9176,12.0095,11.2052,11.4916,2664225.0],["2003-03-20",11.2015,11.4769,11.0986,11.3925,1308825.0],["2003-03-21",11.4843,11.6679,11.2933,11.5614,722250.0],["2003-03-24",11.4512,11.4953,11.2015,11.2492,829350.0],["2003-03-25",11.2529,11.5981,11.2125,11.4512,546525.0],["2003-03-26",11.4512,11.8625,10.713,10.7608,2112075.0],["2003-03-27",10.669,10.8122,10.4376,10.7057,1584450.0],["2003-03-28",10.6726,10.8342,10.5771,10.7865,486450.0],["2003-03-31",10.3751,10.6689,10.3568,10.4045,1011600.0],["2003-04-01",10.4082,10.6947,10.2907,10.6653,1060875.0],["2003-04-02",10.9444,11.2933,10.9077,10.9628,1456200.0],["2003-04-03",10.9664,11.3814,10.9628,11.1317,992025.0],["2003-04-04",11.1758,11.2345,10.7057,10.7865,521325.0],["2003-04-07",11.0546,11.2345,10.7975,10.8416,679500.0],["2003-04-08",10.8342,10.8709,10.5331,10.5404,574650.0],["2003-04-09",10.5955,10.68,10.3127,10.3164,544275.0],["2003-04-10",10.3384,10.4008,10.1731,10.4008,624825.0],["2003-04-11",10.4927,10.6175,10.3935,10.522,980100.0],["2003-04-14",10.4853,10.5808,10.3972,10.5771,963900.0],["2003-04-15",10.2282,10.7681,10.2282,10.6249,674100.0],["2003-04-16",10.7791,11.0913,10.7791,10.9738,791550.0],["2003-04-17",10.9774,11.3667,10.915,11.2749,1048500.0],["2003-04-21",11.2823,11.532,11.2309,11.3888,611100.0],["2003-04-22",10.7057,10.8159,9.5672,9.872,6885225.0],["2003-04-23",10.0446,10.6579,9.9895,10.3751,3152925.0],["2003-04-24",10.2833,10.3568,9.8683,9.9932,1851075.0],["2003-04-25",9.9161,9.9344,9.5855,9.659,939600.0],["2003-04-28",9.5525,9.7765,9.5525,9.7031,1651275.0],["2003-04-29",9.7141,9.883,9.5708,9.7141,1347525.0],["2003-04-30",9.659,9.7141,9.4937,9.5304,748800.0],["2003-05-01",9.5341,9.5341,9.1338,9.2807,1651275.0],["2003-05-02",9.2807,9.7177,9.2219,9.6039,1600200.0],["2003-05-05",9.7324,9.8242,9.6259,9.7655,828450.0],["2003-05-06",9.7324,10.1878,9.7251,9.9381,716175.0],["2003-05-07",9.8242,10.063,9.7508,9.9308,706500.0],["2003-05-08",9.8793,9.9712,9.8059,9.9197,1000350.0],["2003-05-09",10.0116,10.3715,10.0116,10.3715,868500.0],["2003-05-12",10.2833,10.5588,10.1511,10.4339,487125.0],["2003-05-13",10.3421,10.6469,10.2319,10.4853,1078425.0],["2003-05-14",10.5588,10.7057,10.4596,10.6139,610875.0],["2003-05-15",10.669,10.8856,10.5588,10.8856,997650.0],["2003-05-16",10.8856,11.0178,10.7497,10.8269,1217925.0],["2003-05-19",10.7424,10.7424,10.2723,10.3201,1201050.0],["2003-05-20",10.2833,10.3715,9.8242,10.063,925875.0],["2003-05-21",10.063,10.2099,9.9528,10.2099,1082700.0],["2003-05-22",10.1548,10.3458,10.0079,10.3311,635400.0],["2003-05-23",10.265,10.265,9.9822,9.9822,502200.0],["2003-05-27",9.7692,10.0556,9.7545,9.9161,1777725.0],["2003-05-28",9.9344,10.2246,9.9161,10.1621,848925.0],["2003-05-29",10.1621,10.2282,9.8169,9.9454,932400.0],["2003-05-30",10.0262,10.4596,10.0262,10.4449,1582200.0],["2003-06-02",10.8085,10.8085,10.5037,10.5147,1797075.0],["2003-06-03",10.5147,10.5294,10.298,10.3898,1484325.0],["2003-06-04",10.4119,11.0619,10.4119,10.9664,1922850.0],["2003-06-05",10.9664,11.6459,10.7461,11.6385,1700100.0],["2003-06-06",11.8625,12.3253,11.7817,11.8185,2084400.0],["2003-06-09",11.7524,11.8185,11.0693,11.2382,1275300.0],["2003-06-10",11.2382,11.4769,11.1648,11.3925,880200.0],["2003-06-11",11.3484,11.6716,11.297,11.499,969975.0],["2003-06-12",11.51,11.9874,11.51,11.9727,1229850.0],["2003-06-13",11.8993,11.8993,11.5687,11.6789,1344825.0],["2003-06-16",11.6789,12.2482,11.6422,12.1857,736875.0],["2003-06-17",12.1857,12.1857,11.745,11.9727,810225.0],["2003-06-18",11.9544,12.1857,11.8442,12.1196,884475.0],["2003-06-19",12.1196,12.1894,12.0205,12.0903,1005300.0],["2003-06-20",12.1013,12.1196,11.6789,11.8001,584775.0],["2003-06-23",11.8368,11.8368,10.8636,11.1133,1226925.0],["2003-06-24",11.2015,11.2933,10.8269,11.1831,1131975.0],["2003-06-25",11.2382,11.3153,11.0729,11.1574,399825.0],["2003-06-26",11.2015,11.4879,11.1831,11.2749,500850.0],["2003-06-27",11.2933,11.521,11.2933,11.3925,458550.0],["2003-06-30",11.4843,11.5761,11.2896,11.297,783900.0],["2003-07-01",11.297,11.319,10.7424,11.1868,1225575.0],["2003-07-02",11.936,12.542,11.8625,12.542,2592000.0],["2003-07-03",12.3951,12.4942,12.1857,12.1857,417600.0],["2003-07-07",12.3033,12.5603,12.2849,12.5603,1204425.0],["2003-07-08",12.542,13.1259,12.5053,13.0525,1216575.0],["2003-07-09",13.0929,13.3206,13.0194,13.2067,1482075.0],["2003-07-10",13.2067,13.2067,12.7807,12.8248,895050.0],["2003-07-11",12.8542,12.9643,12.766,12.8542,685125.0],["2003-07-14",13.0011,13.1296,12.7256,12.8174,708075.0],["2003-07-15",12.8321,12.9129,12.3767,12.7073,1202175.0],["2003-07-16",12.7991,12.8909,12.542,12.6522,470025.0],["2003-07-17",12.5603,12.6522,12.0903,12.1527,708750.0],["2003-07-18",12.1894,12.4502,12.1013,12.2886,736425.0],["2003-07-21",12.329,12.4281,12.1527,12.3877,626400.0],["2003-07-22",12.5236,12.8248,12.4832,12.7587,854550.0],["2003-07-23",12.5236,12.5971,12.2665,12.362,950625.0],["2003-07-24",12.6705,14.3232,12.6411,13.8751,2585700.0],["2003-07-25",14.8006,15.1863,14.5325,14.9769,2972025.0],["2003-07-28",14.999,15.0577,14.5472,14.7823,971550.0],["2003-07-29",14.6905,14.6905,14.2167,14.3269,1018800.0],["2003-07-30",14.3967,14.7786,14.382,14.6354,629775.0],["2003-07-31",14.7088,14.8227,14.5399,14.617,498375.0],["2003-08-01",14.617,14.7602,14.4334,14.4921,607275.0],["2003-08-04",14.5436,14.7272,14.2755,14.6648,576000.0],["2003-08-05",14.6905,15.0137,14.5582,14.617,1182150.0],["2003-08-06",14.6537,14.83,14.2351,14.3416,846000.0],["2003-08-07",14.3048,14.415,14.0735,14.2498,713475.0],["2003-08-08",14.3783,14.6354,14.3269,14.426,836550.0],["2003-08-11",14.4995,14.6794,14.3599,14.5289,452925.0],["2003-08-12",14.6391,14.8925,14.5068,14.8925,537300.0],["2003-08-13",14.9475,15.212,14.9182,15.0614,638100.0],["2003-08-14",15.021,15.3111,15.021,15.2414,589500.0],["2003-08-15",15.1863,15.2377,15.032,15.0577,334575.0],["2003-08-18",15.1495,15.5976,15.1495,15.5829,911475.0],["2003-08-19",15.6821,15.9024,15.5719,15.6857,961875.0],["2003-08-20",15.6857,15.7886,15.425,15.7188,561600.0],["2003-08-21",15.8106,15.9832,15.7959,15.9759,524925.0],["2003-08-22",16.435,16.435,15.9281,15.9355,901350.0],["2003-08-25",16.0089,16.0861,15.6453,15.7225,588375.0],["2003-08-26",15.5719,15.8988,15.5719,15.8694,666675.0],["2003-08-27",15.873,15.9171,15.6784,15.8437,550350.0],["2003-08-28",15.9685,16.1705,15.851,16.1669,689850.0],["2003-08-29",16.1669,16.3358,16.1228,16.2991,649575.0],["2003-09-02",16.3909,16.4533,16.1375,16.3505,1158525.0],["2003-09-03",16.4717,16.7545,16.4533,16.5782,1251225.0],["2003-09-04",16.692,17.7167,16.681,17.5367,1670175.0],["2003-09-05",17.5735,17.7277,17.3531,17.4963,824625.0],["2003-09-08",17.5367,17.6249,17.3898,17.5221,704250.0],["2003-09-09",17.5441,17.893,17.4339,17.5551,738450.0],["2003-09-10",17.4817,17.4817,16.85,16.9858,893475.0],["2003-09-11",16.9895,17.3972,16.9895,17.2319,646875.0],["2003-09-12",17.1732,17.4045,17.0226,17.2833,712350.0],["2003-09-15",17.3641,17.3678,17.0042,17.096,497925.0],["2003-09-16",17.2246,17.5955,17.1878,17.5588,532125.0],["2003-09-17",17.5588,18.1978,17.4633,17.9921,702675.0],["2003-09-18",17.9775,18.1537,17.8048,18.0509,528075.0],["2003-09-19",18.106,18.106,17.8783,17.9444,800775.0],["2003-09-22",17.8526,17.8526,17.5147,17.691,796950.0],["2003-09-23",17.6286,17.8379,17.3641,17.5514,680400.0],["2003-09-24",17.5918,17.6469,17.0226,17.1144,972675.0],["2003-09-25",16.8206,17.7571,16.8206,17.1181,1196775.0],["2003-09-26",17.0226,17.1328,16.3431,16.4313,1240425.0],["2003-09-29",16.4717,16.905,16.3027,16.905,758250.0],["2003-09-30",15.8841,16.1411,15.3552,15.5241,4416075.0],["2003-10-01",15.5719,15.9759,15.5058,15.6453,1091025.0],["2003-10-02",15.6086,16.1595,15.5278,16.0126,661725.0],["2003-10-03",16.1962,16.67,16.1962,16.4607,761400.0],["2003-10-06",16.5451,17.1401,16.49,17.1401,893250.0],["2003-10-07",17.085,17.1915,16.8389,17.0777,1369575.0],["2003-10-08",17.0593,17.1511,16.9381,16.9858,484425.0],["2003-10-09",17.2246,17.8856,17.2246,17.5918,862650.0],["2003-10-10",17.6286,17.8673,17.5955,17.7608,594900.0],["2003-10-13",17.904,18.2529,17.8746,18.0509,470250.0],["2003-10-14",18.0509,18.6936,18.0509,18.6202,646875.0],["2003-10-15",18.8222,19.0976,18.7303,18.8405,930150.0],["2003-10-16",18.8222,18.8405,18.6128,18.701,570150.0],["2003-10-17",18.7671,18.8038,17.9995,18.0509,573975.0],["2003-10-20",18.106,18.2125,18.0032,18.1611,397800.0],["2003-10-21",18.2896,18.6936,18.286,18.5908,489600.0],["2003-10-22",18.5908,18.5908,17.8893,17.9407,810225.0],["2003-10-23",17.9407,17.9407,17.0226,17.4192,1170000.0],["2003-10-24",17.4192,17.4192,16.8353,17.1364,1278675.0],["2003-10-27",16.894,17.7351,16.894,17.1474,1030275.0],["2003-10-28",17.2209,18.3631,17.1511,18.3631,1165500.0],["2003-10-29",18.3631,18.3631,17.9591,18.1391,870075.0],["2003-10-30",18.3447,18.4365,18.0032,18.0252,513225.0],["2003-10-31",17.9958,18.1978,17.8342,17.893,543375.0],["2003-11-03",17.9664,18.5834,17.9664,18.3888,957150.0],["2003-11-04",18.3888,19.0903,18.2676,18.9874,751950.0],["2003-11-05",18.9911,19.2372,18.4696,19.16,740250.0],["2003-11-06",19.2004,19.5089,18.9838,19.4281,682650.0],["2003-11-07",19.4685,19.7036,19.4685,19.5016,809550.0],["2003-11-10",19.4281,19.5236,19.1821,19.2629,762075.0],["2003-11-11",19.2629,19.3033,18.8369,19.1637,561150.0],["2003-11-12",19.1637,20.2251,19.1637,20.2141,754200.0],["2003-11-13",20.1296,20.383,19.9717,20.181,449325.0],["2003-11-14",20.1792,20.2453,19.0058,19.2482,886950.0],["2003-11-17",19.2482,19.2482,18.4659,19.0278,859200.0],["2003-11-18",19.116,19.5291,19.0609,19.3308,1063200.0],["2003-11-19",19.3308,19.5842,19.0058,19.3749,514650.0],["2003-11-20",19.2647,19.7495,18.9893,19.1655,550800.0],["2003-11-21",19.3088,19.4134,19.0388,19.1435,434550.0],["2003-11-24",19.3088,20.1957,19.2812,20.1902,474450.0],["2003-11-25",20.1902,20.4657,20.1627,20.3004,391200.0],["2003-11-26",20.4051,20.653,20.058,20.3279,451950.0],["2003-11-28",20.372,20.383,20.2233,20.2343,161400.0],["2003-12-01",20.383,20.8843,20.3279,20.5318,459150.0],["2003-12-02",20.6199,21.1432,20.5538,20.5813,626400.0],["2003-12-03",20.8237,21.0882,20.4216,20.6034,862950.0],["2003-12-04",20.6034,20.8458,19.6063,19.9864,781800.0],["2003-12-05",19.8872,19.9754,19.6613,19.7991,573300.0],["2003-12-08",19.7991,20.1021,19.4134,19.6118,479250.0],["2003-12-09",19.722,19.7495,18.8626,18.8681,533550.0],["2003-12-10",18.7303,18.9452,18.3998,18.521,589200.0],["2003-12-11",18.5155,20.1682,18.5155,19.9423,793800.0],["2003-12-12",19.9699,20.1021,19.4355,19.7495,408750.0],["2003-12-15",19.9698,19.9974,19.1655,19.1821,474300.0],["2003-12-16",19.127,19.2702,18.7303,18.9562,802050.0],["2003-12-17",18.8185,18.9176,18.5375,18.8681,561300.0],["2003-12-18",18.9507,19.5402,18.9507,19.2812,698700.0],["2003-12-19",19.2812,19.3033,19.0554,19.3033,829350.0],["2003-12-22",19.2812,19.3143,19.0884,19.2317,334500.0],["2003-12-23",19.0664,19.4465,18.824,19.2592,381900.0],["2003-12-24",19.3694,19.4079,19.1986,19.2647,114600.0],["2003-12-26",19.2537,19.3473,19.138,19.2482,68700.0],["2003-12-29",19.1711,19.452,19.16,19.3914,548700.0],["2003-12-30",19.6118,20.2618,19.5567,19.6999,658200.0],["2003-12-31",19.8101,19.8321,19.0554,19.1766,696900.0],["2004-01-02",19.3418,19.766,19.3418,19.5346,323400.0],["2004-01-05",19.1435,19.3639,18.1795,18.9066,1703250.0],["2004-01-06",18.9342,19.1545,18.8405,18.9672,653250.0],["2004-01-07",19.0058,19.1435,18.8405,19.0664,468000.0],["2004-01-08",19.2812,20.2122,19.2812,19.9698,641100.0],["2004-01-09",19.8321,20.2177,19.3749,19.4465,948300.0],["2004-01-12",19.4961,20.036,19.4079,20.0029,741150.0],["2004-01-13",20.0249,20.1076,19.7936,20.0029,443400.0],["2004-01-14",20.0305,20.5869,20.0249,20.4436,708300.0],["2004-01-15",20.7191,20.7631,20.047,20.5152,479850.0],["2004-01-16",21.0716,22.2836,21.0716,21.8153,1098750.0],["2004-01-20",21.9806,22.0026,21.4077,21.4848,982650.0],["2004-01-21",21.4848,21.4848,20.7686,21.281,656400.0],["2004-01-22",21.1708,21.4352,20.5703,20.5979,345900.0],["2004-01-23",20.708,20.7411,20.1406,20.5648,368550.0],["2004-01-26",20.4932,20.5869,19.9974,20.2728,679050.0],["2004-01-27",20.3279,20.3445,19.6558,19.8156,578700.0],["2004-01-28",19.9423,20.1737,19.16,19.1711,637500.0],["2004-01-29",19.3363,19.474,18.6753,18.8736,488400.0],["2004-01-30",19.2812,19.474,18.9837,19.3694,848550.0],["2004-02-02",19.3694,20.08,19.3639,19.5732,774600.0],["2004-02-03",19.5567,19.6944,18.8956,18.9948,465000.0],["2004-02-04",18.9397,18.9397,17.7718,17.7938,1466850.0],["2004-02-05",19.0058,19.0278,17.9591,18.0693,1373550.0],["2004-02-06",18.3172,18.9121,18.2731,18.8075,1266000.0],["2004-02-09",18.857,19.2427,18.6752,19.0774,1208850.0],["2004-02-10",19.1105,19.4796,18.5651,19.4796,1084500.0],["2004-02-11",19.3914,19.766,19.2151,19.6669,670350.0],["2004-02-12",19.6614,19.6614,19.0388,19.0664,431550.0],["2004-02-13",19.1711,19.4465,19.0058,19.2317,717000.0],["2004-02-17",19.3418,19.7385,19.2151,19.5952,477750.0],["2004-02-18",19.5016,19.8156,19.3088,19.6393,639600.0],["2004-02-19",19.8321,19.9368,18.9672,19.0609,600150.0],["2004-02-20",19.1435,19.1931,18.7138,18.9507,329850.0],["2004-02-23",18.9617,19.127,18.5926,18.6422,823950.0],["2004-02-24",18.6477,18.9397,18.2676,18.7579,535950.0],["2004-02-25",18.7634,19.1435,18.7193,19.0554,364500.0],["2004-02-26",19.0609,19.3859,18.8405,19.2702,323550.0],["2004-02-27",18.7303,19.6173,18.7303,19.1766,650700.0],["2004-03-01",19.2647,19.6173,19.2647,19.5457,457350.0],["2004-03-02",19.6008,19.7385,19.5181,19.5622,706200.0],["2004-03-03",19.452,19.6999,19.2482,19.5842,735300.0],["2004-03-04",19.5567,19.8046,19.4575,19.7991,277350.0],["2004-03-05",19.6393,19.9093,19.474,19.6779,446850.0],["2004-03-08",19.733,19.8321,19.1766,19.2096,605100.0],["2004-03-09",19.2096,19.2261,18.3172,18.51,619350.0],["2004-03-10",18.5651,18.8681,18.0197,18.0693,722550.0],["2004-03-11",18.0693,18.6147,17.915,18.0087,353250.0],["2004-03-12",18.1299,19.0609,18.1299,18.9507,553500.0],["2004-03-15",18.8405,18.8405,17.8489,17.8489,554850.0],["2004-03-16",17.9701,18.4439,17.8214,18.0638,540000.0],["2004-03-17",18.0472,18.4329,17.9811,18.3172,498300.0],["2004-03-18",18.2731,18.4604,17.9701,18.2951,368700.0],["2004-03-19",18.3557,18.3557,17.8985,18.0748,240900.0],["2004-03-22",18.0197,18.0197,17.5184,17.8269,443100.0],["2004-03-23",17.9921,18.4384,17.5955,17.9701,593550.0],["2004-03-24",17.8324,17.9921,17.6065,17.7442,595050.0],["2004-03-25",17.8544,17.915,17.7112,17.7608,959550.0],["2004-03-26",17.8159,18.2621,17.7387,18.185,1065300.0],["2004-03-29",18.2841,18.5541,18.196,18.2676,1134900.0],["2004-03-30",18.24,18.2456,17.0281,17.6231,1636200.0],["2004-03-31",16.9399,17.5624,16.356,17.3421,3481500.0],["2004-04-01",17.3421,17.7608,17.0226,17.4082,898350.0],["2004-04-02",17.5294,17.6836,17.1713,17.5459,900600.0],["2004-04-05",17.601,17.7608,17.5735,17.7112,810000.0],["2004-04-06",17.6836,17.7112,17.3476,17.5845,565200.0],["2004-04-07",17.5845,17.6781,17.287,17.5404,519150.0],["2004-04-08",17.7112,17.8104,17.1768,17.2705,510300.0],["2004-04-12",17.2705,17.4798,17.2705,17.3586,501300.0],["2004-04-13",17.4633,17.6506,16.7526,16.8793,489750.0],["2004-04-14",16.8132,17.1328,16.5984,16.7086,357450.0],["2004-04-15",16.8463,16.8904,16.1962,16.2679,727350.0],["2004-04-16",16.3505,16.3505,15.9263,16.0805,908400.0],["2004-04-19",16.0585,16.2458,15.8988,16.1852,597750.0],["2004-04-20",16.1962,16.5653,15.5903,15.5903,486300.0],["2004-04-21",15.728,16.0695,15.6674,15.9318,852150.0],["2004-04-22",15.9263,16.356,15.403,15.9759,1314750.0],["2004-04-23",17.0501,17.7387,16.5433,16.7196,1480500.0],["2004-04-26",16.692,16.8683,16.3285,16.4662,777000.0],["2004-04-27",16.4662,16.5323,15.8988,16.1136,886050.0],["2004-04-28",15.9759,15.9759,15.1826,15.3148,775350.0],["2004-04-29",15.414,15.425,14.9953,15.1826,1279350.0],["2004-04-30",15.1771,15.2377,14.8576,14.8906,1118400.0],["2004-05-03",14.8355,15.0669,14.6978,14.9347,1145700.0],["2004-05-04",14.9733,15.1495,14.7639,14.8796,995250.0],["2004-05-05",14.9071,15.155,14.8465,15.0008,875700.0],["2004-05-06",15.0008,15.0008,14.3232,14.5876,529800.0],["2004-05-07",14.3673,14.6262,13.7668,13.8549,1504950.0],["2004-05-10",13.7448,13.9596,13.5244,13.7558,1057950.0],["2004-05-11",13.8274,14.3067,13.7723,14.1579,1083000.0],["2004-05-12",14.1579,14.224,13.7448,14.191,1075800.0],["2004-05-13",14.0808,14.3012,13.9927,14.0257,470100.0],["2004-05-14",14.0257,14.0478,13.5685,13.6621,735150.0],["2004-05-17",13.6621,13.6621,13.0066,13.3867,472650.0],["2004-05-18",13.4418,13.6621,13.3591,13.4142,436500.0],["2004-05-19",13.552,14.2185,13.4969,13.7227,843900.0],["2004-05-20",13.7282,13.7282,13.3977,13.4969,865350.0],["2004-05-21",13.552,13.888,13.4583,13.8494,1354350.0],["2004-05-24",13.899,14.1855,13.8274,14.0202,1003500.0],["2004-05-25",13.9817,14.516,13.8825,14.5105,1156050.0],["2004-05-26",14.5986,15.9649,14.5601,15.7445,2331750.0],["2004-05-27",15.7445,16.2513,15.7445,15.9208,1396800.0],["2004-05-28",15.8382,16.0861,15.717,16.0475,659850.0],["2004-06-01",15.9208,16.0475,15.5572,15.7886,729600.0],["2004-06-02",15.8437,16.0971,15.5682,15.7004,398250.0],["2004-06-03",15.5903,15.5903,15.1661,15.1716,414150.0],["2004-06-04",15.4801,15.8932,15.4801,15.5462,504750.0],["2004-06-07",15.7665,15.9979,15.4801,15.8216,1108650.0],["2004-06-08",15.7665,15.7665,15.4415,15.5572,671100.0],["2004-06-09",15.5517,15.5903,15.2377,15.2542,625650.0],["2004-06-10",15.3258,15.3699,15.0614,15.1551,416100.0],["2004-06-14",15.0449,15.0449,14.5381,14.6978,715050.0],["2004-06-15",14.8355,15.425,14.8355,14.9071,1115550.0],["2004-06-16",15.0724,15.0724,14.8466,15.0173,949200.0],["2004-06-17",15.0228,15.0228,14.4444,14.7198,746100.0],["2004-06-18",14.7198,15.0559,14.6978,14.8906,626700.0],["2004-06-21",14.8741,15.0118,14.6758,14.7419,585000.0],["2004-06-22",14.7088,14.8796,14.6097,14.841,418650.0],["2004-06-23",14.7639,15.2322,14.7254,15.1826,327900.0],["2004-06-24",15.122,15.2873,15.0394,15.0449,361200.0],["2004-06-25",15.1,15.4085,15.0779,15.3919,569850.0],["2004-06-28",15.5021,15.739,15.3864,15.6178,1023900.0],["2004-06-29",15.5903,16.1026,15.5572,16.0916,779100.0],["2004-06-30",16.075,16.1467,15.7445,16.031,651300.0],["2004-07-01",15.9759,15.9759,14.9402,15.3974,1579050.0],["2004-07-02",16.1136,16.1136,15.6178,15.8382,823650.0],["2004-07-06",15.7555,15.761,15.0834,15.3203,720150.0],["2004-07-07",15.2322,15.4195,14.9127,14.9898,457650.0],["2004-07-08",14.9843,15.111,14.6813,14.797,619050.0],["2004-07-09",14.8906,15.0669,14.6537,14.6923,429300.0],["2004-07-12",14.5987,14.5987,14.1139,14.3673,1146300.0],["2004-07-13",14.4224,14.6758,14.3948,14.5491,301050.0],["2004-07-14",14.4334,14.6868,14.2406,14.3342,463050.0],["2004-07-15",14.4169,14.5491,14.2351,14.3618,384900.0],["2004-07-16",14.4885,14.5656,14.0478,14.0973,485100.0],["2004-07-19",14.1304,14.2902,13.9431,14.1579,422100.0],["2004-07-20",14.1028,14.6482,14.0588,14.6482,680850.0],["2004-07-21",15.0118,15.0945,14.2681,14.3012,899250.0],["2004-07-22",14.3342,15.122,14.3122,14.9016,1231950.0],["2004-07-23",14.9071,14.9071,14.6042,14.6537,956550.0],["2004-07-26",14.7088,15.0834,14.6097,14.7639,1028850.0],["2004-07-27",14.7639,15.3093,14.7529,15.2983,748800.0],["2004-07-28",15.2928,15.3754,14.9292,15.1991,998400.0],["2004-07-29",15.2983,15.8822,15.2983,15.8216,802950.0],["2004-07-30",15.6509,15.9318,15.5682,15.7445,552900.0],["2004-08-02",15.7445,15.7886,15.3699,15.7004,636600.0],["2004-08-03",15.6178,15.6178,15.1495,15.1495,554250.0],["2004-08-04",15.122,15.6674,15.0614,15.5903,598800.0],["2004-08-05",15.6453,15.6453,14.9898,14.9898,503700.0],["2004-08-06",14.8631,14.9567,14.5711,14.6923,707100.0],["2004-08-09",14.8135,14.8906,14.5986,14.7694,320550.0],["2004-08-10",14.7694,15.3313,14.7694,15.3313,350550.0],["2004-08-11",15.0118,15.0118,13.9927,14.4995,1142250.0],["2004-08-12",14.4995,14.4995,13.9155,14.0643,586800.0],["2004-08-13",14.1304,14.4058,14.0092,14.1028,294900.0],["2004-08-16",14.169,14.6758,14.169,14.5656,276300.0],["2004-08-17",14.7033,15.0614,14.7033,14.7749,293400.0],["2004-08-18",14.7088,15.5352,14.5987,15.5241,585150.0],["2004-08-19",15.4801,15.6729,15.3974,15.5076,785850.0],["2004-08-20",15.5076,15.9263,15.4966,15.8547,245850.0],["2004-08-23",15.9098,16.0585,15.6564,15.6564,281850.0],["2004-08-24",15.7665,15.8602,15.425,15.5352,329850.0],["2004-08-25",15.5462,15.9649,15.3919,15.9649,475200.0],["2004-08-26",15.9483,15.9704,15.5682,15.7059,417000.0],["2004-08-27",15.7831,16.2899,15.7665,16.2789,707700.0],["2004-08-30",16.1962,16.1962,15.7555,15.8492,416850.0],["2004-08-31",15.7941,15.9704,15.4636,15.8437,315750.0],["2004-09-01",15.8437,16.1412,15.7335,15.9483,392700.0],["2004-09-02",15.9483,16.4111,15.8492,16.4111,410550.0],["2004-09-03",16.1136,16.1962,15.3258,15.414,864150.0],["2004-09-07",15.4801,15.8382,15.4801,15.717,282600.0],["2004-09-08",15.6729,15.7941,15.4746,15.6178,270450.0],["2004-09-09",15.7555,16.4111,15.7555,16.4111,1148250.0],["2004-09-10",16.4111,17.2705,16.3064,17.2154,1344450.0],["2004-09-13",17.2154,17.7057,17.1658,17.5514,739350.0],["2004-09-14",17.5514,18.5485,17.5239,18.218,1573950.0],["2004-09-15",18.0417,18.0417,16.2789,16.3285,2476800.0],["2004-09-16",16.5268,16.7471,16.3009,16.356,1324200.0],["2004-09-17",16.4937,16.4992,16.031,16.2348,953850.0],["2004-09-20",16.2348,16.5819,16.1246,16.356,557700.0],["2004-09-21",16.4937,16.9124,16.4441,16.8518,671400.0],["2004-09-22",16.7747,17.0997,16.5708,16.5763,507150.0],["2004-09-23",16.6425,16.7031,16.1852,16.4386,405600.0],["2004-09-24",16.4937,16.4992,16.0971,16.2568,583950.0],["2004-09-27",16.2017,16.3174,15.9814,16.2513,621300.0],["2004-09-28",16.2513,16.4056,15.9924,16.1246,575850.0],["2004-09-29",16.1246,16.7306,16.0916,16.6094,559500.0],["2004-09-30",16.4166,16.7196,16.4166,16.4166,470100.0],["2004-10-01",16.4992,17.4523,16.4937,17.4468,682800.0],["2004-10-04",17.612,17.8434,17.612,17.7718,529650.0],["2004-10-05",18.5926,18.9232,18.2786,18.5155,1788600.0],["2004-10-06",18.5926,18.9397,18.4549,18.9232,668250.0],["2004-10-07",18.9232,19.1049,18.51,18.51,411450.0],["2004-10-08",18.3998,18.3998,17.6286,17.7222,845850.0],["2004-10-11",17.8214,18.0142,17.6892,17.9205,395850.0],["2004-10-12",17.5735,17.904,17.298,17.8214,391350.0],["2004-10-13",18.0417,18.2731,17.9316,18.0583,485550.0],["2004-10-14",17.9866,17.9921,17.59,17.7498,475950.0],["2004-10-15",17.7497,18.3612,17.7497,17.9921,535950.0],["2004-10-18",17.9977,18.3282,17.8214,18.3062,451200.0],["2004-10-19",18.3888,18.9342,18.3172,18.8185,845700.0],["2004-10-20",18.8185,18.8901,18.499,18.6477,537450.0],["2004-10-21",18.5926,18.9121,18.0748,18.5761,874350.0],["2004-10-22",18.1794,18.185,16.8573,17.4137,1822500.0],["2004-10-25",17.3531,17.8379,17.1327,17.601,633750.0],["2004-10-26",17.601,18.0417,17.1383,17.9921,587700.0],["2004-10-27",18.0417,18.5926,17.9315,18.5926,394350.0],["2004-10-28",18.5375,18.8295,18.4384,18.7359,680700.0],["2004-10-29",18.7303,18.8956,18.5485,18.7138,1040100.0],["2004-11-01",18.6753,19.0443,18.6202,19.0113,548100.0],["2004-11-02",19.0113,19.8156,19.0058,19.3914,922650.0],["2004-11-03",19.6118,19.8321,19.3859,19.5567,1337850.0],["2004-11-04",19.5402,20.0084,19.4851,19.9588,675150.0],["2004-11-05",20.069,20.4932,19.9809,20.2343,445800.0],["2004-11-08",20.1902,20.372,20.1131,20.2233,727200.0],["2004-11-09",20.1682,20.3004,19.8376,20.047,561600.0],["2004-11-10",20.047,20.3995,19.8321,20.1516,245400.0],["2004-11-11",20.1516,20.6419,20.1516,20.5758,420450.0],["2004-11-12",20.5207,20.6419,20.2453,20.6309,366300.0],["2004-11-15",20.6254,20.8788,20.372,20.708,354750.0],["2004-11-16",20.708,20.8458,20.5538,20.6309,724200.0],["2004-11-17",20.8513,21.7547,20.8513,21.1763,1149000.0],["2004-11-18",21.0441,21.1818,20.8513,21.0441,580800.0],["2004-11-19",21.0165,21.0276,20.5758,20.6364,359100.0],["2004-11-22",20.2563,20.4932,20.058,20.372,1518000.0],["2004-11-23",20.3169,20.3775,19.8266,19.8597,835500.0],["2004-11-24",19.8872,20.2453,19.8872,20.0415,877500.0],["2004-11-26",19.9974,20.2012,19.9754,20.0084,140250.0],["2004-11-29",20.2453,20.4381,19.8266,20.3114,533100.0],["2004-11-30",19.8321,20.0249,19.3088,19.3088,1417650.0],["2004-12-01",19.3143,19.8321,19.3143,19.6944,967500.0],["2004-12-02",19.6393,19.7605,19.3694,19.5677,862650.0],["2004-12-03",19.6228,19.8597,19.5677,19.6118,594900.0],["2004-12-06",19.6118,19.6118,19.0058,19.4355,397050.0],["2004-12-07",19.4355,19.5457,18.9617,19.0003,558900.0],["2004-12-08",19.0058,19.1766,18.9948,19.1545,525150.0],["2004-12-09",19.0333,19.0443,18.3723,18.7854,697050.0],["2004-12-10",18.7579,18.8405,18.5651,18.6863,354000.0],["2004-12-13",18.824,18.8515,18.51,18.6697,564300.0],["2004-12-14",18.6697,18.9617,18.6697,18.9452,848700.0],["2004-12-15",18.9452,19.1821,18.7524,19.0058,381900.0],["2004-12-16",18.9507,19.0609,18.6367,18.7469,571650.0],["2004-12-17",18.7469,18.813,18.4384,18.4384,849600.0],["2004-12-20",18.4935,18.8295,18.1244,18.1629,655050.0],["2004-12-21",18.1629,18.4549,18.1023,18.1629,770850.0],["2004-12-22",18.1684,18.2951,18.0417,18.2235,869250.0],["2004-12-23",18.229,18.7303,18.229,18.5926,441600.0],["2004-12-27",18.6753,18.6753,18.185,18.196,445050.0],["2004-12-28",18.2896,18.824,18.2896,18.7138,712350.0],["2004-12-29",18.6312,18.846,18.6036,18.7303,354600.0],["2004-12-30",18.7358,18.8405,18.6036,18.7303,288300.0],["2004-12-31",18.7358,18.9452,18.6642,18.7854,228000.0],["2005-01-03",18.9782,18.9782,18.1629,18.2345,622500.0],["2005-01-04",18.196,18.2235,17.568,17.6065,947700.0],["2005-01-05",17.6065,18.1189,17.5514,17.7387,957000.0],["2005-01-06",17.7663,18.2841,17.7663,18.0858,1165200.0],["2005-01-07",18.0858,18.0858,17.6837,17.7773,630750.0],["2005-01-10",17.7112,18.1739,17.5184,17.9371,884550.0],["2005-01-11",17.8489,17.8489,17.3586,17.3807,787500.0],["2005-01-12",17.3862,17.5514,17.0832,17.3256,834750.0],["2005-01-13",17.3256,17.4523,17.1658,17.2209,439500.0],["2005-01-14",17.298,17.6947,17.2815,17.4688,853350.0],["2005-01-18",17.4357,17.7002,17.2539,17.6396,376200.0],["2005-01-19",17.7112,17.7387,17.3311,17.5019,602700.0],["2005-01-20",17.4082,17.6396,17.1328,17.1878,611250.0],["2005-01-21",17.2099,17.2539,16.973,17.0777,676350.0],["2005-01-24",17.0777,17.2429,16.67,16.7361,436800.0],["2005-01-25",16.8022,17.0666,16.6149,16.7141,512400.0],["2005-01-26",16.973,17.3366,16.8573,17.298,611100.0],["2005-01-27",17.276,17.298,17.0391,17.2209,443850.0],["2005-01-28",17.2154,17.2154,16.7912,17.0722,520800.0],["2005-01-31",17.2429,17.7277,17.2429,17.612,683700.0],["2005-02-01",18.2896,18.2896,17.8379,18.0197,1195950.0],["2005-02-02",18.0307,18.0307,17.7387,17.904,375450.0],["2005-02-03",17.9095,17.9095,17.5294,17.5459,521850.0],["2005-02-04",17.4743,18.0748,17.4743,17.9701,722250.0],["2005-02-07",18.0142,18.1354,17.8159,17.904,975300.0],["2005-02-08",17.904,18.1244,17.0777,17.1603,1812600.0],["2005-02-09",17.298,17.8379,17.2815,17.7057,1042350.0],["2005-02-10",17.7057,17.8985,17.1878,17.3145,765000.0],["2005-02-11",17.287,17.8489,17.1548,17.8048,598500.0],["2005-02-14",17.7663,17.882,17.4798,17.6616,341400.0],["2005-02-15",17.6396,18.0913,17.6396,18.0693,845400.0],["2005-02-16",17.9591,18.0142,17.8103,17.9646,490500.0],["2005-02-17",17.9095,17.9426,17.5184,17.568,443400.0],["2005-02-18",17.5735,17.7663,17.3256,17.4798,550950.0],["2005-02-22",17.4468,17.6671,17.2429,17.4688,733800.0],["2005-02-23",17.5735,17.6451,17.2209,17.3807,814050.0],["2005-02-24",17.3862,17.9756,17.2044,17.9205,647850.0],["2005-02-25",17.9205,18.1684,17.7277,18.1519,336450.0],["2005-02-28",17.904,18.1244,17.8048,17.915,925650.0],["2005-03-01",17.9481,18.1023,17.8654,18.0087,840000.0],["2005-03-02",18.0032,18.1244,17.7993,17.915,663450.0],["2005-03-03",17.926,18.0693,17.6065,17.9095,520950.0],["2005-03-04",18.0032,18.0527,17.871,17.9426,531450.0],["2005-03-07",17.9591,18.3668,17.9426,18.1795,691950.0],["2005-03-08",18.1794,18.2456,17.9371,17.9866,589200.0],["2005-03-09",17.9866,18.1519,17.9591,18.0417,410550.0],["2005-03-10",18.0748,18.0858,17.7938,17.8489,364950.0],["2005-03-11",17.904,17.9866,17.612,17.7112,250950.0],["2005-03-14",17.7057,17.882,17.6561,17.8489,420900.0],["2005-03-15",17.9316,17.9756,17.5129,17.59,417000.0],["2005-03-16",17.5735,17.5735,17.0336,17.1162,658350.0],["2005-03-17",17.1162,17.1162,16.7747,16.9565,828600.0],["2005-03-18",17.0226,17.1658,16.7251,17.0777,1385550.0],["2005-03-21",17.1052,17.4302,17.1052,17.3641,535200.0],["2005-03-22",17.3531,17.5459,17.0116,17.0226,827250.0],["2005-03-23",17.0281,17.4468,16.9399,17.265,778350.0],["2005-03-24",17.265,17.4633,17.2429,17.3145,494100.0],["2005-03-28",17.3256,17.4082,17.0446,17.0446,604950.0],["2005-03-29",17.0446,17.2044,16.7747,16.8077,536700.0],["2005-03-30",16.8573,17.1603,16.8298,17.1217,383250.0],["2005-03-31",17.1217,17.6892,17.0281,17.5349,1028250.0],["2005-04-01",17.7112,17.8434,17.4082,17.4963,510450.0],["2005-04-04",17.4633,17.4963,17.2154,17.4247,292350.0],["2005-04-05",17.4302,17.6616,17.4302,17.4633,423150.0],["2005-04-06",17.5459,17.7222,17.4908,17.4908,477300.0],["2005-04-07",17.4908,17.7057,17.265,17.6836,955200.0],["2005-04-08",17.6836,17.7663,17.0887,17.1052,930900.0],["2005-04-11",17.0666,17.0997,15.8767,16.0861,1860150.0],["2005-04-12",16.0861,16.0861,15.739,15.9098,1015200.0],["2005-04-13",15.9153,16.0695,15.414,15.5517,552600.0],["2005-04-14",15.6343,15.728,15.5352,15.5792,591300.0],["2005-04-15",15.5241,15.5241,14.4224,14.7694,1228050.0],["2005-04-18",14.7694,15.155,14.7529,14.8135,960150.0],["2005-04-19",14.7915,14.9788,14.5987,14.8796,1305750.0],["2005-04-20",15.0944,15.1165,14.6758,14.7639,691950.0],["2005-04-21",14.7584,14.8686,13.7888,14.6923,4737750.0],["2005-04-22",14.83,14.8465,14.4719,14.7309,1330200.0],["2005-04-25",14.7309,14.819,14.6042,14.7198,1046100.0],["2005-04-26",14.7198,15.1,14.7033,14.819,1090050.0],["2005-04-27",14.7088,15.1165,14.5215,14.8851,1128000.0],["2005-04-28",14.7639,14.8851,14.6097,14.6537,1004250.0],["2005-04-29",14.7253,14.9733,14.5436,14.8961,678000.0],["2005-05-02",14.9016,15.1055,14.8851,15.0834,849450.0],["2005-05-03",15.0834,15.1881,14.9898,15.0228,383700.0],["2005-05-04",15.0394,15.1606,14.8741,15.0504,442950.0],["2005-05-05",15.0559,15.2818,14.8851,15.2267,797700.0],["2005-05-06",15.3644,15.5076,15.2156,15.4911,678900.0],["2005-05-09",15.4911,15.6784,15.4029,15.6178,400200.0],["2005-05-10",15.6178,15.6343,15.3974,15.5186,430800.0],["2005-05-11",15.5021,15.6619,15.2818,15.5903,287400.0],["2005-05-12",15.6178,16.1081,15.6178,15.7555,646950.0],["2005-05-13",15.7996,15.9153,15.7059,15.7445,535500.0],["2005-05-16",15.6894,15.8932,15.6398,15.8932,424800.0],["2005-05-17",15.8988,15.9869,15.728,15.9759,569250.0],["2005-05-18",16.031,16.4221,16.031,16.3229,681750.0],["2005-05-19",16.389,16.6259,16.334,16.5763,385350.0],["2005-05-20",16.5543,16.6755,16.2623,16.659,375900.0],["2005-05-23",16.6094,16.8132,16.5984,16.67,309300.0],["2005-05-24",16.9124,17.287,16.7692,17.276,785250.0],["2005-05-25",17.276,17.3035,17.1327,17.2319,469800.0],["2005-05-26",17.2705,17.5514,17.2705,17.4798,536100.0],["2005-05-27",17.4853,17.5514,17.3366,17.4523,410850.0],["2005-05-31",17.4357,17.4908,17.3476,17.4468,675600.0],["2005-06-01",17.5184,17.6451,17.3201,17.4853,606450.0],["2005-06-02",17.4082,17.6065,17.3311,17.6065,529050.0],["2005-06-03",17.6175,17.6175,17.3696,17.3752,535500.0],["2005-06-06",17.3807,17.4798,17.0171,17.0611,920250.0],["2005-06-07",17.0997,17.2815,16.8463,16.8904,835350.0],["2005-06-08",16.995,17.1107,16.9234,17.0116,462450.0],["2005-06-09",17.0226,17.3531,16.9675,17.309,1023300.0],["2005-06-10",17.2705,17.3311,17.0777,17.276,225750.0],["2005-06-13",17.2429,17.5514,17.2429,17.4357,476550.0],["2005-06-14",17.4082,17.4633,17.2815,17.4633,247200.0],["2005-06-15",17.6286,17.6286,17.0611,17.4413,306300.0],["2005-06-16",17.4082,17.5129,16.9399,17.1438,483300.0],["2005-06-17",17.2154,17.2154,16.8022,17.0171,605850.0],["2005-06-20",17.0226,17.0281,16.8132,16.8408,298200.0],["2005-06-21",16.8959,17.0116,16.7251,16.7637,372600.0],["2005-06-22",16.8573,16.9565,16.6535,16.8959,396600.0],["2005-06-23",16.8848,16.8904,16.367,16.3946,546750.0],["2005-06-24",16.4001,16.4276,16.2513,16.4276,691500.0],["2005-06-27",16.4276,16.4992,16.2458,16.3119,551400.0],["2005-06-28",16.334,16.6259,16.334,16.5929,669450.0],["2005-06-29",16.6369,16.8243,16.5929,16.7031,260400.0],["2005-06-30",16.7747,16.8738,16.7141,16.7581,473550.0],["2005-07-01",16.7581,16.8022,16.6535,16.7581,243600.0],["2005-07-05",16.7196,17.2705,16.7196,17.2705,352500.0],["2005-07-06",17.2154,17.3531,17.1823,17.2209,427650.0],["2005-07-07",17.1328,17.1878,16.8022,17.0391,242550.0],["2005-07-08",17.0501,17.276,16.973,17.1328,409500.0],["2005-07-11",17.1768,17.3531,17.1603,17.3531,448650.0],["2005-07-12",17.3421,17.623,17.2429,17.4357,192750.0],["2005-07-13",17.3807,17.4908,17.2374,17.3531,317250.0],["2005-07-14",17.3806,17.5404,17.3035,17.3311,415650.0],["2005-07-15",17.3201,17.3917,17.1934,17.3035,304050.0],["2005-07-18",17.309,17.3641,16.951,17.0832,642900.0],["2005-07-19",17.1878,17.6231,17.1878,17.5735,314400.0],["2005-07-20",17.4633,18.3282,17.4027,18.1354,565200.0],["2005-07-21",18.1354,18.1409,17.4853,17.6341,1246350.0],["2005-07-22",17.6341,17.6341,16.7306,17.3366,990300.0],["2005-07-25",17.3807,17.9921,17.3807,17.5459,800850.0],["2005-07-26",17.5569,17.7442,17.4357,17.5239,358050.0],["2005-07-27",17.601,17.7387,17.2705,17.4633,454650.0],["2005-07-28",17.5074,17.6175,17.3256,17.5735,249150.0],["2005-07-29",17.5184,17.7112,17.4633,17.6286,373050.0],["2005-08-01",17.601,17.8654,17.568,17.6947,241650.0],["2005-08-02",17.7112,17.9977,17.5735,17.9977,397200.0],["2005-08-03",17.9977,18.0362,17.8324,17.8324,364050.0],["2005-08-04",17.8489,17.9316,17.6175,17.6286,286800.0],["2005-08-05",17.601,17.6286,17.2705,17.3366,221400.0],["2005-08-08",17.3972,17.4908,16.973,17.006,298350.0],["2005-08-09",17.0501,17.1328,16.8518,16.9785,306000.0],["2005-08-10",17.0226,17.0777,16.345,16.5268,710850.0],["2005-08-11",16.5268,16.8077,16.4441,16.8022,997650.0],["2005-08-12",16.7471,16.8573,16.4992,16.6645,432900.0],["2005-08-15",16.6094,16.659,16.4772,16.5158,567750.0],["2005-08-16",16.5213,16.5653,16.1962,16.2128,629850.0],["2005-08-17",16.2513,16.3615,15.9208,15.9538,768000.0],["2005-08-18",15.9814,16.0255,15.8657,15.9538,487500.0],["2005-08-19",15.9593,16.0255,15.7886,15.8106,365850.0],["2005-08-22",15.9153,16.0365,15.739,15.9153,566550.0],["2005-08-23",15.8657,15.8767,15.3974,15.3974,925950.0],["2005-08-24",15.3974,15.6509,15.2983,15.3699,1049850.0],["2005-08-25",15.3754,15.3974,15.1991,15.2322,417300.0],["2005-08-26",15.2707,15.425,15.1936,15.3258,799800.0],["2005-08-29",15.2983,15.6509,15.2983,15.6013,776550.0],["2005-08-30",15.6343,15.8216,15.5903,15.7776,573600.0],["2005-08-31",15.7665,16.2513,15.7665,16.0365,1121700.0],["2005-09-01",16.0585,16.3064,16.0585,16.1136,403500.0],["2005-09-02",16.1301,16.2844,16.1081,16.1742,377850.0],["2005-09-06",16.2238,16.4717,16.1742,16.2679,511950.0],["2005-09-07",16.1522,16.2899,16.1136,16.2734,480450.0],["2005-09-08",16.2513,16.3891,16.1467,16.2293,647700.0],["2005-09-09",16.2623,16.3505,16.1301,16.2513,202350.0],["2005-09-12",16.3009,16.3009,16.0971,16.1301,290100.0],["2005-09-13",16.1136,16.1962,15.9869,16.0861,390600.0],["2005-09-14",16.1577,16.2238,15.9208,15.9208,361200.0],["2005-09-15",15.9704,16.1411,15.9318,16.0144,613200.0],["2005-09-16",16.1026,16.1467,15.9924,16.1411,760050.0],["2005-09-19",16.0861,16.1136,15.6453,15.7059,722850.0],["2005-09-20",15.739,15.8106,15.5572,15.6784,1070400.0],["2005-09-21",15.6398,15.9759,15.5737,15.7335,616650.0],["2005-09-22",15.6729,15.9208,15.4911,15.7886,522900.0],["2005-09-23",16.5268,16.7196,16.0805,16.1411,1416150.0],["2005-09-26",16.2403,16.4386,16.2017,16.3064,556800.0],["2005-09-27",16.2734,16.5213,15.9263,16.4056,724200.0],["2005-09-28",16.4441,16.5102,16.1962,16.4827,360900.0],["2005-09-29",16.4496,16.7471,16.334,16.7031,600150.0],["2005-09-30",16.7086,16.7086,16.3946,16.5929,573150.0],["2005-10-03",16.648,16.692,16.5268,16.659,554700.0],["2005-10-04",16.659,16.7526,16.4441,16.4772,610500.0],["2005-10-05",16.4717,16.4882,16.0861,16.1136,671250.0],["2005-10-06",16.1246,16.2789,15.7886,15.8767,831150.0],["2005-10-07",15.9318,16.0034,15.8657,15.9924,385050.0],["2005-10-10",15.9924,16.0034,15.5903,15.6233,535350.0],["2005-10-11",15.6178,15.8051,15.2983,15.4195,578400.0],["2005-10-12",15.4195,15.5352,15.0724,15.2928,467100.0],["2005-10-13",15.2597,15.6508,14.9898,15.4691,532950.0],["2005-10-14",15.6068,15.8106,15.4801,15.8051,499650.0],["2005-10-17",15.75,15.9759,15.75,15.9373,541950.0],["2005-10-18",15.9428,16.2513,15.9428,16.0585,669150.0],["2005-10-19",16.0034,16.1577,15.8767,15.9153,985650.0],["2005-10-20",15.9759,15.9759,15.4966,15.7555,965250.0],["2005-10-21",15.8106,15.8767,15.3148,15.5682,1322850.0],["2005-10-24",15.5903,15.7941,15.5076,15.6288,800850.0],["2005-10-25",15.6288,15.7004,15.436,15.5903,442500.0],["2005-10-26",15.5903,15.6949,15.4636,15.4856,543900.0],["2005-10-27",15.4856,15.5076,15.0339,15.0945,298350.0],["2005-10-28",15.1495,15.4085,15.0504,15.2762,538950.0],["2005-10-31",15.3424,15.6123,15.3424,15.4746,607650.0],["2005-11-01",15.3699,15.414,15.1661,15.2101,307800.0],["2005-11-02",15.2432,15.4085,15.1495,15.3974,413850.0],["2005-11-03",15.5352,15.739,15.458,15.6178,668100.0],["2005-11-04",15.5847,15.6729,15.3974,15.5076,581250.0],["2005-11-07",15.5352,15.6564,15.4085,15.6564,475950.0],["2005-11-08",15.6453,15.6453,15.403,15.414,645300.0],["2005-11-09",15.4801,15.5792,15.3699,15.4636,400350.0],["2005-11-10",15.5021,15.7555,15.4415,15.6949,850650.0],["2005-11-11",15.6949,15.8382,15.6619,15.6949,516000.0],["2005-11-14",15.6949,16.1191,15.6453,16.0585,893100.0],["2005-11-15",16.064,16.5102,16.0255,16.4166,1156650.0],["2005-11-16",16.4166,16.4552,16.2348,16.356,1110750.0],["2005-11-17",16.356,16.4441,16.3064,16.389,798900.0],["2005-11-18",16.5268,16.7967,16.5213,16.7196,820800.0],["2005-11-21",16.681,16.7196,16.4111,16.6645,519600.0],["2005-11-22",16.6645,16.8904,16.659,16.8904,828000.0],["2005-11-23",16.8959,16.995,16.8298,16.9289,500550.0],["2005-11-25",16.9344,16.9785,16.7857,16.8243,95250.0],["2005-11-28",16.8628,16.9675,16.7747,16.7802,672900.0],["2005-11-29",16.8298,16.8463,16.4552,16.4992,511500.0],["2005-11-30",16.5378,16.8849,16.5378,16.8849,568800.0],["2005-12-01",16.9675,17.3476,16.7857,17.3201,636300.0],["2005-12-02",17.4027,17.4633,17.1768,17.3862,399600.0],["2005-12-05",17.298,17.298,17.0722,17.1878,561300.0],["2005-12-06",17.298,17.3641,17.1658,17.2209,263700.0],["2005-12-07",17.1989,17.2319,16.9289,17.0611,262200.0],["2005-12-08",17.1383,17.1383,16.7031,16.8738,767400.0],["2005-12-09",16.8959,17.3421,16.8959,17.3421,685200.0],["2005-12-12",17.3421,17.6726,17.287,17.3421,678150.0],["2005-12-13",17.3531,17.59,17.3035,17.4468,419550.0],["2005-12-14",17.4523,17.5845,17.3035,17.3862,285150.0],["2005-12-15",17.4082,17.6616,17.1438,17.6616,550950.0],["2005-12-16",17.8875,18.1133,17.6671,17.9977,1184850.0],["2005-12-19",18.0362,18.3998,18.0142,18.2511,1008600.0],["2005-12-20",18.1794,18.3172,17.8985,18.0693,832950.0],["2005-12-21",18.1133,18.521,18.1023,18.3447,550200.0],["2005-12-22",18.3723,18.6642,18.3502,18.6036,263250.0],["2005-12-23",18.6036,18.7303,18.51,18.6697,166800.0],["2005-12-27",18.7028,18.7909,18.3282,18.4549,262800.0],["2005-12-28",18.4604,18.5485,18.2125,18.4604,310650.0],["2005-12-29",18.5155,18.7414,18.4714,18.5596,156900.0],["2005-12-30",18.4549,18.5871,18.2511,18.5265,252600.0],["2006-01-03",18.5375,18.6367,18.2511,18.5485,703500.0],["2006-01-04",18.5485,18.9617,18.5485,18.8405,534900.0],["2006-01-05",18.8791,18.9617,18.7799,18.9232,576300.0],["2006-01-06",19.0058,19.2041,18.7909,19.149,523650.0],["2006-01-09",19.1986,19.2812,19.0884,19.116,489150.0],["2006-01-10",18.9893,19.2812,18.9507,19.1876,396600.0],["2006-01-11",19.2261,19.2261,18.9893,19.1435,502950.0],["2006-01-12",19.1766,19.4245,19.0388,19.2096,526200.0],["2006-01-13",19.1711,19.3584,18.9507,19.2867,616200.0],["2006-01-17",19.2812,19.3914,19.1876,19.3804,539400.0],["2006-01-18",19.2812,19.7219,19.1655,19.6118,765300.0],["2006-01-19",19.8046,20.2122,19.6228,19.9533,663000.0],["2006-01-20",19.9588,19.9588,19.2482,19.3914,838350.0],["2006-01-23",19.4245,19.4245,18.8846,19.0003,615300.0],["2006-01-24",19.0058,19.3198,18.8295,19.2041,1106700.0],["2006-01-25",19.3143,19.6393,19.116,19.6283,374700.0],["2006-01-26",19.744,19.8542,19.3804,19.6779,529500.0],["2006-01-27",19.777,20.0635,19.5842,19.8321,298650.0],["2006-01-30",19.8431,19.9974,19.7385,19.9864,200850.0],["2006-01-31",19.9423,20.372,19.8652,20.1241,469800.0],["2006-02-01",20.1076,20.3004,19.8046,20.2012,373200.0],["2006-02-02",20.2012,20.2398,19.6393,19.777,391650.0],["2006-02-03",19.777,20.1076,19.5457,19.9203,505950.0],["2006-02-06",19.9148,19.9754,19.5236,19.8376,518100.0],["2006-02-07",20.9339,21.0551,20.5648,20.5868,4329600.0],["2006-02-08",20.6585,20.7136,20.4767,20.5593,1265700.0],["2006-02-09",20.3004,20.4822,20.0084,20.1131,997350.0],["2006-02-10",20.047,20.091,19.6008,19.6834,819300.0],["2006-02-13",19.6669,19.7275,19.3694,19.5181,774750.0],["2006-02-14",19.5291,19.8156,19.4465,19.6614,768450.0],["2006-02-15",19.5567,19.8321,19.5016,19.7054,419400.0],["2006-02-16",19.777,20.0635,19.777,19.9864,456150.0],["2006-02-17",19.5071,20.1461,19.5071,19.7936,448350.0],["2006-02-21",19.755,19.8927,19.6007,19.6503,425400.0],["2006-02-22",19.6834,19.9423,19.6393,19.6669,550500.0],["2006-02-23",19.6724,19.6944,19.1325,19.2482,878400.0],["2006-02-24",19.2482,19.5897,19.149,19.452,291600.0],["2006-02-27",19.5622,19.8321,19.5181,19.6944,344550.0],["2006-02-28",19.6393,19.7605,19.4024,19.4024,509100.0],["2006-03-01",19.474,20.1076,19.474,19.9698,474450.0],["2006-03-02",19.9698,20.069,19.8872,20.0249,530550.0],["2006-03-03",20.0194,20.0194,19.6283,19.6558,385800.0],["2006-03-06",19.1711,19.9148,19.1711,19.5291,394350.0],["2006-03-07",19.5291,19.5622,19.0829,19.3859,354600.0],["2006-03-08",19.3363,20.0029,19.2978,19.9864,826950.0],["2006-03-09",20.069,20.3555,19.6283,19.6669,651450.0],["2006-03-10",19.8321,20.5207,19.8211,20.3169,854550.0],["2006-03-13",20.5207,20.7907,20.0029,20.0966,673500.0],["2006-03-14",20.0966,20.0966,19.5897,19.6944,741900.0],["2006-03-15",19.766,19.8101,19.474,19.7991,717300.0],["2006-03-16",19.9368,20.3445,19.8542,19.8597,492750.0],["2006-03-17",19.9698,19.9698,19.6007,19.7605,1231050.0],["2006-03-20",19.9809,20.6475,19.777,20.5648,1101300.0],["2006-03-21",20.5648,21.0661,20.5318,20.5648,673950.0],["2006-03-22",20.5703,21.1488,20.5593,21.0827,580650.0],["2006-03-23",21.2038,21.3912,20.8898,21.1047,379500.0],["2006-03-24",21.2094,21.2589,20.8953,21.0606,416250.0],["2006-03-27",21.0992,21.4462,21.0386,21.2645,459600.0],["2006-03-28",21.314,21.4407,21.0386,21.1653,408300.0],["2006-03-29",21.2314,21.3085,21.0441,21.2589,573300.0],["2006-03-30",21.2589,21.2644,21.0441,21.2094,368250.0],["2006-03-31",21.2039,21.292,20.9615,21.1267,408150.0],["2006-04-03",21.1267,21.3856,20.9835,20.9835,389250.0],["2006-04-04",20.7742,20.9146,19.8239,20.4932,591800.0],["2006-04-05",20.6089,21.1956,20.6089,20.9064,430900.0],["2006-04-06",20.9064,21.2782,20.7741,21.1129,271400.0],["2006-04-07",21.3195,21.5179,20.7659,21.1129,555800.0],["2006-04-10",21.1625,21.3278,20.7989,20.9312,435600.0],["2006-04-11",20.8981,20.9642,20.2701,20.4354,378200.0],["2006-04-12",20.4023,20.551,19.9891,20.1792,438000.0],["2006-04-13",20.1792,20.4601,20.047,20.2701,677700.0],["2006-04-17",20.3279,20.4436,19.8817,20.0552,361900.0],["2006-04-18",20.1544,20.6833,20.1544,20.6337,439900.0],["2006-04-19",20.7163,20.9064,20.3279,20.6915,432000.0],["2006-04-20",23.0548,23.8812,22.0385,22.7408,2244900.0],["2006-04-21",23.3027,23.5506,22.9309,23.3854,1399900.0],["2006-04-24",23.2862,23.435,22.3855,22.8317,736400.0],["2006-04-25",22.8648,23.0135,22.6499,22.9805,629800.0],["2006-04-26",22.9722,23.0962,22.6334,22.7078,378500.0],["2006-04-27",22.6417,23.4432,22.3111,22.8483,664600.0],["2006-04-28",22.7326,22.7656,22.3359,22.559,493500.0],["2006-05-01",22.7243,23.2945,22.7243,22.9557,517700.0],["2006-05-02",22.9557,23.0466,22.6086,23.0218,353700.0],["2006-05-03",23.0548,23.5259,23.0548,23.4928,471100.0],["2006-05-04",23.5093,23.8233,23.4267,23.6168,320400.0],["2006-05-05",23.782,23.8151,23.2201,23.5259,363100.0],["2006-05-08",23.468,23.782,23.2945,23.4102,378300.0],["2006-05-09",23.3358,23.4515,23.0135,23.2201,399700.0],["2006-05-10",23.2201,23.2201,22.526,22.6995,360900.0],["2006-05-11",22.9392,23.1375,22.3111,22.3938,495500.0],["2006-05-12",22.3938,22.6417,22.1872,22.4351,597100.0],["2006-05-15",22.5177,22.6417,21.4931,21.8649,679200.0],["2006-05-16",21.8732,22.1872,21.7492,22.0219,476100.0],["2006-05-17",21.9393,21.9393,21.2782,21.4435,513600.0],["2006-05-18",21.5013,21.9806,20.7907,20.9477,498600.0],["2006-05-19",20.956,21.2617,20.4519,20.9394,332600.0],["2006-05-22",20.7411,20.8981,20.3279,20.5097,499000.0],["2006-05-23",20.8072,21.3443,20.4436,20.4601,943800.0],["2006-05-24",20.4684,20.5345,19.4685,19.8652,1042100.0],["2006-05-25",20.1213,20.361,19.8652,20.0139,771500.0],["2006-05-26",20.1461,20.4849,20.0966,20.4271,467000.0],["2006-05-30",20.2453,20.4106,19.8487,19.9148,596400.0],["2006-05-31",20.08,20.2536,19.5512,20.0057,796200.0],["2006-06-01",20.0057,20.2453,19.7908,20.2205,714900.0],["2006-06-02",20.3362,20.4684,19.8404,20.08,495300.0],["2006-06-05",20.0222,20.1379,19.2206,19.295,423700.0],["2006-06-06",19.5181,19.5429,18.9232,19.2454,633600.0],["2006-06-07",19.2537,19.3446,18.8075,18.857,382200.0],["2006-06-08",18.8405,19.1711,18.2538,19.0967,1348700.0],["2006-06-09",19.3942,19.733,18.857,19.2206,935100.0],["2006-06-12",19.2206,19.2289,18.6422,18.7166,708200.0],["2006-06-13",18.7166,18.857,17.9315,18.2621,984600.0],["2006-06-14",18.2621,18.5182,17.7993,18.1381,508700.0],["2006-06-15",18.3282,19.3528,18.3282,19.2454,675900.0],["2006-06-16",19.2454,19.4107,18.7248,19.2702,1279500.0],["2006-06-19",19.2372,19.2785,18.7248,18.8405,549700.0],["2006-06-20",18.8901,19.1545,18.6091,18.9645,317400.0],["2006-06-21",19.1628,19.4685,18.9066,19.1711,453800.0],["2006-06-22",19.1793,19.2537,18.7166,19.2289,411800.0],["2006-06-23",19.1297,19.3859,18.8323,19.1793,349300.0],["2006-06-26",19.2785,19.5099,19.2041,19.5016,262200.0],["2006-06-27",19.4685,19.6751,18.6009,18.7661,376400.0],["2006-06-28",18.9232,18.9645,18.3199,18.824,350900.0],["2006-06-29",18.9893,19.8486,18.9893,19.7908,404500.0],["2006-06-30",19.9561,20.0057,19.5594,19.9313,717600.0],["2006-07-03",20.0883,20.0883,19.8734,19.9643,284100.0],["2006-07-05",19.9643,19.9726,19.1049,19.3115,403600.0],["2006-07-06",19.2867,19.7825,19.2785,19.7247,457100.0],["2006-07-07",19.609,19.6338,19.0223,19.1049,523500.0],["2006-07-10",19.1215,19.3033,18.6091,18.8405,489900.0],["2006-07-11",18.7331,18.7414,17.8076,18.5348,1052500.0],["2006-07-12",20.3197,20.4932,18.7662,18.9066,2210100.0],["2006-07-13",18.6505,18.8405,18.3447,18.3447,952700.0],["2006-07-14",18.3282,18.5182,17.9398,18.0059,593500.0],["2006-07-17",18.0224,18.353,17.8159,17.9398,680100.0],["2006-07-18",18.0555,18.1795,17.3118,17.8241,557400.0],["2006-07-19",17.8159,19.1297,17.7663,18.981,968200.0],["2006-07-20",21.0303,21.1212,20.0057,20.6172,2637100.0],["2006-07-21",20.6171,20.6171,19.3115,19.576,1843200.0],["2006-07-24",19.6751,20.204,19.6173,20.0635,1011900.0],["2006-07-25",20.0057,20.5758,19.9313,20.2701,884300.0],["2006-07-26",20.1627,20.551,19.9561,20.2453,795100.0],["2006-07-27",20.3858,20.5097,19.8239,19.89,490600.0],["2006-07-28",20.0552,20.3693,19.89,20.1544,731400.0],["2006-07-31",20.1544,20.1627,19.9148,20.1048,549700.0],["2006-08-01",20.0635,20.0718,19.4107,19.6751,553100.0],["2006-08-02",19.9974,21.3526,19.9809,20.989,1035900.0],["2006-08-03",20.9064,21.1295,20.7742,20.9229,540400.0],["2006-08-04",21.1543,21.3608,20.3775,20.7328,375300.0],["2006-08-07",20.5593,20.6585,20.1461,20.3692,228300.0],["2006-08-08",20.5015,20.675,20.1957,20.2536,424800.0],["2006-08-09",20.4188,20.5593,19.6834,19.7247,400200.0],["2006-08-10",19.5842,20.08,19.2702,19.9148,318100.0],["2006-08-11",19.7991,19.8321,19.4437,19.4933,179500.0],["2006-08-14",19.7082,19.8404,19.2785,19.3281,393900.0],["2006-08-15",19.6669,19.8652,19.5099,19.8652,592000.0],["2006-08-16",20.0883,20.7742,20.047,20.6502,544100.0],["2006-08-17",20.6502,20.9312,20.394,20.5428,314500.0],["2006-08-18",20.5345,20.5345,19.9478,20.4023,313000.0],["2006-08-21",20.394,20.4271,19.9809,20.3445,291100.0],["2006-08-22",20.204,20.6419,20.204,20.5263,447300.0],["2006-08-23",20.4023,20.6171,19.6999,19.8487,398000.0],["2006-08-24",19.9809,20.047,19.5925,19.766,262800.0],["2006-08-25",19.6338,19.9974,19.6255,19.8569,216200.0],["2006-08-28",19.8569,20.4188,19.8321,20.4188,404200.0],["2006-08-29",20.518,20.8237,20.2866,20.8155,406300.0],["2006-08-30",20.8568,20.9642,20.5676,20.6172,530400.0],["2006-08-31",20.7328,20.8485,20.5428,20.6089,313200.0],["2006-09-01",20.675,21.0055,20.3858,20.865,335500.0],["2006-09-05",20.8733,21.0303,20.6089,20.7824,284400.0],["2006-09-06",20.0387,20.6502,19.8817,19.8817,566600.0],["2006-09-07",19.8817,20.8485,19.8734,20.5841,504100.0],["2006-09-08",20.5841,20.6502,20.4023,20.4601,280000.0],["2006-09-11",20.2783,20.6254,20.0222,20.3279,168400.0],["2006-09-12",20.3362,21.1377,20.3362,21.0634,302600.0],["2006-09-13",21.113,21.6997,21.0716,21.6831,478100.0],["2006-09-14",21.6831,21.6831,21.1625,21.3939,274500.0],["2006-09-15",21.5592,21.9971,21.303,21.4765,493100.0],["2006-09-18",21.4848,21.5261,20.9725,21.146,323600.0],["2006-09-19",21.2534,21.2534,20.708,21.1791,325200.0],["2006-09-20",21.3856,21.8732,21.3361,21.6501,480900.0],["2006-09-21",21.7079,22.402,21.5096,21.8071,691000.0],["2006-09-22",21.8153,21.8153,21.0716,21.4683,386900.0],["2006-09-25",21.5757,22.055,21.0799,21.9806,442000.0],["2006-09-26",21.9806,22.2533,21.8732,22.2368,676300.0],["2006-09-27",22.2368,22.6334,22.1789,22.3607,326600.0],["2006-09-28",22.3607,22.4847,22.0715,22.4103,312400.0],["2006-09-29",22.4186,22.5508,22.1459,22.212,507500.0],["2006-10-02",22.212,22.9309,21.8649,22.9061,865000.0],["2006-10-03",22.7574,22.8483,22.6086,22.7822,863600.0],["2006-10-04",22.7822,23.311,22.683,23.2697,536600.0],["2006-10-05",23.2614,23.3275,22.8152,23.2036,515200.0],["2006-10-06",23.1953,23.5672,22.8648,23.3771,462700.0],["2006-10-09",23.3771,23.7572,22.9639,23.4763,624400.0],["2006-10-10",23.592,23.6168,23.1623,23.3193,580500.0],["2006-10-11",23.3193,23.8399,23.1457,23.3441,742300.0],["2006-10-12",23.7572,24.724,23.7159,23.8729,989400.0],["2006-10-13",23.9225,24.0299,23.7655,23.939,469400.0],["2006-10-16",23.9556,24.2944,23.8564,23.906,415500.0],["2006-10-17",23.7572,23.7572,22.4351,23.2532,2043400.0],["2006-10-18",23.0549,23.1457,22.3855,22.7739,1441500.0],["2006-10-19",22.9722,23.4597,21.6583,22.402,2675400.0],["2006-10-20",22.9557,22.9887,22.4516,22.4516,1073600.0],["2006-10-23",22.4599,22.9226,22.3773,22.6252,831700.0],["2006-10-24",22.6251,22.8978,22.4681,22.8152,560600.0],["2006-10-25",22.9226,22.9887,22.4929,22.7243,522100.0],["2006-10-26",22.9309,23.0631,22.559,23.0218,366600.0],["2006-10-27",22.8317,22.8648,22.245,22.3111,471100.0],["2006-10-30",22.1459,22.5425,22.0963,22.2285,408100.0],["2006-10-31",22.2698,22.3194,21.931,21.9393,818100.0],["2006-11-01",21.9393,22.0798,21.7079,21.8567,825400.0],["2006-11-02",21.8649,21.8649,21.0716,21.6749,684900.0],["2006-11-03",21.7327,21.8567,21.2782,21.8236,648600.0],["2006-11-06",21.898,21.9889,21.5427,21.7079,643900.0],["2006-11-07",21.7079,22.0219,21.5922,21.5922,522000.0],["2006-11-08",21.5922,22.245,21.5096,22.1955,832200.0],["2006-11-09",22.6004,22.6251,22.1459,22.1707,1085800.0],["2006-11-10",22.2285,22.2781,21.9476,22.0467,639200.0],["2006-11-13",22.0715,22.1872,21.9145,22.1211,617100.0],["2006-11-14",22.2285,22.3111,21.8567,22.2368,693700.0],["2006-11-15",22.3111,22.4681,22.055,22.1789,773800.0],["2006-11-16",22.3029,22.3855,22.0715,22.212,536900.0],["2006-11-17",22.212,22.212,21.6666,21.7575,522600.0],["2006-11-20",21.7575,22.0798,21.6914,22.0467,662200.0],["2006-11-21",22.0384,22.1541,21.8401,21.9806,406900.0],["2006-11-22",22.0467,22.1789,21.9558,22.0963,539200.0],["2006-11-24",22.0384,22.2202,21.898,21.9806,169800.0],["2006-11-27",21.8153,21.8236,19.9726,20.1627,2157900.0],["2006-11-28",20.1709,20.7907,20.1709,20.4767,1083100.0],["2006-11-29",20.7411,20.9807,20.4932,20.6172,742300.0],["2006-11-30",20.5345,20.5345,19.9148,20.0718,1430300.0],["2006-12-01",20.1048,20.4684,19.923,20.4023,689600.0],["2006-12-04",20.4023,20.8651,20.4023,20.7494,680400.0],["2006-12-05",20.7824,20.9477,20.6833,20.7494,666300.0],["2006-12-06",20.7494,21.0551,20.6585,20.7411,500500.0],["2006-12-07",20.7411,20.9394,20.7328,20.7494,588300.0],["2006-12-08",20.6667,20.708,20.2701,20.3527,737100.0],["2006-12-11",20.3527,20.5924,20.1213,20.1627,608100.0],["2006-12-12",20.204,20.204,19.7578,19.8239,558300.0],["2006-12-13",19.9974,20.0057,19.5181,19.6173,428300.0],["2006-12-14",19.5842,20.0718,19.5842,19.8404,488300.0],["2006-12-15",19.9148,20.2866,19.6503,19.7247,597000.0],["2006-12-18",19.7578,19.9891,19.6503,19.9561,913100.0],["2006-12-19",19.8321,19.9396,19.6338,19.8404,577800.0],["2006-12-20",19.8239,20.237,19.8239,20.0387,485100.0],["2006-12-21",19.7908,20.1627,19.7412,19.8321,590400.0],["2006-12-22",19.7908,20.0305,19.733,19.8404,373500.0],["2006-12-26",19.8734,20.3031,19.8734,20.1296,308800.0],["2006-12-27",20.2288,20.5263,20.1875,20.4106,491900.0],["2006-12-28",20.4106,20.5345,20.1544,20.1627,319200.0],["2006-12-29",20.1627,20.394,19.9974,20.1296,425400.0],["2007-01-03",19.9148,20.6337,19.8817,20.3775,1099400.0],["2007-01-04",20.3775,20.8733,20.2453,20.7989,826900.0],["2007-01-05",20.6998,20.7824,20.4519,20.5676,1165500.0],["2007-01-08",20.5345,20.5428,20.0966,20.2866,1007600.0],["2007-01-09",20.2866,20.3775,19.8817,19.9891,694800.0],["2007-01-10",19.9891,20.0139,19.7495,19.9148,571800.0],["2007-01-11",20.0222,20.3279,19.9396,20.1544,575500.0],["2007-01-12",20.0966,20.3197,20.0387,20.2866,328300.0],["2007-01-16",20.2866,20.6172,19.89,19.9148,654500.0],["2007-01-17",19.7991,19.8569,19.5677,19.5925,777700.0],["2007-01-18",19.5925,19.7247,19.3942,19.4107,461900.0],["2007-01-19",19.4024,19.5098,19.1876,19.4603,553900.0],["2007-01-22",19.5016,19.5016,18.9397,19.1793,432400.0],["2007-01-23",19.1132,19.3363,19.0471,19.2206,419000.0],["2007-01-24",19.2537,19.6751,19.2041,19.2537,752900.0],["2007-01-25",19.3115,19.4933,18.7827,18.8405,620300.0],["2007-01-26",18.9479,19.0967,18.7661,18.9149,659900.0],["2007-01-29",18.857,18.9397,18.5348,18.6174,687700.0],["2007-01-30",18.6752,18.7992,18.5926,18.7992,361100.0],["2007-01-31",18.7992,18.8571,18.5596,18.7166,496400.0],["2007-02-01",18.824,18.9893,18.7496,18.8653,599900.0],["2007-02-02",18.9232,19.0471,18.8818,18.981,440300.0],["2007-02-05",18.8984,18.9645,18.2786,18.386,1050000.0],["2007-02-06",19.3198,19.4933,18.5265,19.4107,2184300.0],["2007-02-07",19.419,19.4851,18.9727,19.2124,1999700.0],["2007-02-08",19.1049,19.1132,18.4687,18.5678,865100.0],["2007-02-09",18.543,18.6091,18.2786,18.4935,787500.0],["2007-02-12",18.4852,18.5265,18.2208,18.3034,576300.0],["2007-02-13",18.353,18.4108,18.039,18.229,520800.0],["2007-02-14",18.3034,18.5183,18.1877,18.3034,530400.0],["2007-02-15",18.3117,18.3282,18.0142,18.229,723100.0],["2007-02-16",18.229,18.3695,18.1794,18.2208,466000.0],["2007-02-20",18.1629,18.386,18.0059,18.3778,518800.0],["2007-02-21",18.2208,18.3034,18.0803,18.3034,766000.0],["2007-02-22",18.4026,18.5844,18.1712,18.2703,564300.0],["2007-02-23",18.229,18.3695,18.072,18.2621,338700.0],["2007-02-26",18.3447,18.386,17.9894,18.1464,508900.0],["2007-02-27",17.8076,18.0803,17.4853,17.8489,930000.0],["2007-02-28",17.7745,17.9646,17.5597,17.758,636100.0],["2007-03-01",17.4357,17.758,17.1796,17.411,996500.0],["2007-03-02",17.3118,17.3118,16.7747,16.849,1029900.0],["2007-03-05",16.659,17.1383,16.5516,16.659,628500.0],["2007-03-06",16.8573,17.0722,16.5929,16.9813,608300.0],["2007-03-07",16.9069,17.0722,16.8573,16.9234,531500.0],["2007-03-08",17.0887,17.3283,16.8573,16.8904,743300.0],["2007-03-09",16.9895,17.0474,16.6838,16.849,514100.0],["2007-03-12",16.8904,17.0556,16.7582,16.8656,374900.0],["2007-03-13",16.7829,16.8821,16.6755,16.7086,636600.0],["2007-03-14",16.6507,16.9069,16.4111,16.7912,789200.0],["2007-03-15",16.8077,16.9647,16.7912,16.9152,577100.0],["2007-03-16",16.9234,16.9234,16.7747,16.8325,794800.0],["2007-03-19",16.9069,17.0556,16.7664,16.8656,528100.0],["2007-03-20",16.8573,16.9317,16.7664,16.8573,199800.0],["2007-03-21",16.849,16.9151,16.6755,16.8408,672200.0],["2007-03-22",16.816,16.9234,16.6507,16.8821,337200.0],["2007-03-23",16.8573,17.006,16.6507,16.9565,499000.0],["2007-03-26",17.006,17.13,16.8242,16.9813,884000.0],["2007-03-27",16.9647,17.0226,16.7829,16.8904,489800.0],["2007-03-28",16.8573,17.0804,16.7582,16.9399,831700.0],["2007-03-29",17.0804,17.1217,16.7168,16.9069,591300.0],["2007-03-30",16.8408,17.0804,16.8243,17.0722,846100.0],["2007-04-02",17.1217,17.2044,16.9069,17.006,439000.0],["2007-04-03",17.0308,17.3696,16.9895,17.3448,606700.0],["2007-04-04",17.3118,17.3283,17.1796,17.2787,582900.0],["2007-04-05",17.3862,17.4936,17.2705,17.3201,357400.0],["2007-04-09",17.2953,17.4605,17.287,17.287,562100.0],["2007-04-10",17.2787,17.5266,17.2787,17.4523,284000.0],["2007-04-11",17.4275,17.4688,17.1878,17.2374,440400.0],["2007-04-12",17.1961,17.3448,17.13,17.3201,328200.0],["2007-04-13",17.3035,17.8159,17.2622,17.7911,1260300.0],["2007-04-16",17.8985,18.1794,17.8489,18.0968,711600.0],["2007-04-17",18.0968,18.3365,18.0142,18.1629,1069100.0],["2007-04-18",18.1133,18.2538,17.9729,18.1299,647300.0],["2007-04-19",18.1299,18.3117,17.8902,18.2042,605800.0],["2007-04-20",18.5926,18.667,18.3199,18.4521,481400.0],["2007-04-23",18.5017,18.543,18.1299,18.2621,1023200.0],["2007-04-24",17.3201,18.0803,17.1878,17.4027,3232300.0],["2007-04-25",17.4936,17.7911,17.287,17.5266,1237600.0],["2007-04-26",17.4771,17.5762,17.3531,17.5101,754000.0],["2007-04-27",17.5514,17.7745,17.5184,17.6093,1042600.0],["2007-04-30",17.6423,17.9729,17.5019,17.5019,1383100.0],["2007-05-01",17.4936,17.7663,17.2787,17.6836,1960900.0],["2007-05-02",17.7663,18.0224,17.5845,17.8241,2025000.0],["2007-05-03",17.7993,17.8076,17.6671,17.7415,1186000.0],["2007-05-04",17.7745,17.8654,17.5184,17.6341,1465600.0],["2007-05-07",17.6506,17.6836,17.5184,17.5349,747100.0],["2007-05-08",17.5184,17.5184,17.2705,17.4688,810800.0],["2007-05-09",17.4688,17.725,17.3696,17.6423,483800.0],["2007-05-10",17.5845,17.5845,17.1713,17.2622,1252400.0],["2007-05-11",17.3531,17.5514,17.2374,17.5266,622200.0],["2007-05-14",17.5845,17.5845,17.3035,17.3696,496800.0],["2007-05-15",17.3201,17.4358,16.9482,17.0226,1006100.0],["2007-05-16",17.0391,17.2705,16.9069,17.2705,712700.0],["2007-05-17",17.2622,17.2622,16.7086,16.8077,566700.0],["2007-05-18",16.8243,16.9895,16.659,16.9895,413800.0],["2007-05-21",16.9399,17.2953,16.9317,17.2044,430900.0],["2007-05-22",17.2126,17.2374,17.0639,17.2126,413400.0],["2007-05-23",17.4523,17.8159,17.4357,17.7745,1227800.0],["2007-05-24",17.7745,17.8902,17.444,17.4936,1123200.0],["2007-05-25",17.5597,17.7167,17.4936,17.5845,416300.0],["2007-05-29",17.5845,17.7167,17.5432,17.6589,425000.0],["2007-05-30",17.5184,17.6506,17.444,17.5432,448200.0],["2007-05-31",17.6175,18.386,17.6175,18.2703,1041000.0],["2007-06-01",18.3778,18.5761,18.072,18.1051,1469100.0],["2007-06-04",18.1299,18.981,18.1299,18.7992,1159100.0],["2007-06-05",18.7909,18.824,18.5348,18.7414,736800.0],["2007-06-06",18.5182,18.6009,18.2456,18.3695,520000.0],["2007-06-07",18.1547,18.4274,18.1133,18.196,513700.0],["2007-06-08",18.1877,18.4687,18.1051,18.4191,220600.0],["2007-06-11",18.3365,18.5761,18.229,18.3943,385200.0],["2007-06-12",18.3282,18.4769,18.1381,18.2125,603600.0],["2007-06-13",18.2621,18.6505,18.229,18.4604,394200.0],["2007-06-14",18.4769,18.7909,18.4769,18.7083,374100.0],["2007-06-15",19.0058,19.1297,18.8405,19.0719,787700.0],["2007-06-18",19.0471,19.0554,18.7827,18.8901,495100.0],["2007-06-19",18.8488,19.3776,18.8157,19.3363,716100.0],["2007-06-20",19.3363,19.3776,18.9479,19.0141,547800.0],["2007-06-21",18.9479,19.2206,18.7744,19.1711,302000.0],["2007-06-22",19.1876,19.2537,18.8818,19.0471,592700.0],["2007-06-25",19.0719,19.295,18.9397,19.1297,577500.0],["2007-06-26",19.1545,19.2124,18.9066,19.0802,1075500.0],["2007-06-27",18.9149,19.3611,18.8075,19.2702,654200.0],["2007-06-28",19.2702,19.452,19.0636,19.1132,326400.0],["2007-06-29",19.1545,19.1545,18.667,18.6918,654500.0],["2007-07-02",18.7992,19.1793,18.7579,19.1545,659400.0],["2007-07-03",19.2289,19.419,19.0388,19.419,282500.0],["2007-07-05",19.4024,19.4107,19.0223,19.2537,869300.0],["2007-07-06",19.2867,19.2867,19.0223,19.1628,346400.0],["2007-07-09",19.2289,19.3363,19.0719,19.3198,376200.0],["2007-07-10",19.1215,19.1958,18.9479,19.0884,788500.0],["2007-07-11",19.0471,19.2454,18.9231,19.1545,372900.0],["2007-07-12",19.3776,20.2205,19.295,20.204,843500.0],["2007-07-13",20.1627,20.1792,19.8734,20.08,557000.0],["2007-07-16",20.08,20.6585,20.0387,20.551,681800.0],["2007-07-17",20.6585,20.675,20.5097,20.5593,733200.0],["2007-07-18",20.4849,20.4849,19.7578,19.9065,1510500.0],["2007-07-19",19.7825,20.1957,19.7825,20.1792,606200.0],["2007-07-20",20.1379,20.1627,19.8817,20.0966,852500.0],["2007-07-23",20.1957,20.5345,20.047,20.237,614700.0],["2007-07-24",19.9561,20.204,19.4437,19.5099,832500.0],["2007-07-25",19.6751,20.1213,19.5842,19.8404,821400.0],["2007-07-26",17.725,19.3776,17.3779,18.7744,3021100.0],["2007-07-27",18.5926,18.7909,18.1216,18.386,1643500.0],["2007-07-30",18.2125,18.3117,17.9233,18.2538,1563300.0],["2007-07-31",18.4769,18.6587,18.1877,18.3447,1225900.0],["2007-08-01",18.3282,18.7827,17.9977,18.6339,1170700.0],["2007-08-02",18.8157,18.9314,18.4108,18.667,1088500.0],["2007-08-03",18.5926,18.7166,18.0059,18.039,1419400.0],["2007-08-06",18.7744,18.7744,17.9729,18.7,1508000.0],["2007-08-07",18.667,19.3281,18.4191,19.1049,1770400.0],["2007-08-08",19.3033,20.0387,19.0388,19.6999,2818700.0],["2007-08-09",19.6173,21.0303,19.4851,20.4767,2429300.0],["2007-08-10",20.2453,21.0716,19.5264,19.8321,2590700.0],["2007-08-13",19.8734,20.2453,19.295,19.3198,1901600.0],["2007-08-14",19.4768,19.5099,18.9893,19.1215,1169400.0],["2007-08-15",19.1711,19.6999,18.8653,18.9066,822000.0],["2007-08-16",18.6753,19.9726,18.3943,19.9065,1296000.0],["2007-08-17",21.0716,21.0716,19.6669,20.1048,775800.0],["2007-08-20",20.1544,20.6172,20.0139,20.4601,410300.0],["2007-08-21",20.4271,20.6502,20.1874,20.3362,350800.0],["2007-08-22",20.5841,22.3194,20.3692,20.7824,613600.0],["2007-08-23",20.9229,20.9807,20.0718,20.1213,389300.0],["2007-08-24",20.2122,20.5841,20.1461,20.5676,421000.0],["2007-08-27",20.5428,20.5428,20.2453,20.361,304600.0],["2007-08-28",20.3031,20.3362,19.8156,19.8239,433100.0],["2007-08-29",19.9809,20.7246,19.9809,20.6585,449800.0],["2007-08-30",20.4849,20.9477,20.3197,20.7742,521000.0],["2007-08-31",21.0716,21.1543,20.6585,20.7246,483000.0],["2007-09-04",20.675,21.2121,20.5676,20.9394,479400.0],["2007-09-05",20.7742,20.9642,20.4271,20.675,313700.0],["2007-09-06",20.7824,20.8568,20.2866,20.4601,398700.0],["2007-09-07",20.2783,21.741,19.576,19.9395,578600.0],["2007-09-10",20.0883,20.204,19.5429,19.8569,514600.0],["2007-09-11",19.8321,20.204,19.7082,19.9561,613800.0],["2007-09-12",19.9148,19.9478,19.5264,19.5677,250300.0],["2007-09-13",19.6421,19.9891,19.5512,19.8982,359000.0],["2007-09-14",19.6255,19.7082,19.3942,19.5429,350200.0],["2007-09-17",19.452,19.5016,19.105,19.2124,863700.0],["2007-09-18",19.3446,20.5428,19.3446,20.5263,592100.0],["2007-09-19",20.3114,20.5097,19.7578,20.0966,730500.0],["2007-09-20",20.0387,20.4106,19.9313,20.237,387700.0],["2007-09-21",20.4271,20.6089,20.0304,20.1296,645700.0],["2007-09-24",20.1461,20.4767,19.9891,20.1213,310200.0],["2007-09-25",20.0305,20.4106,19.9478,20.361,317700.0],["2007-09-26",20.4601,20.6585,20.1792,20.4354,241800.0],["2007-09-27",20.4849,20.7494,20.2866,20.4188,305300.0],["2007-09-28",20.361,20.4106,19.6338,19.7247,441300.0],["2007-10-01",19.6751,20.0387,19.6751,19.9148,580200.0],["2007-10-02",19.9643,20.1627,19.8321,19.9065,485200.0],["2007-10-03",19.7495,20.0552,19.6916,19.766,461300.0],["2007-10-04",18.3034,18.51,17.6341,17.8159,2449300.0],["2007-10-05",17.8159,17.9894,17.4357,17.9068,1277400.0],["2007-10-08",17.8489,18.0555,17.758,17.9398,665600.0],["2007-10-09",18.0142,18.2042,17.8324,17.9977,726500.0],["2007-10-10",17.9233,18.1299,17.5019,17.7002,826900.0],["2007-10-11",17.6836,17.8902,17.3201,17.5432,772900.0],["2007-10-12",17.5266,18.0555,17.5018,17.7663,546100.0],["2007-10-15",17.8159,17.8159,17.0722,17.1878,817500.0],["2007-10-16",17.1878,17.4688,17.0969,17.1135,544100.0],["2007-10-17",17.2457,17.4688,16.9895,17.1217,600500.0],["2007-10-18",17.13,17.5184,17.0308,17.3366,469000.0],["2007-10-19",17.2953,17.3944,16.7912,16.816,533000.0],["2007-10-22",16.6342,17.5101,16.5516,17.4192,498200.0],["2007-10-23",17.3944,17.758,17.3779,17.6589,510300.0],["2007-10-24",17.3862,17.915,17.3449,17.5845,765000.0],["2007-10-25",17.758,17.758,17.1548,17.2787,609800.0],["2007-10-26",17.2209,17.9315,17.0308,17.7993,626500.0],["2007-10-29",17.7497,17.8406,17.13,17.1961,662000.0],["2007-10-30",17.0804,17.3531,16.9399,17.0226,686400.0],["2007-10-31",17.0556,17.0722,16.6342,16.9482,572000.0],["2007-11-01",16.5929,16.7168,16.031,16.0558,1222800.0],["2007-11-02",16.2376,16.2789,15.9401,16.0805,817600.0],["2007-11-05",15.9979,16.064,15.7004,15.907,601600.0],["2007-11-06",15.7913,16.0392,15.6591,15.9979,558400.0],["2007-11-07",15.7748,16.2128,15.6839,15.6839,455100.0],["2007-11-08",15.7913,16.378,15.7748,16.3202,625200.0],["2007-11-09",16.031,16.2458,15.75,15.8244,629800.0],["2007-11-12",15.7748,16.9152,15.7748,16.4524,688500.0],["2007-11-13",16.6094,17.0722,16.535,17.0391,562300.0],["2007-11-14",17.0722,17.1713,16.6507,16.7334,390200.0],["2007-11-15",16.659,16.659,15.7583,16.0558,596300.0],["2007-11-16",16.1797,16.3532,15.9731,16.2541,426600.0],["2007-11-19",16.1136,16.1136,15.5434,15.717,332100.0],["2007-11-20",15.6839,15.8574,14.7997,15.2542,601000.0],["2007-11-21",15.1385,15.5765,15.0228,15.1798,425300.0],["2007-11-23",15.2542,15.4773,15.1468,15.3121,159000.0],["2007-11-26",15.2707,15.56,14.8658,14.8906,400700.0],["2007-11-27",14.8906,15.0394,14.6262,14.965,540600.0],["2007-11-28",15.0972,15.3534,15.0228,15.2955,439100.0],["2007-11-29",15.2459,15.279,15.0228,15.0889,311500.0],["2007-11-30",15.3368,15.3616,14.7584,14.8328,600600.0],["2007-12-03",14.7419,14.9237,14.4609,14.4775,318400.0],["2007-12-04",14.37,14.37,14.0395,14.1139,507300.0],["2007-12-05",14.337,14.4609,14.0725,14.2295,445800.0],["2007-12-06",14.1056,14.6179,14.0643,14.5849,809000.0],["2007-12-07",14.5683,14.7584,14.2378,14.6014,433000.0],["2007-12-10",14.5766,15.0063,14.4361,14.7501,359600.0],["2007-12-11",14.8576,15.0642,14.494,14.527,560900.0],["2007-12-12",14.9071,15.0724,14.3783,14.6592,595000.0],["2007-12-13",14.5022,14.6345,14.4444,14.6345,478000.0],["2007-12-14",14.6014,14.6675,14.2709,14.4527,579400.0],["2007-12-17",14.3535,14.6262,14.213,14.3618,533200.0],["2007-12-18",14.5105,14.6179,14.023,14.5022,741200.0],["2007-12-19",14.18,14.2957,13.3288,14.0973,1380500.0],["2007-12-20",14.213,14.3618,14.0973,14.1634,897100.0],["2007-12-21",14.4113,14.9154,14.2874,14.9154,1159800.0],["2007-12-24",14.9072,15.122,14.8658,15.122,143900.0],["2007-12-26",15.2046,15.3286,14.8658,15.1964,431300.0],["2007-12-27",15.1964,15.2212,14.6262,14.6923,560600.0],["2007-12-28",14.7006,15.0063,14.7006,14.9154,316500.0],["2007-12-31",14.8328,14.9567,14.651,14.651,445200.0],["2008-01-02",14.5683,14.6097,14.2957,14.4113,493100.0],["2008-01-03",14.4196,14.4196,13.8246,13.8742,503600.0],["2008-01-04",13.6594,13.8081,12.8909,12.9157,754300.0],["2008-01-07",13.0727,13.3949,12.9405,13.1636,920000.0],["2008-01-08",13.2462,13.3536,12.9818,13.0727,1175200.0],["2008-01-09",12.99,13.304,12.7008,13.0231,1630900.0],["2008-01-10",12.8991,13.6181,12.8083,13.4445,767400.0],["2008-01-11",13.3619,13.4858,12.8661,13.2462,860900.0],["2008-01-14",13.4115,13.5106,13.0727,13.3454,430700.0],["2008-01-15",13.1636,13.5437,13.0314,13.1223,453900.0],["2008-01-16",13.0892,13.6594,13.0231,13.3784,858500.0],["2008-01-17",13.3949,13.4941,13.0975,13.1057,585000.0],["2008-01-18",13.0231,13.3288,12.8248,13.0479,990900.0],["2008-01-22",12.5356,13.428,12.486,12.9239,815400.0],["2008-01-23",12.5603,13.1388,12.3124,12.9818,795600.0],["2008-01-24",13.0975,13.2049,12.5108,12.7917,1004300.0],["2008-01-25",13.0066,13.4611,12.8661,13.2132,701400.0],["2008-01-28",13.1718,13.6428,13.0727,13.6428,426200.0],["2008-01-29",13.6676,13.8742,13.3288,13.7999,662500.0],["2008-01-30",13.6759,14.4444,13.6263,13.9073,681900.0],["2008-01-31",13.6676,14.7915,13.6511,14.651,601700.0],["2008-02-01",14.7584,15.0724,14.5436,14.9402,672100.0],["2008-02-04",14.9072,14.9072,14.5436,14.6179,541600.0],["2008-02-05",14.6675,15.2046,14.5188,14.8741,2147300.0],["2008-02-06",15.0559,15.0889,14.3452,14.4361,1057300.0],["2008-02-07",14.3866,14.4444,13.7833,13.9321,963200.0],["2008-02-08",13.8412,13.8494,13.5933,13.6594,767600.0],["2008-02-11",13.6346,13.7668,13.3867,13.7337,920100.0],["2008-02-12",13.8329,14.1469,13.8329,13.9734,571400.0],["2008-02-13",14.1221,15.0146,14.056,14.9237,906400.0],["2008-02-14",14.9237,14.9733,14.1139,14.1882,465500.0],["2008-02-15",14.0725,14.3452,13.8825,14.2213,348800.0],["2008-02-19",14.3783,14.6427,14.3452,14.4775,425700.0],["2008-02-20",14.4031,14.7006,14.3452,14.6675,493900.0],["2008-02-21",14.7419,15.1633,14.6427,14.7088,522300.0],["2008-02-22",14.7006,14.8245,14.3866,14.7336,494300.0],["2008-02-25",14.7667,15.0972,14.5436,15.0724,368500.0],["2008-02-26",14.9154,15.3947,14.7584,15.3368,534400.0],["2008-02-27",15.1798,15.6013,15.0559,15.2212,356200.0],["2008-02-28",15.0476,15.0972,14.4692,14.5353,540700.0],["2008-02-29",14.3783,14.3783,13.7751,13.8825,608500.0],["2008-03-03",13.8825,13.9403,13.5189,13.7255,617900.0],["2008-03-04",13.585,14.1221,13.4611,13.8825,897800.0],["2008-03-05",13.9734,14.6675,13.9651,14.4444,798700.0],["2008-03-06",14.3948,14.4361,13.6842,13.7503,556400.0],["2008-03-07",13.552,14.1965,13.552,13.9238,403100.0],["2008-03-10",13.9982,14.2378,13.8246,13.8742,452200.0],["2008-03-11",14.2957,14.3618,13.8081,14.2295,481800.0],["2008-03-12",14.2791,14.5188,14.1552,14.1717,388800.0],["2008-03-13",13.9651,14.8328,13.9651,14.6923,1057800.0],["2008-03-14",14.808,15.2129,14.5518,14.7171,602200.0],["2008-03-17",14.3204,14.8658,14.2378,14.494,539800.0],["2008-03-18",14.8658,15.2873,14.4609,15.2212,512900.0],["2008-03-19",15.3368,15.4938,14.9237,14.9237,640200.0],["2008-03-20",14.9898,15.8326,14.9898,15.7665,2067800.0],["2008-03-24",15.7996,16.4772,15.6674,16.2954,1252100.0],["2008-03-25",16.3615,16.5102,16.1136,16.1797,857400.0],["2008-03-26",16.031,16.031,14.9733,15.1551,888900.0],["2008-03-27",15.2377,15.2707,14.7336,14.7915,658700.0],["2008-03-28",14.8245,15.0724,14.7584,14.7915,576000.0],["2008-03-31",14.808,14.9402,14.7584,14.8328,659900.0],["2008-04-01",15.2046,15.3038,15.0807,15.2459,738900.0],["2008-04-02",15.2129,15.5186,15.1716,15.436,707600.0],["2008-04-03",15.2955,15.4443,15.2707,15.3699,837200.0],["2008-04-04",15.3534,15.6013,15.2129,15.4443,998200.0],["2008-04-07",15.4939,15.6426,15.0972,15.1633,691100.0],["2008-04-08",15.0476,15.4112,15.0228,15.3368,746000.0],["2008-04-09",15.3616,15.5186,15.1055,15.1137,612600.0],["2008-04-10",15.0807,15.4773,15.0642,15.3864,577300.0],["2008-04-11",15.1716,15.3038,14.6675,14.7915,698200.0],["2008-04-14",14.7584,15.3121,14.651,15.0807,592900.0],["2008-04-15",15.122,15.2955,13.8412,13.9238,2351600.0],["2008-04-16",14.0395,14.5849,13.9816,14.5353,846300.0],["2008-04-17",14.5022,14.7667,14.2791,14.7006,689500.0],["2008-04-18",14.9402,15.6756,14.5601,14.6014,1721900.0],["2008-04-21",14.6675,14.7171,13.9403,14.1965,1257700.0],["2008-04-22",14.1387,14.3866,13.866,14.056,1171600.0],["2008-04-23",14.1221,14.337,13.9238,14.1221,590300.0],["2008-04-24",13.8494,14.0312,13.4032,13.7999,1241200.0],["2008-04-25",13.8742,13.9486,13.5354,13.6098,935100.0],["2008-04-28",13.5685,14.4196,13.4363,14.337,926100.0],["2008-04-29",14.3535,14.6923,14.1965,14.5022,687600.0],["2008-04-30",14.6014,14.9402,14.4692,14.6923,926300.0],["2008-05-01",14.5849,15.2212,14.1717,15.0146,995500.0],["2008-05-02",15.0972,15.2625,14.6427,14.8989,514700.0],["2008-05-05",14.7501,15.0146,14.6345,14.7584,390200.0],["2008-05-06",14.651,14.8328,14.5683,14.7171,371800.0],["2008-05-07",14.7749,14.8658,14.337,14.4031,401000.0],["2008-05-08",14.4361,14.4361,14.2295,14.3287,506700.0],["2008-05-09",14.3122,14.841,14.3122,14.7584,476400.0],["2008-05-12",14.7501,15.0063,14.5518,14.8658,507400.0],["2008-05-13",14.7254,15.1881,14.7006,15.122,396100.0],["2008-05-14",15.1137,15.3121,15.0394,15.0641,240200.0],["2008-05-15",14.9898,15.1633,14.8328,15.0063,257800.0],["2008-05-16",15.122,15.1468,14.3948,14.8328,449500.0],["2008-05-19",14.7749,14.9485,14.5436,14.7419,512600.0],["2008-05-20",14.6262,14.7254,14.3452,14.494,379300.0],["2008-05-21",14.5601,14.7501,14.2874,14.4527,507600.0],["2008-05-22",14.4609,14.684,14.3783,14.5931,447000.0],["2008-05-23",14.4775,14.6758,14.2626,14.4361,357200.0],["2008-05-27",14.4775,14.7749,14.3866,14.527,452400.0],["2008-05-28",14.6179,14.7088,14.5022,14.651,391800.0],["2008-05-29",14.6262,14.7501,14.5188,14.651,380400.0],["2008-05-30",14.6923,14.7501,14.5684,14.684,470000.0],["2008-06-02",14.6675,14.7088,13.9569,14.2874,549400.0],["2008-06-03",14.3618,14.4609,13.8329,13.9899,839900.0],["2008-06-04",13.9569,14.5022,13.9486,14.337,497600.0],["2008-06-05",14.3452,14.7171,14.2461,14.7088,642800.0],["2008-06-06",14.6097,14.7088,14.3452,14.3618,516000.0],["2008-06-09",14.3452,14.4279,13.742,13.9155,688700.0],["2008-06-10",13.9734,14.4361,13.9734,14.1965,836600.0],["2008-06-11",14.1882,14.5849,14.1056,14.3452,692700.0],["2008-06-12",14.4775,14.7006,14.3535,14.4196,620600.0],["2008-06-13",14.6014,14.7254,14.4196,14.6923,340500.0],["2008-06-16",14.7006,14.9567,14.4361,14.8245,830900.0],["2008-06-17",14.8328,14.8328,14.3948,14.5105,692600.0],["2008-06-18",14.4113,14.527,14.2048,14.3783,698300.0],["2008-06-19",14.4361,14.6923,14.3535,14.6758,374500.0],["2008-06-20",14.5849,14.7997,14.3039,14.4609,873300.0],["2008-06-23",14.527,14.6923,14.1717,14.1965,352700.0],["2008-06-24",14.0725,14.2957,13.8825,13.8825,716300.0],["2008-06-25",13.9899,14.494,13.9899,14.3039,678700.0],["2008-06-26",14.0973,14.1387,13.8412,13.9569,444000.0],["2008-06-27",13.9734,14.2213,13.7255,14.1387,991000.0],["2008-06-30",14.1139,14.1387,13.5024,13.5024,782100.0],["2008-07-01",13.3867,13.742,13.3702,13.6098,602700.0],["2008-07-02",13.5437,13.6924,13.1553,13.2049,598600.0],["2008-07-03",13.2379,13.3454,13.0231,13.2462,351300.0],["2008-07-07",13.271,13.6676,13.2214,13.4115,705700.0],["2008-07-08",13.4611,13.742,13.2627,13.7007,629000.0],["2008-07-09",13.6759,13.7172,13.1553,13.2049,453600.0],["2008-07-10",13.1801,13.6098,13.0892,13.4445,480600.0],["2008-07-11",13.271,13.899,13.2132,13.7999,535600.0],["2008-07-14",14.0064,14.0478,13.2958,13.3123,534600.0],["2008-07-15",13.1884,13.5602,13.1801,13.3867,843700.0],["2008-07-16",13.4693,14.1717,13.4115,14.0725,637400.0],["2008-07-17",14.0808,14.5353,14.0808,14.3535,805700.0],["2008-07-18",14.4113,14.5931,14.1634,14.5188,641700.0],["2008-07-21",14.6014,14.7006,14.4031,14.4692,286400.0],["2008-07-22",14.4279,15.2046,14.3039,15.1798,461900.0],["2008-07-23",15.1551,15.7913,14.9815,15.717,989500.0],["2008-07-24",15.3038,15.3038,11.8166,12.1307,3073100.0],["2008-07-25",12.1224,12.2381,11.7092,11.8249,1975700.0],["2008-07-28",11.8497,12.0067,11.6844,11.9902,982100.0],["2008-07-29",12.0398,12.4777,11.9902,12.329,1155300.0],["2008-07-30",12.205,12.329,11.9158,12.1307,869500.0],["2008-07-31",11.9654,12.3703,11.9654,12.0976,802800.0],["2008-08-01",12.0232,12.6843,12.015,12.6017,986500.0],["2008-08-04",12.5686,12.7091,12.362,12.4694,714700.0],["2008-08-05",12.6595,13.2214,12.5769,13.1884,665300.0],["2008-08-06",13.147,13.2875,12.9735,13.1966,667400.0],["2008-08-07",13.0809,13.3206,12.9983,13.1223,573200.0],["2008-08-08",13.1057,14.0643,13.0561,13.9238,644500.0],["2008-08-11",13.8907,14.4609,13.585,14.2957,876400.0],["2008-08-12",14.2957,14.494,14.1469,14.3039,686400.0],["2008-08-13",14.3783,14.5601,13.8494,13.9982,656000.0],["2008-08-14",13.8494,14.4114,13.7668,14.3535,955700.0],["2008-08-15",14.4031,15.3699,14.3535,14.5353,728900.0],["2008-08-18",14.9567,15.0063,14.3204,14.4196,522600.0],["2008-08-19",14.2048,14.3783,13.9486,14.0643,645900.0],["2008-08-20",14.0891,14.2048,13.8164,13.9816,691900.0],["2008-08-21",13.8494,14.1056,13.7172,13.8742,424300.0],["2008-08-22",13.9651,14.1469,13.7503,14.0312,339800.0],["2008-08-25",13.9569,13.9982,13.4528,13.5437,386800.0],["2008-08-26",13.5106,13.552,13.0314,13.2132,470400.0],["2008-08-27",13.1884,13.5272,13.1636,13.2958,391100.0],["2008-08-28",13.2297,13.4115,13.0562,13.3536,637700.0],["2008-08-29",13.3288,13.866,13.2379,13.6263,652200.0],["2008-09-02",13.8329,14.0478,13.3123,13.5106,539100.0],["2008-09-03",13.5189,13.6263,13.0644,13.2132,570700.0],["2008-09-04",13.0727,13.0727,12.6182,12.7008,364300.0],["2008-09-05",12.643,12.8496,12.3703,12.7008,493500.0],["2008-09-08",13.0066,13.1801,12.6265,13.0561,450200.0],["2008-09-09",12.8826,13.3784,12.486,12.5273,536400.0],["2008-09-10",12.7008,12.99,12.5603,12.8909,378600.0],["2008-09-11",12.7752,13.1057,12.5273,13.0561,404000.0],["2008-09-12",12.99,13.0148,12.5438,12.8082,416900.0],["2008-09-15",12.5108,12.8991,12.3868,12.4364,328900.0],["2008-09-16",11.9819,12.8991,11.9819,12.8413,555700.0],["2008-09-17",12.5025,12.6182,12.1224,12.1885,728600.0],["2008-09-18",12.5273,13.3784,12.0563,12.7917,1326100.0],["2008-09-19",13.6346,13.6346,12.6926,12.9818,1459100.0],["2008-09-22",12.8496,12.8496,12.1059,12.2629,459400.0],["2008-09-23",12.3868,12.6182,12.1141,12.172,509900.0],["2008-09-24",12.2133,12.2133,11.9819,12.1141,585900.0],["2008-09-25",12.1472,12.172,11.9819,12.0976,758800.0],["2008-09-26",11.9489,12.5273,11.7257,12.4694,905600.0],["2008-09-29",12.2133,12.2711,11.5687,11.8001,1004800.0],["2008-09-30",11.8827,11.8827,11.4696,11.6348,831800.0],["2008-10-01",11.5522,11.8662,11.4531,11.7919,673800.0],["2008-10-02",11.7423,11.7588,11.1225,11.1308,473100.0],["2008-10-03",11.263,11.5853,10.9572,10.9655,578300.0],["2008-10-06",10.1392,10.6267,9.6268,10.4945,993800.0],["2008-10-07",10.5193,10.5193,9.1806,9.2054,1092200.0],["2008-10-08",9.1063,9.5607,8.8418,8.9492,1035200.0],["2008-10-09",9.0484,9.1476,8.2303,8.2964,827200.0],["2008-10-10",8.0568,8.5113,7.2305,8.4865,1843300.0],["2008-10-13",8.8336,8.9906,8.4534,8.9906,912800.0],["2008-10-14",9.0815,9.2467,8.4534,8.7096,709400.0],["2008-10-15",8.5774,8.5774,7.999,8.0403,919800.0],["2008-10-16",8.3047,8.346,7.7593,8.0899,1994100.0],["2008-10-17",7.8006,8.6022,7.7097,8.1477,808000.0],["2008-10-20",8.1973,8.3708,8.0568,8.3625,1288700.0],["2008-10-21",8.1146,8.1808,7.842,7.999,828100.0],["2008-10-22",7.5941,8.0237,7.5941,7.8006,1173800.0],["2008-10-23",7.8006,8.1312,7.5941,7.9329,1528800.0],["2008-10-24",7.3957,8.0237,7.3296,7.6684,1040500.0],["2008-10-27",7.561,8.0733,7.4701,7.6932,752000.0],["2008-10-28",7.8585,8.5857,7.7593,8.5857,681100.0],["2008-10-29",8.7013,8.7592,8.2799,8.4121,524800.0],["2008-10-30",8.6518,9.1724,8.5443,9.098,635900.0],["2008-10-31",9.0401,9.9904,8.8914,9.9078,893900.0],["2008-11-03",9.9739,10.2549,9.9161,10.0235,732400.0],["2008-11-04",10.164,10.4284,9.8665,10.0565,556100.0],["2008-11-05",9.8995,9.9739,9.6351,9.7095,551900.0],["2008-11-06",9.6516,9.9491,9.5938,9.6682,611100.0],["2008-11-07",9.7591,9.9904,9.5277,9.7756,365400.0],["2008-11-10",10.0648,10.0648,9.5855,9.7508,593700.0],["2008-11-11",9.6268,10.04,9.5938,9.7425,628000.0],["2008-11-12",9.6351,9.7673,8.9327,8.9658,678900.0],["2008-11-13",8.9988,9.6268,8.3873,9.6268,711700.0],["2008-11-14",9.4864,9.9078,9.0236,9.0649,371100.0],["2008-11-17",9.1724,9.3872,8.8666,9.1063,503100.0],["2008-11-18",9.1145,9.6847,8.9245,9.2467,576300.0],["2008-11-19",9.2137,9.4864,8.4452,8.4948,483000.0],["2008-11-20",8.4039,9.0649,8.2221,8.2469,623100.0],["2008-11-21",8.3791,8.8666,7.8502,8.8336,607000.0],["2008-11-24",8.7509,9.4451,8.7179,9.2467,561700.0],["2008-11-25",9.3294,9.4864,9.0484,9.4864,369600.0],["2008-11-26",9.2219,10.2879,9.1971,10.0813,788300.0],["2008-11-28",10.1722,10.4862,9.9904,10.478,193900.0],["2008-12-01",10.2053,10.2301,9.0154,9.0897,695400.0],["2008-12-02",8.313,9.4616,8.0568,9.445,855800.0],["2008-12-03",9.1806,9.8334,8.9988,9.7012,1053300.0],["2008-12-04",9.6186,10.0731,9.0154,9.2633,540400.0],["2008-12-05",9.1558,9.9904,8.8666,9.9822,578900.0],["2008-12-08",10.2549,10.6432,10.0565,10.4532,536200.0],["2008-12-09",10.2549,10.7176,10.0235,10.2383,532300.0],["2008-12-10",10.1392,10.5854,10.0813,10.4449,377700.0],["2008-12-11",10.2962,10.4449,9.8086,9.9326,446400.0],["2008-12-12",9.7508,10.6846,9.4946,10.6267,460000.0],["2008-12-15",10.7011,10.7424,10.1144,10.511,661600.0],["2008-12-16",10.7093,11.1143,10.5523,10.9738,893100.0],["2008-12-17",10.825,11.139,10.7424,10.8829,655300.0],["2008-12-18",10.8581,11.0977,10.6019,10.9325,600700.0],["2008-12-19",11.0812,11.0977,10.6102,10.6846,1163400.0],["2008-12-22",10.6846,10.7259,10.2218,10.4367,778600.0],["2008-12-23",10.5854,10.5854,10.1309,10.2466,502500.0],["2008-12-24",10.2301,10.2962,10.0565,10.1557,181800.0],["2008-12-26",10.2218,10.2218,9.9491,10.0979,355800.0],["2008-12-29",10.0979,10.1309,9.7673,9.8252,554900.0],["2008-12-30",9.9161,10.2301,9.6847,10.2053,1296800.0],["2008-12-31",10.3044,10.6515,10.2714,10.5523,651300.0],["2009-01-02",10.6763,10.7424,10.3706,10.6515,522500.0],["2009-01-05",10.6102,10.9159,10.5771,10.8498,449000.0],["2009-01-06",10.9242,11.2382,10.8002,11.0812,691800.0],["2009-01-07",10.8581,10.9242,10.5358,10.7424,416200.0],["2009-01-08",10.7589,10.825,10.3871,10.635,537300.0],["2009-01-09",10.6019,10.6598,10.2053,10.2714,864300.0],["2009-01-12",10.2879,10.4532,10.1226,10.2466,476600.0],["2009-01-13",10.1722,10.4532,10.04,10.2549,421600.0],["2009-01-14",9.8995,10.2218,9.7756,10.0235,607800.0],["2009-01-15",10.04,10.3871,9.7673,10.2879,360000.0],["2009-01-16",10.3705,10.4697,10.04,10.4284,398100.0],["2009-01-20",10.2962,10.2962,9.3955,9.412,508300.0],["2009-01-21",9.5773,9.6764,9.2798,9.5359,949000.0],["2009-01-22",9.3046,9.5029,9.0732,9.2633,388700.0],["2009-01-23",9.0484,9.4203,8.9079,9.1724,447000.0],["2009-01-26",9.2054,9.693,9.2054,9.5525,294100.0],["2009-01-27",9.4946,9.8086,9.4946,9.6599,276400.0],["2009-01-28",9.85,10.2383,9.7177,10.0979,272500.0],["2009-01-29",10.0235,10.0731,9.6599,9.7177,374100.0],["2009-01-30",9.8995,10.04,9.6516,9.7012,421100.0],["2009-02-02",9.5938,10.0648,9.5194,9.9656,491100.0],["2009-02-03",10.0731,10.1722,9.6021,9.7921,876900.0],["2009-02-04",9.8252,10.2797,9.7921,9.8252,454100.0],["2009-02-05",10.7259,10.7259,9.7012,10.04,709500.0],["2009-02-06",9.9739,10.321,9.9739,10.2218,439600.0],["2009-02-09",10.1557,10.3044,10.0152,10.0979,614600.0],["2009-02-10",10.0235,10.1144,9.412,9.5112,630800.0],["2009-02-11",9.5938,9.8995,9.3211,9.3955,411600.0],["2009-02-12",9.2715,9.5359,9.0897,9.4864,415500.0],["2009-02-13",9.5277,9.8334,9.4203,9.5359,266900.0],["2009-02-17",9.1971,9.7012,9.1228,9.5525,728200.0],["2009-02-18",9.6764,9.693,9.3789,9.412,466900.0],["2009-02-19",9.4368,9.6021,9.1641,9.1806,744700.0],["2009-02-20",9.0484,9.1145,8.47,8.7344,1268100.0],["2009-02-23",8.8418,9.0649,8.3708,8.3956,726500.0],["2009-02-24",8.5443,8.8088,8.3873,8.6683,539400.0],["2009-02-25",8.6352,8.6352,8.2634,8.4039,533600.0],["2009-02-26",8.5526,8.5526,8.2799,8.2882,507900.0],["2009-02-27",8.1973,8.4121,8.0733,8.0733,664100.0],["2009-03-02",7.9659,8.1477,7.8337,7.8585,577100.0],["2009-03-03",8.0155,8.0899,7.8089,7.8172,584400.0],["2009-03-04",8.0568,8.2221,7.8667,8.0568,482600.0],["2009-03-05",7.8833,7.9907,7.4701,7.5114,477800.0],["2009-03-06",7.6354,7.7758,7.3131,7.5445,469200.0],["2009-03-09",7.3875,7.5941,7.1065,7.1644,412500.0],["2009-03-10",7.2553,7.8585,7.2553,7.7428,830100.0],["2009-03-11",7.7676,8.2055,7.7428,7.9163,404700.0],["2009-03-12",7.8585,8.3956,7.7758,8.346,449500.0],["2009-03-13",8.4039,8.6022,8.189,8.5113,325000.0],["2009-03-16",8.6187,9.0567,8.6187,8.6848,745600.0],["2009-03-17",8.8005,8.8005,8.4121,8.7757,510500.0],["2009-03-18",8.3047,8.817,8.189,8.7096,790200.0],["2009-03-19",8.8584,8.9658,8.7261,8.8336,314200.0],["2009-03-20",8.9245,8.9245,8.1312,8.2882,809500.0],["2009-03-23",8.5939,9.1145,8.4287,9.1145,482400.0],["2009-03-24",8.9492,9.098,8.627,8.627,445600.0],["2009-03-25",8.784,9.2385,8.7179,9.098,515700.0],["2009-03-26",9.0897,9.5607,9.0236,9.5607,642500.0],["2009-03-27",9.2467,9.5194,9.2467,9.3376,593000.0],["2009-03-30",9.2054,9.2054,8.7592,9.098,365600.0],["2009-03-31",9.2633,9.5029,9.0897,9.255,444900.0],["2009-04-01",9.1145,9.4285,8.8997,9.412,383500.0],["2009-04-02",9.5029,10.2962,9.3955,10.1474,615700.0],["2009-04-03",10.0483,10.3871,9.6599,10.2218,421200.0],["2009-04-06",10.1144,10.2383,9.9243,10.1888,420700.0],["2009-04-07",10.0813,10.2218,9.8417,9.8417,421800.0],["2009-04-08",9.9491,10.1309,9.8252,10.0565,350600.0],["2009-04-09",10.2631,10.949,10.2466,10.9159,589000.0],["2009-04-13",10.8168,10.9159,10.2879,10.5606,404300.0],["2009-04-14",10.4284,10.478,10.0483,10.1805,406000.0],["2009-04-15",10.1392,10.5441,10.0813,10.478,307900.0],["2009-04-16",10.6019,11.0647,10.6019,10.982,511800.0],["2009-04-17",11.0234,11.4117,10.9407,11.3291,447200.0],["2009-04-20",10.982,10.982,10.4945,10.5689,488400.0],["2009-04-21",10.5606,11.1969,10.4532,11.1143,487600.0],["2009-04-22",10.949,11.5274,10.825,11.3291,453500.0],["2009-04-23",11.2465,11.2465,9.7177,9.9739,1686600.0],["2009-04-24",10.0235,10.0235,9.5607,9.7921,980700.0],["2009-04-27",9.6268,9.8004,9.4698,9.6268,918600.0],["2009-04-28",9.5029,9.883,9.4946,9.693,483200.0],["2009-04-29",9.7508,10.3375,9.6103,10.0813,519800.0],["2009-04-30",10.2053,10.2879,9.9904,10.0235,609600.0],["2009-05-01",10.0483,10.1144,9.7839,10.007,480500.0],["2009-05-04",10.0731,10.3871,9.9656,10.1722,292500.0],["2009-05-05",10.0896,10.2962,9.9078,10.0896,364700.0],["2009-05-06",10.2301,10.2714,9.7425,10.164,391600.0],["2009-05-07",10.1226,10.2631,9.569,9.6516,338500.0],["2009-05-08",9.7591,9.8747,9.5194,9.8747,471900.0],["2009-05-11",9.6351,9.7591,9.4616,9.7012,475200.0],["2009-05-12",9.7343,9.85,9.4203,9.6103,407500.0],["2009-05-13",9.4285,9.5607,9.1393,9.1558,395600.0],["2009-05-14",9.2219,9.8995,9.131,9.8334,637400.0],["2009-05-15",9.7591,10.1061,9.6021,10.04,628300.0],["2009-05-18",10.1392,10.2631,9.9987,10.2466,555900.0],["2009-05-19",10.2631,10.4862,9.9904,10.1805,785000.0],["2009-05-20",10.2466,10.4945,10.0318,10.0648,425600.0],["2009-05-21",9.9656,10.0152,9.6186,9.8086,461900.0],["2009-05-22",9.8334,10.1144,9.5112,9.5277,377800.0],["2009-05-26",9.4698,10.04,9.4616,9.9161,559200.0],["2009-05-27",9.8169,10.0813,9.7425,9.7591,365900.0],["2009-05-28",9.7921,10.0318,9.5029,9.8417,352600.0],["2009-05-29",9.7343,10.0979,9.6764,10.0813,473900.0],["2009-06-01",10.2383,10.8085,10.1888,10.7424,408900.0],["2009-06-02",10.7507,10.9738,10.4201,10.6846,474300.0],["2009-06-03",10.6102,11.0647,10.5028,11.0316,365000.0],["2009-06-04",11.0977,11.4117,11.0481,11.3787,278700.0],["2009-06-05",11.4531,11.6348,11.3704,11.5274,315500.0],["2009-06-08",11.5026,11.7588,11.3043,11.5687,331500.0],["2009-06-09",11.6596,11.7092,11.5026,11.5026,268900.0],["2009-06-10",11.5687,11.7588,11.3208,11.5109,593800.0],["2009-06-11",11.5605,11.8662,11.4531,11.7588,408900.0],["2009-06-12",11.701,12.0893,11.5853,11.9819,461900.0],["2009-06-15",11.9654,12.0728,11.6844,12.048,610600.0],["2009-06-16",11.9654,12.1637,11.7836,11.9819,490800.0],["2009-06-17",11.9489,12.205,11.8332,12.0563,514400.0],["2009-06-18",11.9984,12.1224,11.7753,11.9654,358900.0],["2009-06-19",12.0398,12.2711,12.0067,12.1224,475500.0],["2009-06-22",11.9819,12.0067,11.7836,11.7836,399200.0],["2009-06-23",11.8993,12.1554,11.7753,11.858,500100.0],["2009-06-24",11.9406,12.205,11.9323,11.9984,333600.0],["2009-06-25",11.9984,12.3786,11.9571,12.205,411800.0],["2009-06-26",12.1637,12.2959,11.9489,12.2298,485600.0],["2009-06-29",12.362,12.362,11.9654,12.1141,355800.0],["2009-06-30",12.1554,12.2215,11.858,11.8993,569900.0],["2009-07-01",12.0232,12.4116,11.9075,12.1885,376000.0],["2009-07-02",11.9736,12.4447,11.6844,11.8414,638800.0],["2009-07-06",11.7588,11.8414,11.5357,11.7175,303100.0],["2009-07-07",11.7588,11.8745,11.4365,11.4531,322700.0],["2009-07-08",11.4696,11.5935,11.0895,11.2713,384300.0],["2009-07-09",11.263,11.4696,11.2217,11.3043,196000.0],["2009-07-10",11.3374,11.6101,11.2547,11.3869,209200.0],["2009-07-13",11.4035,11.5274,11.2299,11.4861,467300.0],["2009-07-14",11.5274,11.6431,11.3539,11.5853,345000.0],["2009-07-15",11.7753,12.5108,11.7753,12.4447,538900.0],["2009-07-16",12.3372,12.4942,12.2877,12.4447,363900.0],["2009-07-17",12.3868,12.5438,12.1059,12.1968,439100.0],["2009-07-20",12.2298,12.4033,12.0315,12.3372,234900.0],["2009-07-21",12.4447,12.4942,12.1885,12.3207,207200.0],["2009-07-22",12.2298,12.4529,12.2298,12.3786,393800.0],["2009-07-23",12.4116,13.2132,12.4116,13.1057,446500.0],["2009-07-24",12.9322,13.0809,12.7752,12.957,220200.0],["2009-07-27",12.8991,13.1801,12.8991,13.0066,238400.0],["2009-07-28",12.9239,13.0644,12.7752,12.9735,549900.0],["2009-07-29",13.0561,13.2379,12.676,12.6926,543100.0],["2009-07-30",12.9157,13.5189,12.6512,13.4032,330200.0],["2009-07-31",13.3041,13.5272,13.0561,13.0561,526000.0],["2009-08-03",13.1388,13.1718,12.4033,13.0727,474600.0],["2009-08-04",12.9487,13.3206,12.9405,13.2379,325500.0],["2009-08-05",13.2379,13.2875,12.8991,13.1057,325000.0],["2009-08-06",13.1223,13.2379,12.8496,13.1801,298300.0],["2009-08-07",13.4032,13.5189,13.2214,13.3867,529100.0],["2009-08-10",13.3702,13.3867,13.0561,13.1884,162700.0],["2009-08-11",13.1553,13.3784,13.1305,13.2793,270900.0],["2009-08-12",13.2545,13.5106,13.0809,13.1553,389400.0],["2009-08-13",13.1636,13.4528,12.9157,13.3454,217400.0],["2009-08-14",13.3454,13.3784,12.9653,13.0975,247800.0],["2009-08-17",12.9157,12.9818,12.7421,12.8496,217700.0],["2009-08-18",12.9653,13.0809,12.8165,13.0148,156600.0],["2009-08-19",12.8909,13.0396,12.8165,13.0231,348400.0],["2009-08-20",13.0314,13.1966,12.9818,13.1718,226300.0],["2009-08-21",13.3041,13.8577,13.2793,13.7503,531700.0],["2009-08-24",13.742,13.9073,13.5272,13.6015,263900.0],["2009-08-25",13.6346,13.9982,13.6098,13.8164,251900.0],["2009-08-26",13.8577,13.9816,13.4776,13.5602,316400.0],["2009-08-27",13.5354,13.6429,13.1388,13.5767,295100.0],["2009-08-28",13.6511,13.8246,13.5354,13.7255,253000.0],["2009-08-31",13.6346,13.6676,13.4032,13.552,323600.0],["2009-09-01",13.4528,13.8412,13.1718,13.2297,300800.0],["2009-09-02",13.1553,13.4445,13.147,13.2627,226200.0],["2009-09-03",13.3949,13.4693,13.1553,13.428,193600.0],["2009-09-04",13.4197,13.6676,13.2875,13.6346,167500.0],["2009-09-08",13.7833,13.8164,13.3454,13.4032,307000.0],["2009-09-09",13.4363,14.0147,13.3206,13.9569,283300.0],["2009-09-10",13.899,14.4609,13.899,14.3452,383200.0],["2009-09-11",14.4527,14.4692,14.1056,14.2213,224000.0],["2009-09-14",14.0725,14.0725,13.6842,13.9321,231600.0],["2009-09-15",13.8742,14.0312,13.7255,14.0312,177000.0],["2009-09-16",14.0973,14.3866,13.7999,14.2957,286500.0],["2009-09-17",14.2791,14.6262,14.213,14.6014,268500.0],["2009-09-18",14.7254,14.9567,14.7006,14.8989,702100.0],["2009-09-21",14.8328,15.0559,14.7419,14.9154,242900.0],["2009-09-22",15.0394,15.155,14.8741,14.998,217800.0],["2009-09-23",14.9733,15.0642,14.7749,14.7749,371900.0],["2009-09-24",14.7915,14.9319,14.5353,14.7749,669400.0],["2009-09-25",14.684,14.9402,14.6345,14.7501,467800.0],["2009-09-28",14.7832,15.1551,14.7832,14.9237,186600.0],["2009-09-29",14.9071,14.9733,14.8163,14.8493,241800.0],["2009-09-30",14.9071,15.0394,14.7171,14.8741,412700.0],["2009-10-01",14.8328,14.9154,14.5436,14.5766,486000.0],["2009-10-02",14.4527,14.651,14.213,14.2791,429500.0],["2009-10-05",14.3039,14.5188,14.1634,14.5022,275800.0],["2009-10-06",14.6427,14.8163,14.4527,14.6758,200300.0],["2009-10-07",14.5684,14.7832,14.5022,14.5601,256000.0],["2009-10-08",14.7088,14.8741,14.6014,14.651,304400.0],["2009-10-09",14.684,15.2129,14.6427,15.1798,275300.0],["2009-10-12",15.2459,15.4938,15.1303,15.2873,208200.0],["2009-10-13",15.2294,15.2873,14.8163,15.0146,239200.0],["2009-10-14",15.2542,15.5269,15.1551,15.4773,246200.0],["2009-10-15",15.3782,15.4195,15.0063,15.2873,384500.0],["2009-10-16",15.2046,15.2046,14.7006,15.0146,239600.0],["2009-10-19",15.1137,15.3451,15.0228,15.122,168600.0],["2009-10-20",15.1881,15.1881,14.7749,14.998,232700.0],["2009-10-21",14.9898,15.4525,14.5931,14.6014,480900.0],["2009-10-22",14.5683,15.0146,14.2791,14.9733,295400.0],["2009-10-23",14.9815,14.9898,14.3618,14.494,275100.0],["2009-10-26",14.4692,14.8163,14.2874,14.4196,352400.0],["2009-10-27",14.5601,15.4773,14.5601,15.0559,685100.0],["2009-10-28",15.0063,15.0394,14.2213,14.2295,464000.0],["2009-10-29",14.4279,14.7006,14.337,14.4361,509700.0],["2009-10-30",14.3618,14.3618,13.8164,13.8825,554900.0],["2009-11-02",13.9321,14.0643,13.5685,13.7999,372700.0],["2009-11-03",13.6511,14.2626,13.6098,14.0808,432000.0],["2009-11-04",14.0643,14.2626,13.7833,13.8742,463600.0],["2009-11-05",14.056,14.7088,13.9734,14.5518,296800.0],["2009-11-06",14.4196,14.7254,14.3535,14.4857,288500.0],["2009-11-09",14.6592,15.2955,14.4775,15.2377,571600.0],["2009-11-10",15.122,15.2873,14.5849,14.7584,301500.0],["2009-11-11",14.8824,14.9567,14.4775,14.7501,341000.0],["2009-11-12",14.7667,15.2459,14.6427,14.6758,562300.0],["2009-11-13",14.7749,15.0311,14.5436,14.8741,250000.0],["2009-11-16",14.9567,15.6508,14.9402,15.5104,324000.0],["2009-11-17",15.4773,15.6508,15.2873,15.6343,206000.0],["2009-11-18",15.6013,15.6674,15.3534,15.4938,199100.0],["2009-11-19",15.3121,15.4443,14.7667,15.1385,384000.0],["2009-11-20",15.0311,15.436,15.0146,15.3782,252100.0],["2009-11-23",15.6509,16.0888,15.6343,15.9649,320300.0],["2009-11-24",15.907,16.1714,15.6674,16.031,518300.0],["2009-11-25",16.0888,16.188,15.6343,15.6509,214100.0],["2009-11-27",15.1881,15.4856,15.1385,15.1881,107400.0],["2009-11-30",15.1137,15.1137,14.5931,14.8989,416100.0],["2009-12-01",15.0807,15.3203,14.965,15.2294,299400.0],["2009-12-02",15.2459,15.6756,15.2459,15.6178,180400.0],["2009-12-03",15.7252,15.8822,15.5269,15.6013,325500.0],["2009-12-04",15.9814,16.3698,15.7252,15.9731,395800.0],["2009-12-07",15.9235,16.1714,15.7996,15.9649,196800.0],["2009-12-08",15.7913,15.8988,15.4691,15.8161,203800.0],["2009-12-09",15.874,15.9401,15.6178,15.7913,275900.0],["2009-12-10",15.8161,15.9318,15.4277,15.5186,278600.0],["2009-12-11",15.56,15.7004,15.3038,15.6013,211400.0],["2009-12-14",15.75,16.1467,15.5517,16.1384,237200.0],["2009-12-15",16.1384,16.1384,15.5021,15.5434,447100.0],["2009-12-16",15.6922,15.6922,15.3286,15.4691,333700.0],["2009-12-17",15.3451,15.4938,14.965,15.2707,283900.0],["2009-12-18",15.436,15.4525,15.0559,15.4443,857600.0],["2009-12-21",15.4856,15.7996,15.436,15.6756,210000.0],["2009-12-22",15.75,15.8409,15.5847,15.717,291900.0],["2009-12-23",15.8657,15.874,15.6426,15.8079,182400.0],["2009-12-24",15.8988,15.9318,15.6922,15.8574,247900.0],["2009-12-28",15.8409,15.9318,15.6426,15.8657,198900.0],["2009-12-29",15.9483,15.9483,15.6922,15.717,143900.0],["2009-12-30",15.6178,16.0888,15.6178,15.9814,168900.0],["2009-12-31",15.9566,16.1136,15.6178,15.6261,174200.0],["2010-01-04",15.7831,16.1467,15.7831,16.1467,277000.0],["2010-01-05",16.1384,16.1797,15.7335,15.9483,249300.0],["2010-01-06",15.8492,16.0805,15.8492,16.0805,308300.0],["2010-01-07",16.031,16.1136,15.7417,16.0062,212100.0],["2010-01-08",16.0144,16.1797,15.9814,16.1219,162100.0],["2010-01-11",16.1714,16.2375,15.8988,16.0723,123300.0],["2010-01-12",16.4193,16.4193,15.9483,16.0723,366400.0],["2010-01-13",16.188,16.4524,15.9649,16.2954,276000.0],["2010-01-14",16.2458,16.4276,16.1549,16.2954,178100.0],["2010-01-15",16.3037,16.4028,16.0144,16.3367,433300.0],["2010-01-19",16.3202,16.816,16.3202,16.6755,427100.0],["2010-01-20",16.502,16.5598,15.8657,16.0475,452800.0],["2010-01-21",16.1219,16.5516,15.9318,15.9318,310800.0],["2010-01-22",15.9566,16.1797,15.5434,15.5847,270600.0],["2010-01-25",15.7087,15.9566,15.5434,15.8657,162100.0],["2010-01-26",15.7583,15.9896,15.5847,15.7996,200300.0],["2010-01-27",15.7583,16.2376,15.717,15.9649,277000.0],["2010-01-28",16.0475,16.0888,15.1964,15.5104,228900.0],["2010-01-29",15.6013,15.6756,15.0063,15.0559,313500.0],["2010-02-01",15.0807,15.4112,15.0228,15.4112,309800.0],["2010-02-02",15.3782,15.5517,15.1964,15.4856,276600.0],["2010-02-03",15.3699,15.6591,15.2212,15.5021,245700.0],["2010-02-04",15.3286,15.6178,14.8906,14.9154,388000.0],["2010-02-05",14.998,15.4112,14.6014,15.3699,462400.0],["2010-02-08",15.3699,15.3699,15.0063,15.0807,331500.0],["2010-02-09",15.2542,15.4691,14.9567,15.3699,286700.0],["2010-02-10",15.279,15.3947,14.9402,15.2294,227300.0],["2010-02-11",15.1303,15.6839,14.9898,15.6839,253000.0],["2010-02-12",15.4773,15.9896,15.4525,15.9896,372800.0],["2010-02-16",16.0723,16.1962,15.8244,16.188,287800.0],["2010-02-17",16.3285,16.4607,16.1384,16.4193,292500.0],["2010-02-18",16.4441,16.9399,16.3037,16.8656,336100.0],["2010-02-19",16.8656,16.9978,16.7086,16.8243,262300.0],["2010-02-22",16.8408,16.9647,16.7334,16.8656,177300.0],["2010-02-23",16.8821,17.0061,16.5516,16.6094,228700.0],["2010-02-24",16.6342,17.0887,16.6342,16.7581,297000.0],["2010-02-25",16.4772,16.6425,16.2375,16.6177,183500.0],["2010-02-26",16.6342,16.6342,16.2045,16.3615,275600.0],["2010-03-01",16.4194,17.1135,16.4028,16.9152,413300.0],["2010-03-02",16.9399,17.0722,16.6755,16.816,466000.0],["2010-03-03",16.8986,16.9813,16.6259,16.7416,288300.0],["2010-03-04",16.8243,16.8408,16.6094,16.7086,293000.0],["2010-03-05",16.8408,17.3283,16.692,17.2622,367300.0],["2010-03-08",17.3035,17.3448,17.1135,17.13,182700.0],["2010-03-09",17.0474,17.5349,16.9813,17.3531,330600.0],["2010-03-10",17.287,17.6919,17.2787,17.4853,273600.0],["2010-03-11",17.3448,17.6093,17.287,17.5432,186000.0],["2010-03-12",17.6671,17.7415,17.444,17.5928,208100.0],["2010-03-15",17.6093,17.725,17.3696,17.4936,192000.0],["2010-03-16",17.5101,17.5762,17.3614,17.568,215400.0],["2010-03-17",17.5184,17.8985,17.411,17.7745,217800.0],["2010-03-18",17.725,17.9646,17.6919,17.8241,181000.0],["2010-03-19",17.5349,17.9481,17.4523,17.5349,423300.0],["2010-03-22",17.3696,17.9233,17.3614,17.8985,207200.0],["2010-03-23",17.9563,18.196,17.6919,18.1629,262800.0],["2010-03-24",18.0885,18.0885,17.5101,17.5184,298100.0],["2010-03-25",17.6175,17.7663,17.3035,17.3201,239200.0],["2010-03-26",17.4192,17.5845,17.2292,17.3283,183700.0],["2010-03-29",17.3779,17.5432,17.1465,17.287,251600.0],["2010-03-30",17.2539,17.5349,17.1796,17.4357,196500.0],["2010-03-31",17.3283,17.5514,17.1383,17.1383,291500.0],["2010-04-01",17.287,17.4523,16.9565,17.1548,289500.0],["2010-04-05",17.2787,17.601,17.0969,17.5762,181600.0],["2010-04-06",17.411,17.7498,17.3614,17.6423,147900.0],["2010-04-07",17.568,17.758,17.3531,17.6836,250200.0],["2010-04-08",17.6341,17.7498,17.254,17.6919,238800.0],["2010-04-09",17.7415,17.7415,17.3614,17.6671,161100.0],["2010-04-12",17.758,17.8324,17.6175,17.7084,248700.0],["2010-04-13",17.7167,17.7167,17.411,17.5266,139300.0],["2010-04-14",17.6836,18.0968,17.5762,18.0968,157900.0],["2010-04-15",18.1216,18.1216,17.7911,17.9315,162100.0],["2010-04-16",17.9233,18.0968,17.6919,17.8902,257300.0],["2010-04-19",17.8572,17.9646,17.4357,17.915,261700.0],["2010-04-20",18.0555,18.4935,17.9811,18.4687,206400.0],["2010-04-21",18.4356,18.5348,18.1216,18.386,287900.0],["2010-04-22",18.1464,18.2125,17.8406,18.1381,324200.0],["2010-04-23",18.1216,18.4769,17.9811,18.4439,230200.0],["2010-04-26",18.4026,18.6753,18.3034,18.5513,292800.0],["2010-04-27",18.4273,18.857,18.1051,18.1381,269100.0],["2010-04-28",18.3199,18.667,18.1712,18.51,501100.0],["2010-04-29",18.51,18.5926,17.8406,18.3365,489600.0],["2010-04-30",18.3612,18.667,17.8737,17.882,525200.0],["2010-05-03",18.0307,18.3034,17.9398,18.1795,447100.0],["2010-05-04",17.9729,18.0472,17.5845,17.9811,482000.0],["2010-05-05",17.8324,18.1547,17.7415,17.8406,485000.0],["2010-05-06",17.725,18.0472,15.7665,17.3448,727100.0],["2010-05-07",17.2787,17.2787,15.9897,16.1219,741700.0],["2010-05-10",16.7168,17.1135,16.7168,17.0226,457000.0],["2010-05-11",16.7829,17.3944,16.7086,17.006,437100.0],["2010-05-12",17.0969,17.5266,16.9978,17.5184,309000.0],["2010-05-13",17.411,17.6093,17.2705,17.5019,387700.0],["2010-05-14",17.3449,17.3449,16.4607,16.692,354000.0],["2010-05-17",16.8243,16.9482,16.1219,16.5929,501700.0],["2010-05-18",16.7664,16.9813,15.9979,16.0392,437500.0],["2010-05-19",15.9401,16.1962,15.56,15.7665,408800.0],["2010-05-20",15.2955,15.5269,14.8989,14.965,884600.0],["2010-05-21",14.6923,15.4608,14.6592,15.3038,660100.0],["2010-05-24",15.2459,15.6095,14.9567,15.3286,622200.0],["2010-05-25",14.9237,15.2046,14.6262,15.1137,714400.0],["2010-05-26",15.2873,15.5269,14.9485,15.0146,434700.0],["2010-05-27",15.436,15.7418,15.2294,15.7252,363300.0],["2010-05-28",15.6343,15.6509,15.122,15.2707,532000.0],["2010-06-01",15.0807,15.2873,14.7006,14.7088,553300.0],["2010-06-02",14.8163,15.1055,14.5684,15.0889,542100.0],["2010-06-03",15.2625,15.3782,15.0311,15.3451,524000.0],["2010-06-04",14.9485,15.0394,14.1717,14.2213,535000.0],["2010-06-07",14.2709,14.3866,13.9486,13.9899,438300.0],["2010-06-08",14.023,14.0973,13.4363,13.709,481900.0],["2010-06-09",13.8164,13.9403,13.5189,13.5933,330000.0],["2010-06-10",13.8908,14.2213,13.7833,14.213,296900.0],["2010-06-11",14.0064,14.6179,13.9569,14.4527,509500.0],["2010-06-14",14.6262,14.9071,14.3452,14.4609,512600.0],["2010-06-15",14.6179,15.0559,14.527,15.0228,344400.0],["2010-06-16",14.8658,15.1798,14.808,15.0146,411000.0],["2010-06-17",15.0972,15.0972,14.7667,14.9733,245900.0],["2010-06-18",15.0228,15.0972,14.7997,14.8576,441500.0],["2010-06-21",15.1303,15.1798,14.6592,14.7501,258500.0],["2010-06-22",14.7832,15.0063,14.5353,14.6097,672600.0],["2010-06-23",14.6345,14.9898,14.3948,14.7749,736100.0],["2010-06-24",14.6345,14.7336,14.3618,14.3948,345100.0],["2010-06-25",14.4609,14.6345,14.1552,14.4279,698100.0],["2010-06-28",14.4527,14.6675,14.2296,14.3535,251800.0],["2010-06-29",14.0643,14.0643,13.4115,13.5189,469700.0],["2010-06-30",13.552,13.6924,13.0562,13.0975,600600.0],["2010-07-01",13.0975,13.0975,12.5025,12.5603,1643100.0],["2010-07-02",12.643,12.7256,12.0315,12.6265,858600.0],["2010-07-06",12.7091,12.9653,12.2877,12.3703,478700.0],["2010-07-07",12.4033,12.9239,12.2629,12.9074,531500.0],["2010-07-08",13.0231,13.2132,12.8991,13.1966,467900.0],["2010-07-09",13.2049,13.3123,13.0892,13.2875,278800.0],["2010-07-12",13.2132,13.3454,12.9983,13.114,294900.0],["2010-07-13",13.3454,13.7585,13.3123,13.709,452400.0],["2010-07-14",13.6842,13.9486,13.6842,13.8246,335000.0],["2010-07-15",13.7999,13.8329,13.428,13.709,376600.0],["2010-07-16",13.5272,13.5685,13.3123,13.3454,663500.0],["2010-07-19",13.4032,13.5685,13.2875,13.5602,337300.0],["2010-07-20",13.3288,13.5024,13.0975,13.5024,514100.0],["2010-07-21",13.552,13.7255,13.3619,13.3702,553400.0],["2010-07-22",13.6346,14.0395,13.5933,13.9816,563600.0],["2010-07-23",13.866,14.3535,13.7999,14.3122,304200.0],["2010-07-26",14.3204,14.6014,14.2213,14.5931,306400.0],["2010-07-27",14.6758,14.7501,14.4527,14.4857,307700.0],["2010-07-28",14.4031,14.5683,14.1634,14.2957,410500.0],["2010-07-29",14.4031,14.494,13.6181,13.9734,379600.0],["2010-07-30",13.7751,13.9403,13.5189,13.7999,388600.0],["2010-08-02",14.0973,14.2378,13.8329,14.18,359900.0],["2010-08-03",14.1469,14.2048,13.8742,13.899,248800.0],["2010-08-04",13.9486,14.18,13.8908,14.0725,286300.0],["2010-08-05",13.899,14.1304,13.8825,13.9982,238000.0],["2010-08-06",13.7916,14.0643,13.585,13.899,213400.0],["2010-08-09",14.0312,14.2791,13.9734,14.2295,276600.0],["2010-08-10",14.0147,14.056,13.6429,13.7999,411900.0],["2010-08-11",13.4776,13.4776,12.8496,12.8909,464400.0],["2010-08-12",12.5769,12.8578,12.4529,12.7504,452800.0],["2010-08-13",12.6595,12.7008,12.4364,12.4529,306500.0],["2010-08-16",12.3372,12.7421,12.2959,12.7339,377600.0],["2010-08-17",12.9239,13.0975,12.7669,12.9983,331500.0],["2010-08-18",12.9405,13.0479,12.7669,12.8744,280200.0],["2010-08-19",12.7917,12.833,12.329,12.4529,394400.0],["2010-08-20",12.3868,12.4529,12.1637,12.4033,296600.0],["2010-08-23",12.5025,12.6265,12.0728,12.0976,282100.0],["2010-08-24",11.9241,12.0893,11.6596,11.9158,337700.0],["2010-08-25",11.7753,12.0067,11.6348,11.9819,292600.0],["2010-08-26",12.0398,12.1554,11.7092,11.7257,340400.0],["2010-08-27",11.8662,12.0398,11.5935,12.015,329100.0],["2010-08-30",11.9819,12.0645,11.6431,11.6596,323700.0],["2010-08-31",11.5357,11.8084,11.4944,11.5935,450700.0],["2010-09-01",11.8332,12.1637,11.7753,12.0563,409700.0],["2010-09-02",12.0398,12.3538,11.9075,12.2133,479200.0],["2010-09-03",12.3951,12.5521,12.3951,12.519,255900.0],["2010-09-07",12.4777,12.6017,12.329,12.3703,379900.0],["2010-09-08",12.4199,12.519,12.3785,12.4116,320900.0],["2010-09-09",12.6182,12.6182,12.1968,12.2629,238600.0],["2010-09-10",12.3124,12.4529,12.172,12.2546,233100.0],["2010-09-13",12.4364,12.7504,12.3786,12.6265,369800.0],["2010-09-14",12.5438,12.6843,12.4033,12.6099,487300.0],["2010-09-15",12.5438,12.6843,12.4281,12.6182,385600.0],["2010-09-16",12.6017,12.6843,12.4033,12.6017,192400.0],["2010-09-17",12.7504,12.8991,12.5438,12.8165,496900.0],["2010-09-20",12.8248,13.4445,12.7091,13.3702,528400.0],["2010-09-21",13.3619,13.3949,13.1388,13.1884,264300.0],["2010-09-22",13.114,13.2049,12.8165,12.8991,251700.0],["2010-09-23",12.7504,13.0231,12.6926,12.7091,220800.0],["2010-09-24",12.9487,13.4115,12.8909,13.4032,243800.0],["2010-09-27",13.4363,13.4693,13.2462,13.3536,393500.0],["2010-09-28",13.3536,13.709,13.1305,13.6842,375800.0],["2010-09-29",13.6346,13.9569,13.5767,13.7585,333600.0],["2010-09-30",13.9238,13.9982,13.5024,13.552,279600.0],["2010-10-01",13.7172,13.7172,13.4115,13.6676,255700.0],["2010-10-04",13.6181,13.742,13.1305,13.2297,258000.0],["2010-10-05",13.4197,13.8908,13.2545,13.8742,266800.0],["2010-10-06",13.8825,13.8908,13.5933,13.7007,170000.0],["2010-10-07",13.8494,13.8494,13.5106,13.6181,174700.0],["2010-10-08",13.6428,13.9734,13.4693,13.8825,169900.0],["2010-10-11",13.9073,13.9816,13.7172,13.7668,156700.0],["2010-10-12",13.7585,13.7585,13.4941,13.6181,269500.0],["2010-10-13",13.709,13.9651,13.5602,13.9238,351100.0],["2010-10-14",13.9486,14.0064,13.7833,13.9238,174100.0],["2010-10-15",14.0643,14.1469,13.8081,14.0725,300900.0],["2010-10-18",14.1304,14.3535,14.0478,14.3535,185500.0],["2010-10-19",14.0725,14.3122,13.7255,13.8246,261800.0],["2010-10-20",13.9073,14.1552,13.9073,14.0147,146400.0],["2010-10-21",14.0478,14.2543,13.6924,13.9486,258500.0],["2010-10-22",13.9982,14.1056,13.866,14.056,191400.0],["2010-10-25",14.1882,14.3287,13.9651,14.023,230600.0],["2010-10-26",13.9073,13.9569,13.585,13.7503,256400.0],["2010-10-27",13.585,13.7916,13.3867,13.742,295800.0],["2010-10-28",13.9073,13.9073,13.4197,13.5354,258000.0],["2010-10-29",13.5024,13.6594,13.428,13.5767,231300.0],["2010-11-01",13.6759,13.7751,13.3702,13.4858,285500.0],["2010-11-02",13.6594,14.0643,13.6511,14.0643,292600.0],["2010-11-03",14.0643,14.3866,14.0643,14.3783,318900.0],["2010-11-04",14.6179,14.808,14.5766,14.6675,335700.0],["2010-11-05",14.7254,14.7254,14.5105,14.6097,210400.0],["2010-11-08",14.5022,14.6675,14.4692,14.5518,186500.0],["2010-11-09",14.5931,14.5931,14.2048,14.2874,159000.0],["2010-11-10",14.2957,14.3618,14.1056,14.3618,252900.0],["2010-11-11",14.1469,14.1717,13.9321,14.0808,181500.0],["2010-11-12",13.8908,14.0973,13.7255,13.7916,265900.0],["2010-11-15",13.8825,13.9569,13.6511,13.7337,183700.0],["2010-11-16",13.6346,13.709,13.3371,13.4363,309500.0],["2010-11-17",13.4693,13.5354,13.3867,13.4445,157400.0],["2010-11-18",13.6346,13.7833,13.5685,13.709,200800.0],["2010-11-19",13.6924,13.7585,13.5602,13.7172,162400.0],["2010-11-22",13.6511,13.742,13.4115,13.5933,195900.0],["2010-11-23",13.3784,13.5354,13.3288,13.3949,253400.0],["2010-11-24",13.552,13.5767,13.4776,13.5437,365500.0],["2010-11-26",13.428,13.5685,13.4115,13.4611,87600.0],["2010-11-29",13.3619,13.5106,13.1884,13.4693,193000.0],["2010-11-30",13.3041,13.3867,13.2132,13.2793,356300.0],["2010-12-01",13.5106,13.585,13.4032,13.552,306300.0],["2010-12-02",13.6015,13.6346,13.4363,13.6098,338900.0],["2010-12-03",13.5189,14.0312,13.5024,14.023,404700.0],["2010-12-06",13.9817,14.0478,13.8577,14.0312,179900.0],["2010-12-07",14.1882,14.4361,14.1221,14.3039,236600.0],["2010-12-08",14.3783,14.3948,14.1469,14.1717,172900.0],["2010-12-09",14.2791,14.2791,13.9816,14.1304,230700.0],["2010-12-10",14.1304,14.4444,13.8908,14.3948,235600.0],["2010-12-13",14.4196,14.4196,14.213,14.2543,144200.0],["2010-12-14",14.337,14.5518,14.3122,14.4444,144400.0],["2010-12-15",14.4361,14.6262,14.3866,14.3948,245100.0],["2010-12-16",14.4361,14.6345,14.4113,14.6262,172000.0],["2010-12-17",14.6262,14.7749,14.4361,14.7419,500800.0],["2010-12-20",14.7584,14.8658,14.6179,14.7584,255800.0],["2010-12-21",14.8741,15.2046,14.8658,14.965,235400.0],["2010-12-22",14.9898,15.0311,14.808,14.998,108800.0],["2010-12-23",14.998,15.1385,14.998,15.0641,135900.0],["2010-12-27",15.0559,15.2046,14.965,15.1468,85400.0],["2010-12-28",15.1716,15.1716,14.8906,15.0476,82500.0],["2010-12-29",15.122,15.1385,14.9485,14.9567,91300.0],["2010-12-30",14.9319,14.998,14.8741,14.8989,132300.0],["2010-12-31",14.8576,15.1303,14.8245,15.0063,220600.0],["2011-01-03",15.1881,15.6261,15.0889,15.436,195400.0],["2011-01-04",15.5269,15.5269,14.7915,14.9154,207200.0],["2011-01-05",14.8906,15.0642,14.8163,15.0559,156500.0],["2011-01-06",15.0889,15.0889,14.841,14.9319,196300.0],["2011-01-07",14.9815,15.1468,14.6592,14.9071,167500.0],["2011-01-10",14.8493,15.1303,14.6593,15.0146,181500.0],["2011-01-11",15.1055,15.4773,15.1055,15.4443,236900.0],["2011-01-12",15.5765,15.7913,15.3616,15.7831,293300.0],["2011-01-13",15.7996,16.7251,15.6591,16.1797,534800.0],["2011-01-14",16.188,16.2871,15.9979,16.2706,211700.0],["2011-01-18",16.1467,16.4524,15.8822,16.4193,377100.0],["2011-01-19",16.378,16.378,15.9979,16.064,449000.0],["2011-01-20",15.8905,15.9566,15.6509,15.6756,320500.0],["2011-01-21",15.7748,15.8409,15.2294,15.3121,340700.0],["2011-01-24",15.3368,15.7748,15.2129,15.7748,248700.0],["2011-01-25",15.717,15.874,15.56,15.7583,290500.0],["2011-01-26",15.7831,16.5185,15.717,16.4111,339200.0],["2011-01-27",16.4441,16.4441,15.9814,16.1301,313700.0],["2011-01-28",16.1053,16.1053,15.5434,15.5517,299100.0],["2011-01-31",15.6261,15.8822,15.436,15.6922,262900.0],["2011-02-01",15.8574,16.2706,15.7004,16.2376,238500.0],["2011-02-02",16.1714,16.5846,15.9814,16.3946,291200.0],["2011-02-03",16.2541,16.7168,15.8079,16.1549,289600.0],["2011-02-04",16.2458,16.4524,15.9731,16.378,296700.0],["2011-02-07",16.3863,16.7086,16.3202,16.4689,270600.0],["2011-02-08",16.3946,16.4854,16.2293,16.4111,250100.0],["2011-02-09",16.3119,16.4524,16.1962,16.2871,181600.0],["2011-02-10",16.1219,16.2128,15.8574,15.9566,283600.0],["2011-02-11",15.8492,16.1714,15.7996,16.1136,231300.0],["2011-02-14",16.1467,16.2375,16.1136,16.2045,112800.0],["2011-02-15",16.1714,16.345,15.9731,15.9896,304300.0],["2011-02-16",15.9566,16.1962,15.9566,16.1384,208800.0],["2011-02-17",16.1384,16.4359,16.1136,16.378,167100.0],["2011-02-18",16.4276,16.5268,16.3532,16.4111,164400.0],["2011-02-22",16.1714,16.2623,15.7335,15.7831,234000.0],["2011-02-23",15.7996,15.7996,15.0228,15.0641,341700.0],["2011-02-24",15.1055,15.1633,14.7915,14.965,491500.0],["2011-02-25",15.1303,15.1881,14.9898,15.1633,398700.0],["2011-02-28",15.3038,15.593,15.279,15.5847,326700.0],["2011-03-01",15.6095,15.6756,15.1716,15.3038,291500.0],["2011-03-02",15.3121,15.4773,15.1716,15.3451,217500.0],["2011-03-03",15.56,15.9401,15.56,15.6343,239800.0],["2011-03-04",15.6674,15.6674,15.0889,15.3203,239300.0],["2011-03-07",15.3782,15.3782,14.9319,14.9402,328500.0],["2011-03-08",14.9402,15.4608,14.8824,15.3534,183400.0],["2011-03-09",15.3286,15.3782,15.1551,15.1964,158300.0],["2011-03-10",14.9237,14.9815,14.7915,14.8493,334800.0],["2011-03-11",14.7254,15.0394,14.6345,14.9237,206600.0],["2011-03-14",14.7088,14.9898,14.5601,14.8493,149300.0],["2011-03-15",14.4113,14.7667,14.337,14.6179,234700.0],["2011-03-16",14.5353,14.5601,14.213,14.2378,284800.0],["2011-03-17",14.4857,14.4857,14.1965,14.1965,205800.0],["2011-03-18",14.37,14.4444,14.3122,14.4031,386000.0],["2011-03-21",14.5683,14.7749,14.5683,14.6427,257100.0],["2011-03-22",14.7006,14.7006,14.3948,14.4361,190200.0],["2011-03-23",14.4361,14.841,14.3452,14.7832,215800.0],["2011-03-24",14.9485,14.9485,14.5601,14.7254,213100.0],["2011-03-25",14.8328,15.1881,14.7584,15.0228,161500.0],["2011-03-28",15.0889,15.1303,14.9402,14.965,300700.0],["2011-03-29",14.9567,15.1881,14.9319,15.1798,251300.0],["2011-03-30",15.1881,15.56,15.1633,15.56,247800.0],["2011-03-31",15.4938,15.6922,15.436,15.6756,230200.0],["2011-04-01",15.7665,15.8161,15.4277,15.4443,209900.0],["2011-04-04",15.4773,15.5186,15.3203,15.4112,158900.0],["2011-04-05",15.4277,15.7831,15.4029,15.5352,105100.0],["2011-04-06",15.6509,15.7831,15.5765,15.717,118600.0],["2011-04-07",15.7418,15.874,15.4856,15.5021,191800.0],["2011-04-08",15.6591,15.7417,15.1468,15.2129,235000.0],["2011-04-11",14.4196,14.8162,14.213,14.2213,627700.0],["2011-04-12",14.1965,14.3122,13.6429,13.6759,592000.0],["2011-04-13",13.8246,13.8908,13.6181,13.7172,322600.0],["2011-04-14",13.6346,13.9651,13.6015,13.9238,269900.0],["2011-04-15",13.866,14.0643,13.7668,13.9569,283700.0],["2011-04-18",13.6676,13.9155,13.5933,13.7255,267800.0],["2011-04-19",13.8081,13.8742,13.6263,13.8246,166800.0],["2011-04-20",14.1139,14.2957,14.0064,14.0643,256200.0],["2011-04-21",14.213,14.3287,14.0725,14.3122,234400.0],["2011-04-25",14.2709,14.2709,14.0891,14.1056,251300.0],["2011-04-26",14.1634,14.5436,14.1469,14.4196,228400.0],["2011-04-27",14.4196,14.5105,14.3204,14.4692,211600.0],["2011-04-28",14.3866,14.5849,14.1221,14.5601,300700.0],["2011-04-29",14.6345,14.6345,13.9651,13.9651,292000.0],["2011-05-02",14.0064,14.1304,13.8081,14.0478,370900.0],["2011-05-03",14.0478,14.1056,13.8577,13.9486,253000.0],["2011-05-04",13.9982,14.056,13.8329,13.899,232000.0],["2011-05-05",13.8494,14.1882,13.8412,13.9321,282800.0],["2011-05-06",14.1304,14.3948,13.9486,13.9899,235300.0],["2011-05-09",13.9486,14.2543,13.9155,14.1469,153000.0],["2011-05-10",14.2543,14.4775,14.213,14.4775,176500.0],["2011-05-11",14.4775,14.5601,14.2378,14.2709,219800.0],["2011-05-12",14.1552,14.5518,14.0808,14.4113,160000.0],["2011-05-13",14.4113,14.5105,14.0643,14.0725,225300.0],["2011-05-16",13.9982,14.1965,13.7833,13.8081,222000.0],["2011-05-17",13.6676,13.9569,13.6676,13.8329,259200.0],["2011-05-18",13.899,14.023,13.7255,13.9073,210000.0],["2011-05-19",14.0312,14.0891,13.7007,13.9155,195800.0],["2011-05-20",13.8412,14.0312,13.7916,13.7999,313800.0],["2011-05-23",13.552,13.6428,13.4197,13.5106,220900.0],["2011-05-24",13.5437,13.6181,13.3867,13.4363,374300.0],["2011-05-25",13.3619,13.4941,13.3041,13.4445,259800.0],["2011-05-26",13.4115,13.9073,13.3702,13.8825,247700.0],["2011-05-27",13.9899,14.1139,13.8825,13.9982,173700.0],["2011-05-31",14.1469,14.337,14.1304,14.2791,438800.0],["2011-06-01",14.2296,14.2543,13.7007,13.709,441100.0],["2011-06-02",13.7337,13.7916,13.5519,13.6511,229400.0],["2011-06-03",13.3371,13.6098,13.3288,13.428,302800.0],["2011-06-06",13.4197,13.5106,13.3619,13.428,352500.0],["2011-06-07",13.5602,13.6015,13.2379,13.271,503500.0],["2011-06-08",13.2132,13.2297,13.0562,13.0727,245300.0],["2011-06-09",13.1223,13.2545,13.0396,13.1223,156900.0],["2011-06-10",13.0148,13.0479,12.7669,12.8082,594000.0],["2011-06-13",12.8744,12.8909,12.6265,12.7339,314000.0],["2011-06-14",12.8909,13.1057,12.8496,12.9239,244100.0],["2011-06-15",12.7421,12.8413,12.6512,12.8082,350600.0],["2011-06-16",12.7917,12.9074,12.6926,12.8248,327200.0],["2011-06-17",12.9653,12.99,12.6926,12.7091,588300.0],["2011-06-20",12.643,12.9818,12.6347,12.8909,211100.0],["2011-06-21",12.9983,13.428,12.957,13.0231,394500.0],["2011-06-22",12.9487,12.99,12.8,12.8082,288900.0],["2011-06-23",12.643,12.99,12.5686,12.9405,302700.0],["2011-06-24",13.0066,13.0644,12.7504,12.8496,578900.0],["2011-06-27",12.8578,13.2132,12.8413,13.1553,233100.0],["2011-06-28",13.1884,13.4611,13.1636,13.4611,315300.0],["2011-06-29",13.5106,13.6263,13.3536,13.5767,274700.0],["2011-06-30",13.5767,13.6676,13.4528,13.6346,337400.0],["2011-07-01",13.6429,14.0808,13.5933,14.0312,302800.0],["2011-07-05",14.0312,14.0478,13.8412,13.8577,262500.0],["2011-07-06",13.8246,13.8246,13.5437,13.6759,224200.0],["2011-07-07",13.8412,14.0808,13.7668,13.8742,181300.0],["2011-07-08",13.6594,13.9321,13.5933,13.9238,157200.0],["2011-07-11",13.7007,13.9569,13.7007,13.8081,405100.0],["2011-07-12",13.7503,13.8246,13.4445,13.4693,294000.0],["2011-07-13",13.585,13.8246,13.4032,13.5189,234200.0],["2011-07-14",13.5767,13.6676,13.147,13.1718,281000.0],["2011-07-15",13.2545,13.3123,13.0231,13.1966,272700.0],["2011-07-18",13.1553,13.1966,12.8413,12.9487,125200.0],["2011-07-19",13.0809,13.2462,12.9405,13.2297,292600.0],["2011-07-20",13.2627,13.4032,13.1553,13.3784,161100.0],["2011-07-21",13.3867,13.4776,13.1305,13.4528,204300.0],["2011-07-22",13.4611,13.6511,13.3784,13.5767,153400.0],["2011-07-25",13.3867,13.709,13.2958,13.4032,293800.0],["2011-07-26",13.4115,13.7751,13.3619,13.6511,250900.0],["2011-07-27",13.5354,13.5354,13.0892,13.3041,440900.0],["2011-07-28",13.271,13.3536,12.7008,12.7669,385000.0],["2011-07-29",12.6182,12.643,12.015,12.1059,793000.0],["2011-08-01",12.3042,12.3042,11.7836,11.858,531900.0],["2011-08-02",11.7836,12.048,11.6679,11.7175,676300.0],["2011-08-03",11.7175,12.0232,11.5109,11.9654,394300.0],["2011-08-04",11.8084,12.205,11.5522,11.5687,666400.0],["2011-08-05",11.7257,11.9075,11.0647,11.4531,636700.0],["2011-08-08",11.1143,11.6679,10.4697,10.4945,716700.0],["2011-08-09",10.7589,11.0399,10.1474,11.0399,824900.0],["2011-08-10",10.7341,11.2465,10.5276,10.5441,607000.0],["2011-08-11",10.6267,11.6844,10.6019,11.4696,545500.0],["2011-08-12",11.5687,11.6927,11.2382,11.4696,396000.0],["2011-08-15",11.577,11.7753,11.3291,11.6844,450800.0],["2011-08-16",11.5192,11.6018,11.1556,11.3374,681400.0],["2011-08-17",11.3869,11.5357,10.9986,11.2465,486400.0],["2011-08-18",10.7837,10.8829,10.2383,10.3458,452800.0],["2011-08-19",10.2549,10.8085,10.197,10.3458,677700.0],["2011-08-22",10.6432,10.6515,10.2135,10.2714,315900.0],["2011-08-23",10.3127,11.0234,10.2301,11.0234,434700.0],["2011-08-24",10.5854,10.7589,10.2383,10.6515,724400.0],["2011-08-25",10.7424,10.8416,10.2549,10.3292,410100.0],["2011-08-26",10.2053,10.7672,10.0648,10.668,320300.0],["2011-08-29",10.8168,11.4448,10.8168,11.4365,310000.0],["2011-08-30",11.3456,11.4448,11.0977,11.2052,335400.0],["2011-08-31",11.3043,11.4778,11.106,11.1969,361000.0],["2011-09-01",11.2382,11.3704,10.792,10.8498,343700.0],["2011-09-02",10.5689,10.7093,10.2962,10.3705,379600.0],["2011-09-06",10.0731,10.3044,9.9491,10.2714,304500.0],["2011-09-07",10.4945,11.2382,10.4945,11.2134,605900.0],["2011-09-08",11.106,11.296,10.8498,10.8829,315100.0],["2011-09-09",10.7341,10.825,10.2797,10.3953,336400.0],["2011-09-12",10.164,10.5606,10.164,10.5523,273600.0],["2011-09-13",10.6019,11.0068,10.5689,10.9325,346100.0],["2011-09-14",11.0564,11.4861,10.8002,11.2795,275100.0],["2011-09-15",11.4117,11.5274,11.2382,11.3704,282400.0],["2011-09-16",11.4778,11.5274,11.2382,11.3208,397400.0],["2011-09-19",11.106,11.2465,10.9407,11.0895,203700.0],["2011-09-20",11.106,11.2134,10.7424,10.7589,314300.0],["2011-09-21",10.7755,10.982,10.3623,10.3871,310100.0],["2011-09-22",10.0235,10.3292,9.9409,10.1805,580700.0],["2011-09-23",10.1392,10.5937,10.1392,10.4614,420000.0],["2011-09-26",10.5854,10.8085,10.3953,10.7424,287600.0],["2011-09-27",10.9986,11.4778,10.8581,11.0895,489900.0],["2011-09-28",11.2052,11.2547,10.6185,10.6432,287000.0],["2011-09-29",10.8911,11.1225,10.6846,11.0481,312500.0],["2011-09-30",10.8416,11.2547,10.7259,10.7507,448800.0],["2011-10-03",10.635,10.8664,10.0152,10.0235,432700.0],["2011-10-04",9.9243,11.1886,9.9243,11.1143,440300.0],["2011-10-05",11.1143,11.5687,10.9242,11.4613,278200.0],["2011-10-06",11.4117,11.8084,11.2961,11.7919,353000.0],["2011-10-07",11.7505,11.8497,11.3291,11.3622,268200.0],["2011-10-10",11.5935,12.1389,11.577,12.1389,225300.0],["2011-10-11",12.0315,12.2546,11.9241,12.0563,201400.0],["2011-10-12",12.172,12.4694,11.9489,12.3124,439600.0],["2011-10-13",12.2133,12.3868,11.8497,12.0645,229700.0],["2011-10-14",12.2711,12.643,12.2133,12.6099,291700.0],["2011-10-17",12.4942,12.5273,11.6927,11.7588,346800.0],["2011-10-18",11.7257,12.1885,11.5026,11.9902,634900.0],["2011-10-19",11.8993,11.9323,11.4283,11.4861,432000.0],["2011-10-20",11.5026,11.6266,11.0481,11.4365,405500.0],["2011-10-21",11.6514,11.8414,11.5109,11.8332,406500.0],["2011-10-24",11.858,12.205,11.858,12.172,252500.0],["2011-10-25",12.0645,12.0645,11.4531,11.4861,389200.0],["2011-10-26",11.7257,11.7919,11.2547,11.7588,439300.0],["2011-10-27",11.7588,12.8413,11.4696,12.5356,978700.0],["2011-10-28",12.4447,12.4529,11.7919,11.9654,418900.0],["2011-10-31",11.7505,11.7836,11.3374,11.3539,484000.0],["2011-11-01",10.8746,11.1969,10.8168,10.9407,370700.0],["2011-11-02",11.1721,11.3456,10.9903,11.296,310800.0],["2011-11-03",11.4613,11.8332,11.2465,11.8001,420200.0],["2011-11-04",11.6514,11.7588,11.4365,11.6348,261700.0],["2011-11-07",11.6183,11.6183,11.1308,11.5274,311900.0],["2011-11-08",11.6762,11.9819,11.5853,11.9323,361700.0],["2011-11-09",11.5274,11.6018,10.9407,10.9572,352400.0],["2011-11-10",11.1638,11.2052,10.8002,10.9325,224300.0],["2011-11-11",11.0977,11.3208,11.0729,11.2465,217000.0],["2011-11-14",11.139,11.263,10.8333,10.8829,234200.0],["2011-11-15",10.8333,11.1143,10.6432,10.9738,305000.0],["2011-11-16",10.8168,11.0812,10.7424,10.7507,275300.0],["2011-11-17",10.7507,10.9077,10.6432,10.792,338400.0],["2011-11-18",10.8168,10.9655,10.7259,10.8994,273800.0],["2011-11-21",10.6598,10.7507,10.4532,10.635,301000.0],["2011-11-22",10.6432,10.6928,10.3871,10.4697,163500.0],["2011-11-23",10.3292,10.354,10.0896,10.1144,335100.0],["2011-11-25",10.0483,10.2549,10.0235,10.1144,177000.0],["2011-11-28",10.5523,10.7424,10.4367,10.6019,307300.0],["2011-11-29",10.635,10.7424,10.4945,10.5523,152900.0],["2011-11-30",11.1225,11.4531,11.0729,11.4117,530200.0],["2011-12-01",11.3622,11.5109,10.9738,10.9903,373700.0],["2011-12-02",11.1556,11.2713,10.949,10.9655,374700.0],["2011-12-05",11.1638,11.2547,10.9572,11.0895,480200.0],["2011-12-06",11.1143,11.263,11.0151,11.1721,181900.0],["2011-12-07",11.106,11.3787,10.8746,11.3374,214800.0],["2011-12-08",11.1969,11.2382,10.8333,10.8911,264300.0],["2011-12-09",10.9655,11.4861,10.8664,11.3704,264500.0],["2011-12-12",11.1638,11.2134,10.8002,10.9572,297000.0],["2011-12-13",11.0729,11.1804,10.6185,10.7011,322600.0],["2011-12-14",10.5937,10.635,10.4036,10.4201,278500.0],["2011-12-15",10.5689,10.6515,10.4284,10.6019,273300.0],["2011-12-16",10.7176,10.9738,10.4532,10.6846,594400.0],["2011-12-19",10.7589,10.8664,10.2879,10.321,344500.0],["2011-12-20",10.6432,10.982,10.6102,10.9077,319200.0],["2011-12-21",10.8168,11.0316,10.7011,10.9903,318900.0],["2011-12-22",11.0234,11.4531,11.0151,11.3208,270100.0],["2011-12-23",11.3539,11.4448,11.296,11.3456,140200.0],["2011-12-27",11.3456,11.6348,11.1969,11.4944,187900.0],["2011-12-28",11.5109,11.5853,11.0977,11.1143,253900.0],["2011-12-29",11.1556,11.4613,11.1556,11.4117,171400.0],["2011-12-30",11.3622,11.42,11.1308,11.1308,180800.0],["2012-01-03",11.2795,11.6514,11.2795,11.5605,419500.0],["2012-01-04",11.5026,11.6514,11.3622,11.5109,204200.0],["2012-01-05",11.3869,11.9158,11.3622,11.8497,231100.0],["2012-01-06",11.8249,12.0398,11.6183,11.9075,256000.0],["2012-01-09",12.015,12.362,11.8497,12.2463,357800.0],["2012-01-10",12.3786,12.6182,12.3124,12.5273,572300.0],["2012-01-11",12.4612,12.7339,12.4033,12.6926,379700.0],["2012-01-12",12.7504,13.0975,12.6595,13.0892,350800.0],["2012-01-13",12.8991,12.9405,12.6347,12.8165,242400.0],["2012-01-17",13.0479,13.1718,12.8991,12.9983,316300.0],["2012-01-18",13.0066,13.5106,12.9405,13.5024,312100.0],["2012-01-19",13.5602,13.9816,13.3619,13.5602,504100.0],["2012-01-20",13.5437,14.0891,13.5272,14.056,313200.0],["2012-01-23",14.0395,14.2048,13.8412,14.0808,187300.0],["2012-01-24",13.9734,14.1717,13.8742,14.0478,292200.0],["2012-01-25",13.9734,14.18,13.7172,14.0478,356300.0],["2012-01-26",14.1221,14.2626,14.023,14.1882,288200.0],["2012-01-27",14.1387,14.3866,14.1387,14.2543,292100.0],["2012-01-30",14.0808,14.2295,14.0395,14.1387,382300.0],["2012-01-31",14.2543,14.3122,13.9899,14.213,376600.0],["2012-02-01",14.3618,14.8328,14.2296,14.7832,587600.0],["2012-02-02",15.0063,15.1303,14.2048,14.8658,410700.0],["2012-02-03",15.279,15.593,14.8493,14.8576,975800.0],["2012-02-06",14.7254,14.9898,14.6262,14.6592,466900.0],["2012-02-07",14.651,14.7667,14.5849,14.6179,352300.0],["2012-02-08",14.6675,14.7997,14.527,14.5849,346600.0],["2012-02-09",14.6923,14.808,14.4031,14.4857,533800.0],["2012-02-10",14.3287,14.4609,14.2626,14.3452,386800.0],["2012-02-13",14.5601,14.6262,14.4196,14.5849,226700.0],["2012-02-14",14.5022,14.5766,14.3535,14.5353,230600.0],["2012-02-15",14.6758,14.6758,14.3039,14.3287,318500.0],["2012-02-16",14.3122,14.7088,14.2213,14.6758,292700.0],["2012-02-17",14.7336,14.808,14.6014,14.6179,175700.0],["2012-02-21",14.6675,14.7171,14.4113,14.5353,218800.0],["2012-02-22",14.4609,14.5601,14.18,14.1882,214000.0],["2012-02-23",14.2295,14.3039,14.1221,14.2957,355400.0],["2012-02-24",14.3204,14.4857,14.0891,14.1304,432400.0],["2012-02-27",13.9403,14.3122,13.7668,14.2213,506700.0],["2012-02-28",14.213,14.3452,13.8494,13.9734,332000.0],["2012-02-29",13.9816,14.1965,13.5519,13.5685,471400.0],["2012-03-01",13.6594,14.056,13.6015,13.9651,464000.0],["2012-03-02",13.9569,14.0478,13.4611,13.6098,373500.0],["2012-03-05",13.5767,13.7172,13.4032,13.6676,359800.0],["2012-03-06",13.4693,13.5354,13.1388,13.2462,348000.0],["2012-03-07",13.3536,13.4363,13.2875,13.3702,178900.0],["2012-03-08",13.4528,13.6511,13.3123,13.6098,221200.0],["2012-03-09",13.5767,13.9403,13.5354,13.7999,318300.0],["2012-03-12",13.8164,13.8742,13.6676,13.8412,167000.0],["2012-03-13",13.9734,14.0973,13.866,14.0891,398300.0],["2012-03-14",14.0725,14.2461,13.9155,13.9569,196400.0],["2012-03-15",13.9982,14.0973,13.9403,14.056,244100.0],["2012-03-16",14.0478,14.0478,13.8742,13.8742,276500.0],["2012-03-19",13.8081,14.0973,13.7916,13.9486,296000.0],["2012-03-20",13.7916,13.866,13.6015,13.7585,191700.0],["2012-03-21",13.7751,13.9403,13.709,13.8164,178300.0],["2012-03-22",13.6181,13.7007,13.4115,13.585,206700.0],["2012-03-23",13.6098,13.8494,13.4611,13.7007,302200.0],["2012-03-26",13.9403,14.0395,13.7916,13.9321,332200.0],["2012-03-27",13.9155,14.0643,13.8908,13.899,206300.0],["2012-03-28",13.8908,13.9982,13.585,13.7255,128600.0],["2012-03-29",13.5933,13.8329,13.4693,13.7585,140800.0],["2012-03-30",13.9155,13.9899,13.6263,13.6263,228000.0],["2012-04-02",13.5685,14.0064,13.4858,13.9982,372500.0],["2012-04-03",13.9817,14.1221,13.6676,13.7751,265400.0],["2012-04-04",13.5685,13.5685,13.1884,13.3041,320000.0],["2012-04-05",13.2049,13.3288,13.1884,13.2958,186700.0],["2012-04-09",12.9074,12.9074,12.5025,12.6512,508000.0],["2012-04-10",12.6182,12.6595,12.172,12.1885,392500.0],["2012-04-11",12.3538,12.6265,12.2463,12.6265,411500.0],["2012-04-12",12.6182,12.9239,12.5521,12.8413,306600.0],["2012-04-13",12.7587,12.7917,12.4447,12.4777,218300.0],["2012-04-16",12.5438,12.7256,12.3538,12.6265,278200.0],["2012-04-17",12.7669,13.0396,12.7504,12.9074,216800.0],["2012-04-18",12.8165,12.8661,12.4529,12.5603,254100.0],["2012-04-19",12.5686,12.6099,12.205,12.4033,342500.0],["2012-04-20",12.5438,12.6099,12.4694,12.519,231000.0],["2012-04-23",12.2463,12.3042,12.0728,12.0976,284700.0],["2012-04-24",12.0976,12.2629,12.0811,12.2215,250300.0],["2012-04-25",12.4529,12.6265,12.3207,12.4942,277800.0],["2012-04-26",12.5108,13.4528,12.5108,13.147,421300.0],["2012-04-27",13.2627,13.4858,12.99,13.3288,332800.0],["2012-04-30",13.2958,13.2958,13.114,13.1223,324500.0],["2012-05-01",13.1305,13.4445,12.9487,13.1636,498500.0],["2012-05-02",13.0066,13.1718,12.8165,13.1718,430500.0],["2012-05-03",13.1636,13.2379,12.6099,12.7256,353600.0],["2012-05-04",12.6265,12.6265,12.172,12.3207,451400.0],["2012-05-07",12.2381,12.3868,12.1637,12.2133,330700.0],["2012-05-08",12.0893,12.3042,12.0893,12.2629,384700.0],["2012-05-09",12.0563,12.2463,11.9902,12.2133,356200.0],["2012-05-10",12.3455,12.3455,11.8497,11.9323,333700.0],["2012-05-11",11.7836,12.0232,11.734,11.9323,302000.0],["2012-05-14",11.7257,11.9571,11.6514,11.7753,353400.0],["2012-05-15",11.8084,12.015,11.7505,11.8414,210000.0],["2012-05-16",11.9158,11.9984,11.6927,11.7753,289600.0],["2012-05-17",11.7588,11.8993,11.5687,11.6514,347900.0],["2012-05-18",11.6927,11.7175,11.3374,11.3787,311000.0],["2012-05-21",11.42,11.7092,11.3291,11.6679,198900.0],["2012-05-22",11.6927,11.6927,11.3374,11.42,202000.0],["2012-05-23",11.2547,11.5357,11.1308,11.5109,266000.0],["2012-05-24",11.5439,11.5935,11.1638,11.3208,252300.0],["2012-05-25",11.3291,11.3787,11.1804,11.2465,268800.0],["2012-05-29",11.4035,11.6266,11.3043,11.5853,240400.0],["2012-05-30",11.4117,11.4117,11.0647,11.1886,397700.0],["2012-05-31",11.1969,11.2217,10.9572,11.1886,352600.0],["2012-06-01",10.8581,10.8746,10.5523,10.5771,521200.0],["2012-06-04",10.6598,10.7507,10.5771,10.7424,287500.0],["2012-06-05",10.6598,10.9738,10.5523,10.9407,172600.0],["2012-06-06",11.0564,11.5109,11.0316,11.4696,551200.0],["2012-06-07",11.5687,11.701,11.3704,11.3869,371800.0],["2012-06-08",11.3374,11.544,11.263,11.4778,214600.0],["2012-06-11",11.6101,11.6101,11.1804,11.1804,251500.0],["2012-06-12",11.2547,11.4117,11.106,11.4035,197900.0],["2012-06-13",11.3539,11.4035,11.0399,11.1143,517600.0],["2012-06-14",11.2795,11.3952,11.1225,11.3456,247100.0],["2012-06-15",11.42,11.9654,11.42,11.7423,541700.0],["2012-06-18",11.6349,11.8001,11.6101,11.6596,204400.0],["2012-06-19",11.5853,11.7423,11.4448,11.5605,291600.0],["2012-06-20",11.6101,11.734,11.4531,11.5853,367700.0],["2012-06-21",11.5687,11.5853,11.0151,11.0234,224100.0],["2012-06-22",11.106,11.1721,11.0729,11.0977,366400.0],["2012-06-25",10.8829,10.9325,10.8085,10.8581,221900.0],["2012-06-26",10.8994,10.9986,10.7259,10.949,238900.0],["2012-06-27",10.9986,11.2795,10.982,11.2465,314100.0],["2012-06-28",11.0977,11.2795,10.9077,11.139,224700.0],["2012-06-29",11.4448,11.6679,11.3374,11.5274,352100.0],["2012-07-02",11.5935,11.6266,11.2134,11.4035,279300.0],["2012-07-03",11.3539,11.6101,11.3456,11.6018,180600.0],["2012-07-05",11.5522,11.7423,11.544,11.577,190900.0],["2012-07-06",11.4117,11.5192,11.139,11.1969,235800.0],["2012-07-09",11.2052,11.2547,11.0399,11.2547,373500.0],["2012-07-10",11.3456,11.5687,11.1473,11.296,314500.0],["2012-07-11",11.2878,11.4365,11.1638,11.1969,216000.0],["2012-07-12",11.1969,11.734,11.0812,11.0977,551800.0],["2012-07-13",11.1721,11.3456,10.9077,10.9325,419200.0],["2012-07-16",10.8498,10.8994,10.7424,10.7507,256100.0],["2012-07-17",10.8002,10.9242,10.7011,10.792,343800.0],["2012-07-18",10.7424,11.2547,10.7424,11.1473,274800.0],["2012-07-19",11.2134,11.5109,11.1969,11.3704,283300.0],["2012-07-20",11.2795,11.3952,11.2382,11.3787,505400.0],["2012-07-23",11.0564,11.296,10.9407,11.2217,284800.0],["2012-07-24",11.296,11.3622,11.106,11.2795,453300.0],["2012-07-25",11.3456,11.4861,11.2299,11.4778,423900.0],["2012-07-26",12.0232,12.6843,11.8662,12.4694,581500.0],["2012-07-27",12.4033,13.2793,12.3372,13.2462,416400.0],["2012-07-30",13.2793,13.5933,12.8496,12.8661,357400.0],["2012-07-31",12.833,13.304,12.8165,13.0231,401700.0],["2012-08-01",13.1223,13.1305,12.4777,12.5438,441100.0],["2012-08-02",12.3703,12.6347,12.2794,12.4033,299000.0],["2012-08-03",12.676,12.9818,12.6265,12.8248,253900.0],["2012-08-06",12.8082,12.9653,12.6843,12.9157,302800.0],["2012-08-07",13.0066,13.271,12.9405,13.114,332200.0],["2012-08-08",13.0396,13.3288,13.0396,13.3123,234000.0],["2012-08-09",13.2627,13.3123,13.1553,13.2049,268000.0],["2012-08-10",13.1801,13.5189,13.1636,13.4858,184100.0],["2012-08-13",13.428,13.4776,13.2545,13.428,176900.0],["2012-08-14",13.4941,13.6429,13.3867,13.4528,316100.0],["2012-08-15",13.428,13.5437,13.3702,13.4528,169100.0],["2012-08-16",13.4115,13.7337,13.2132,13.6263,167400.0],["2012-08-17",13.552,13.8329,13.4858,13.8246,166600.0],["2012-08-20",13.7585,13.8081,13.5767,13.7585,147200.0],["2012-08-21",13.7999,13.8494,13.3702,13.4115,323000.0],["2012-08-22",13.3454,13.5437,13.271,13.4445,171800.0],["2012-08-23",13.4115,13.4445,13.2214,13.3454,131200.0],["2012-08-24",13.3536,13.5602,13.114,13.4693,143600.0],["2012-08-27",13.5106,13.6015,13.3371,13.5024,170800.0],["2012-08-28",13.4611,13.5933,13.3784,13.3867,130700.0],["2012-08-29",13.4115,13.552,13.2958,13.4776,127300.0],["2012-08-30",13.3288,13.3536,13.1223,13.1884,83100.0],["2012-08-31",13.3123,13.4197,13.0727,13.2627,147000.0],["2012-09-04",13.2214,13.4445,12.9322,13.3371,157300.0],["2012-09-05",13.4115,13.4115,13.114,13.1636,187300.0],["2012-09-06",13.3123,13.7255,13.271,13.6759,167700.0],["2012-09-07",13.709,13.8164,13.585,13.6924,100800.0],["2012-09-10",13.742,13.8412,13.3206,13.3206,398700.0],["2012-09-11",13.3371,13.5354,13.2214,13.3867,452900.0],["2012-09-12",13.4858,13.6181,13.3123,13.6015,133900.0],["2012-09-13",13.6346,13.866,13.3867,13.6098,348000.0],["2012-09-14",13.6676,14.0064,13.6263,13.9403,233200.0],["2012-09-17",13.899,13.899,13.6511,13.7503,144100.0],["2012-09-18",13.6676,13.8412,13.5767,13.8164,235700.0],["2012-09-19",13.8412,13.8412,13.5024,13.6759,212200.0],["2012-09-20",13.5685,13.7255,13.3619,13.4032,249700.0],["2012-09-21",13.5933,13.9238,13.2875,13.4115,531100.0],["2012-09-24",13.3041,13.4776,13.2049,13.3702,297700.0],["2012-09-25",13.4941,13.5437,13.0644,13.114,348200.0],["2012-09-26",13.0975,13.0975,12.3703,12.4364,588500.0],["2012-09-27",12.5356,12.9157,12.5108,12.8991,297200.0],["2012-09-28",12.8082,12.8826,12.6182,12.6182,246300.0],["2012-10-01",12.6843,12.833,12.5356,12.7504,251000.0],["2012-10-02",12.8082,12.9239,12.7339,12.8661,174600.0],["2012-10-03",12.8991,12.9983,12.7256,12.7752,177800.0],["2012-10-04",12.8413,12.9074,12.6265,12.8248,155400.0],["2012-10-05",12.8744,13.1388,12.8744,12.9405,136200.0],["2012-10-08",12.8661,12.9405,12.7504,12.7752,141500.0],["2012-10-09",12.7504,12.7504,12.4116,12.4364,243900.0],["2012-10-10",12.4612,12.6265,12.3538,12.6099,162200.0],["2012-10-11",12.7091,12.9074,12.6512,12.7256,103000.0],["2012-10-12",12.7091,12.7091,12.4199,12.5521,152200.0],["2012-10-15",12.5934,12.8248,12.4116,12.7587,137400.0],["2012-10-16",12.8661,13.0809,12.8661,12.9818,167800.0],["2012-10-17",12.8991,13.3619,12.8413,13.2875,344300.0],["2012-10-18",13.2379,13.2958,13.0231,13.0809,236900.0],["2012-10-19",12.9735,12.9735,12.5603,12.6595,207500.0],["2012-10-22",12.6182,12.8248,12.6182,12.7091,186500.0],["2012-10-23",12.5273,12.8082,12.4612,12.7752,255800.0],["2012-10-24",12.8826,12.8826,12.5025,12.643,254200.0],["2012-10-25",10.4532,12.2463,10.3623,11.9902,612200.0],["2012-10-26",11.9902,12.1554,11.891,11.9819,214500.0],["2012-10-31",12.0232,12.3703,11.9736,12.2463,288700.0],["2012-11-01",12.2463,12.6347,12.1224,12.4033,245700.0],["2012-11-02",12.4942,12.4942,12.0893,12.1059,262700.0],["2012-11-05",12.1389,12.6595,12.0645,12.5273,310400.0],["2012-11-06",12.6182,12.9157,12.4529,12.8248,129100.0],["2012-11-07",12.7917,12.8909,12.1637,12.3538,253500.0],["2012-11-08",12.362,12.5025,12.2381,12.3124,198300.0],["2012-11-09",12.2133,12.7835,12.2133,12.519,150300.0],["2012-11-12",12.5769,12.643,12.4281,12.4281,129400.0],["2012-11-13",12.3372,12.5686,12.3372,12.4199,112400.0],["2012-11-14",12.5603,12.5769,12.4116,12.486,232200.0],["2012-11-15",12.4942,12.5686,12.2133,12.2463,191400.0],["2012-11-16",12.2133,12.4612,11.9819,12.4116,217000.0],["2012-11-19",12.5273,12.5686,12.3042,12.5025,289500.0],["2012-11-20",12.4612,12.6017,12.3703,12.4694,301100.0],["2012-11-21",12.4777,12.7256,12.4529,12.5851,352900.0],["2012-11-23",12.6678,12.8661,12.4942,12.6182,203200.0],["2012-11-26",12.5851,12.6512,12.4199,12.6265,280300.0],["2012-11-27",12.6017,12.8,12.4694,12.5934,315200.0],["2012-11-28",12.4777,12.8578,12.3455,12.8,231300.0],["2012-11-29",12.9239,13.1388,12.8413,12.957,222500.0],["2012-11-30",13.0066,13.0231,12.7752,12.8413,402700.0],["2012-12-03",12.9818,12.9818,12.6347,12.8082,212500.0],["2012-12-04",12.8,12.8826,12.5438,12.7256,242300.0],["2012-12-05",12.7752,12.9653,12.6843,12.9074,240200.0],["2012-12-06",12.8826,12.957,12.7669,12.8496,141500.0],["2012-12-07",12.9074,12.9653,12.7008,12.9487,181200.0],["2012-12-10",12.9487,13.0892,12.8248,13.0314,234100.0],["2012-12-11",13.114,13.1223,12.9239,13.1223,190300.0],["2012-12-12",13.1553,13.2627,13.0231,13.0396,147500.0],["2012-12-13",12.99,13.1057,12.8909,12.99,148700.0],["2012-12-14",12.9074,13.0479,12.8165,12.8909,162600.0],["2012-12-17",12.9322,13.2545,12.7421,13.2297,304000.0],["2012-12-18",13.2545,13.6429,13.1884,13.4776,304000.0],["2012-12-19",13.4693,13.4858,13.3702,13.4445,197900.0],["2012-12-20",13.5272,13.6842,13.3867,13.6015,323100.0],["2012-12-21",13.3867,13.6676,13.3867,13.585,543700.0],["2012-12-24",13.5437,13.6015,13.4032,13.4363,69700.0],["2012-12-26",13.4693,13.6759,13.4445,13.5189,150600.0],["2012-12-27",13.5602,13.5933,13.2214,13.5602,127400.0],["2012-12-28",13.4363,13.6181,13.3949,13.3949,120700.0],["2012-12-31",13.4363,13.7585,13.3867,13.7337,232100.0],["2013-01-02",14.1139,14.3535,14.0725,14.3122,337300.0],["2013-01-03",14.2957,14.3122,14.1717,14.213,155800.0],["2013-01-04",14.213,14.2543,14.056,14.0973,199000.0],["2013-01-07",14.0312,14.18,13.899,13.9734,186500.0],["2013-01-08",13.866,13.9734,13.6015,13.6842,182000.0],["2013-01-09",13.7172,13.7833,13.6759,13.742,163200.0],["2013-01-10",13.9238,13.9486,13.7503,13.866,182100.0],["2013-01-11",13.866,13.9321,13.8412,13.9155,204000.0],["2013-01-14",13.8246,13.9321,13.7585,13.8742,189900.0],["2013-01-15",13.7172,13.866,13.6511,13.8412,135400.0],["2013-01-16",13.7999,14.023,13.7668,13.9569,240700.0],["2013-01-17",14.0478,14.1139,14.0147,14.056,271400.0],["2013-01-18",14.023,14.1387,13.9734,14.0891,455900.0],["2013-01-22",14.0808,14.2048,14.0395,14.1882,381200.0],["2013-01-23",14.18,14.3866,14.1304,14.3866,315100.0],["2013-01-24",14.3783,14.9319,14.3039,14.9154,385500.0],["2013-01-25",14.965,15.0724,14.5684,14.651,630500.0],["2013-01-28",14.7419,14.841,14.5931,14.6179,364600.0],["2013-01-29",14.5022,14.5766,14.4113,14.5188,477400.0],["2013-01-30",14.4774,14.6427,14.3948,14.4279,444500.0],["2013-01-31",14.4279,14.6427,14.3948,14.5105,315500.0],["2013-02-01",14.6427,14.841,14.5353,14.7915,354900.0],["2013-02-04",14.9154,15.1964,14.1386,14.4609,976200.0],["2013-02-05",14.6345,15.2377,14.5601,14.9071,737500.0],["2013-02-06",14.7584,14.7749,14.6179,14.7171,322400.0],["2013-02-07",14.6923,14.7088,14.4775,14.6262,223300.0],["2013-02-08",14.6758,14.8493,14.6758,14.7419,192700.0],["2013-02-11",14.684,14.8245,14.6427,14.7997,195700.0],["2013-02-12",14.7832,14.8741,14.7501,14.7832,182800.0],["2013-02-13",14.7997,14.8328,14.7006,14.8245,213200.0],["2013-02-14",14.7584,14.8989,14.7501,14.8576,164500.0],["2013-02-15",14.8576,14.9237,14.7419,14.808,259900.0],["2013-02-19",14.8163,15.0146,14.7915,14.9154,275600.0],["2013-02-20",14.9402,14.9567,14.6262,14.6262,282600.0],["2013-02-21",14.6097,14.7336,14.5022,14.5931,322200.0],["2013-02-22",14.7171,14.8576,14.6592,14.7667,227900.0],["2013-02-25",14.8741,14.9319,14.4113,14.4113,492900.0],["2013-02-26",14.494,14.5683,14.3122,14.3866,285500.0],["2013-02-27",14.3783,14.4609,14.3452,14.3535,276900.0],["2013-02-28",14.3618,14.5766,14.337,14.3948,353600.0],["2013-03-01",14.2626,14.4857,14.18,14.4031,344500.0],["2013-03-04",14.3287,14.4527,14.2378,14.2874,322300.0],["2013-03-05",14.3783,14.527,14.3618,14.4444,369900.0],["2013-03-06",14.4692,14.651,14.2791,14.6262,344800.0],["2013-03-07",14.6592,14.6758,14.4775,14.6675,248600.0],["2013-03-08",14.7997,14.9319,14.7171,14.8493,333800.0],["2013-03-11",14.8328,14.8989,14.6345,14.8741,344700.0],["2013-03-12",14.8576,14.9567,14.7584,14.8162,349100.0],["2013-03-13",14.8493,14.9485,14.7336,14.8162,257000.0],["2013-03-14",14.8576,15.1385,14.8576,15.1137,192700.0],["2013-03-15",15.0972,15.122,14.9154,14.9402,317400.0],["2013-03-18",14.8245,15.0559,14.7501,14.9154,250700.0],["2013-03-19",14.9898,15.0476,14.7336,14.9154,222100.0],["2013-03-20",15.0394,15.0807,14.9485,15.0476,116000.0],["2013-03-21",14.8906,14.9154,14.6592,14.7171,230100.0],["2013-03-22",14.6923,14.9237,14.684,14.7997,136700.0],["2013-03-25",14.8989,15.0641,14.7667,14.8576,139600.0],["2013-03-26",14.9485,15.0063,14.7501,14.7997,220600.0],["2013-03-27",14.684,15.0228,14.6262,14.965,181400.0],["2013-03-28",14.965,15.0146,14.7667,14.8906,197900.0],["2013-04-01",14.9485,15.0476,14.4444,14.4775,296200.0],["2013-04-02",14.5601,14.7088,14.2461,14.2543,257000.0],["2013-04-03",14.2709,14.5436,14.1717,14.2791,322400.0],["2013-04-04",14.2791,14.3535,14.1882,14.3535,229000.0],["2013-04-05",14.0478,14.213,13.9155,14.1552,229100.0],["2013-04-08",14.1965,14.3204,13.9899,14.3204,221900.0],["2013-04-09",14.3535,14.3535,14.1139,14.1469,226400.0],["2013-04-10",14.2048,14.6262,14.1387,14.5683,286100.0],["2013-04-11",14.5931,14.7006,14.5353,14.6179,166800.0],["2013-04-12",14.5436,14.5518,14.3452,14.4527,116400.0],["2013-04-15",14.4113,14.4113,13.4693,13.5767,502900.0],["2013-04-16",13.742,14.056,13.6429,13.9486,312000.0],["2013-04-17",13.8494,13.8494,13.3536,13.5272,328700.0],["2013-04-18",13.585,13.6511,13.3536,13.4693,259700.0],["2013-04-19",13.4858,13.7751,13.2875,13.7585,373700.0],["2013-04-22",13.8329,13.9073,13.4363,13.8246,239400.0],["2013-04-23",13.9982,14.4031,13.9486,14.3287,382900.0],["2013-04-24",14.3618,14.5931,14.2543,14.5518,266200.0],["2013-04-25",14.7997,15.0889,14.5518,14.808,340200.0],["2013-04-26",14.6427,14.7419,14.3039,14.4527,283800.0],["2013-04-29",14.4527,14.651,14.3452,14.5766,223200.0],["2013-04-30",14.5931,14.7915,14.37,14.7419,303700.0],["2013-05-01",14.7171,14.7832,14.1634,14.2048,352800.0],["2013-05-02",14.3039,14.5766,14.2461,14.5436,148700.0],["2013-05-03",14.7584,15.1137,14.7584,14.8989,200500.0],["2013-05-06",14.8989,15.1303,14.8163,15.0311,197800.0],["2013-05-07",15.0972,15.1798,14.9237,15.1798,223500.0],["2013-05-08",15.1633,15.3286,15.0889,15.2873,182700.0],["2013-05-09",15.2707,15.56,15.2625,15.4195,327900.0],["2013-05-10",15.4856,15.6426,15.4112,15.6013,203300.0],["2013-05-13",15.5186,15.6343,15.4938,15.5765,212000.0],["2013-05-14",15.5352,15.8492,15.5186,15.8161,249600.0],["2013-05-15",15.7335,16.0558,15.6839,16.0475,173500.0],["2013-05-16",16.0558,16.1136,15.8492,15.9153,263100.0],["2013-05-17",16.0227,16.2706,15.9731,16.2376,263100.0],["2013-05-20",16.1632,16.4276,16.0971,16.1962,350400.0],["2013-05-21",16.1962,16.4111,16.1632,16.3285,257900.0],["2013-05-22",16.3202,16.4524,15.907,16.0144,266000.0],["2013-05-23",15.7665,16.0558,15.7665,15.8161,263700.0],["2013-05-24",15.7335,15.8244,15.6261,15.7996,186000.0],["2013-05-28",16.0475,16.3202,15.9979,16.1549,194700.0],["2013-05-29",15.9896,16.0723,15.75,15.9401,278300.0],["2013-05-30",15.9979,16.2706,15.9483,16.2128,233900.0],["2013-05-31",16.1053,16.2541,16.031,16.1136,433500.0],["2013-06-03",16.188,16.345,15.8905,16.3285,363900.0],["2013-06-04",16.345,16.4855,16.0806,16.3037,349500.0],["2013-06-05",16.2541,16.3532,16.0227,16.1467,192100.0],["2013-06-06",16.1384,16.3285,16.1136,16.2706,241000.0],["2013-06-07",16.378,16.502,16.1549,16.2789,366800.0],["2013-06-10",16.345,16.4441,16.1714,16.3202,168000.0],["2013-06-11",16.0475,16.3615,15.8657,16.2376,152300.0],["2013-06-12",16.4028,16.4028,15.9153,15.9566,141400.0],["2013-06-13",15.9814,16.3698,15.8822,16.2623,288500.0],["2013-06-14",16.2458,16.3202,16.0227,16.0558,161600.0],["2013-06-17",16.1549,16.2954,16.064,16.1384,207100.0],["2013-06-18",16.1384,16.5268,16.1053,16.4855,319200.0],["2013-06-19",16.4524,16.535,16.3285,16.3367,204600.0],["2013-06-20",16.8408,16.8408,15.8822,16.2871,401700.0],["2013-06-21",16.4028,16.5433,16.2128,16.4607,572100.0],["2013-06-24",16.2789,16.4524,16.1632,16.1714,435500.0],["2013-06-25",16.3119,16.5433,16.2541,16.4855,305300.0],["2013-06-26",16.6177,16.7334,16.5185,16.535,394900.0],["2013-06-27",16.692,16.9978,16.5764,16.659,544600.0],["2013-06-28",16.6011,16.7582,16.4855,16.6094,481000.0],["2013-07-01",16.7003,16.9482,16.5846,16.6259,384400.0],["2013-07-02",16.6259,16.9399,16.4441,16.7334,413500.0],["2013-07-03",16.6838,17.0887,16.5929,16.973,117000.0],["2013-07-05",17.2622,17.3531,17.13,17.2044,213300.0],["2013-07-08",16.973,17.1548,16.6755,16.6838,424900.0],["2013-07-09",16.849,16.9152,16.7995,16.8986,422700.0],["2013-07-10",16.8738,17.1548,16.8573,17.0804,348500.0],["2013-07-11",17.3696,17.4027,17.2209,17.3531,245500.0],["2013-07-12",17.3779,17.5101,17.2209,17.2953,238000.0],["2013-07-15",17.3531,17.3944,17.2374,17.2787,216800.0],["2013-07-16",17.2457,17.3283,17.1878,17.2209,224400.0],["2013-07-17",17.3201,17.4523,17.2457,17.3531,229800.0],["2013-07-18",17.3614,17.5432,17.3283,17.5266,319200.0],["2013-07-19",17.5184,17.6093,17.3862,17.5266,205800.0],["2013-07-22",17.5101,17.7993,17.5101,17.7993,281000.0],["2013-07-23",17.915,17.915,17.7498,17.7911,142700.0],["2013-07-24",17.8654,17.9729,17.7498,17.7993,245600.0],["2013-07-25",18.0638,18.2125,17.0887,18.1381,404500.0],["2013-07-26",18.072,18.386,18.072,18.386,336500.0],["2013-07-29",18.2951,18.4604,18.1464,18.2208,268300.0],["2013-07-30",18.2951,18.4108,18.1795,18.2951,194800.0],["2013-07-31",18.3282,18.543,18.2786,18.2786,363300.0],["2013-08-01",18.5017,18.5182,18.2125,18.353,291600.0],["2013-08-02",18.3117,18.4356,18.1877,18.2869,160000.0],["2013-08-05",18.2869,18.353,18.1464,18.2951,372900.0],["2013-08-06",18.3117,18.51,18.2042,18.4274,468900.0],["2013-08-07",18.3943,18.5761,18.2456,18.5513,220800.0],["2013-08-08",18.6257,18.7414,18.5513,18.5596,273800.0],["2013-08-09",18.5596,18.7744,18.4191,18.5348,225900.0],["2013-08-12",18.5017,18.9314,18.4935,18.8901,252100.0],["2013-08-13",18.9314,19.0306,18.7083,19.0058,197400.0],["2013-08-14",18.9975,19.0306,18.8653,18.9314,207200.0],["2013-08-15",18.7414,18.7414,18.3282,18.3282,233400.0],["2013-08-16",18.2951,18.6835,18.2951,18.5761,200600.0],["2013-08-19",18.5596,18.5926,18.4604,18.4769,175600.0],["2013-08-20",18.4935,18.7827,18.4687,18.7827,267900.0],["2013-08-21",18.7083,18.7992,18.6009,18.6422,287900.0],["2013-08-22",18.7,19.0471,18.667,19.0306,204500.0],["2013-08-23",19.0471,19.138,18.9149,18.9149,355400.0],["2013-08-26",18.9397,19.0306,18.6174,18.6587,190000.0],["2013-08-27",18.4108,18.5017,18.2125,18.2208,267100.0],["2013-08-28",18.2456,18.4769,18.2208,18.4356,111900.0],["2013-08-29",18.4439,18.824,18.4274,18.7248,150600.0],["2013-08-30",18.7,18.7,18.1299,18.1547,267900.0],["2013-09-03",18.4687,18.6918,18.072,18.1795,283100.0],["2013-09-04",18.1794,18.6422,18.1794,18.5844,222400.0],["2013-09-05",18.5843,18.7909,18.51,18.6587,162500.0],["2013-09-06",18.7909,18.7909,18.3447,18.5017,111700.0],["2013-09-09",18.5596,18.8736,18.5596,18.8405,129500.0],["2013-09-10",18.9975,19.1545,18.8075,19.1215,285100.0],["2013-09-11",19.1215,19.1876,18.9893,19.0223,192900.0],["2013-09-12",19.0471,19.0471,18.8405,18.8488,126800.0],["2013-09-13",19.0058,19.0967,18.6753,18.8818,228200.0],["2013-09-16",19.1297,19.1297,18.7827,18.857,196100.0],["2013-09-17",18.8323,18.8984,18.7414,18.7661,228200.0],["2013-09-18",18.8075,19.0719,18.6587,18.9727,263300.0],["2013-09-19",19.0802,19.0802,18.8984,18.9232,182400.0],["2013-09-20",19.0388,19.0719,18.9149,18.9232,442500.0],["2013-09-23",19.0141,19.105,18.8075,19.0141,337500.0],["2013-09-24",19.0388,19.0884,18.7579,19.0388,264300.0],["2013-09-25",19.0967,19.1711,18.9562,19.0306,232200.0],["2013-09-26",19.0223,19.138,18.8901,19.1049,184500.0],["2013-09-27",18.9397,19.1297,18.9397,18.9975,140200.0],["2013-09-30",18.7661,19.0306,18.7248,18.9149,235100.0],["2013-10-01",18.8736,19.0471,18.8736,19.0471,251800.0],["2013-10-02",18.8653,18.9727,18.7414,18.8488,161800.0],["2013-10-03",18.8653,18.8736,18.4935,18.7,198800.0],["2013-10-04",18.6918,18.9562,18.6587,18.857,135400.0],["2013-10-07",18.7166,18.824,18.5844,18.7166,162400.0],["2013-10-08",18.6835,18.8075,18.4439,18.4769,200200.0],["2013-10-09",18.5348,18.5596,18.2125,18.2786,232800.0],["2013-10-10",18.5513,18.7827,18.4852,18.7414,196400.0],["2013-10-11",18.6835,18.7992,18.6174,18.7909,217300.0],["2013-10-14",18.7248,19.0223,18.6918,18.9645,228200.0],["2013-10-15",18.9727,19.0388,18.7909,18.7992,334900.0],["2013-10-16",18.9893,19.0884,18.9314,19.0058,303700.0],["2013-10-17",18.9562,19.262,18.8075,19.2372,287000.0],["2013-10-18",19.4355,19.4355,19.014,19.2206,390000.0],["2013-10-21",19.2124,19.3446,19.0223,19.0471,319900.0],["2013-10-22",19.138,19.2041,18.8984,18.9232,316500.0],["2013-10-23",18.8653,19.0058,18.5844,18.6752,247700.0],["2013-10-24",18.667,18.8405,18.0968,18.3199,432900.0],["2013-10-25",18.4026,19.3281,18.4026,19.2619,604100.0],["2013-10-28",19.262,19.452,19.1958,19.4355,357900.0],["2013-10-29",19.4355,19.5264,18.9397,19.1215,418000.0],["2013-10-30",19.1711,19.1711,18.7248,18.7579,385100.0],["2013-10-31",18.8157,19.0802,18.7414,18.7827,477300.0],["2013-11-01",18.7661,18.8653,18.3943,18.7,499500.0],["2013-11-04",18.8323,18.9562,18.7,18.9066,311500.0],["2013-11-05",18.8736,19.0058,18.7083,18.9066,222800.0],["2013-11-06",19.0389,19.0554,18.7909,18.8653,210400.0],["2013-11-07",18.9066,18.9397,18.5265,18.6009,241900.0],["2013-11-08",18.5761,18.6587,18.4356,18.6587,225200.0],["2013-11-11",18.6092,18.8323,18.4604,18.7166,140300.0],["2013-11-12",18.6835,18.8984,18.5513,18.8984,179100.0],["2013-11-13",18.7992,19.0306,18.6174,19.0223,148000.0],["2013-11-14",18.9562,19.0306,18.7496,18.9645,146800.0],["2013-11-15",18.9314,19.0223,18.824,18.9975,149700.0],["2013-11-18",19.014,19.1628,18.824,18.8736,188900.0],["2013-11-19",18.8818,18.9645,18.5596,18.5926,172700.0],["2013-11-20",18.6174,18.8488,18.5348,18.6587,158700.0],["2013-11-21",18.7166,19.0058,18.6918,19.0058,225900.0],["2013-11-22",19.0058,19.0554,18.7248,18.8984,162000.0],["2013-11-25",18.9893,19.0306,18.857,18.9727,151000.0],["2013-11-26",19.0058,19.0719,18.9314,19.0141,211800.0],["2013-11-27",19.0719,19.0884,18.981,19.0058,180700.0],["2013-11-29",19.1215,19.1545,18.9397,18.9893,146200.0],["2013-12-02",19.0306,19.0719,18.7579,18.8736,247800.0],["2013-12-03",18.8075,18.9397,18.5844,18.6422,297900.0],["2013-12-04",18.6009,18.6257,18.3365,18.5017,291800.0],["2013-12-05",18.4769,18.6257,18.3695,18.4687,201900.0],["2013-12-06",18.7,18.9645,18.6174,18.8901,217200.0],["2013-12-09",18.8984,18.9562,18.7,18.8323,213800.0],["2013-12-10",18.8323,18.9314,18.5596,18.5844,231300.0],["2013-12-11",18.6339,18.6753,18.2456,18.2786,200000.0],["2013-12-12",18.2786,18.353,17.9563,17.9811,207900.0],["2013-12-13",18.0224,18.1794,17.9646,18.0307,156500.0],["2013-12-16",18.1464,18.3117,18.0224,18.1464,261600.0],["2013-12-17",18.1795,18.2373,18.1216,18.196,251800.0],["2013-12-18",18.1629,18.229,17.9646,18.2042,335400.0],["2013-12-19",18.2042,18.3778,18.1299,18.1795,281900.0],["2013-12-20",18.2538,18.4521,18.2538,18.3034,573300.0],["2013-12-23",18.4274,18.4356,18.3034,18.4274,377500.0],["2013-12-24",18.3447,18.8488,18.3447,18.8075,170700.0],["2013-12-26",18.8818,19.0802,18.8818,18.9397,210700.0],["2013-12-27",19.014,19.0802,18.9314,18.9893,163500.0],["2013-12-30",18.9645,19.1215,18.9562,18.9975,263200.0],["2013-12-31",19.0554,19.1132,19.0223,19.0719,270200.0],["2014-01-02",19.0471,19.0471,18.7414,18.7414,223500.0],["2014-01-03",18.7414,18.8818,18.7414,18.8405,158300.0],["2014-01-06",18.8653,18.9397,18.5596,18.6918,229000.0],["2014-01-07",18.7909,18.9314,18.6918,18.7331,156100.0],["2014-01-08",18.7,18.7662,18.5926,18.667,226000.0],["2014-01-09",18.7579,18.8075,18.4439,18.5265,184400.0],["2014-01-10",18.5844,18.6091,18.4521,18.6009,281800.0],["2014-01-13",18.51,18.6505,18.51,18.6009,414400.0],["2014-01-14",18.9479,19.1711,18.8488,19.1711,803400.0],["2014-01-15",19.2372,20.2536,19.2041,20.2453,532200.0],["2014-01-16",20.1875,20.2784,19.8569,19.8734,371100.0],["2014-01-17",19.8404,20.0718,19.8404,19.8652,245200.0],["2014-01-21",19.9148,20.1048,19.8569,20.0966,223700.0],["2014-01-22",20.0387,20.2536,20.0222,20.204,197100.0],["2014-01-23",20.08,20.2205,19.6999,19.733,400900.0],["2014-01-24",19.609,19.6421,19.2785,19.3115,299800.0],["2014-01-27",19.3115,19.4024,19.1049,19.138,133800.0],["2014-01-28",19.1958,19.2619,19.0554,19.2454,195300.0],["2014-01-29",19.0967,19.2372,18.9314,19.0058,162100.0],["2014-01-30",19.2289,19.2785,18.9479,18.9893,270400.0],["2014-01-31",18.6753,19.0471,18.6009,18.7827,211500.0],["2014-02-03",18.7744,18.9562,18.1877,18.2373,287200.0],["2014-02-04",20.2784,20.2784,18.4852,18.6174,384900.0],["2014-02-05",19.1628,19.3942,18.6422,18.7248,369000.0],["2014-02-06",18.7248,18.8488,18.5513,18.6918,282600.0],["2014-02-07",18.7166,18.7909,18.5761,18.6587,198700.0],["2014-02-10",18.6505,18.6753,18.3943,18.5926,218200.0],["2014-02-11",18.6091,18.8323,18.5017,18.8157,165200.0],["2014-02-12",18.8075,19.0058,18.7827,18.9562,150000.0],["2014-02-13",18.8405,19.0636,18.7909,18.9975,206600.0],["2014-02-14",19.0306,19.0554,18.8818,19.0058,184700.0],["2014-02-18",19.0471,19.3033,18.8818,19.2619,284400.0],["2014-02-19",19.2206,19.7908,19.0967,19.5016,497900.0],["2014-02-20",19.4933,19.7082,19.419,19.6503,238100.0],["2014-02-21",19.7412,19.7412,19.5429,19.609,311300.0],["2014-02-24",19.6669,19.7082,19.5016,19.5181,252600.0],["2014-02-25",19.5264,19.6255,19.419,19.576,332500.0],["2014-02-26",19.6173,19.8982,19.5429,19.7082,272200.0],["2014-02-27",19.6173,19.7247,19.5264,19.6255,344000.0],["2014-02-28",19.6834,19.8982,19.6338,19.6999,378100.0],["2014-03-03",19.4603,19.7578,19.2124,19.5181,306500.0],["2014-03-04",19.8073,20.3114,19.7991,19.9809,697200.0],["2014-03-05",20.0139,20.1792,19.9643,20.08,275200.0],["2014-03-06",20.0304,20.2205,20.0057,20.1296,329900.0],["2014-03-07",20.2701,20.2783,20.0222,20.237,306300.0],["2014-03-10",20.237,20.361,20.0222,20.2618,232800.0],["2014-03-11",20.3031,20.3031,19.7082,19.7743,204000.0],["2014-03-12",19.6834,19.7495,19.5512,19.7247,217200.0],["2014-03-13",19.7495,19.8156,19.3281,19.4272,212800.0],["2014-03-14",19.3611,19.6255,19.3611,19.419,215700.0],["2014-03-17",19.5512,19.5842,19.3529,19.4272,384100.0],["2014-03-18",19.3859,19.5181,19.3859,19.4685,447100.0],["2014-03-19",19.419,19.5181,19.2537,19.3942,322400.0],["2014-03-20",19.4024,19.5016,19.295,19.4107,178500.0],["2014-03-21",19.4355,19.7495,19.3942,19.4685,384900.0],["2014-03-24",19.5181,19.6834,19.1793,19.3942,217300.0],["2014-03-25",19.5181,19.6669,19.3528,19.4768,183300.0],["2014-03-26",19.6008,19.6173,18.9066,18.9149,242800.0],["2014-03-27",18.8901,19.0802,18.6174,18.6752,374000.0],["2014-03-28",18.7,18.824,18.6009,18.6505,319400.0],["2014-03-31",18.7496,18.9066,18.6505,18.7166,594000.0],["2014-04-01",18.7661,18.9232,18.7083,18.8157,442800.0],["2014-04-02",18.8736,19.1132,18.8405,19.0141,537000.0],["2014-04-03",19.0719,19.3363,19.0223,19.1711,729200.0],["2014-04-04",19.3281,19.419,19.0223,19.1876,560200.0],["2014-04-07",19.1711,19.4024,19.0967,19.3281,563200.0],["2014-04-08",19.3694,19.5594,19.2454,19.3033,301700.0],["2014-04-09",19.419,19.5512,19.1545,19.5264,214100.0],["2014-04-10",19.5264,19.6669,19.0141,19.0636,309000.0],["2014-04-11",18.8984,19.1297,18.543,18.5844,264500.0],["2014-04-14",18.7827,18.7827,18.1381,18.2373,308500.0],["2014-04-15",18.2703,18.5265,17.8985,18.4604,428500.0],["2014-04-16",18.5844,18.5844,18.3447,18.5513,177400.0],["2014-04-17",18.5761,18.9562,18.4687,18.9066,237400.0],["2014-04-21",18.9397,19.0388,18.6174,18.9893,208900.0],["2014-04-22",19.1049,20.0966,19.0388,20.0057,746800.0],["2014-04-23",20.0635,20.1544,19.7247,19.733,377100.0],["2014-04-24",19.8652,19.923,18.8075,19.8569,754000.0],["2014-04-25",19.8817,20.3362,19.6751,19.7247,434400.0],["2014-04-28",19.8321,19.8321,19.0306,19.2206,400900.0],["2014-04-29",19.3528,19.4603,19.0223,19.0719,547100.0],["2014-04-30",19.0223,19.2206,18.6835,19.1545,378200.0],["2014-05-01",19.1876,19.3363,18.7909,18.9314,357800.0],["2014-05-02",19.0058,19.2454,18.8653,19.138,235300.0],["2014-05-05",19.0554,19.1463,18.7909,19.0884,172700.0],["2014-05-06",18.9562,19.0967,18.6009,18.6752,269800.0],["2014-05-07",18.6339,18.7992,18.3199,18.7992,247700.0],["2014-05-08",18.7496,19.0388,18.6753,18.7166,254600.0],["2014-05-09",18.6505,19.0471,18.5761,19.0058,230300.0],["2014-05-12",19.0967,19.5346,19.0967,19.4024,253900.0],["2014-05-13",19.419,19.4438,19.1215,19.1215,287800.0],["2014-05-14",19.1132,19.1132,18.5513,18.5513,273700.0],["2014-05-15",18.5596,18.6174,18.229,18.4852,280400.0],["2014-05-16",18.4521,18.7661,18.4108,18.7661,218100.0],["2014-05-19",18.7083,19.1793,18.6339,19.1793,393300.0],["2014-05-20",19.0967,19.1132,18.6422,18.7166,355500.0],["2014-05-21",18.7579,18.8323,18.4521,18.7083,210800.0],["2014-05-22",18.7331,18.9975,18.6587,18.9066,172600.0],["2014-05-23",18.9314,19.2124,18.8157,19.1215,285000.0],["2014-05-27",19.2124,19.5512,19.1958,19.3942,197700.0],["2014-05-28",19.4024,19.4603,19.262,19.3198,186400.0],["2014-05-29",19.3776,19.4603,19.2537,19.3115,120800.0],["2014-05-30",19.3694,19.4768,19.0719,19.1628,203300.0],["2014-06-02",19.2041,19.2041,18.824,18.9893,176300.0],["2014-06-03",18.948,19.2206,18.7909,19.0306,266100.0],["2014-06-04",18.9893,19.0636,18.9149,19.0306,158500.0],["2014-06-05",19.1545,19.7578,19.1463,19.6751,353000.0],["2014-06-06",19.7247,19.9478,19.6751,19.6917,344900.0],["2014-06-09",19.6586,20.0966,19.6586,20.0718,205000.0],["2014-06-10",20.047,20.3445,20.0057,20.3362,257500.0],["2014-06-11",20.2949,20.3362,20.0966,20.1709,207500.0],["2014-06-12",20.0883,20.2122,19.8321,19.9974,215400.0],["2014-06-13",20.1048,20.2122,19.9396,20.1709,253100.0],["2014-06-16",20.1213,20.1957,19.9478,19.9643,256000.0],["2014-06-17",20.047,20.2453,19.9148,20.2205,231600.0],["2014-06-18",20.1709,20.4353,20.0718,20.3775,257900.0],["2014-06-19",20.3692,20.5015,20.1957,20.2866,343400.0],["2014-06-20",20.3362,20.8568,20.1379,20.8403,617400.0],["2014-06-23",20.8237,20.9394,20.7576,20.832,290500.0],["2014-06-24",20.7411,21.0221,20.7328,20.8237,360600.0],["2014-06-25",20.6585,20.9229,20.6172,20.8816,211000.0],["2014-06-26",20.8403,20.8981,20.5593,20.7246,149200.0],["2014-06-27",20.6089,21.0551,20.6089,20.9312,480400.0],["2014-06-30",20.9394,21.0964,20.7163,21.0551,218700.0],["2014-07-01",21.0799,21.5344,21.0799,21.3113,282000.0],["2014-07-02",21.1873,21.3361,21.0386,21.146,181800.0],["2014-07-03",21.1791,21.3774,21.1791,21.3278,157100.0],["2014-07-07",21.1956,21.2286,20.9642,21.1212,183000.0],["2014-07-08",21.0055,21.1708,20.7163,20.8072,282800.0],["2014-07-09",20.8898,21.0055,20.6502,20.708,264600.0],["2014-07-10",20.3362,20.708,20.1379,20.4932,223300.0],["2014-07-11",20.4932,20.6006,20.3858,20.4767,174300.0],["2014-07-14",20.6171,20.6998,20.4271,20.4519,211100.0],["2014-07-15",20.4436,20.5758,20.1544,20.2453,131500.0],["2014-07-16",20.3775,20.4271,20.0387,20.0552,144900.0],["2014-07-17",19.9643,20.0387,19.6503,19.7082,262000.0],["2014-07-18",19.6751,20.3362,19.6751,20.2949,315300.0],["2014-07-21",20.1957,20.5015,20.1131,20.3858,214300.0],["2014-07-22",20.4932,20.7163,20.4106,20.6667,255800.0],["2014-07-23",20.6585,20.6585,20.4271,20.4684,189500.0],["2014-07-24",20.5097,20.5262,19.7495,19.7991,307300.0],["2014-07-25",19.7412,20.6502,19.6255,20.5676,358900.0],["2014-07-28",20.5841,20.6502,20.1709,20.3445,285600.0],["2014-07-29",20.4023,20.551,20.2536,20.2618,212000.0],["2014-07-30",20.4354,20.5758,20.3362,20.5758,219700.0],["2014-07-31",20.3775,20.3775,19.8652,19.9561,278200.0],["2014-08-01",19.9561,20.0552,19.7082,19.7578,239500.0],["2014-08-04",19.8487,19.9478,19.6503,19.8652,314500.0],["2014-08-05",19.7991,20.1131,19.6834,20.0635,160600.0],["2014-08-06",19.9726,20.4106,19.9726,20.2122,142600.0],["2014-08-07",20.237,20.2701,19.8156,19.8817,180000.0],["2014-08-08",19.8734,19.923,19.7247,19.7825,208100.0],["2014-08-11",19.9148,20.3031,19.9148,20.1296,242200.0],["2014-08-12",20.0222,20.1627,19.6999,19.7991,184700.0],["2014-08-13",19.9313,20.1379,19.9065,20.0718,172400.0],["2014-08-14",20.1461,20.3692,19.8817,19.923,179900.0],["2014-08-15",20.1461,20.204,19.7412,19.9395,219000.0],["2014-08-18",20.1627,20.3445,20.0057,20.2288,306000.0],["2014-08-19",20.237,20.3858,20.1792,20.2701,131500.0],["2014-08-20",20.2701,20.2701,19.9478,20.047,176900.0],["2014-08-21",20.0883,20.5676,19.9561,20.5428,228500.0],["2014-08-22",20.4601,20.5345,20.0718,20.2783,206500.0],["2014-08-25",20.3527,20.4849,20.1792,20.3031,145400.0],["2014-08-26",20.2784,20.5676,20.2618,20.518,240500.0],["2014-08-27",20.5345,20.5593,20.2618,20.2866,155800.0],["2014-08-28",20.2453,20.2453,19.9974,20.1296,157100.0],["2014-08-29",20.1461,20.4354,20.047,20.3527,230700.0],["2014-09-02",20.3692,20.4601,20.2205,20.3527,192600.0],["2014-09-03",20.4106,20.5428,20.1627,20.4354,350600.0],["2014-09-04",20.5428,20.6419,20.2122,20.3445,254900.0],["2014-09-05",20.2701,20.3775,20.047,20.1627,180900.0],["2014-09-08",20.1461,20.2288,19.9726,20.1379,132600.0],["2014-09-09",20.1379,20.1379,19.7743,19.8652,208100.0],["2014-09-10",19.8734,20.0387,19.8239,19.8982,171800.0],["2014-09-11",19.8156,20.0057,19.766,19.9395,183900.0],["2014-09-12",19.8982,19.9065,19.5264,19.8073,434500.0],["2014-09-15",19.8156,19.8156,19.4272,19.4438,290800.0],["2014-09-16",19.4768,19.5594,19.2124,19.5429,408500.0],["2014-09-17",19.576,19.7082,19.3859,19.4272,163400.0],["2014-09-18",19.5512,19.6255,19.4603,19.5429,230000.0],["2014-09-19",19.5512,19.609,19.0306,19.0388,624600.0],["2014-09-22",19.0223,19.0471,18.7414,18.7992,341600.0],["2014-09-23",18.7744,18.9397,18.6339,18.7744,322600.0],["2014-09-24",18.7579,18.8323,18.6174,18.7992,220500.0],["2014-09-25",18.8323,18.8323,18.3778,18.4356,216900.0],["2014-09-26",18.4439,18.6091,18.4356,18.5348,154600.0],["2014-09-29",18.4769,18.9893,18.4191,18.6918,402300.0],["2014-09-30",18.6835,18.6835,18.3447,18.353,384800.0],["2014-10-01",18.3199,18.4769,18.2042,18.3199,525200.0],["2014-10-02",18.3117,18.5678,18.3034,18.4108,265200.0],["2014-10-03",18.5926,18.6422,18.386,18.4108,253600.0],["2014-10-06",18.4439,18.6009,18.3282,18.4687,243800.0],["2014-10-07",18.3778,18.5348,18.2125,18.229,236700.0],["2014-10-08",18.1381,18.3778,17.8654,18.3447,338800.0],["2014-10-09",18.2869,18.3447,17.9398,18.0059,346600.0],["2014-10-10",17.9398,17.9563,17.2209,17.2374,554300.0],["2014-10-13",17.2787,17.4523,16.9317,16.9482,593100.0],["2014-10-14",17.13,17.444,17.0308,17.1052,415300.0],["2014-10-15",16.8986,17.411,16.8325,17.2209,567200.0],["2014-10-16",16.9565,17.5762,16.8738,17.3366,402300.0],["2014-10-17",17.4853,17.725,17.4357,17.4357,298000.0],["2014-10-20",17.411,17.7911,17.3779,17.7167,308300.0],["2014-10-21",17.7993,18.0224,17.6754,17.758,413500.0],["2014-10-22",17.7663,17.9977,17.5432,17.5514,298500.0],["2014-10-23",17.7663,18.5926,17.6671,18.5926,509900.0],["2014-10-24",18.6505,18.7992,18.3612,18.51,398900.0],["2014-10-27",18.4687,18.5017,18.1381,18.3612,338400.0],["2014-10-28",18.5926,19.1959,18.5348,19.1959,502500.0],["2014-10-29",19.138,19.3776,19.014,19.1545,290200.0],["2014-10-30",19.138,19.4851,19.0802,19.2702,347300.0],["2014-10-31",19.6751,19.8156,19.4272,19.6008,516800.0],["2014-11-03",19.609,19.923,19.5264,19.8487,417600.0],["2014-11-04",19.8321,20.0966,19.7495,19.8156,309500.0],["2014-11-05",19.9065,19.9065,19.5677,19.7578,334300.0],["2014-11-06",19.8073,19.9478,19.7495,19.8652,344700.0],["2014-11-07",19.8487,19.89,19.5264,19.8321,255800.0],["2014-11-10",19.7825,20.0057,19.7247,19.9065,219300.0],["2014-11-11",19.89,19.9809,19.8487,19.9065,211300.0],["2014-11-12",19.7743,20.1048,19.733,20.047,204600.0],["2014-11-13",20.0139,20.0139,19.6917,19.7495,191300.0],["2014-11-14",19.7908,19.9643,19.7082,19.8073,233200.0],["2014-11-17",19.7412,19.9313,19.5429,19.5429,184800.0],["2014-11-18",19.6586,19.8734,19.5925,19.7991,226200.0],["2014-11-19",19.8321,19.9065,19.6255,19.6586,291700.0],["2014-11-20",19.5842,19.8982,19.5842,19.7743,258200.0],["2014-11-21",19.9974,20.1296,19.6834,19.7495,266000.0],["2014-11-24",19.7825,19.9561,19.7164,19.8404,189900.0],["2014-11-25",19.8486,20.0387,19.7825,19.7908,156800.0],["2014-11-26",19.7578,19.8652,19.7247,19.7991,185300.0],["2014-11-28",19.8239,19.9809,19.5842,19.6503,164100.0],["2014-12-01",19.6338,19.7825,19.4272,19.4355,279700.0],["2014-12-02",19.4355,19.8652,19.3611,19.8156,267900.0],["2014-12-03",19.8652,20.2122,19.8239,20.1213,273200.0],["2014-12-04",20.0635,20.237,20.0057,20.1461,238400.0],["2014-12-05",20.1709,20.3527,20.1131,20.1709,263500.0],["2014-12-08",20.4684,20.4684,19.9148,20.0139,290400.0],["2014-12-09",19.7826,20.6254,19.7826,20.6172,280200.0],["2014-12-10",20.5015,20.6254,20.1792,20.3527,495500.0],["2014-12-11",20.4106,20.6172,20.08,20.1544,292300.0],["2014-12-12",19.7908,20.0635,19.7164,19.89,315700.0],["2014-12-15",19.9478,20.1792,19.6999,19.7825,285400.0],["2014-12-16",19.6999,20.08,19.6173,19.6503,345700.0],["2014-12-17",19.6669,20.0635,19.4603,20.0387,288800.0],["2014-12-18",20.3527,20.7246,20.1709,20.6006,340300.0],["2014-12-19",20.5676,20.7659,20.4684,20.5841,712000.0],["2014-12-22",20.5758,20.832,20.5676,20.7411,225000.0],["2014-12-23",20.9229,21.1625,20.8237,20.8981,198000.0],["2014-12-24",20.9146,21.113,20.7907,21.0716,82300.0],["2014-12-26",21.1212,21.3526,21.0386,21.2534,148500.0],["2014-12-29",21.2038,21.4187,21.0468,21.0551,155600.0],["2014-12-30",21.0634,21.3278,21.0551,21.0882,300900.0],["2014-12-31",21.1212,21.3691,21.0221,21.0221,254600.0],["2015-01-02",21.1543,21.1791,20.5263,20.7494,237800.0],["2015-01-05",20.6419,20.7907,20.3692,20.5097,362500.0],["2015-01-06",20.6089,20.7163,19.8321,20.0718,473300.0],["2015-01-07",20.1957,20.2618,20.0635,20.204,264100.0],["2015-01-08",20.394,20.4932,20.2783,20.4519,460300.0],["2015-01-09",20.4354,20.5676,20.1875,20.2288,244200.0],["2015-01-12",20.2949,20.4436,19.9395,20.237,236300.0],["2015-01-13",20.4684,20.8898,19.9065,20.2536,301700.0],["2015-01-14",20.0552,20.3114,19.9313,20.2701,239200.0],["2015-01-15",20.3858,20.3858,19.9643,20.1709,340600.0],["2015-01-16",20.0883,20.5345,20.08,20.518,323700.0],["2015-01-20",20.5758,20.6419,20.2288,20.3114,343000.0],["2015-01-21",20.2453,20.2453,19.8321,19.9313,433000.0],["2015-01-22",20.0057,20.0552,19.6751,20.0139,340000.0],["2015-01-23",19.9974,20.1792,19.9809,20.08,212700.0],["2015-01-26",20.0966,20.237,19.8569,20.237,311600.0],["2015-01-27",19.9395,20.1461,19.9395,19.9809,196600.0],["2015-01-28",20.0966,20.361,20.0139,20.0139,339100.0],["2015-01-29",20.1048,20.394,19.9643,20.394,231600.0],["2015-01-30",20.237,20.3527,19.9974,20.0222,325900.0],["2015-02-02",20.08,20.4849,19.9643,20.4436,436000.0],["2015-02-03",20.0222,20.0222,19.0223,19.0636,728100.0],["2015-02-04",18.9314,18.9397,18.4439,18.6009,526100.0],["2015-02-05",18.5926,18.9066,18.5513,18.7083,462500.0],["2015-02-06",18.7248,18.981,18.6918,18.7992,390600.0],["2015-02-09",18.7827,18.9975,18.6835,18.7,341400.0],["2015-02-10",18.8323,18.8488,18.5265,18.6835,322200.0],["2015-02-11",18.6091,18.8157,18.5678,18.6587,264900.0],["2015-02-12",18.8157,18.9727,18.7579,18.8901,250000.0],["2015-02-13",18.8984,19.0223,18.824,18.9149,383900.0],["2015-02-17",18.8818,19.2206,18.8818,18.9975,357800.0],["2015-02-18",18.9975,19.1297,18.8653,19.0471,390400.0],["2015-02-19",19.0141,19.2041,18.9893,19.1215,338800.0],["2015-02-20",19.0967,19.4272,18.9066,19.3281,386700.0],["2015-02-23",19.3363,19.3776,19.1297,19.2289,297400.0],["2015-02-24",19.2289,19.5264,19.2289,19.4933,340600.0],["2015-02-25",19.5016,19.5677,19.3942,19.4933,328600.0],["2015-02-26",19.4355,19.6834,19.3694,19.5594,362900.0],["2015-02-27",19.5429,19.609,19.2454,19.3859,419100.0],["2015-03-02",19.4272,19.6999,19.3446,19.609,407000.0],["2015-03-03",19.5677,19.8487,19.5594,19.576,420700.0],["2015-03-04",19.4603,19.7247,19.3115,19.5925,369000.0],["2015-03-05",19.6007,19.7495,19.4603,19.576,337800.0],["2015-03-06",19.4437,19.5925,19.2372,19.3033,287400.0],["2015-03-09",19.295,19.3942,19.2289,19.295,303600.0],["2015-03-10",19.1711,19.2289,18.9314,18.9562,277300.0],["2015-03-11",18.9479,19.0967,18.7,19.0388,577000.0],["2015-03-12",19.1132,19.4768,18.9893,19.4355,263500.0],["2015-03-13",19.452,19.6421,19.2702,19.576,289900.0],["2015-03-16",19.6999,19.9395,19.6255,19.8817,275700.0],["2015-03-17",19.8321,19.9313,19.6421,19.8982,304800.0],["2015-03-18",19.8734,20.1792,19.7495,20.1213,341300.0],["2015-03-19",20.047,20.2122,19.9396,20.1709,223600.0],["2015-03-20",20.2618,20.5345,20.1544,20.5097,412400.0],["2015-03-23",20.4767,20.6915,20.4436,20.6006,379100.0],["2015-03-24",20.5841,20.6502,20.4932,20.5593,190800.0],["2015-03-25",20.5428,20.5428,19.9065,19.923,326200.0],["2015-03-26",19.8239,20.0718,19.733,19.8239,264400.0],["2015-03-27",19.8321,20.0304,19.7412,19.9974,189600.0],["2015-03-30",20.0883,20.2701,20.08,20.204,229600.0],["2015-03-31",19.9974,20.0966,19.7412,19.8569,585300.0],["2015-04-01",19.8652,20.2122,19.766,20.1296,275500.0],["2015-04-02",20.1875,20.3775,20.1709,20.204,222700.0],["2015-04-06",20.1296,20.4271,20.1048,20.204,270900.0],["2015-04-07",20.1627,20.3031,20.0304,20.0966,239600.0],["2015-04-08",20.0966,20.3445,20.0966,20.2536,249800.0],["2015-04-09",20.2618,20.3527,19.9726,20.1379,249900.0],["2015-04-10",20.1875,20.5263,20.1048,20.4271,248700.0],["2015-04-13",20.4601,20.5428,20.237,20.2618,152600.0],["2015-04-14",20.2536,20.394,20.1213,20.2453,186800.0],["2015-04-15",20.2949,20.6419,20.2783,20.5924,221400.0],["2015-04-16",20.5676,20.6502,20.4271,20.4767,166700.0],["2015-04-17",20.3445,20.3692,19.9561,20.0635,207100.0],["2015-04-20",20.1957,20.5593,20.1544,20.5428,244200.0],["2015-04-21",20.518,20.551,20.2701,20.4106,343500.0],["2015-04-22",20.4023,20.4023,20.0139,20.2536,350400.0],["2015-04-23",20.6585,20.6585,20.0718,20.2122,207300.0],["2015-04-24",20.2866,20.2866,19.8569,20.08,337100.0],["2015-04-27",20.1296,20.3858,19.9891,20.08,294900.0],["2015-04-28",20.1048,20.2536,19.9726,20.237,181100.0],["2015-04-29",20.1296,20.1957,19.8652,19.9478,164800.0],["2015-04-30",19.8321,19.9809,19.4107,19.4438,319600.0],["2015-05-01",19.4851,19.9478,19.4851,19.7908,265700.0],["2015-05-04",19.8239,20.0304,19.7908,19.8321,215300.0],["2015-05-05",19.8734,19.8817,19.2867,19.4272,291000.0],["2015-05-06",19.452,19.5925,19.2289,19.4355,287200.0],["2015-05-07",19.4024,19.5842,19.3528,19.5594,235500.0],["2015-05-08",19.6255,19.89,19.6007,19.8321,226200.0],["2015-05-11",19.8321,19.9726,19.7412,19.7825,170900.0],["2015-05-12",19.6669,19.8404,19.3859,19.7578,209600.0],["2015-05-13",19.8404,19.9809,19.7412,19.9313,166100.0],["2015-05-14",20.0139,20.2122,19.8817,20.204,167100.0],["2015-05-15",20.2205,20.2205,19.8817,20.0057,182900.0],["2015-05-18",19.9313,20.1544,19.8817,20.1296,257000.0],["2015-05-19",20.1544,20.1544,19.9478,20.0222,134800.0],["2015-05-20",20.047,20.08,19.8982,19.923,196500.0],["2015-05-21",19.89,19.923,19.6916,19.7908,194100.0],["2015-05-22",19.7825,19.9643,19.7164,19.7247,180300.0],["2015-05-26",19.6173,19.6669,19.295,19.3446,264400.0],["2015-05-27",19.3529,19.5925,19.2206,19.5346,256800.0],["2015-05-28",19.4685,19.5925,19.419,19.5264,192000.0],["2015-05-29",19.4603,19.5181,18.8901,19.2041,246900.0],["2015-06-01",19.3363,19.4272,19.0967,19.1959,197500.0],["2015-06-02",19.1132,19.2702,18.8984,19.1297,232400.0],["2015-06-03",19.1958,19.4355,19.1132,19.3776,203600.0],["2015-06-04",19.2702,19.2785,19.0058,19.1049,160700.0],["2015-06-05",19.0554,19.1463,18.8323,19.138,211400.0],["2015-06-08",19.1132,19.2124,18.9397,19.0058,175800.0],["2015-06-09",18.9397,19.0802,18.7992,18.9149,215400.0],["2015-06-10",19.0388,19.3528,19.0388,19.138,215400.0],["2015-06-11",19.1463,19.2289,19.0306,19.1297,147500.0],["2015-06-12",19.0306,19.1215,18.9397,19.0223,152800.0],["2015-06-15",18.9149,18.981,18.6174,18.7083,313300.0],["2015-06-16",18.7166,18.8736,18.4769,18.8323,313800.0],["2015-06-17",18.8984,18.9479,18.7579,18.7661,182300.0],["2015-06-18",18.7248,18.8901,18.6257,18.857,322700.0],["2015-06-19",18.8818,18.9479,18.7579,18.857,343200.0],["2015-06-22",18.9479,19.0554,18.7909,18.9562,203700.0],["2015-06-23",18.981,19.0554,18.8157,18.981,292300.0],["2015-06-24",18.9727,18.9727,18.3695,18.3778,341700.0],["2015-06-25",18.4439,18.5265,18.2869,18.4274,344300.0],["2015-06-26",18.4852,18.4852,18.1381,18.3034,680100.0],["2015-06-29",18.1216,18.3447,17.7167,17.7498,342300.0],["2015-06-30",17.9068,18.0886,17.7745,17.9977,524900.0],["2015-07-01",18.1547,18.2538,17.8572,17.882,369300.0],["2015-07-02",18.0968,18.1712,17.882,17.882,296500.0],["2015-07-06",17.7332,17.9563,17.568,17.7498,404100.0],["2015-07-07",17.7911,17.7911,17.3531,17.5928,298800.0],["2015-07-08",17.444,17.5597,17.2705,17.3201,363800.0],["2015-07-09",17.5349,17.6093,17.1631,17.1796,349300.0],["2015-07-10",17.3779,17.4771,17.2457,17.444,274900.0],["2015-07-13",17.4605,17.4936,17.0143,17.0391,401300.0],["2015-07-14",17.2292,17.5266,17.1052,17.4936,544900.0],["2015-07-15",17.4605,17.568,17.3035,17.3696,296700.0],["2015-07-16",17.4357,17.6341,17.3614,17.3862,429700.0],["2015-07-17",17.3696,17.4605,17.1878,17.2539,334200.0],["2015-07-20",17.2622,17.2622,17.006,17.0556,316000.0],["2015-07-21",17.0474,17.3696,16.9895,17.0887,321500.0],["2015-07-22",16.973,17.1052,16.8325,17.0308,340900.0],["2015-07-23",18.1629,18.7579,17.7663,17.9398,599000.0],["2015-07-24",18.0638,18.3612,17.7993,17.9811,658600.0],["2015-07-27",17.9481,18.1547,17.8407,18.1051,385900.0],["2015-07-28",18.2538,18.2538,17.8324,18.1216,378800.0],["2015-07-29",18.1133,18.2951,18.0224,18.1795,424300.0],["2015-07-30",18.1216,18.2951,18.0472,18.1299,349300.0],["2015-07-31",18.2125,18.5182,18.0638,18.229,337800.0],["2015-08-03",18.2456,18.2456,17.9729,18.1216,275200.0],["2015-08-04",18.1133,18.2538,17.8407,18.0142,239300.0],["2015-08-05",18.0968,18.4439,18.0638,18.1216,192700.0],["2015-08-06",18.1877,18.3117,17.9894,18.1547,254100.0],["2015-08-07",18.039,18.2208,18.0307,18.1299,213900.0],["2015-08-10",18.1299,18.4026,18.1133,18.386,288500.0],["2015-08-11",18.2951,18.4687,18.0224,18.0555,249900.0],["2015-08-12",17.8902,18.0968,17.6754,18.0142,275600.0],["2015-08-13",18.0555,18.2125,17.8324,17.882,207900.0],["2015-08-14",17.7828,18.1133,17.7828,18.0968,143900.0],["2015-08-17",18.0224,18.1547,17.8159,18.1547,170800.0],["2015-08-18",18.1381,18.1712,17.9481,17.9811,142500.0],["2015-08-19",17.8902,18.1547,17.601,17.9563,262500.0],["2015-08-20",17.7745,17.9729,17.6258,17.7911,321100.0],["2015-08-21",17.5019,17.9977,17.3366,17.758,516000.0],["2015-08-24",16.9647,17.725,16.7995,17.0639,426100.0],["2015-08-25",17.5184,17.5762,16.7664,16.7747,409600.0],["2015-08-26",17.1465,17.4192,16.7416,17.3283,457300.0],["2015-08-27",17.4771,17.6506,17.2209,17.5432,307300.0],["2015-08-28",17.5349,17.7745,17.5349,17.7002,241100.0],["2015-08-31",17.6093,17.7745,17.5184,17.6589,274500.0],["2015-09-01",17.3531,17.5762,17.1713,17.2457,218900.0],["2015-09-02",17.444,17.444,17.1961,17.3118,183900.0],["2015-09-03",17.3366,17.5514,17.2953,17.3862,277600.0],["2015-09-04",17.2705,17.3944,17.0143,17.2044,133700.0],["2015-09-08",17.3862,17.6506,17.2787,17.5845,283500.0],["2015-09-09",17.6836,17.8407,17.568,17.6258,229600.0],["2015-09-10",17.568,17.7498,17.4936,17.6919,234200.0],["2015-09-11",17.5432,17.601,17.2209,17.5432,208000.0],["2015-09-14",17.5928,17.5928,17.3944,17.4771,129200.0],["2015-09-15",17.5266,17.725,17.5101,17.6671,147400.0],["2015-09-16",17.6836,18.0555,17.601,18.0142,178300.0],["2015-09-17",17.9563,18.2456,17.9068,17.9894,251200.0],["2015-09-18",17.7828,17.9729,17.6506,17.7002,584800.0],["2015-09-21",17.882,17.9646,17.6093,17.6754,266000.0],["2015-09-22",17.4771,17.4771,17.1465,17.1465,183700.0],["2015-09-23",17.1961,17.2209,16.9482,17.006,336500.0],["2015-09-24",16.8904,17.287,16.7912,17.2622,306700.0],["2015-09-25",17.4523,17.6341,17.287,17.4357,428400.0],["2015-09-28",17.3448,17.568,17.3448,17.4853,213500.0],["2015-09-29",17.4771,17.5845,17.3862,17.5266,226700.0],["2015-09-30",17.6919,17.9977,17.6589,17.9811,408900.0],["2015-10-01",17.9068,18.1133,17.411,17.7084,303500.0],["2015-10-02",17.5845,17.8076,17.4523,17.8076,247300.0],["2015-10-05",17.8985,18.4108,17.8737,18.386,301900.0],["2015-10-06",18.386,18.4852,18.0224,18.3034,282000.0],["2015-10-07",18.3612,18.5926,18.3199,18.4356,264800.0],["2015-10-08",18.3612,18.6174,18.3282,18.6091,258800.0],["2015-10-09",18.6505,18.8405,18.5513,18.7414,356200.0],["2015-10-12",18.7496,19.0636,18.7414,19.0388,223300.0],["2015-10-13",18.8901,19.0967,18.8405,18.8818,253600.0],["2015-10-14",18.8901,19.1049,18.8157,18.8984,269500.0],["2015-10-15",18.948,19.4851,18.948,19.4685,361500.0],["2015-10-16",19.4603,19.4603,19.1215,19.2289,282300.0],["2015-10-19",19.138,19.3528,19.0141,19.0471,295600.0],["2015-10-20",19.2289,19.3115,19.0471,19.1545,221400.0],["2015-10-21",19.1545,19.2289,18.5182,18.5596,364100.0],["2015-10-22",18.1464,18.4439,16.345,16.9895,1538000.0],["2015-10-23",16.9317,16.9317,16.2045,16.7003,828500.0],["2015-10-26",16.6177,16.7581,16.3863,16.5929,729500.0],["2015-10-27",16.4607,16.6507,16.2045,16.2623,636400.0],["2015-10-28",16.3863,16.8408,16.2128,16.8408,519700.0],["2015-10-29",16.6838,16.7912,15.9649,16.2623,648500.0],["2015-10-30",16.2376,16.4524,16.1384,16.345,642900.0],["2015-11-02",16.3367,16.816,16.1136,16.7581,535200.0],["2015-11-03",16.816,17.2044,16.5846,17.1548,495800.0],["2015-11-04",17.1796,17.2539,16.8986,16.973,347300.0],["2015-11-05",17.0474,17.1052,16.8656,16.9895,365400.0],["2015-11-06",16.9234,17.0722,16.7581,17.0722,285900.0],["2015-11-09",17.0804,17.1383,16.7829,16.7995,378100.0],["2015-11-10",16.7416,16.8408,16.5764,16.692,423100.0],["2015-11-11",16.7334,16.8738,16.6177,16.7499,218500.0],["2015-11-12",16.6259,16.7086,16.3946,16.4441,419900.0],["2015-11-13",16.3202,16.4607,15.9731,16.1632,504700.0],["2015-11-16",16.2045,16.7251,16.0144,16.692,529000.0],["2015-11-17",16.6507,16.8325,16.4441,16.5929,549000.0],["2015-11-18",16.7168,16.973,16.4855,16.9399,501000.0],["2015-11-19",16.9069,17.1631,16.8821,16.9978,536800.0],["2015-11-20",17.1135,17.5514,17.1052,17.3779,432800.0],["2015-11-23",17.3283,17.5845,17.3283,17.4523,391500.0],["2015-11-24",17.3696,17.5762,17.2953,17.5266,341100.0],["2015-11-25",17.4936,17.6836,17.4605,17.6506,208700.0],["2015-11-27",17.601,17.8902,17.601,17.758,140400.0],["2015-11-30",17.8489,17.8737,17.6589,17.7332,308900.0],["2015-12-01",17.7828,17.8902,17.7332,17.8489,232600.0],["2015-12-02",17.8489,17.9977,17.4936,17.5101,398300.0],["2015-12-03",17.5927,17.7084,17.4192,17.4192,493700.0],["2015-12-04",17.4523,17.7663,17.4523,17.725,165800.0],["2015-12-07",17.6836,17.7993,17.4936,17.5101,264200.0],["2015-12-08",17.6093,17.8902,17.1217,17.7332,470500.0],["2015-12-09",17.601,17.7332,17.2539,17.2539,306100.0],["2015-12-10",17.2292,17.3779,16.9565,17.1383,294000.0],["2015-12-11",16.8738,17.1217,16.8573,16.9978,310300.0],["2015-12-14",17.0226,17.0639,16.8738,16.9978,242700.0],["2015-12-15",17.1052,17.5514,17.0887,17.4275,343900.0],["2015-12-16",17.5184,17.6671,16.9647,17.0887,364900.0],["2015-12-17",17.1052,17.3035,17.0804,17.1713,272900.0],["2015-12-18",17.1135,17.2953,17.0722,17.2374,610900.0],["2015-12-21",17.3201,17.4192,17.1052,17.2622,223700.0],["2015-12-22",17.2953,17.4605,17.0556,17.4357,190000.0],["2015-12-23",17.5266,17.8654,17.4936,17.8241,227200.0],["2015-12-24",17.7911,17.8406,17.6506,17.6589,108000.0],["2015-12-28",17.5762,17.7002,17.3035,17.568,169100.0],["2015-12-29",17.6423,17.7745,17.5266,17.7745,160300.0],["2015-12-30",17.7002,17.725,17.2374,17.2539,348700.0],["2015-12-31",17.2044,17.3118,17.0722,17.0804,265300.0],["2016-01-04",16.8325,16.8325,16.5185,16.7251,260900.0],["2016-01-05",16.7747,16.9647,16.6425,16.9234,521400.0],["2016-01-06",16.6425,16.6838,16.2128,16.3202,575000.0],["2016-01-07",16.0227,16.0888,15.5847,15.593,445700.0],["2016-01-08",15.6756,15.7831,15.4773,15.5021,608900.0],["2016-01-11",15.5682,15.7335,15.3368,15.6426,443400.0],["2016-01-12",15.7748,15.7996,15.3864,15.7252,468900.0],["2016-01-13",15.7252,15.9153,15.593,15.6591,618500.0],["2016-01-14",15.717,16.221,15.5765,16.0888,703100.0],["2016-01-15",15.6095,15.7087,15.1716,15.6426,669800.0],["2016-01-19",15.7665,15.9483,15.6013,15.8492,543800.0],["2016-01-20",15.6509,16.0723,15.4112,15.9235,909000.0],["2016-01-21",15.9566,16.2954,15.8161,16.1384,589600.0],["2016-01-22",16.3946,16.6507,16.3946,16.6342,354900.0],["2016-01-25",16.5185,16.5929,16.1714,16.1962,331400.0],["2016-01-26",16.3367,16.8325,16.3367,16.8077,356700.0],["2016-01-27",16.7251,16.8904,16.6177,16.692,338700.0],["2016-01-28",16.8656,16.8656,16.5516,16.6011,244700.0],["2016-01-29",16.7416,17.3531,16.7416,17.3531,481500.0],["2016-02-01",17.1796,17.287,16.9565,17.1796,369500.0],["2016-02-02",17.006,17.0226,16.8573,16.9565,320100.0],["2016-02-03",17.0639,17.0639,16.6342,16.9069,520000.0],["2016-02-04",16.8408,17.2209,16.8077,17.1961,533100.0],["2016-02-05",17.1052,17.3366,17.0391,17.13,602300.0],["2016-02-08",17.0308,17.1135,16.5681,16.9399,745500.0],["2016-02-09",17.0556,18.1547,17.0556,17.5762,695500.0],["2016-02-10",17.6093,17.9894,17.5349,17.6093,492400.0],["2016-02-11",17.3531,17.7167,17.2787,17.568,550000.0],["2016-02-12",17.7084,17.8902,17.5184,17.7745,502600.0],["2016-02-16",17.9316,18.2373,17.8654,18.1051,397900.0],["2016-02-17",18.196,18.3695,17.8902,18.0142,487000.0],["2016-02-18",18.039,18.3034,17.9977,18.1299,338500.0],["2016-02-19",18.0638,18.1794,17.9729,18.0472,438100.0],["2016-02-22",18.1795,18.3695,18.0472,18.1133,317000.0],["2016-02-23",18.0142,18.1381,17.8737,17.882,211900.0],["2016-02-24",17.7498,18.0142,17.7002,17.9233,199700.0],["2016-02-25",17.9977,18.0638,17.8324,17.9481,270300.0],["2016-02-26",18.0224,18.1547,17.9315,17.9481,245100.0],["2016-02-29",17.9233,18.1216,17.8737,17.8902,350700.0],["2016-03-01",18.0307,18.3943,18.0307,18.1795,238900.0],["2016-03-02",18.1547,18.2786,18.039,18.196,267300.0],["2016-03-03",18.1877,18.353,18.0059,18.2951,351700.0],["2016-03-04",18.2951,18.3282,17.9977,18.0886,360800.0],["2016-03-07",17.9563,18.5844,17.9563,18.5513,441200.0],["2016-03-08",18.4521,18.4687,18.1051,18.1547,287300.0],["2016-03-09",18.2621,18.4604,18.2621,18.3199,183600.0],["2016-03-10",18.386,18.4687,17.8406,18.072,259800.0],["2016-03-11",18.1794,18.4191,18.1712,18.386,203800.0],["2016-03-14",18.3282,18.4108,18.0968,18.1051,161800.0],["2016-03-15",17.9894,18.0224,17.7911,17.8159,201000.0],["2016-03-16",17.7828,18.1464,17.7663,18.0886,210100.0],["2016-03-17",18.0224,18.51,17.915,18.4439,268300.0],["2016-03-18",18.5265,18.5513,18.3778,18.4935,378400.0],["2016-03-21",18.4026,18.5265,18.3778,18.4191,199600.0],["2016-03-22",18.3447,18.5017,18.2786,18.3365,150200.0],["2016-03-23",18.3199,18.3199,18.0224,18.039,217200.0],["2016-03-24",17.9481,18.3447,17.7828,18.3447,216100.0],["2016-03-28",18.3612,18.51,18.2456,18.3365,146200.0],["2016-03-29",18.2621,18.7579,18.0307,18.7579,271400.0],["2016-03-30",18.7827,18.9975,18.7414,18.9479,225900.0],["2016-03-31",18.9314,19.0802,18.8488,19.0471,328300.0],["2016-04-01",18.9066,19.1215,18.6091,19.1215,224800.0],["2016-04-04",19.1132,19.1132,18.824,18.8818,181900.0],["2016-04-05",18.7579,18.7662,18.5017,18.5017,219200.0],["2016-04-06",18.4852,18.5513,18.3282,18.4687,180400.0],["2016-04-07",18.3695,18.3943,18.0224,18.1051,259900.0],["2016-04-08",18.3117,18.4769,18.1464,18.2538,198400.0],["2016-04-11",18.3778,18.5513,18.2125,18.2208,213700.0],["2016-04-12",18.2621,18.543,18.1216,18.1712,271100.0],["2016-04-13",18.2869,18.7992,18.2538,18.7827,235500.0],["2016-04-14",18.7909,18.7909,18.5182,18.6752,118900.0],["2016-04-15",18.6339,18.8075,18.5017,18.6009,263100.0],["2016-04-18",18.6009,18.9066,18.6009,18.8818,201200.0],["2016-04-19",18.948,19.0967,18.8075,18.9066,202200.0],["2016-04-20",18.9066,18.9232,18.5348,18.6091,212700.0],["2016-04-21",16.7334,17.2126,15.3203,16.0971,1159100.0],["2016-04-22",15.7417,16.2954,15.7004,16.0805,748200.0],["2016-04-25",15.9897,16.2128,15.8657,16.1797,630400.0],["2016-04-26",16.2706,16.6259,16.1219,16.5268,570100.0],["2016-04-27",16.5102,16.5763,16.1549,16.378,407000.0],["2016-04-28",16.3037,16.3037,15.7996,15.874,486700.0],["2016-04-29",15.7583,16.0888,15.7087,16.0475,477500.0],["2016-05-02",16.0392,16.3284,15.9153,16.2458,614200.0],["2016-05-03",16.1632,16.221,15.8988,16.1714,393200.0],["2016-05-04",16.0888,16.221,15.9896,16.0062,419400.0],["2016-05-05",16.031,16.0806,15.8161,15.8988,413500.0],["2016-05-06",15.7831,16.188,15.7087,16.188,327500.0],["2016-05-09",16.2293,16.3946,16.1632,16.2789,439100.0],["2016-05-10",16.2871,16.5102,15.9649,16.4937,535500.0],["2016-05-11",16.4111,17.0639,16.4111,16.9069,876500.0],["2016-05-12",16.9565,17.1135,16.5102,16.5268,662900.0],["2016-05-13",16.5102,16.659,16.378,16.4855,365500.0],["2016-05-16",16.5102,16.7747,16.4937,16.5763,466600.0],["2016-05-17",16.5681,16.6838,16.2128,16.378,614600.0],["2016-05-18",16.3119,16.6011,16.2623,16.3202,310400.0],["2016-05-19",16.2128,16.3615,15.9235,16.0475,398900.0],["2016-05-20",16.1549,16.5185,16.1549,16.3532,319600.0],["2016-05-23",16.3698,16.5102,16.2789,16.4111,317600.0],["2016-05-24",16.5598,16.973,16.5598,16.9317,313900.0],["2016-05-25",17.006,17.13,16.692,16.7995,339700.0],["2016-05-26",16.849,17.0226,16.8077,16.973,214500.0],["2016-05-27",17.0308,17.2044,16.8738,17.1548,183100.0],["2016-05-31",17.1383,17.1713,17.0143,17.13,525300.0],["2016-06-01",17.0391,17.4192,16.9069,17.3779,286000.0],["2016-06-02",17.2622,17.4523,17.1548,17.444,243600.0],["2016-06-03",17.4192,17.5762,17.3118,17.4936,270200.0],["2016-06-06",17.5184,17.5597,17.3696,17.5184,235600.0],["2016-06-07",17.4936,17.6093,17.3779,17.5762,205300.0],["2016-06-08",17.568,17.7911,17.4275,17.7498,231100.0],["2016-06-09",17.6754,17.7332,17.4605,17.7084,176100.0],["2016-06-10",17.5349,17.6506,17.3944,17.5101,243100.0],["2016-06-13",17.5101,17.5101,17.1796,17.2044,208800.0],["2016-06-14",17.1796,17.4275,17.1217,17.411,191500.0],["2016-06-15",17.444,17.444,17.13,17.1548,274100.0],["2016-06-16",17.0556,17.5266,16.7334,17.4771,305000.0],["2016-06-17",17.5184,17.6836,17.2953,17.6423,659500.0],["2016-06-20",17.8489,17.9729,17.7415,17.9068,259500.0],["2016-06-21",17.9563,18.0307,17.7828,17.9977,234100.0],["2016-06-22",18.039,18.2373,17.9646,18.0555,299300.0],["2016-06-23",18.2621,18.51,18.2373,18.51,286300.0],["2016-06-24",17.7498,18.1464,17.4853,17.568,520500.0],["2016-06-27",17.3201,17.3201,16.6011,16.659,466300.0],["2016-06-28",16.8821,16.9895,16.7747,16.8821,359000.0],["2016-06-29",17.0474,17.2044,16.9317,17.0391,295800.0],["2016-06-30",17.0474,17.4853,16.9317,17.4771,287700.0],["2016-07-01",17.4853,17.6341,17.3614,17.4605,101700.0],["2016-07-05",17.3944,17.4605,17.0887,17.2292,185100.0],["2016-07-06",17.0969,17.3614,16.9813,17.2209,227600.0],["2016-07-07",17.287,17.6258,17.287,17.5762,205300.0],["2016-07-08",17.7663,18.0555,17.6258,18.0307,186100.0],["2016-07-11",18.0803,18.2042,18.0142,18.0886,137300.0],["2016-07-12",18.1712,18.4521,18.1712,18.353,181700.0],["2016-07-13",18.4769,18.6422,18.3943,18.5348,221900.0],["2016-07-14",18.5348,18.7992,18.5348,18.5926,165000.0],["2016-07-15",18.7331,18.7909,18.5348,18.6752,265400.0],["2016-07-18",18.7331,18.8901,18.5926,18.667,184000.0],["2016-07-19",18.6174,18.7331,18.5348,18.5513,174000.0],["2016-07-20",18.667,18.8653,18.4935,18.8157,274600.0],["2016-07-21",18.8818,19.3281,18.5596,18.9149,351400.0],["2016-07-22",18.9562,19.2124,18.6339,19.1876,452300.0],["2016-07-25",19.1876,19.6338,19.1876,19.5842,451000.0],["2016-07-26",19.5099,19.609,18.9066,19.4272,428400.0],["2016-07-27",19.4107,19.6751,19.4024,19.6173,405100.0],["2016-07-28",19.576,19.6917,19.3446,19.5181,280900.0],["2016-07-29",19.5346,19.5594,19.3033,19.3694,419100.0],["2016-08-01",19.3776,19.7412,19.2785,19.5346,331100.0],["2016-08-02",19.4851,19.6173,19.1628,19.2289,283800.0],["2016-08-03",19.2867,19.4355,19.2124,19.4355,263300.0],["2016-08-04",19.4272,19.5346,19.3776,19.4107,287700.0],["2016-08-05",19.4768,19.8239,19.4024,19.733,335500.0],["2016-08-08",19.733,19.8321,19.609,19.7991,212000.0],["2016-08-09",19.8321,20.0883,19.7495,19.9974,218200.0],["2016-08-10",19.9974,20.0139,19.6503,19.89,233200.0],["2016-08-11",19.9148,20.0552,19.8321,19.923,207300.0],["2016-08-12",19.923,20.0222,19.8321,20.0057,203000.0],["2016-08-15",20.0387,20.2866,20.0387,20.1296,140200.0],["2016-08-16",20.1048,20.1461,19.8817,19.9148,215200.0],["2016-08-17",19.9891,20.0057,19.8487,19.9643,187300.0],["2016-08-18",20.0057,20.0635,19.9065,19.9561,222100.0],["2016-08-19",19.9395,19.9974,19.9148,19.9395,191600.0],["2016-08-22",19.8817,19.9974,19.7743,19.9974,269200.0],["2016-08-23",19.9974,20.1709,19.9974,20.0139,180400.0],["2016-08-24",19.9891,20.1792,19.9561,20.1544,186500.0],["2016-08-25",20.1131,20.204,19.9396,20.1709,201900.0],["2016-08-26",20.2205,20.2866,19.9065,20.0304,193600.0],["2016-08-29",20.0718,20.1709,20.0304,20.0966,157900.0],["2016-08-30",20.0552,20.204,20.0222,20.1213,175300.0],["2016-08-31",20.1461,20.1461,19.7908,19.9313,251400.0],["2016-09-01",19.9891,20.1296,19.7743,20.1296,230600.0],["2016-09-02",20.2701,20.2701,19.9809,20.1709,213900.0],["2016-09-06",20.2122,20.2453,19.7908,19.9726,277100.0],["2016-09-07",19.923,20.1957,19.7991,20.1957,267700.0],["2016-09-08",20.1048,20.204,19.9809,20.1709,181100.0],["2016-09-09",20.0139,20.0139,19.576,19.5925,208000.0],["2016-09-12",19.4438,19.9313,19.1876,19.7495,321500.0],["2016-09-13",19.6503,19.89,19.5842,19.7495,316600.0],["2016-09-14",19.733,19.8652,19.5677,19.6834,180900.0],["2016-09-15",19.6834,20.3279,19.5842,20.3197,329300.0],["2016-09-16",20.2288,20.2288,19.6751,19.7743,492400.0],["2016-09-19",19.8982,20.3279,19.8404,20.1296,232300.0],["2016-09-20",20.2205,20.2453,20.0635,20.0883,276900.0],["2016-09-21",20.2453,20.5097,20.204,20.4436,206800.0],["2016-09-22",20.3692,20.7246,20.237,20.7163,288200.0],["2016-09-23",20.5758,20.6337,20.3031,20.4684,286000.0],["2016-09-26",20.3858,20.6915,20.3031,20.5015,259200.0],["2016-09-27",20.4271,20.7494,20.1544,20.6915,267900.0],["2016-09-28",20.7494,20.8568,20.4601,20.5015,355500.0],["2016-09-29",20.4932,20.5593,20.2536,20.3031,210300.0],["2016-09-30",20.3775,20.6667,20.3362,20.6172,278400.0],["2016-10-03",20.5263,20.6998,20.4354,20.5593,186900.0],["2016-10-04",20.5924,20.7659,20.4271,20.4932,148600.0],["2016-10-05",20.6337,20.8568,20.5593,20.7742,190400.0],["2016-10-06",20.8237,21.0551,20.6585,21.0468,256600.0],["2016-10-07",21.0551,21.0634,20.6915,20.8237,251600.0],["2016-10-10",21.0138,21.27,21.0138,21.2452,196000.0],["2016-10-11",21.2369,21.2369,20.7246,20.8981,210000.0],["2016-10-12",20.8485,20.8568,20.6089,20.8155,205300.0],["2016-10-13",20.7163,20.7246,20.3197,20.5758,272100.0],["2016-10-14",20.6667,20.7989,20.518,20.518,155000.0],["2016-10-17",20.4519,20.989,20.4519,20.7824,232400.0],["2016-10-18",20.989,21.0716,20.6998,20.9064,302000.0],["2016-10-19",20.865,20.865,20.4519,20.6585,241000.0],["2016-10-20",20.5758,20.7411,20.2288,20.5758,236100.0],["2016-10-21",20.2453,21.0303,20.0387,20.9477,591100.0],["2016-10-24",21.1543,21.4848,21.1377,21.3609,273300.0],["2016-10-25",21.3195,21.4848,20.6585,20.865,356200.0],["2016-10-26",20.8237,21.0716,20.8237,20.989,310500.0],["2016-10-27",21.6501,21.6501,20.7411,20.7824,304600.0],["2016-10-28",20.6585,21.0716,20.6171,20.6585,190900.0],["2016-10-31",20.7824,20.7824,20.3692,20.7824,353600.0],["2016-11-01",20.9064,20.9477,20.4519,20.6998,255900.0],["2016-11-02",20.6171,20.989,20.4519,20.6998,292300.0],["2016-11-03",20.7411,20.8237,20.4519,20.6585,229500.0],["2016-11-04",20.6171,20.989,20.5841,20.8237,240700.0],["2016-11-07",21.1543,21.3609,20.989,21.2782,238600.0],["2016-11-08",21.3195,21.3195,20.9064,21.2782,241000.0],["2016-11-09",21.0716,21.9393,20.7411,21.8153,292600.0],["2016-11-10",21.898,22.3938,21.898,22.0219,328700.0],["2016-11-11",22.0219,22.4351,21.9393,22.4351,533100.0],["2016-11-14",22.4351,22.9722,22.3525,22.4764,396300.0],["2016-11-15",22.3111,22.683,22.2285,22.559,265600.0],["2016-11-16",22.559,22.7243,22.2698,22.6004,244100.0],["2016-11-17",22.6004,22.9309,22.4764,22.8069,146500.0],["2016-11-18",22.8483,23.0135,22.6004,22.9309,252600.0],["2016-11-21",22.9722,23.0548,22.6004,22.9309,253700.0],["2016-11-22",23.0548,23.2862,22.9557,23.2201,285800.0],["2016-11-23",23.2614,23.6333,23.1375,23.592,228500.0],["2016-11-25",23.6746,23.7986,23.3854,23.6333,104900.0],["2016-11-28",23.592,23.9225,23.4267,23.7159,230100.0],["2016-11-29",23.7986,24.0878,23.6333,23.8399,274200.0],["2016-11-30",24.0051,24.0051,23.2614,23.4267,264800.0],["2016-12-01",23.468,23.5093,22.7243,22.8896,315000.0],["2016-12-02",22.9722,23.5506,22.8069,23.4267,277600.0],["2016-12-05",23.5093,24.0051,23.468,24.0051,247200.0],["2016-12-06",23.9225,24.1704,23.5093,24.0878,214800.0],["2016-12-07",23.9638,24.1704,23.8399,24.1291,245800.0],["2016-12-08",24.1704,24.5009,24.0878,24.4183,247900.0],["2016-12-09",24.4596,24.5836,24.2944,24.4596,333100.0],["2016-12-12",24.4183,24.691,24.2117,24.4596,282200.0],["2016-12-13",24.6249,24.7075,24.2944,24.377,368100.0],["2016-12-14",24.3357,24.6662,23.9638,24.3357,323200.0],["2016-12-15",24.2944,24.8728,24.1704,24.7075,388400.0],["2016-12-16",24.8315,25.0794,24.4596,24.5423,833800.0],["2016-12-19",24.6662,25.0381,24.5836,24.7488,223200.0],["2016-12-20",24.9141,25.2446,24.7075,25.2033,242300.0],["2016-12-21",25.2446,25.5339,25.0794,25.3686,245100.0],["2016-12-22",25.4099,25.4099,24.9554,25.286,165200.0],["2016-12-23",25.3686,25.4099,25.2446,25.4099,116100.0],["2016-12-27",25.4099,25.7404,25.4099,25.6991,148900.0],["2016-12-28",25.7818,25.7818,25.162,25.4099,184300.0],["2016-12-29",25.4099,25.7404,25.1207,25.5339,233600.0],["2016-12-30",25.5752,25.5752,25.0381,25.2033,199400.0],["2017-01-03",25.286,25.6578,25.0794,25.4099,256100.0],["2017-01-04",25.5339,25.7404,25.3686,25.6165,287400.0],["2017-01-05",25.6165,25.7818,25.162,25.286,260700.0],["2017-01-06",25.3273,25.3273,24.8728,25.2033,205600.0],["2017-01-09",25.1207,25.1455,24.9141,24.9141,293400.0],["2017-01-10",25.0381,25.6413,25.0381,25.5752,314500.0],["2017-01-11",25.5339,25.7239,25.2446,25.6578,343400.0],["2017-01-12",25.6991,25.6991,25.0794,25.5752,234100.0],["2017-01-13",25.6991,25.8644,25.4512,25.4512,371800.0],["2017-01-17",25.4512,25.4925,24.7488,24.8728,343000.0],["2017-01-18",24.9967,24.9967,24.6249,24.9554,469800.0],["2017-01-19",24.8728,25.2033,24.4844,24.5423,286600.0],["2017-01-20",24.7488,25.0381,24.6249,24.8315,292300.0],["2017-01-23",24.7488,24.8315,24.5423,24.7488,144800.0],["2017-01-24",24.9141,25.2281,24.9141,24.9967,395500.0],["2017-01-25",25.2446,25.4925,25.0794,25.3273,364800.0],["2017-01-26",25.3273,25.4512,25.162,25.286,368800.0],["2017-01-27",25.2446,25.4512,25.2446,25.3686,336100.0],["2017-01-30",25.162,25.3273,24.8315,25.2446,467300.0],["2017-01-31",25.286,25.4099,24.8315,25.286,485400.0],["2017-02-01",25.5752,25.6991,25.2281,25.4512,387300.0],["2017-02-02",25.4512,25.4925,25.1207,25.2033,316800.0],["2017-02-03",25.286,25.6165,25.286,25.5339,398600.0],["2017-02-06",25.5339,25.5339,25.0794,25.2033,227100.0],["2017-02-07",25.3273,25.4925,24.8728,25.0794,410400.0],["2017-02-08",24.9141,25.8231,24.5423,25.4512,864300.0],["2017-02-09",25.8231,27.1039,25.8231,27.0626,929400.0],["2017-02-10",27.2692,27.641,26.3189,26.4428,484700.0],["2017-02-13",26.4842,27.0626,26.2363,26.5668,767600.0],["2017-02-14",26.5668,26.856,26.2776,26.7734,423200.0],["2017-02-15",26.7321,27.3518,26.6907,27.1865,422000.0],["2017-02-16",27.1452,27.2692,26.6494,27.0626,370400.0],["2017-02-17",27.0626,27.0626,26.6907,26.9386,615800.0],["2017-02-21",26.8973,27.1452,26.7734,26.9386,328500.0],["2017-02-22",26.856,27.0213,26.7321,26.8973,185500.0],["2017-02-23",26.8147,26.9386,26.4842,26.7321,246900.0],["2017-02-24",26.3602,26.6494,26.3189,26.5668,230800.0],["2017-02-27",26.3189,26.6081,26.1123,26.4428,350900.0],["2017-02-28",26.3602,26.3602,25.6826,25.6991,396500.0],["2017-03-01",26.0297,26.4015,25.9057,26.3189,474600.0],["2017-03-02",26.2363,26.4428,26.0545,26.1536,194700.0],["2017-03-03",26.071,26.3602,25.8479,25.947,246500.0],["2017-03-06",25.9057,25.9057,25.5752,25.5752,288600.0],["2017-03-07",25.6165,25.947,25.5339,25.7404,316200.0],["2017-03-08",25.8644,25.9883,25.6578,25.7404,242000.0],["2017-03-09",25.6165,25.8644,25.5339,25.6165,157900.0],["2017-03-10",25.6991,25.947,25.4512,25.4925,238500.0],["2017-03-13",25.5339,25.6991,25.4843,25.6165,171100.0],["2017-03-14",25.6165,26.1536,25.5752,26.071,225400.0],["2017-03-15",26.1536,26.5668,26.1536,26.4015,240900.0],["2017-03-16",26.4842,26.8808,26.4015,26.7321,288500.0],["2017-03-17",26.8973,27.1039,26.4842,27.0626,588800.0],["2017-03-20",27.0626,27.1039,26.4842,26.5255,204500.0],["2017-03-21",26.6081,26.6494,25.7404,25.8644,267600.0],["2017-03-22",25.9057,26.3602,25.8644,26.3189,422900.0],["2017-03-23",26.3189,26.5668,26.1949,26.4428,250200.0],["2017-03-24",26.5255,26.6907,26.2363,26.4428,254700.0],["2017-03-27",26.0297,26.6494,25.6578,26.5668,208800.0],["2017-03-28",26.4842,26.6081,26.1949,26.4428,289900.0],["2017-03-29",26.4015,26.5255,26.1949,26.3602,205600.0],["2017-03-30",26.3602,26.5255,26.1949,26.4428,358500.0],["2017-03-31",26.4015,26.5503,26.1949,26.2776,347900.0],["2017-04-03",26.3189,26.3602,25.6578,25.8644,287800.0],["2017-04-04",25.8644,26.2197,25.7818,25.9057,214800.0],["2017-04-05",25.9884,26.1123,25.4099,25.4925,283000.0],["2017-04-06",25.5752,25.8644,25.3686,25.7404,237400.0],["2017-04-07",25.6991,25.7818,25.3686,25.5752,326200.0],["2017-04-10",25.5752,26.0297,25.3273,25.4512,200900.0],["2017-04-11",25.4099,25.8066,25.2033,25.6991,222600.0],["2017-04-12",25.6578,25.7818,25.2033,25.4099,130100.0],["2017-04-13",25.3686,25.5339,25.0381,25.0794,201200.0],["2017-04-17",25.2033,25.5587,25.162,25.4925,190400.0],["2017-04-18",25.4925,25.6165,25.2033,25.5752,131000.0],["2017-04-19",25.6991,25.947,25.5339,25.7404,190300.0],["2017-04-20",25.5752,26.856,25.5752,26.5255,730400.0],["2017-04-21",26.4015,26.4015,25.6165,25.6165,430200.0],["2017-04-24",25.947,26.2776,25.8231,26.1536,479900.0],["2017-04-25",26.3602,26.6907,26.071,26.4428,317800.0],["2017-04-26",26.4428,26.8395,26.1536,26.4015,377300.0],["2017-04-27",26.4015,26.7734,26.4015,26.6907,358800.0],["2017-04-28",26.7734,26.856,26.1371,26.1949,233800.0],["2017-05-01",26.2776,26.6081,26.1123,26.5255,500500.0],["2017-05-02",26.6081,26.6081,26.2197,26.3189,219400.0],["2017-05-03",26.1536,26.2776,26.0297,26.1536,249900.0],["2017-05-04",26.2776,26.5255,26.1536,26.3602,251000.0],["2017-05-05",26.4428,26.5255,25.9884,26.4428,297500.0],["2017-05-08",26.3602,27.0213,26.3602,26.5668,450400.0],["2017-05-09",26.5668,26.9386,26.3189,26.6494,306100.0],["2017-05-10",26.6494,26.7321,26.2362,26.6081,243400.0],["2017-05-11",26.4428,26.7321,26.1536,26.6081,277200.0],["2017-05-12",26.4428,26.7321,26.4015,26.5255,312700.0],["2017-05-15",26.6494,26.7734,26.4428,26.6494,220200.0],["2017-05-16",26.7321,26.8064,26.4263,26.7734,300800.0],["2017-05-17",26.7734,26.7734,25.5752,25.6165,282000.0],["2017-05-18",25.4925,25.6991,25.3521,25.4512,303700.0],["2017-05-19",25.4925,25.9883,25.4925,25.7404,477300.0],["2017-05-22",25.8231,26.2776,25.6991,26.1949,238800.0],["2017-05-23",26.3189,26.3602,25.947,26.2776,285600.0],["2017-05-24",26.2776,26.4015,26.1123,26.3189,157100.0],["2017-05-25",26.4015,26.6081,26.2776,26.5668,146500.0],["2017-05-26",26.5668,26.5833,26.2776,26.4428,241200.0],["2017-05-30",26.4428,27.0626,26.2776,26.7734,454500.0],["2017-05-31",26.856,26.9386,26.3602,26.6907,330700.0],["2017-06-01",26.8973,27.2692,26.5668,27.2279,296000.0],["2017-06-02",27.2692,27.9716,27.0626,27.6823,384100.0],["2017-06-05",27.765,27.9716,27.4758,27.4758,174000.0],["2017-06-06",27.4344,27.641,27.1865,27.4758,168500.0],["2017-06-07",27.5997,27.7237,27.3931,27.5171,164000.0],["2017-06-08",27.5584,28.2195,27.5584,28.1782,236300.0],["2017-06-09",28.3021,28.4674,27.5171,27.8476,514600.0],["2017-06-12",27.8476,27.9716,27.4675,27.9716,233900.0],["2017-06-13",28.0955,28.3021,27.9302,28.0955,200000.0],["2017-06-14",28.1368,28.2195,27.641,27.8476,216000.0],["2017-06-15",27.641,27.9716,27.2692,27.765,222900.0],["2017-06-16",27.5171,27.765,27.1039,27.4344,391000.0],["2017-06-19",27.5997,27.6823,27.2279,27.4344,241900.0],["2017-06-20",27.2279,27.4344,26.98,27.0626,146900.0],["2017-06-21",27.1452,27.2692,26.9386,27.0626,216900.0],["2017-06-22",26.9386,27.1452,26.732,26.9799,112800.0],["2017-06-23",26.98,27.6823,26.98,27.5997,271600.0],["2017-06-26",27.641,27.8889,27.2692,27.8063,303200.0],["2017-06-27",27.8063,27.8063,26.856,26.8973,240000.0],["2017-06-28",27.0626,27.4758,26.7321,27.4758,417800.0],["2017-06-29",27.4758,27.6823,26.5503,26.9799,272600.0],["2017-06-30",26.98,27.0626,26.6081,26.6907,320500.0],["2017-07-03",26.8147,27.0213,26.7734,26.9799,136900.0],["2017-07-05",27.0626,27.1865,26.5668,26.6081,255800.0],["2017-07-06",26.4015,26.6494,26.1536,26.4841,337900.0],["2017-07-07",26.5668,26.98,26.4015,26.856,179400.0],["2017-07-10",26.856,27.3931,26.6494,27.1039,242800.0],["2017-07-11",27.1452,27.3105,26.8973,27.1039,257600.0],["2017-07-12",27.3105,27.7485,27.3105,27.641,375300.0],["2017-07-13",27.6823,27.6823,27.2692,27.5171,285700.0],["2017-07-14",27.5171,27.8889,27.3105,27.8476,293100.0],["2017-07-17",27.8889,28.0129,27.5419,27.9716,229500.0],["2017-07-18",28.0542,28.1368,27.641,28.1368,249000.0],["2017-07-19",28.2608,29.1284,28.0542,28.9218,471400.0],["2017-07-20",28.7153,28.8392,25.947,27.4758,1007200.0],["2017-07-21",27.5584,28.0129,27.4344,27.6823,523300.0],["2017-07-24",27.765,28.079,27.5584,27.9302,414800.0],["2017-07-25",27.8063,28.3434,27.3105,28.3434,548100.0],["2017-07-26",28.5087,28.5087,27.7237,27.8063,269000.0],["2017-07-27",27.8476,27.9302,27.5584,27.765,268100.0],["2017-07-28",27.5584,27.641,27.3518,27.4758,156100.0],["2017-07-31",27.5584,27.8889,27.4758,27.8063,303700.0],["2017-08-01",28.0542,28.4261,27.7237,27.9302,299100.0],["2017-08-02",27.8889,28.1368,27.5171,27.6823,254500.0],["2017-08-03",27.641,27.6823,27.1865,27.3105,237800.0],["2017-08-04",27.3518,27.4344,27.1039,27.2279,240400.0],["2017-08-07",27.2692,27.4344,27.0213,27.1039,268300.0],["2017-08-08",27.1865,27.5171,27.0213,27.0213,177500.0],["2017-08-09",26.8973,27.1452,26.5668,26.856,215000.0],["2017-08-10",26.6907,26.98,26.6081,26.6494,245300.0],["2017-08-11",26.4842,26.856,26.3602,26.4015,264000.0],["2017-08-14",26.6494,26.8973,26.6081,26.7734,210200.0],["2017-08-15",26.7321,26.9386,26.2776,26.3189,173400.0],["2017-08-16",26.4428,26.7321,26.385,26.5668,216400.0],["2017-08-17",26.4428,26.6081,25.8231,25.8644,325000.0],["2017-08-18",25.6165,26.1123,25.4512,25.9057,236400.0],["2017-08-21",25.8644,26.1949,25.7735,25.8644,205700.0],["2017-08-22",25.947,26.3189,25.947,26.2363,176000.0],["2017-08-23",26.1123,26.3189,26.071,26.1123,245000.0],["2017-08-24",26.2776,26.2776,25.8644,26.0297,180000.0],["2017-08-25",26.1536,26.4263,26.0297,26.3189,131600.0],["2017-08-28",26.3189,26.385,26.071,26.3189,180800.0],["2017-08-29",25.9884,26.5255,25.947,26.2776,293000.0],["2017-08-30",26.2776,26.6081,26.2363,26.5255,225500.0],["2017-08-31",26.6494,26.9221,26.4428,26.856,204800.0],["2017-09-01",26.856,27.1865,26.856,27.1452,143300.0],["2017-09-05",27.1039,27.1865,26.6081,26.8147,185000.0],["2017-09-06",26.98,26.98,26.4428,26.5255,134100.0],["2017-09-07",26.5255,26.5668,26.2363,26.4015,103400.0],["2017-09-08",26.3602,26.6081,26.1536,26.4015,109900.0],["2017-09-11",26.6494,26.9221,26.4842,26.8973,145700.0],["2017-09-12",26.98,27.0213,26.856,26.9386,174100.0],["2017-09-13",26.856,26.9221,26.6494,26.7734,213900.0],["2017-09-14",26.6907,26.8147,26.6081,26.7734,157100.0],["2017-09-15",26.8147,26.9386,26.6907,26.9386,418500.0],["2017-09-18",27.0626,27.4758,27.0626,27.3931,233800.0],["2017-09-19",27.3931,27.765,27.3105,27.765,200800.0],["2017-09-20",27.7237,27.8063,27.4758,27.5584,202400.0],["2017-09-21",27.5584,27.7237,27.3683,27.5584,173800.0],["2017-09-22",27.5584,27.8889,27.4758,27.765,105000.0],["2017-09-25",27.641,27.6823,27.2692,27.5171,233500.0],["2017-09-26",27.6823,27.9302,27.641,27.8889,184200.0],["2017-09-27",28.1368,28.5748,27.8063,28.4674,343700.0],["2017-09-28",28.3434,28.5913,28.0129,28.55,330100.0],["2017-09-29",28.5087,28.55,28.1781,28.2195,226300.0],["2017-10-02",28.3434,28.9218,28.3021,28.9218,300500.0],["2017-10-03",28.9219,29.1698,28.7566,29.0871,292500.0],["2017-10-04",29.1284,29.2937,28.9632,29.2937,165000.0],["2017-10-05",29.3763,29.459,29.2111,29.3763,163500.0],["2017-10-06",29.335,29.4176,29.1284,29.2111,184900.0],["2017-10-09",29.2111,29.3763,29.0458,29.2524,236800.0],["2017-10-10",29.2524,29.4177,29.1698,29.2937,179900.0],["2017-10-11",29.3763,29.459,29.1698,29.2524,293100.0],["2017-10-12",29.2524,29.4177,29.1284,29.335,201900.0],["2017-10-13",29.459,29.5416,29.2359,29.335,150000.0],["2017-10-16",29.4177,29.5829,29.2111,29.335,207600.0],["2017-10-17",29.3763,29.3763,29.0458,29.1698,245500.0],["2017-10-18",29.3763,29.5416,29.2524,29.4177,440500.0],["2017-10-19",27.4758,27.8063,24.7488,25.6165,1303400.0],["2017-10-20",25.8644,25.9057,24.9141,25.2033,704200.0],["2017-10-23",25.4512,25.4512,24.9554,25.2033,496800.0],["2017-10-24",25.2446,25.286,24.9554,25.0381,493000.0],["2017-10-25",24.8728,25.6165,24.8315,25.3686,500300.0],["2017-10-26",25.4512,25.5339,25.0794,25.162,384800.0],["2017-10-27",25.1207,25.4512,25.0381,25.4512,295700.0],["2017-10-30",25.2033,25.4099,25.1207,25.2446,309600.0],["2017-10-31",25.3273,25.7818,25.2033,25.5752,459200.0],["2017-11-01",25.7818,25.7818,24.9141,24.9141,330400.0],["2017-11-02",24.7902,25.0794,24.5836,24.7902,391800.0],["2017-11-03",24.8728,24.9967,24.3357,24.4183,274600.0],["2017-11-06",24.4183,24.8728,24.3357,24.7488,450600.0],["2017-11-07",24.7075,24.8728,24.0878,24.1704,563700.0],["2017-11-08",24.253,24.5009,24.0878,24.4596,729900.0],["2017-11-09",24.2944,24.8728,24.2117,24.7488,356400.0],["2017-11-10",24.7488,25.1042,24.7488,24.9141,234600.0],["2017-11-13",24.7902,24.9554,24.6249,24.7488,279800.0],["2017-11-14",24.6662,24.8728,24.5836,24.7488,210300.0],["2017-11-15",24.5009,24.8728,24.4596,24.4596,242300.0],["2017-11-16",24.5423,24.9967,24.5423,24.8315,407900.0],["2017-11-17",24.7075,25.4512,24.7075,25.2033,305400.0],["2017-11-20",25.2446,25.4099,25.0794,25.3273,255900.0],["2017-11-21",25.5339,25.8644,25.4925,25.7404,294800.0],["2017-11-22",25.7818,25.8644,25.4099,25.4512,222300.0],["2017-11-24",25.6165,25.8231,25.5339,25.6578,133100.0],["2017-11-27",25.6578,25.7818,25.3438,25.4925,359400.0],["2017-11-28",25.5339,25.7652,25.4099,25.5752,331800.0],["2017-11-29",25.6578,26.0958,25.3686,25.5752,361900.0],["2017-11-30",25.5752,25.6165,25.162,25.2033,334800.0],["2017-12-01",25.3273,25.4099,24.1374,24.7902,378900.0],["2017-12-04",24.9141,25.3273,24.6249,24.7902,480100.0],["2017-12-05",24.8728,25.2033,24.5009,24.5423,428100.0],["2017-12-06",24.4596,24.7075,24.377,24.377,193600.0],["2017-12-07",24.377,24.8728,24.2944,24.3357,253900.0],["2017-12-08",24.5009,24.5836,24.2944,24.3357,182100.0],["2017-12-11",24.4183,24.5836,24.253,24.3357,213500.0],["2017-12-12",24.3357,24.5836,24.1291,24.4183,222500.0],["2017-12-13",24.4596,24.7488,24.3357,24.4183,235900.0],["2017-12-14",24.4183,24.5009,24.1291,24.1704,252900.0],["2017-12-15",24.253,24.8728,24.253,24.5836,699900.0],["2017-12-18",24.7902,25.286,24.7902,24.9967,238600.0],["2017-12-19",25.0381,25.0794,24.3357,24.377,366300.0],["2017-12-20",24.5009,25.0381,24.5009,24.7902,261000.0],["2017-12-21",24.9141,25.0794,24.7075,24.7488,220300.0],["2017-12-22",24.8315,24.8728,24.4596,24.4596,110400.0],["2017-12-26",24.3357,24.4183,23.9638,24.2117,244400.0],["2017-12-27",24.1291,24.253,23.9638,24.1704,265200.0],["2017-12-28",24.1291,24.2778,24.0051,24.0878,222000.0],["2017-12-29",24.1291,24.3357,24.0465,24.0465,210100.0],["2018-01-02",24.1291,24.1291,23.7572,24.0051,507100.0],["2018-01-03",23.9638,24.5009,23.9638,24.4596,333400.0],["2018-01-04",24.5009,24.8149,24.4596,24.5009,345800.0],["2018-01-05",24.5836,24.9802,24.5836,24.7488,199700.0],["2018-01-08",24.7902,24.9141,24.4183,24.8728,308600.0],["2018-01-09",24.9554,25.162,24.7075,25.0794,442300.0],["2018-01-10",25.0381,25.0381,24.5009,24.7488,252900.0],["2018-01-11",24.7488,25.1207,24.7488,24.9967,276600.0],["2018-01-12",25.0794,25.6991,25.0794,25.3273,254600.0],["2018-01-16",25.4512,25.7818,24.9967,25.0381,208600.0],["2018-01-17",25.162,25.6165,25.0381,25.5752,322600.0],["2018-01-18",25.3273,25.8231,25.3273,25.6165,452500.0],["2018-01-19",25.5339,25.6991,25.3273,25.5752,470000.0],["2018-01-22",25.3273,25.3273,24.4596,24.7488,408400.0],["2018-01-23",24.6662,24.7488,24.4183,24.4596,289500.0],["2018-01-24",24.5423,24.5836,23.9638,24.0051,356100.0],["2018-01-25",24.0878,24.253,23.5093,23.6333,453100.0],["2018-01-26",23.7572,23.7572,23.5506,23.592,301600.0],["2018-01-29",23.468,23.8812,23.3441,23.3854,414000.0],["2018-01-30",23.2614,23.8812,23.1871,23.7986,510700.0],["2018-01-31",23.9638,24.2117,23.6333,23.9225,589500.0],["2018-02-01",23.8399,24.253,23.5093,24.1291,547600.0],["2018-02-02",23.9225,24.0465,23.6746,23.6746,401100.0],["2018-02-05",23.4267,23.6333,22.7656,22.8069,513500.0],["2018-02-06",22.4764,23.0962,22.3525,23.0548,450600.0],["2018-02-07",22.9722,23.2201,22.8896,22.9722,405800.0],["2018-02-08",23.7572,24.7902,23.592,24.1704,916100.0],["2018-02-09",24.2944,24.5836,23.9225,24.253,700600.0],["2018-02-12",24.2117,24.377,23.7159,24.0878,482600.0],["2018-02-13",24.0465,24.1704,23.7159,23.8399,392000.0],["2018-02-14",23.6746,24.2944,23.6746,24.1291,394300.0],["2018-02-15",24.2117,24.6662,24.0878,24.5836,378800.0],["2018-02-16",24.4596,24.6662,24.377,24.5423,822800.0],["2018-02-20",24.4596,25.162,24.4183,24.8315,499200.0],["2018-02-21",24.8315,25.0215,24.4431,24.6249,366300.0],["2018-02-22",24.7488,25.162,24.6249,24.6662,342000.0],["2018-02-23",24.8728,24.8728,24.5423,24.7902,272300.0],["2018-02-26",24.7902,25.2033,24.7075,25.162,282300.0],["2018-02-27",25.0794,25.3686,24.9554,24.9967,223600.0],["2018-02-28",25.0794,25.2033,24.6662,24.7902,340500.0],["2018-03-01",24.7488,25.0381,24.4596,24.5009,262000.0],["2018-03-02",24.377,25.0381,24.2117,24.9141,247200.0],["2018-03-05",24.8315,25.286,24.8315,25.1207,240400.0],["2018-03-06",25.162,25.4925,24.9554,25.4512,342200.0],["2018-03-07",25.2446,25.7404,25.2446,25.6578,300000.0],["2018-03-08",25.9057,26.2362,25.6991,25.947,326400.0],["2018-03-09",26.1536,26.4428,25.9884,26.2776,420800.0],["2018-03-12",26.2776,26.856,26.1536,26.5668,731900.0],["2018-03-13",26.6081,26.8808,26.2776,26.2776,729400.0],["2018-03-14",26.4015,26.4015,25.8644,25.9057,513100.0],["2018-03-15",25.9884,26.2776,25.7818,26.1536,802600.0],["2018-03-16",26.1949,26.6494,26.1123,26.5668,662400.0],["2018-03-19",26.4842,26.6907,26.0297,26.2363,357200.0],["2018-03-20",26.1949,26.4015,26.0297,26.1949,245500.0],["2018-03-21",26.1536,26.4428,26.071,26.1536,250700.0],["2018-03-22",26.0297,26.1536,25.5339,25.5339,314000.0],["2018-03-23",25.5752,25.5752,24.7902,24.8728,372700.0],["2018-03-26",25.2033,25.3686,24.8315,25.286,353800.0],["2018-03-27",25.286,25.286,24.5009,24.5423,350000.0],["2018-03-28",24.5423,24.7914,24.0772,24.3346,541500.0],["2018-03-29",24.5007,24.916,24.3762,24.7914,329100.0],["2018-04-02",24.6668,24.7084,24.0855,24.21,304000.0],["2018-04-03",24.3762,24.6668,24.1685,24.5423,263700.0],["2018-04-04",24.2931,24.7084,24.21,24.6253,225600.0],["2018-04-05",24.7499,24.9575,24.5423,24.5838,224800.0],["2018-04-06",24.4177,24.7084,24.0439,24.1685,278200.0],["2018-04-09",24.2931,24.5838,24.0855,24.127,189600.0],["2018-04-10",24.4177,24.7084,24.3346,24.6668,430100.0],["2018-04-11",24.5838,25.1236,24.5838,25.0821,189400.0],["2018-04-12",25.1236,25.3313,25.0406,25.2067,127600.0],["2018-04-13",25.3313,25.6469,25.2731,25.4143,166600.0],["2018-04-16",25.5389,25.622,25.3977,25.5389,615200.0],["2018-04-17",25.6219,26.0787,25.5804,25.9542,340300.0],["2018-04-18",25.9957,26.1618,25.9126,25.9957,247600.0],["2018-04-19",25.9126,25.9957,25.6635,25.6635,193800.0],["2018-04-20",25.5804,25.7465,25.4143,25.4974,212500.0],["2018-04-23",25.6219,25.705,25.2067,25.2482,141000.0],["2018-04-24",25.4558,25.6635,25.0821,25.2482,194700.0],["2018-04-25",25.2067,25.6219,24.9575,25.3728,216700.0],["2018-04-26",23.6287,24.0855,22.2998,22.9642,736400.0],["2018-04-27",22.8812,22.8812,22.0922,22.1337,745900.0],["2018-04-30",22.2168,22.3829,21.6769,21.843,600900.0],["2018-05-01",21.76,22.2168,21.3862,22.1752,505700.0],["2018-05-02",22.2998,22.4244,21.9676,22.0091,386300.0],["2018-05-03",22.0091,22.2832,21.76,22.1752,335000.0],["2018-05-04",22.1337,22.549,22.0922,22.2583,329600.0],["2018-05-07",22.2998,22.3413,22.0922,22.2168,450300.0],["2018-05-08",22.2998,22.6736,22.1752,22.4244,303700.0],["2018-05-09",22.5074,22.7151,22.4493,22.632,284100.0],["2018-05-10",22.5905,22.6985,22.5074,22.5905,244400.0],["2018-05-11",22.632,22.7981,22.4244,22.4659,254700.0],["2018-05-14",22.5074,22.7981,22.2998,22.3829,320600.0],["2018-05-15",22.3829,22.5074,22.2583,22.3829,274500.0],["2018-05-16",22.5074,23.0058,22.3829,22.8812,256000.0],["2018-05-17",22.8812,23.0722,22.74,22.8397,385300.0],["2018-05-18",22.9227,22.9642,22.7151,22.7981,233000.0],["2018-05-21",22.8397,23.0473,22.6736,22.7566,507000.0],["2018-05-22",22.7981,22.9892,22.7981,22.8397,230700.0],["2018-05-23",22.7566,23.0058,22.6736,22.7566,224600.0],["2018-05-24",22.7566,22.8812,22.3829,22.7566,311800.0],["2018-05-25",22.7151,23.0888,22.7151,23.0058,188700.0],["2018-05-29",22.7981,23.1304,22.7981,23.0473,252300.0],["2018-05-30",23.2134,23.5041,23.0473,23.1304,212100.0],["2018-05-31",23.1303,23.2383,22.8812,23.0058,252600.0],["2018-06-01",23.1719,23.3795,23.0888,23.338,239400.0],["2018-06-04",23.3795,23.4875,23.0888,23.338,216300.0],["2018-06-05",23.3795,23.8778,23.3795,23.8363,181500.0],["2018-06-06",23.7948,24.318,23.7532,24.21,344600.0],["2018-06-07",24.1685,24.2516,23.9443,24.0855,456000.0],["2018-06-08",24.0439,24.3346,23.9858,24.2516,343700.0],["2018-06-11",24.1685,24.7499,24.1685,24.6668,371300.0],["2018-06-12",24.6253,24.6668,24.3346,24.4177,309700.0],["2018-06-13",24.4177,24.6253,24.3762,24.4592,473500.0],["2018-06-14",24.5007,24.5423,24.3762,24.5423,207500.0],["2018-06-15",24.3346,24.6253,24.3346,24.4592,683900.0],["2018-06-18",24.4592,24.5838,24.21,24.2931,632000.0],["2018-06-19",24.0439,24.5838,24.0439,24.3346,505300.0],["2018-06-20",24.4592,24.7499,24.2516,24.5007,235700.0],["2018-06-21",24.5423,24.7084,24.4177,24.4592,263200.0],["2018-06-22",24.6668,25.3728,24.5838,25.2482,641200.0],["2018-06-25",25.2067,25.2067,24.0439,24.3762,480600.0],["2018-06-26",24.3762,25.1236,24.3762,24.916,311100.0],["2018-06-27",24.8745,24.9575,24.5838,24.6253,147300.0],["2018-06-28",24.7088,24.7088,24.1662,24.3749,252300.0],["2018-06-29",24.5001,24.7088,24.3331,24.3331,262500.0],["2018-07-02",24.2079,24.3999,23.9992,24.3749,277200.0],["2018-07-03",24.4166,24.5001,24.2079,24.2497,207500.0],["2018-07-05",24.4584,24.8757,24.2914,24.834,409200.0],["2018-07-06",24.8757,25.0427,24.7923,24.9592,211500.0],["2018-07-09",25.001,25.1262,25.001,25.0427,390000.0],["2018-07-10",25.0427,25.4183,25.0427,25.2096,325100.0],["2018-07-11",25.0427,25.2096,24.4584,24.5418,317100.0],["2018-07-12",24.6253,24.7756,24.4584,24.7088,227900.0],["2018-07-13",24.7088,25.0009,24.6921,24.7505,132000.0],["2018-07-16",24.7088,24.834,24.5001,24.5836,178500.0],["2018-07-17",24.4584,24.667,24.4584,24.6253,243000.0],["2018-07-18",24.6253,24.7923,24.5001,24.5836,259100.0],["2018-07-19",24.4166,24.6253,24.4166,24.5836,264900.0],["2018-07-20",24.6253,24.667,24.4166,24.5001,191100.0],["2018-07-23",24.4584,24.7505,24.2497,24.7088,175400.0],["2018-07-24",24.8757,25.0844,24.2497,24.5418,737000.0],["2018-07-25",23.7071,24.3749,20.1176,20.2428,1220000.0],["2018-07-26",20.0759,20.4933,20.0759,20.4515,645300.0],["2018-07-27",20.4515,20.6185,20.1176,20.1594,564300.0],["2018-07-30",20.2428,20.8272,20.1176,20.1594,373400.0],["2018-07-31",20.1594,20.6185,20.1594,20.2011,543900.0],["2018-08-01",20.1176,20.4515,20.0175,20.4098,357000.0],["2018-08-02",20.2846,20.7437,20.2846,20.4933,286000.0],["2018-08-03",20.535,20.8272,20.4933,20.6602,350400.0],["2018-08-06",20.702,20.9941,20.702,20.8272,642300.0],["2018-08-07",20.9106,21.495,20.9106,21.2863,378700.0],["2018-08-08",21.2863,21.5618,21.1611,21.4115,355900.0],["2018-08-09",21.328,21.6202,21.2445,21.328,238100.0],["2018-08-10",21.0776,21.3531,20.9941,21.2863,366000.0],["2018-08-13",21.2863,21.5785,21.1611,21.2446,298500.0],["2018-08-14",21.2445,21.495,21.2445,21.4115,332100.0],["2018-08-15",21.2863,21.4532,21.0776,21.2863,393300.0],["2018-08-16",21.3698,21.6202,21.2028,21.2446,354000.0],["2018-08-17",21.1611,21.5784,21.1611,21.4532,272200.0],["2018-08-20",21.4115,21.7871,21.4115,21.6619,469900.0],["2018-08-21",21.7871,22.0793,21.7037,22.0376,277900.0],["2018-08-22",22.0376,22.1043,21.7454,21.9124,340000.0],["2018-08-23",21.9541,22.121,21.5367,21.5785,280500.0],["2018-08-24",21.6202,21.7037,21.3698,21.6202,475200.0],["2018-08-27",21.6202,21.9791,21.5367,21.7037,256200.0],["2018-08-28",21.7037,22.1628,21.5367,21.9541,183600.0],["2018-08-29",22.0376,22.1461,21.7454,21.7871,350500.0],["2018-08-30",21.7871,21.7871,21.4532,21.6202,259900.0],["2018-08-31",21.5785,21.7871,21.2863,21.5785,518600.0],["2018-09-04",21.5367,21.7454,21.1611,21.6202,339300.0],["2018-09-05",21.6619,21.7871,21.5367,21.7037,386100.0],["2018-09-06",21.6202,21.687,21.2445,21.2863,404300.0],["2018-09-07",21.1611,21.5367,21.1611,21.4532,472600.0],["2018-09-10",21.495,21.7871,21.4115,21.5367,358200.0],["2018-09-11",21.4532,21.8289,21.2863,21.4532,640300.0],["2018-09-12",21.4115,21.5784,21.1611,21.495,777000.0],["2018-09-13",21.6202,21.7454,21.4115,21.495,584800.0],["2018-09-14",21.5367,21.7454,21.2445,21.4532,299800.0],["2018-09-17",21.3698,21.5367,20.9106,20.9941,339600.0],["2018-09-18",21.0776,21.4532,20.7854,20.9106,408900.0],["2018-09-19",20.9106,21.0776,20.7854,20.8272,366600.0],["2018-09-20",20.9106,21.1611,20.7854,20.9524,744200.0],["2018-09-21",20.9524,21.2445,20.9106,20.9941,891800.0],["2018-09-24",20.9524,21.4115,20.7854,21.2863,470500.0],["2018-09-25",21.1611,21.3698,20.7437,20.7854,343900.0],["2018-09-26",20.7437,20.9524,20.2428,20.3263,618000.0],["2018-09-27",20.4103,20.4775,19.8644,19.9483,765500.0],["2018-09-28",19.8644,20.0323,19.5284,19.6544,1003600.0],["2018-10-01",19.6964,20.1247,19.4192,19.8979,754900.0],["2018-10-02",19.8392,20.2171,19.8224,19.8979,782600.0],["2018-10-03",19.9483,20.1919,19.6628,20.1163,653800.0],["2018-10-04",20.0071,20.1919,19.7888,19.8308,940700.0],["2018-10-05",19.814,20.0071,19.3604,19.6292,444100.0],["2018-10-08",19.6544,19.7468,19.3856,19.4948,367900.0],["2018-10-09",19.4528,19.6712,19.1588,19.5368,429700.0],["2018-10-10",19.4864,19.8476,19.4024,19.4108,722600.0],["2018-10-11",19.3772,19.6964,19.3352,19.4024,438600.0],["2018-10-12",19.6964,19.7468,19.2764,19.5284,475600.0],["2018-10-15",19.4948,19.8811,19.4948,19.6712,347100.0],["2018-10-16",19.73,20.1499,19.5956,19.9987,451200.0],["2018-10-17",19.9567,20.6539,19.8476,20.5951,542700.0],["2018-10-18",20.5027,20.6539,20.1499,20.1583,486300.0],["2018-10-19",20.1583,20.6035,20.1583,20.3767,420600.0],["2018-10-22",20.4859,20.7295,20.3599,20.6455,375300.0],["2018-10-23",20.3851,20.7043,20.0659,20.5531,374400.0],["2018-10-24",20.5783,20.6539,19.8476,19.856,536100.0],["2018-10-25",20.0155,20.3011,19.6628,19.8308,829200.0],["2018-10-26",19.394,19.6124,18.8732,18.9572,581400.0],["2018-10-29",19.142,19.604,18.3609,18.5961,760200.0],["2018-10-30",18.5625,19.4696,18.5625,19.436,785200.0],["2018-10-31",19.2344,19.562,18.2937,18.3357,1191900.0],["2018-11-01",18.3609,19.5032,18.2685,19.0496,699500.0],["2018-11-02",19.1084,19.9483,19.1084,19.8979,913600.0],["2018-11-05",19.9903,20.4775,19.9903,20.2087,673700.0],["2018-11-06",20.1919,20.5783,20.0827,20.3599,483700.0],["2018-11-07",20.4187,20.6035,19.814,20.5951,661200.0],["2018-11-08",20.3683,20.7295,20.3683,20.6371,469000.0],["2018-11-09",20.4775,20.6287,19.772,19.9483,461700.0],["2018-11-12",19.9063,19.9483,19.5452,19.5704,399900.0],["2018-11-13",19.6376,20.2507,19.6292,19.688,501100.0],["2018-11-14",19.7972,20.1247,19.2596,19.3268,610600.0],["2018-11-15",19.2596,19.9147,19.2344,19.8475,470600.0],["2018-11-16",19.6796,19.9567,19.5956,19.8728,626400.0],["2018-11-19",19.772,19.8644,19.31,19.394,671300.0],["2018-11-20",19.1084,19.604,18.9152,19.4528,568100.0],["2018-11-21",19.6208,19.8644,19.5116,19.562,395200.0],["2018-11-23",19.4024,20.2171,19.1588,19.8812,832900.0],["2018-11-26",19.9903,20.3683,19.9063,19.9567,505800.0],["2018-11-27",19.8056,20.0071,19.6544,19.73,445700.0],["2018-11-28",19.7888,20.0491,19.3352,19.9819,580400.0],["2018-11-29",19.9063,20.1331,19.8224,19.9063,509000.0],["2018-11-30",19.8643,20.0491,19.6124,20.0239,467800.0],["2018-12-03",20.2591,20.4187,19.9483,20.2759,307600.0],["2018-12-04",20.2003,20.2675,19.1504,19.2008,427000.0],["2018-12-06",18.9152,19.2428,18.6465,19.1,345600.0],["2018-12-07",19.1168,19.3184,18.89,18.9488,391000.0],["2018-12-10",18.9404,19.1504,18.5457,18.6884,719300.0],["2018-12-11",18.9236,19.0748,18.6045,18.6717,293100.0],["2018-12-12",18.8144,19.184,18.7305,18.9068,258100.0],["2018-12-13",18.9488,19.1084,18.4029,18.4113,278700.0],["2018-12-14",18.2181,18.4197,17.9661,18.0249,313600.0],["2018-12-17",17.9913,18.2517,17.7057,17.7981,533600.0],["2018-12-18",17.9913,18.2601,17.9661,18.1677,253600.0],["2018-12-19",18.2097,18.3609,17.7477,17.8569,421900.0],["2018-12-20",17.7729,18.1173,17.6385,17.8317,278900.0],["2018-12-21",17.8401,17.8485,17.0002,17.0422,1102600.0],["2018-12-24",16.8826,17.5461,16.8826,16.9498,242700.0],["2018-12-26",17.0002,17.5041,16.807,17.4789,277200.0],["2018-12-27",17.1514,17.5713,17.0674,17.5629,366700.0],["2018-12-28",17.6052,18.0452,17.5376,17.7998,273500.0],["2018-12-31",17.7998,17.9183,17.5376,17.9183,283100.0],["2019-01-02",17.6391,18.3328,17.6391,18.0198,445500.0],["2019-01-03",17.8083,17.9013,17.436,17.4699,351300.0],["2019-01-04",17.7406,18.4428,17.5629,18.0705,864800.0],["2019-01-07",18.0875,19.2549,17.969,19.1365,833100.0],["2019-01-08",19.2126,19.2126,18.7135,19.0181,278600.0],["2019-01-09",19.1619,19.3818,19.0857,19.2465,220500.0],["2019-01-10",19.0773,19.4157,19.0773,19.4157,252600.0],["2019-01-11",19.3565,19.7202,19.1534,19.5426,379600.0],["2019-01-14",19.458,19.5172,19.2549,19.4157,277900.0],["2019-01-15",19.4834,19.661,19.3142,19.4326,247800.0],["2019-01-16",19.4495,19.8979,19.3565,19.8048,300700.0],["2019-01-17",19.6779,19.8471,19.5257,19.6695,446800.0],["2019-01-18",19.7625,20.304,19.5933,20.2871,456800.0],["2019-01-22",20.1432,20.1432,19.6949,19.8302,315100.0],["2019-01-23",19.8641,19.9825,19.551,19.6695,207200.0],["2019-01-24",19.7964,20.3378,19.7964,20.2025,220000.0],["2019-01-25",20.3547,20.6931,20.2701,20.5916,225800.0],["2019-01-28",20.3886,20.7439,20.2786,20.6593,227500.0],["2019-01-29",21.0231,21.0654,20.6255,20.7693,341100.0],["2019-01-30",20.93,21.1415,20.6593,21.0738,471600.0],["2019-01-31",21.1838,21.7168,21.0315,21.5053,505400.0],["2019-02-01",21.5053,21.7422,21.3784,21.5391,264200.0],["2019-02-04",21.6237,21.9029,21.4207,21.8945,432300.0],["2019-02-05",21.996,22.2244,21.7929,22.199,369800.0],["2019-02-06",22.199,22.512,22.199,22.5036,378900.0],["2019-02-07",22.419,22.9266,22.3344,22.8843,438200.0],["2019-02-08",23.265,24.6778,22.9773,23.2904,654300.0],["2019-02-11",23.2058,23.2988,22.6559,23.1973,501800.0],["2019-02-12",23.265,23.6203,23.1804,23.3073,489700.0],["2019-02-13",23.375,23.7218,23.375,23.6288,282600.0],["2019-02-14",23.5357,23.6457,23.4342,23.578,347300.0],["2019-02-15",23.7472,23.8826,23.578,23.7303,285700.0],["2019-02-19",23.7387,23.8149,23.375,23.5019,236600.0],["2019-02-20",23.4849,23.8318,23.3665,23.7641,247400.0],["2019-02-21",23.7641,23.8826,23.5865,23.7049,294700.0],["2019-02-22",23.7557,24.1025,23.7557,23.9333,266900.0],["2019-02-25",24.111,24.5086,23.798,23.798,271600.0],["2019-02-26",23.798,24.0348,23.6372,23.6541,180400.0],["2019-02-27",23.6034,23.6034,23.2904,23.3411,255200.0],["2019-02-28",23.1973,23.4257,23.1127,23.1804,537100.0],["2019-03-01",23.3411,23.4003,23.0789,23.2481,278000.0],["2019-03-04",23.265,23.6288,23.1296,23.1804,341200.0],["2019-03-05",23.2058,23.4088,23.1042,23.1127,255900.0],["2019-03-06",23.155,23.2565,22.7235,22.7235,366200.0],["2019-03-07",22.6728,22.7743,22.1144,22.1229,450400.0],["2019-03-08",21.9875,22.4021,21.9875,22.1398,414000.0],["2019-03-11",22.1398,22.6643,22.1313,22.6305,1543500.0],["2019-03-12",22.6051,22.7574,22.2498,22.3513,601800.0],["2019-03-13",22.4105,22.6305,22.2836,22.4021,782500.0],["2019-03-14",22.3598,22.4359,21.9875,22.0975,454200.0],["2019-03-15",22.1483,22.5543,22.0637,22.2244,1067200.0],["2019-03-18",22.2498,22.309,21.9452,22.1398,556100.0],["2019-03-19",22.1144,22.3175,21.9621,22.0298,305600.0],["2019-03-20",22.0467,22.3175,21.7506,21.9706,284400.0],["2019-03-21",21.9791,22.5459,21.9791,22.3513,1193000.0],["2019-03-22",22.2159,22.2667,21.7422,21.7591,354700.0],["2019-03-25",21.7591,21.9368,21.5222,21.8099,274600.0],["2019-03-26",21.9452,22.1736,21.8691,21.9706,418100.0],["2019-03-27",21.9537,22.2075,21.886,22.0637,309200.0],["2019-03-28",22.1913,22.404,22.0466,22.2423,297300.0],["2019-03-29",22.4381,22.5487,22.2338,22.3359,313200.0],["2019-04-01",22.5487,23.0422,22.5487,22.9316,301000.0],["2019-04-02",22.9231,22.9741,22.7444,22.889,238800.0],["2019-04-03",23.1528,23.374,22.9826,23.2549,523800.0],["2019-04-04",23.2549,23.6293,23.1698,23.6208,405100.0],["2019-04-05",23.6548,24.0973,23.5953,24.0888,421600.0],["2019-04-08",23.9952,24.3015,23.9867,24.293,371000.0],["2019-04-09",24.1739,24.293,24.0462,24.0888,417900.0],["2019-04-10",24.1569,24.5993,24.0973,24.4802,364200.0],["2019-04-11",24.4887,24.7099,24.2845,24.6163,237700.0],["2019-04-12",24.8035,25.0077,24.6504,24.9992,280300.0],["2019-04-15",24.9907,25.0333,24.744,24.9397,318800.0],["2019-04-16",24.9992,25.3736,24.9737,25.2885,312400.0],["2019-04-17",25.4077,25.4077,25.1014,25.3481,240900.0],["2019-04-18",25.1354,25.2971,25.0418,25.1439,211700.0],["2019-04-22",25.0928,25.1439,24.778,24.8716,233000.0],["2019-04-23",24.9312,25.263,24.8376,25.1949,289200.0],["2019-04-24",25.1609,25.7225,25.1184,25.5523,343600.0],["2019-04-25",22.5316,23.7654,22.4976,23.0082,515000.0],["2019-04-26",22.9146,23.3825,22.9146,23.2975,314900.0],["2019-04-29",23.3825,23.5272,23.0592,23.1698,375500.0],["2019-04-30",23.0507,23.0847,22.7103,22.9996,372700.0],["2019-05-01",23.0337,23.2464,22.7954,22.9911,481300.0],["2019-05-02",22.9656,23.1103,22.3615,22.6338,276000.0],["2019-05-03",22.7954,23.1783,22.5487,23.1358,279000.0],["2019-05-06",22.6763,23.2124,22.5316,23.1698,273100.0],["2019-05-07",23.1443,23.1443,22.5572,22.7274,212800.0],["2019-05-08",22.7274,22.838,22.4806,22.5061,271000.0],["2019-05-09",22.1998,22.4466,21.9871,22.3615,217000.0],["2019-05-10",22.2764,22.3785,21.8935,22.2509,444200.0],["2019-05-13",21.936,21.936,20.9064,20.9915,349100.0],["2019-05-14",21.0936,21.3574,20.983,21.1872,388900.0],["2019-05-15",20.983,21.4765,20.9575,21.3744,232300.0],["2019-05-16",21.451,21.4595,21.0851,21.2043,262900.0],["2019-05-17",20.9405,21.0766,20.5406,20.5831,596300.0],["2019-05-20",20.3363,20.6001,20.1747,20.464,225100.0],["2019-05-21",20.6256,20.8554,20.5746,20.7107,237900.0],["2019-05-22",20.6086,20.6342,20.3023,20.4129,212900.0],["2019-05-23",20.1406,20.2257,19.7833,19.9534,236200.0],["2019-05-24",20.1066,20.1321,19.7662,19.7833,290000.0],["2019-05-28",19.7918,19.9449,19.545,19.6301,282400.0],["2019-05-29",19.3833,19.5961,19.3748,19.4004,233000.0],["2019-05-30",19.4344,19.6046,19.1451,19.3068,218600.0],["2019-05-31",19.077,19.0855,18.6686,18.7962,291200.0],["2019-06-03",18.7622,19.1961,18.7622,19.1025,272800.0],["2019-06-04",19.3323,19.6812,19.3238,19.6727,195400.0],["2019-06-05",19.7833,19.7918,19.1876,19.4684,203500.0],["2019-06-06",19.5705,19.5791,19.1961,19.4855,186100.0],["2019-06-07",19.5195,19.6726,19.4004,19.5876,239000.0],["2019-06-10",19.7492,20.1662,19.7492,20.1066,294400.0],["2019-06-11",20.2853,20.3278,19.9364,20.0981,317600.0],["2019-06-12",19.962,20.0981,19.8258,19.979,179400.0],["2019-06-13",20.0896,20.3364,20.0215,20.3108,220600.0],["2019-06-14",20.1577,20.1577,19.8003,19.9024,195500.0],["2019-06-17",19.9024,20.1662,19.6812,19.9449,262700.0],["2019-06-18",20.1066,20.464,20.0726,20.4129,202800.0],["2019-06-19",20.515,20.7703,20.447,20.5235,550200.0],["2019-06-20",20.7788,20.8299,20.5491,20.6852,225100.0],["2019-06-21",20.5831,20.8639,20.4555,20.5406,402100.0],["2019-06-24",20.5491,20.8299,20.532,20.5746,299200.0],["2019-06-25",20.5831,20.8214,20.515,20.5491,355100.0],["2019-06-26",20.6597,21.1107,20.6597,20.966,272200.0],["2019-06-27",21.0773,21.2742,20.8718,21.1886,241200.0],["2019-06-28",21.2571,21.5567,21.0345,21.5053,905100.0],["2019-07-01",21.9077,22.0704,21.5482,21.7023,240500.0],["2019-07-02",21.7279,21.7279,21.2143,21.3598,156100.0],["2019-07-03",21.4454,21.6937,21.3941,21.4882,96100.0],["2019-07-05",21.3598,21.5482,21.1201,21.4711,270900.0],["2019-07-08",21.4026,21.5396,21.1543,21.2571,211600.0],["2019-07-09",21.1543,21.2999,20.9574,21.2656,311700.0],["2019-07-10",21.4625,21.6338,21.2742,21.454,147600.0],["2019-07-11",21.454,21.5396,21.0944,21.2057,413600.0],["2019-07-12",21.2913,21.531,21.2913,21.4369,140900.0],["2019-07-15",21.5738,21.7793,21.1715,21.4882,169300.0],["2019-07-16",21.4369,21.7023,21.3855,21.6338,168800.0],["2019-07-17",21.668,21.7108,21.4026,21.4026,215400.0],["2019-07-18",21.3427,21.5225,21.1201,21.317,195000.0],["2019-07-19",21.317,21.6594,21.2485,21.2485,192200.0],["2019-07-22",21.3256,21.6594,21.3256,21.4197,146500.0],["2019-07-23",21.5054,21.7536,21.3684,21.6509,150800.0],["2019-07-24",21.6081,22.1217,21.5225,22.0875,351100.0],["2019-07-25",22.37,23.2004,22.1988,22.8494,458600.0],["2019-07-26",22.9008,23.5172,22.8238,23.4402,347900.0],["2019-07-29",23.4145,23.56,22.9778,23.072,221800.0],["2019-07-30",22.9008,23.4145,22.781,23.3631,273000.0],["2019-07-31",23.3631,23.6371,23.1148,23.1662,326300.0],["2019-08-01",23.0977,23.774,22.9607,23.2347,254600.0],["2019-08-02",22.9522,22.9864,22.2587,22.5498,221500.0],["2019-08-05",22.3529,22.4899,21.9334,22.1902,369600.0],["2019-08-06",22.3615,22.7296,21.8478,22.0618,313100.0],["2019-08-07",21.8478,22.4128,21.7365,22.3957,233900.0],["2019-08-08",22.6097,22.9693,22.5156,22.9265,234500.0],["2019-08-09",22.7895,22.7895,22.4471,22.5584,253100.0],["2019-08-12",22.5412,22.7381,22.4128,22.4556,232500.0],["2019-08-13",22.3272,22.9522,22.2502,22.6611,148600.0],["2019-08-14",22.2673,22.4471,21.9676,22.0105,225000.0],["2019-08-15",22.0104,22.0961,21.7279,21.8992,285600.0],["2019-08-16",22.0105,22.7981,21.7279,22.6868,317700.0],["2019-08-19",22.9179,23.1662,22.858,22.8666,258100.0],["2019-08-20",22.7895,22.8837,22.6012,22.6268,201300.0],["2019-08-21",22.8666,23.2261,22.8152,23.1576,233500.0],["2019-08-22",23.2946,23.3802,23.0207,23.1234,158400.0],["2019-08-23",23.0549,23.0977,22.3015,22.3443,284400.0],["2019-08-26",22.5669,22.6611,22.3529,22.4214,161000.0],["2019-08-27",22.4556,22.6012,22.0361,22.0789,229200.0],["2019-08-28",22.0361,22.4984,21.9676,22.3272,161200.0],["2019-08-29",22.6868,23.0292,22.5412,22.8323,154900.0],["2019-08-30",23.0121,23.0378,22.584,22.6697,211800.0],["2019-09-03",22.3615,22.4299,21.882,22.2759,270700.0],["2019-09-04",22.6012,22.8152,22.5498,22.6953,244300.0],["2019-09-05",23.0378,23.8083,22.995,23.56,211800.0],["2019-09-06",23.5943,23.8168,23.4487,23.5172,195400.0],["2019-09-09",23.6199,24.0908,23.5086,24.0908,280600.0],["2019-09-10",24.0137,24.0908,23.6285,23.9538,324700.0],["2019-09-11",24.0993,24.5188,23.9196,24.5188,256700.0],["2019-09-12",24.613,24.6815,24.2534,24.6301,257600.0],["2019-09-13",24.7671,24.8014,24.3733,24.4846,202500.0],["2019-09-16",24.5702,24.9041,24.3305,24.7157,299700.0],["2019-09-17",24.5873,25.0582,24.4247,25.0496,312100.0],["2019-09-18",25.238,25.2637,24.7671,24.9212,277900.0],["2019-09-19",25.0753,25.1524,24.6815,24.6815,257000.0],["2019-09-20",24.6986,24.9041,24.3219,24.4589,891800.0],["2019-09-23",24.399,24.8442,24.399,24.6473,226900.0],["2019-09-24",24.8698,25.0239,24.6473,24.8099,385300.0],["2019-09-25",24.7586,25.3493,24.7329,25.3407,289600.0],["2019-09-26",25.3664,25.4092,24.9983,25.0496,297700.0],["2019-09-27",25.1959,25.411,24.9464,25.0496,169200.0],["2019-09-30",25.0066,25.3766,24.9894,25.0066,221900.0],["2019-10-01",25.1271,25.5315,24.5505,24.7657,262500.0],["2019-10-02",24.5763,25.1701,24.5075,25.0582,358000.0],["2019-10-03",24.9894,25.0238,24.5591,24.7484,203400.0],["2019-10-04",24.671,25.1529,24.6624,25.1443,199500.0],["2019-10-07",24.9808,25.3938,24.9119,25.0238,241400.0],["2019-10-08",24.9378,25.0754,24.6538,24.8947,282900.0],["2019-10-09",25.1357,25.2217,24.8861,24.9894,230300.0],["2019-10-10",25.0324,25.3852,24.9378,25.2734,257900.0],["2019-10-11",25.6348,26.2457,25.6348,25.7208,246800.0],["2019-10-14",25.5918,25.738,25.4627,25.6348,241600.0],["2019-10-15",25.652,26.1855,25.6176,26.1769,222400.0],["2019-10-16",26.1597,26.4092,26.0134,26.1855,242800.0],["2019-10-17",26.2716,26.6588,26.2113,26.6588,242500.0],["2019-10-18",26.633,26.6846,26.1597,26.3576,194300.0],["2019-10-21",26.59,26.9428,26.5641,26.5986,246200.0],["2019-10-22",26.6158,26.676,26.4006,26.5727,195600.0],["2019-10-23",26.5727,26.6158,26.3146,26.3834,151300.0],["2019-10-24",26.4953,26.6588,26.3232,26.4006,314900.0],["2019-10-25",26.5211,27.7172,26.4695,27.1063,392500.0],["2019-10-28",27.287,28.2335,27.2784,28.027,482900.0],["2019-10-29",27.8893,29.1715,27.6742,29.1543,447300.0],["2019-10-30",29.1543,29.6706,28.9306,29.5587,390900.0],["2019-10-31",29.4813,29.4813,28.724,29.1715,356600.0],["2019-11-01",29.292,29.3866,28.965,29.1199,268400.0],["2019-11-04",29.3952,29.5415,28.8789,29.4555,268800.0],["2019-11-05",29.6276,29.8599,29.3952,29.6792,219000.0],["2019-11-06",29.6706,29.7136,29.1285,29.2662,205300.0],["2019-11-07",29.6018,29.6792,29.3092,29.4383,158200.0],["2019-11-08",29.3608,29.4899,29.1543,29.3006,177200.0],["2019-11-11",28.9994,29.1973,28.8015,29.1285,277300.0],["2019-11-12",29.249,29.4469,28.9736,29.0769,144900.0],["2019-11-13",28.7929,29.0682,28.7757,28.9908,143200.0],["2019-11-14",28.8875,29.0252,28.7412,28.8531,156400.0],["2019-11-15",29.0682,29.1457,28.7498,29.1371,180500.0],["2019-11-18",29.0854,29.2317,28.8445,28.9564,128500.0],["2019-11-19",29.1285,29.2748,28.6724,28.7757,245800.0],["2019-11-20",28.5519,28.7068,28.0786,28.2249,201300.0],["2019-11-21",28.1561,28.1819,27.9238,28.0184,222900.0],["2019-11-22",28.1303,28.1303,27.7602,28.027,180800.0],["2019-11-25",28.5261,29.9201,28.2421,29.8943,314000.0],["2019-11-26",29.7739,30.0836,29.4985,29.7394,269000.0],["2019-11-27",29.8685,30.1009,29.7739,30.0148,120300.0],["2019-11-29",30.0234,30.1181,29.5932,29.662,75400.0],["2019-12-02",29.6276,29.8255,29.1371,29.2403,209600.0],["2019-12-03",28.965,29.3608,28.5605,29.3092,149500.0],["2019-12-04",29.4297,29.9546,29.4297,29.7308,214300.0],["2019-12-05",29.8513,30.1181,29.8513,29.9374,192100.0],["2019-12-06",30.2041,30.4623,30.0923,30.3418,222900.0],["2019-12-09",30.1955,30.3504,29.946,30.1697,238100.0],["2019-12-10",30.1353,30.3934,29.8513,29.8943,301200.0],["2019-12-11",29.8943,30.4106,29.7394,30.3418,312300.0],["2019-12-12",30.3074,30.8925,30.3074,30.5139,389900.0],["2019-12-13",30.6086,30.6086,29.8771,30.1009,364500.0],["2019-12-16",30.3934,30.5483,29.9804,30.1009,262200.0],["2019-12-17",30.3332,30.4106,29.6792,29.748,370100.0],["2019-12-18",29.9287,30.1181,29.378,30.0234,556200.0],["2019-12-19",30.1439,30.2385,29.989,30.1353,317600.0],["2019-12-20",30.2644,30.5741,29.4383,29.6018,1181800.0],["2019-12-23",29.6362,30.0836,29.3866,29.8599,200200.0],["2019-12-24",29.9374,30.2299,29.7739,30.1783,104800.0],["2019-12-26",30.1439,30.3332,29.989,30.1525,237700.0],["2019-12-27",30.2648,30.2821,29.8241,29.9019,141100.0],["2019-12-30",29.9019,30.0056,29.7031,29.9191,175400.0],["2019-12-31",29.7722,30.0661,29.6685,29.6944,160900.0],["2020-01-02",29.85,29.9624,29.4784,29.7895,166700.0],["2020-01-03",29.3833,29.8586,29.3228,29.7377,289300.0],["2020-01-06",29.5821,29.8414,29.3488,29.5562,248100.0],["2020-01-07",29.4265,29.7463,29.3142,29.4006,497200.0],["2020-01-08",29.4525,29.9796,29.4093,29.8241,300200.0],["2020-01-09",30.0142,30.2475,29.9105,29.9278,243900.0],["2020-01-10",29.9796,30.1006,29.9191,29.9883,230600.0],["2020-01-13",30.0142,30.8439,30.0142,30.8266,288800.0],["2020-01-14",30.8957,31.0772,30.5932,30.8439,292400.0],["2020-01-15",30.8093,31.2932,30.7661,31.1118,251900.0],["2020-01-16",31.25,31.7772,31.1982,31.7513,318400.0],["2020-01-17",31.8982,31.976,31.6303,31.8377,320900.0],["2020-01-21",31.7772,31.9674,31.6389,31.7167,251300.0],["2020-01-22",31.8291,32.2871,31.8291,32.0019,306200.0],["2020-01-23",31.9673,32.218,31.7859,32.1402,256600.0],["2020-01-24",32.1402,32.2266,31.8204,31.9933,239600.0],["2020-01-27",31.4142,31.5007,30.9044,30.9476,402800.0],["2020-01-28",31.1118,31.371,31.0686,31.2155,206000.0],["2020-01-29",31.2328,31.5007,30.3685,30.3945,207400.0],["2020-01-30",30.1179,30.2216,27.5944,27.9228,496000.0],["2020-01-31",27.8018,27.966,26.5401,26.6006,512200.0],["2020-02-03",26.8339,27.1537,26.0215,26.108,400400.0],["2020-02-04",26.5401,26.9808,26.3932,26.7302,355100.0],["2020-02-05",26.8771,26.903,26.3067,26.7216,354700.0],["2020-02-06",26.7734,26.8944,26.1685,26.2981,247400.0],["2020-02-07",25.9351,26.2376,22.9363,23.0141,613800.0],["2020-02-10",22.8239,22.8844,22.4696,22.798,539700.0],["2020-02-11",22.9017,23.9647,22.9017,23.8264,449400.0],["2020-02-12",24.0857,24.5697,24.0338,24.4487,438400.0],["2020-02-13",24.1894,24.8116,24.0684,24.6993,371900.0],["2020-02-14",24.7166,24.7252,23.9561,24.0338,238400.0],["2020-02-18",23.8869,24.1548,23.7141,23.9128,249700.0],["2020-02-19",24.1462,24.198,23.9129,24.0338,284200.0],["2020-02-20",23.9042,24.3536,23.8264,24.2585,174100.0],["2020-02-21",24.198,24.198,23.74,23.7919,183100.0],["2020-02-24",22.7462,23.2733,22.6511,23.0141,225700.0],["2020-02-25",23.403,23.6363,23.0918,23.2993,369500.0],["2020-02-26",24.2326,24.3277,23.6622,23.7832,375200.0],["2020-02-27",23.2906,24.198,23.1264,23.4289,554600.0],["2020-02-28",22.7375,23.6104,22.4783,23.4894,405800.0],["2020-03-02",23.6017,23.8696,23.0141,23.8178,403700.0],["2020-03-03",23.8869,24.3277,23.1437,23.5585,293300.0],["2020-03-04",23.74,24.1462,23.5153,24.1116,262600.0],["2020-03-05",23.6449,23.7832,23.1178,23.4807,337800.0],["2020-03-06",22.8412,23.6363,22.8412,23.377,259400.0],["2020-03-09",22.2363,23.256,21.9857,22.7375,329400.0],["2020-03-10",23.2474,23.5412,21.9597,22.8844,369400.0],["2020-03-11",22.3573,22.4523,21.1474,21.4239,373100.0],["2020-03-12",15.5559,19.4621,15.5559,17.7423,432500.0],["2020-03-13",18.6843,19.4708,18.0621,19.4621,446400.0],["2020-03-16",16.6275,19.151,16.6275,18.3041,353500.0],["2020-03-17",18.6843,19.03,15.504,16.4287,443800.0],["2020-03-18",15.1756,15.3312,12.1509,12.7472,373000.0],["2020-03-19",12.7213,15.9361,12.3237,15.5645,419100.0],["2020-03-20",15.6596,16.2213,14.6312,14.9336,599000.0],["2020-03-23",15.0287,15.53,14.1645,15.2621,431200.0],["2020-03-24",15.6423,16.1436,14.4583,15.625,465100.0],["2020-03-25",15.7892,16.7917,15.1411,15.6596,328500.0],["2020-03-26",15.8756,17.3362,15.7719,17.2152,269200.0],["2020-03-27",16.6275,16.8176,15.4867,15.7547,252200.0],["2020-03-30",16.1732,18.1087,15.8418,17.9605,339300.0],["2020-03-31",17.8646,18.0389,17.0625,17.4286,323500.0],["2020-04-01",16.5829,17.1584,15.8157,15.9726,238100.0],["2020-04-02",15.9203,16.8096,15.5803,16.4696,257800.0],["2020-04-03",16.208,16.487,15.6675,16.2342,297200.0],["2020-04-06",16.7922,18.5969,16.7922,18.4749,291000.0],["2020-04-07",18.937,19.4601,17.9779,18.3267,259800.0],["2020-04-08",18.6144,19.0765,18.1523,18.6841,278500.0],["2020-04-09",19.1549,19.4601,18.7277,19.2683,192800.0],["2020-04-13",19.1201,19.1288,18.3877,18.9718,134100.0],["2020-04-14",19.3119,19.556,18.6493,18.9457,241500.0],["2020-04-15",18.2133,18.3354,17.481,17.8995,309500.0],["2020-04-16",17.9256,18.2482,17.0973,17.7164,226200.0],["2020-04-17",18.1174,18.6318,18.0389,18.1784,182800.0],["2020-04-20",17.76,18.1784,17.542,17.5856,237500.0],["2020-04-21",17.0799,17.3502,16.9055,17.1322,202200.0],["2020-04-22",17.5333,17.8646,17.0276,17.6989,222900.0],["2020-04-23",18.0302,18.501,17.943,18.1523,249400.0],["2020-04-24",18.0389,18.5272,17.8995,17.943,216700.0],["2020-04-27",18.0041,19.1113,18.0041,18.8934,273900.0],["2020-04-28",19.3903,19.5821,19.0416,19.2857,306100.0],["2020-04-29",20.1227,21.3085,19.9919,20.8638,249200.0],["2020-04-30",20.9423,21.012,17.263,18.0128,672000.0],["2020-05-01",17.6466,17.8907,17.1322,17.2891,345400.0],["2020-05-04",16.9578,17.6815,16.7486,17.3153,288600.0],["2020-05-05",17.5943,17.8035,16.8968,16.9404,253500.0],["2020-05-06",16.8881,17.0537,16.6614,16.9142,176900.0],["2020-05-07",17.0886,17.2543,16.8009,16.9142,243700.0],["2020-05-08",17.2717,18.0302,17.2717,18.0215,199100.0],["2020-05-11",17.7774,18.0389,17.4025,17.603,223600.0],["2020-05-12",17.7076,17.8907,17.0014,17.0189,292800.0],["2020-05-13",16.8968,16.8968,15.9029,16.5917,333200.0],["2020-05-14",16.2603,16.6527,16.0075,16.6004,265600.0],["2020-05-15",16.4696,16.923,16.3214,16.5742,313900.0],["2020-05-18",17.263,18.3179,17.263,18.1784,291700.0],["2020-05-19",18.0041,18.4051,17.6641,17.6815,201900.0],["2020-05-20",18.0825,18.4749,17.943,18.1349,187000.0],["2020-05-21",18.0477,18.3267,17.6205,17.6292,149400.0],["2020-05-22",17.8297,17.8297,17.202,17.7425,177700.0],["2020-05-26",18.6231,19.1724,18.5795,18.8759,260800.0],["2020-05-27",19.2247,20.5674,19.2247,20.4104,404400.0],["2020-05-28",20.5151,20.5151,19.2596,19.338,476000.0],["2020-05-29",18.9108,18.9108,18.1,18.4749,286000.0],["2020-06-01",18.5272,18.9893,18.4923,18.7539,217200.0],["2020-06-02",18.9631,19.0852,18.6405,18.8411,147900.0],["2020-06-03",19.2508,19.9396,19.2508,19.5211,187800.0],["2020-06-04",19.3816,20.0878,19.2421,19.9919,218600.0],["2020-06-05",20.5499,20.9336,20.4017,20.4017,204600.0],["2020-06-08",20.611,21.3433,20.6022,21.23,269100.0],["2020-06-09",20.9074,21.073,20.4366,20.6458,203800.0],["2020-06-10",20.5761,20.6371,19.3991,19.4601,123100.0],["2020-06-11",18.4836,18.7364,18.1436,18.2308,248200.0],["2020-06-12",19.0852,19.1026,17.9518,18.4226,226200.0],["2020-06-15",17.6902,18.5621,17.5943,18.5185,179800.0],["2020-06-16",19.2334,19.3903,18.5533,18.998,105100.0],["2020-06-17",19.0067,19.0677,18.4662,18.658,169000.0],["2020-06-18",18.4051,18.6231,17.9605,18.2569,175100.0],["2020-06-19",18.5098,18.5882,17.9256,18.0389,620900.0],["2020-06-22",18.1349,18.4662,17.9169,18.3267,200100.0],["2020-06-23",18.6231,18.6841,18.0477,18.4139,177900.0],["2020-06-24",18.1349,18.2133,17.6815,17.8035,249400.0],["2020-06-25",17.6292,18.0564,17.4199,18.0128,205700.0],["2020-06-26",17.821,18.1784,17.5943,17.9779,445500.0],["2020-06-29",18.3294,18.7775,18.2415,18.5754,187000.0],["2020-06-30",18.593,19.1378,18.5139,18.9796,244300.0],["2020-07-01",18.9796,19.1466,17.5737,17.6264,202100.0],["2020-07-02",18.0482,18.4788,17.9076,17.9691,269700.0],["2020-07-06",18.4436,18.6721,18.1273,18.3294,132400.0],["2020-07-07",18.057,18.1712,17.4068,17.5034,200500.0],["2020-07-08",17.4683,17.7758,17.1783,17.4243,159800.0],["2020-07-09",17.398,17.5913,17.0201,17.2222,181500.0],["2020-07-10",17.3101,17.4946,17.0992,17.3628,145600.0],["2020-07-13",17.6616,17.8725,17.354,17.3716,160700.0],["2020-07-14",17.4156,17.4859,17.1344,17.4156,149400.0],["2020-07-15",17.8988,18.3733,17.6967,18.2064,218700.0],["2020-07-16",18.1712,18.2327,17.8549,18.18,244600.0],["2020-07-17",18.2767,18.4436,17.9164,18.0306,189100.0],["2020-07-20",17.934,17.9516,17.7407,17.8637,116200.0],["2020-07-21",18.0921,18.3997,17.89,17.9867,259600.0],["2020-07-22",17.89,18.1361,17.6352,17.6704,185500.0],["2020-07-23",17.688,18.0482,17.6264,17.9428,170800.0],["2020-07-24",17.9603,17.9603,17.2574,17.3628,237600.0],["2020-07-27",17.3892,18.1976,17.3892,18.1009,153900.0],["2020-07-28",18.1273,18.2679,17.521,17.5298,124900.0],["2020-07-29",17.5034,18.4788,17.5034,18.2679,207400.0],["2020-07-30",17.5913,17.934,16.5457,17.8285,385100.0],["2020-07-31",17.6528,18.0482,17.5825,17.89,294100.0],["2020-08-03",17.9603,18.347,17.7846,18.2591,132500.0],["2020-08-04",18.1537,18.426,18.1009,18.2942,136800.0],["2020-08-05",18.5666,18.5666,18.18,18.4436,113200.0],["2020-08-06",18.3382,18.4173,18.1097,18.1273,137300.0],["2020-08-07",17.9779,18.5051,17.8813,18.47,235600.0],["2020-08-10",18.5403,19.006,18.5227,18.5578,184500.0],["2020-08-11",18.7775,19.2169,18.5051,18.5578,248200.0],["2020-08-12",18.8566,18.9708,18.6194,18.8918,209400.0],["2020-08-13",18.7424,18.9181,18.5139,18.6721,94500.0],["2020-08-14",18.4876,18.6633,18.3997,18.5754,186200.0],["2020-08-17",18.593,19.0938,18.5403,18.9005,262200.0],["2020-08-18",18.8215,18.8215,17.8198,17.9164,191500.0],["2020-08-19",17.8637,18.0746,17.6616,17.8988,228000.0],["2020-08-20",17.6967,17.767,17.4859,17.5474,193600.0],["2020-08-21",17.4507,17.5649,17.0289,17.4156,140600.0],["2020-08-24",17.6089,17.9516,17.5913,17.7582,106000.0],["2020-08-25",17.8813,17.8813,17.3892,17.6967,121900.0],["2020-08-26",17.6704,17.811,17.4156,17.521,130800.0],["2020-08-27",17.5825,17.7231,17.2222,17.3628,153600.0],["2020-08-28",17.5034,17.8637,17.231,17.7934,235400.0],["2020-08-31",17.6528,17.6616,17.231,17.231,198000.0],["2020-09-01",17.1168,17.1168,16.8532,17.0729,152700.0],["2020-09-02",17.0729,17.7231,17.0729,17.6352,160700.0],["2020-09-03",17.6264,17.8813,17.1871,17.8461,347500.0],["2020-09-04",18.1449,18.2239,17.5737,17.89,386200.0],["2020-09-08",17.767,17.7934,17.275,17.3277,322000.0],["2020-09-09",17.4859,17.9076,17.1783,17.2486,361000.0],["2020-09-10",17.354,17.5825,17.0904,17.1607,298100.0],["2020-09-11",17.3013,17.6528,17.1344,17.4595,225900.0],["2020-09-14",17.6177,18.2855,17.5825,18.1449,247200.0],["2020-09-15",18.2327,18.4963,17.9164,18.3558,303200.0],["2020-09-16",18.47,18.8302,18.3645,18.6545,344700.0],["2020-09-17",18.5403,18.9972,18.3909,18.8478,224600.0],["2020-09-18",19.0499,19.1817,18.5403,18.8478,746800.0],["2020-09-21",18.3558,18.5315,17.1959,17.3541,257200.0],["2020-09-22",17.2925,17.4331,16.9323,17.1256,234900.0],["2020-09-23",17.0641,17.3716,16.6335,16.6687,324800.0],["2020-09-24",16.7917,17.4243,16.4754,17.1871,208400.0],["2020-09-25",17.1871,17.5386,17.0641,17.3453,223900.0],["2020-09-28",17.5122,18.1712,17.5122,18.057,210100.0],["2020-09-29",18.0216,18.243,17.8622,18.0304,121200.0],["2020-09-30",18.0393,18.4024,17.809,17.8445,318800.0],["2020-10-01",17.8622,18.0924,17.7205,17.9419,147200.0],["2020-10-02",17.5079,17.9773,17.4725,17.871,257500.0],["2020-10-05",17.9861,18.4378,17.9861,18.2872,144500.0],["2020-10-06",18.367,18.7389,18.2164,18.4821,319700.0],["2020-10-07",18.6592,19.102,18.6592,18.9869,303800.0],["2020-10-08",19.2083,19.4916,19.1286,19.4474,117200.0],["2020-10-09",19.651,19.6776,19.3411,19.3677,141700.0],["2020-10-12",19.3765,19.7839,19.3499,19.5448,173600.0],["2020-10-13",19.3145,19.3942,18.9337,18.9426,143000.0],["2020-10-14",18.978,19.0931,18.5086,18.5352,145900.0],["2020-10-15",18.243,18.8629,18.119,18.8275,207800.0],["2020-10-16",18.792,19.288,18.792,19.0134,127200.0],["2020-10-19",19.0134,19.4208,18.9337,18.978,91200.0],["2020-10-20",19.1728,19.2437,18.792,18.8452,146200.0],["2020-10-21",18.8275,18.9249,18.4821,18.4998,105400.0],["2020-10-22",18.5264,18.6946,18.1721,18.6326,284400.0],["2020-10-23",18.6769,19.04,18.6592,18.9957,189100.0],["2020-10-26",18.7743,18.8806,18.0836,18.1987,190300.0],["2020-10-27",18.1456,18.2518,17.9684,18.1544,162100.0],["2020-10-28",17.8179,17.8445,17.4194,17.5611,183100.0],["2020-10-29",18.3758,19.4031,18.1101,18.2607,223500.0],["2020-10-30",18.1278,18.5175,17.9065,18.4467,307800.0],["2020-11-02",18.6858,18.9957,18.5086,18.9869,181900.0],["2020-11-03",19.2348,19.4739,19.0134,19.3765,155500.0],["2020-11-04",18.9337,18.9514,18.4289,18.5795,141700.0],["2020-11-05",18.6592,19.6333,18.6592,19.5979,177800.0],["2020-11-06",19.6599,19.7839,19.4916,19.6776,130900.0],["2020-11-09",19.9256,21.4753,19.9256,20.8909,244600.0],["2020-11-10",21.1831,21.5462,20.696,20.8466,247900.0],["2020-11-11",20.9351,20.9883,20.2975,20.8289,212800.0],["2020-11-12",20.5809,20.758,20.1293,20.4215,133100.0],["2020-11-13",20.7403,21.0857,20.5632,20.9351,138700.0],["2020-11-16",21.4134,21.5196,21.0237,21.2628,159900.0],["2020-11-17",20.9617,21.3691,20.82,21.2451,147600.0],["2020-11-18",21.3691,21.4842,20.9351,20.9351,187000.0],["2020-11-19",20.8554,21.2097,20.7049,21.0945,137400.0],["2020-11-20",20.8643,21.1477,20.7049,21.1211,142600.0],["2020-11-23",21.3071,21.9624,21.3071,21.8827,135600.0],["2020-11-24",22.2192,22.6355,21.8916,22.5823,214500.0],["2020-11-25",22.4141,22.6443,22.2458,22.5292,174700.0],["2020-11-27",22.4938,22.662,22.1838,22.2989,75600.0],["2020-11-30",22.1395,22.1395,21.4753,21.5373,174500.0],["2020-12-01",21.9181,22.1661,21.4931,21.6967,205500.0],["2020-12-02",21.6436,22.1041,21.4576,22.0155,109100.0],["2020-12-03",22.0775,22.1572,21.7853,22.1307,117400.0],["2020-12-04",22.1395,22.9808,22.1395,22.9188,93400.0],["2020-12-07",22.972,23.0605,22.6177,22.9543,95700.0],["2020-12-08",22.7063,23.034,22.7063,22.9011,137100.0],["2020-12-09",23.1402,23.3439,22.4052,22.5646,180600.0],["2020-12-10",22.3609,22.7594,22.1661,22.5115,427400.0],["2020-12-11",22.2724,22.7417,22.1927,22.476,177400.0],["2020-12-14",22.5823,24.4243,22.5823,23.6982,479100.0],["2020-12-15",23.9107,24.4775,23.6007,24.3978,247000.0],["2020-12-16",24.4598,24.6634,24.1587,24.3181,224600.0],["2020-12-17",24.5306,24.566,23.9815,24.3446,213600.0],["2020-12-18",24.4066,24.6989,24.1764,24.3889,1079800.0],["2020-12-21",23.8398,24.1941,22.9543,23.1934,215100.0],["2020-12-22",23.096,23.2554,22.7771,23.1137,142800.0],["2020-12-23",23.3439,23.7779,23.3439,23.7247,164100.0],["2020-12-24",23.8487,23.8487,23.3793,23.6362,67000.0],["2020-12-28",23.8487,24.4332,23.7336,24.0878,151400.0],["2020-12-29",24.1323,24.1323,23.197,23.3751,154600.0],["2020-12-30",23.5444,24.0344,23.393,23.9096,96100.0],["2020-12-31",23.9275,24.266,23.8116,24.0611,115100.0],["2021-01-04",24.3818,24.5154,23.4286,23.9364,168300.0],["2021-01-05",23.8473,24.7737,23.8473,24.5599,119700.0],["2021-01-06",25.0499,26.0832,24.9163,25.8605,220400.0],["2021-01-07",25.9229,26.2347,25.5844,26.1723,141400.0],["2021-01-08",26.2792,26.2792,25.4151,25.816,132600.0],["2021-01-11",25.5131,25.9674,25.424,25.7715,105800.0],["2021-01-12",25.3439,25.7715,25.0855,25.2548,142200.0],["2021-01-13",24.9697,25.1924,24.5065,24.5867,121800.0],["2021-01-14",24.8628,25.2637,24.5599,25.0143,192000.0],["2021-01-15",24.6401,24.6847,24.1145,24.3907,116600.0],["2021-01-19",24.7114,24.7114,24.1145,24.2927,136200.0],["2021-01-20",24.4263,24.7648,24.2125,24.3283,172400.0],["2021-01-21",24.5421,24.5421,23.8295,23.9809,155600.0],["2021-01-22",23.5711,24.1591,23.5711,24.1413,189200.0],["2021-01-25",23.9453,24.3372,23.6157,24.0344,129500.0],["2021-01-26",24.2214,24.2214,23.0366,23.1524,89300.0],["2021-01-27",22.5734,22.6001,21.9053,22.422,223500.0],["2021-01-28",22.7516,22.8674,22.2794,22.6001,214200.0],["2021-01-29",22.6269,22.8941,22.324,22.5645,283100.0],["2021-02-01",22.7783,23.6424,22.4576,23.6157,209300.0],["2021-02-02",24.0165,24.3105,23.4642,24.1323,169500.0],["2021-02-03",24.0076,24.2838,23.6691,24.0522,167000.0],["2021-02-04",24.1591,24.6757,23.874,24.5867,151900.0],["2021-02-05",25.8249,27.4017,24.2125,24.5065,228100.0],["2021-02-08",24.7292,25.424,24.6223,25.1033,155100.0],["2021-02-09",25.2102,25.2102,24.4976,24.9608,158600.0],["2021-02-10",25.0499,25.0766,24.5599,24.6401,132900.0],["2021-02-11",24.6847,24.8539,24.3372,24.8183,166200.0],["2021-02-12",24.845,25.0321,24.3818,24.8005,267800.0],["2021-02-16",24.943,25.2013,24.6936,24.9786,591300.0],["2021-02-17",24.7203,25.2281,24.6847,24.8183,230200.0],["2021-02-18",24.6579,24.9163,24.453,24.747,130900.0],["2021-02-19",24.7559,25.5131,24.7559,25.4775,199000.0],["2021-02-22",25.2459,25.5309,25.2281,25.3706,182100.0],["2021-02-23",25.237,25.326,24.5956,24.9074,272500.0],["2021-02-24",25.0232,25.8427,24.8984,25.7536,283000.0],["2021-02-25",25.5398,25.7269,24.6936,24.9074,232300.0],["2021-02-26",25.0054,25.5042,24.845,25.2993,270600.0],["2021-03-01",25.8873,26.5198,25.5844,26.4752,354100.0],["2021-03-02",26.5197,26.7692,26.11,26.1456,268800.0],["2021-03-03",26.0654,26.8672,26.0654,26.2792,294200.0],["2021-03-04",26.1991,26.4841,25.5844,25.8071,225100.0],["2021-03-05",26.1189,26.6177,25.7893,26.5376,284800.0],["2021-03-08",26.5821,26.9919,26.4574,26.8048,216600.0],["2021-03-09",27.0008,27.4195,26.6979,27.1611,272800.0],["2021-03-10",27.3126,27.9183,27.3126,27.6065,139700.0],["2021-03-11",27.8471,28.1232,27.6333,28.0609,163600.0],["2021-03-12",28.1232,28.2925,27.9183,28.1767,165300.0],["2021-03-15",27.9272,28.5775,27.7847,28.5597,176000.0],["2021-03-16",28.6488,28.6488,27.8916,28.0431,220600.0],["2021-03-17",27.9629,28.4528,27.9451,28.4172,221100.0],["2021-03-18",28.3459,28.6221,27.6867,27.8649,263400.0],["2021-03-19",27.8738,27.8738,27.0899,27.3393,836100.0],["2021-03-22",27.2859,27.5798,26.9206,27.268,221000.0],["2021-03-23",26.9384,27.2591,25.5844,25.8605,239400.0],["2021-03-24",26.2525,26.9117,25.8427,25.8427,333100.0],["2021-03-25",25.6467,26.2258,25.522,26.0832,197700.0],["2021-03-26",26.4307,26.8939,26.1901,26.8226,340300.0],["2021-03-29",26.6088,27.2057,26.2881,26.3238,173700.0],["2021-03-30",27.0224,27.3986,26.897,27.2105,203800.0],["2021-03-31",27.4254,28.0614,27.2911,27.6941,296100.0],["2021-04-01",27.7927,28.1689,27.7568,28.0793,140100.0],["2021-04-05",28.5988,28.9391,28.4644,28.8496,227500.0],["2021-04-06",28.8048,29.163,28.3122,28.3569,177800.0],["2021-04-07",28.339,28.339,27.5687,27.6404,142600.0],["2021-04-08",27.8016,27.8016,27.3269,27.7121,173300.0],["2021-04-09",27.8106,27.927,27.4702,27.6762,191900.0],["2021-04-12",27.721,27.7479,27.3359,27.3538,146000.0],["2021-04-13",27.1567,27.1657,26.7268,27.0045,243300.0],["2021-04-14",27.103,27.2911,26.897,26.9507,224000.0],["2021-04-15",27.0672,27.094,26.7358,27.0045,184800.0],["2021-04-16",27.2194,27.3986,26.7537,27.3,233500.0],["2021-04-19",27.1299,27.2821,26.6283,27.0941,230000.0],["2021-04-20",26.897,26.897,26.1357,26.2252,208000.0],["2021-04-21",26.1715,26.8612,26.0103,26.8343,168500.0],["2021-04-22",26.9866,27.2015,26.7358,26.7985,169200.0],["2021-04-23",26.9955,27.515,26.8164,27.2374,144600.0],["2021-04-26",27.4344,27.8016,27.2732,27.3448,184100.0],["2021-04-27",27.2463,27.4971,26.9149,27.0761,136900.0],["2021-04-28",27.0045,27.2463,26.897,27.0313,128400.0],["2021-04-29",27.7658,28.9481,27.0761,27.103,231700.0],["2021-04-30",26.9955,27.2732,26.8343,26.888,283800.0],["2021-05-03",27.1657,27.8643,27.1478,27.721,384600.0],["2021-05-04",27.4971,27.4971,26.682,26.7806,276000.0],["2021-05-05",26.8791,27.0851,26.6462,26.8701,264800.0],["2021-05-06",26.897,27.3269,26.6104,27.309,155600.0],["2021-05-07",27.103,27.7121,27.0493,27.6046,178000.0],["2021-05-10",27.5867,27.6762,26.8612,26.8701,175600.0],["2021-05-11",26.3238,26.5835,26.1805,26.3775,255200.0],["2021-05-12",26.1267,26.5387,25.6968,25.8401,256100.0],["2021-05-13",25.9297,26.5746,25.9297,26.5029,712500.0],["2021-05-14",26.7358,27.2642,26.7358,27.2553,576500.0],["2021-05-17",27.0403,27.3538,26.7985,27.1478,358000.0],["2021-05-18",27.2105,27.7031,27.0761,27.1209,262300.0],["2021-05-19",26.7179,27.4344,26.7179,27.3538,327300.0],["2021-05-20",27.4344,27.524,26.9328,27.1747,283400.0],["2021-05-21",27.4971,27.5329,27.0313,27.0672,610800.0],["2021-05-24",27.1299,27.2374,27.0493,27.0582,193200.0],["2021-05-25",27.2015,27.515,27.0134,27.0761,293300.0],["2021-05-26",27.1209,27.4254,27.112,27.3986,278300.0],["2021-05-27",27.5688,28.2584,27.5419,28.0614,387800.0],["2021-05-28",28.1599,28.1599,27.5508,27.721,174500.0],["2021-06-01",27.8912,27.9539,27.5777,27.5777,240900.0],["2021-06-02",27.6225,27.7479,27.2821,27.4702,188500.0],["2021-06-03",27.2553,27.4702,26.9955,27.4344,252200.0],["2021-06-04",27.4792,27.8733,27.4792,27.8016,134200.0],["2021-06-07",27.7927,27.9897,27.5956,27.73,185400.0],["2021-06-08",27.7927,28.1241,27.7479,27.8374,171000.0],["2021-06-09",27.9449,27.9449,27.3627,27.3717,180000.0],["2021-06-10",27.4613,27.4613,27.1388,27.2015,154900.0],["2021-06-11",27.3359,27.506,27.2015,27.3359,104200.0],["2021-06-14",27.3448,27.3807,26.9418,27.0045,150300.0],["2021-06-15",26.9418,27.0582,26.7358,26.7985,185600.0],["2021-06-16",26.6552,26.6999,26.27,26.3865,223400.0],["2021-06-17",26.4313,26.5119,25.8938,26.0999,235500.0],["2021-06-18",25.7595,25.9297,25.1684,25.7058,535600.0],["2021-06-21",25.858,26.1805,25.7595,25.7953,228900.0],["2021-06-22",25.7237,25.7416,25.249,25.5714,164000.0],["2021-06-23",25.5804,25.8491,25.5177,25.5356,102300.0],["2021-06-24",25.7058,25.8938,25.5087,25.858,82500.0],["2021-06-25",25.9655,26.1178,25.8401,25.8491,479300.0],["2021-06-28",25.8491,26.0998,25.7058,25.9655,186600.0],["2021-06-29",25.934,25.997,25.7448,25.7718,96900.0],["2021-06-30",25.7088,25.7718,25.5466,25.6367,154900.0],["2021-07-01",25.8169,25.8889,25.6637,25.7088,124400.0],["2021-07-02",25.8259,25.961,25.1052,25.1142,124400.0],["2021-07-06",25.0962,25.0962,24.0963,24.6278,345100.0],["2021-07-07",24.6008,25.1233,24.3846,24.5107,224600.0],["2021-07-08",23.8711,24.4296,23.673,24.0873,217900.0],["2021-07-09",24.3396,24.6729,24.3396,24.5017,113100.0],["2021-07-12",24.5107,24.5377,24.2495,24.5107,136600.0],["2021-07-13",24.2765,24.4567,24.0333,24.2315,213400.0],["2021-07-14",24.3125,24.5828,23.8261,23.8441,150400.0],["2021-07-15",23.709,23.736,23.2316,23.3847,160800.0],["2021-07-16",23.691,23.691,22.8893,22.9073,110400.0],["2021-07-19",22.538,22.9884,22.3578,22.547,209300.0],["2021-07-20",22.547,23.1595,22.4929,22.8893,259200.0],["2021-07-21",23.1145,23.718,23.1145,23.2676,118800.0],["2021-07-22",23.1145,23.2226,22.3398,22.3668,85100.0],["2021-07-23",22.547,22.547,22.2947,22.4569,100200.0],["2021-07-26",22.583,22.9974,22.556,22.6461,119100.0],["2021-07-27",22.4479,22.4929,22.0245,22.3128,102700.0],["2021-07-28",22.529,22.8893,22.1416,22.7361,141700.0],["2021-07-29",25.3665,25.3665,23.2406,23.9882,339000.0],["2021-07-30",24.0333,24.2765,23.736,23.7811,128400.0],["2021-08-02",23.7991,24.2675,23.5829,23.6099,184300.0],["2021-08-03",23.6099,23.8621,23.3757,23.727,274800.0],["2021-08-04",23.5378,23.718,23.2496,23.3847,158900.0],["2021-08-05",23.4928,23.763,23.4748,23.5018,91200.0],["2021-08-06",23.8261,23.9792,23.655,23.8621,159800.0],["2021-08-09",23.9612,23.9792,23.718,23.754,150900.0],["2021-08-10",23.7,23.9612,23.6279,23.6369,151400.0],["2021-08-11",23.6459,23.673,23.4388,23.6099,89700.0],["2021-08-12",23.4568,23.5198,23.2046,23.4117,167300.0],["2021-08-13",23.3577,23.4478,23.2856,23.3217,115900.0],["2021-08-16",23.1325,23.4568,23.0784,23.2946,112500.0],["2021-08-17",22.9703,23.1865,22.7271,22.9253,107300.0],["2021-08-18",22.9523,23.2406,22.8082,22.8713,144700.0],["2021-08-19",22.61,22.8082,22.3758,22.6641,181200.0],["2021-08-20",22.6641,23.2226,22.6641,23.1865,256600.0],["2021-08-23",23.4298,23.5018,23.0154,23.2766,129800.0],["2021-08-24",23.4748,23.664,23.4298,23.5649,89900.0],["2021-08-25",23.5469,23.664,23.3667,23.4117,106000.0],["2021-08-26",23.2946,23.5559,23.2946,23.3397,112900.0],["2021-08-27",23.3577,24.4026,23.3577,24.2585,237200.0],["2021-08-30",24.3576,24.4296,24.0783,24.3936,114800.0],["2021-08-31",24.5107,24.6458,24.3306,24.3486,344800.0],["2021-09-01",24.4567,24.5557,24.0063,24.3035,132100.0],["2021-09-02",24.3756,24.6458,24.2225,24.3846,136200.0],["2021-09-03",24.3756,24.6729,24.2315,24.5738,182400.0],["2021-09-07",24.5467,25.0422,24.4296,25.0332,187600.0],["2021-09-08",24.9161,24.9881,24.5017,24.6368,222800.0],["2021-09-09",24.6638,24.9611,24.6278,24.6819,220300.0],["2021-09-10",24.808,25.1773,24.808,24.871,201100.0],["2021-09-13",25.1413,25.3935,24.862,25.3124,225600.0],["2021-09-14",25.3665,25.3935,24.4657,24.5467,293600.0],["2021-09-15",24.5738,24.7449,24.1774,24.5648,245400.0],["2021-09-16",24.6638,24.844,24.4296,24.5287,190300.0],["2021-09-17",24.5828,24.799,23.8081,24.3756,707400.0],["2021-09-20",23.8711,24.2315,23.3577,23.9432,226100.0],["2021-09-21",24.1684,24.1684,23.709,23.8171,108700.0],["2021-09-22",23.9432,24.5377,23.9432,24.3125,151100.0],["2021-09-23",24.4567,25.1773,24.4567,24.826,127700.0],["2021-09-24",24.817,25.2223,24.6368,24.9521,96700.0],["2021-09-27",24.9701,25.4836,24.9701,25.1863,97700.0],["2021-09-28",25.0782,25.1233,24.7539,24.871,112400.0],["2021-09-29",24.9299,24.9299,24.4678,24.5765,86400.0],["2021-09-30",24.7668,24.8665,24.1959,24.205,112500.0],["2021-10-01",24.3771,24.9481,24.214,24.7306,164200.0],["2021-10-04",24.7034,24.7034,24.2956,24.5221,147500.0],["2021-10-05",24.6309,24.8031,24.3409,24.5674,227100.0],["2021-10-06",24.2956,24.4134,23.8606,24.2865,131400.0],["2021-10-07",24.5131,24.794,24.3953,24.5221,132600.0],["2021-10-08",24.5674,24.6037,24.2865,24.3953,69500.0],["2021-10-11",24.3862,24.4587,24.069,24.1053,86100.0],["2021-10-12",24.0781,24.2865,23.6612,23.6884,80900.0],["2021-10-13",23.6522,23.6522,23.2444,23.4981,89700.0],["2021-10-14",23.7609,24.069,23.2987,23.915,108800.0],["2021-10-15",24.4315,24.4315,23.5706,23.5978,110600.0],["2021-10-18",23.3712,23.4709,23.1084,23.1538,85100.0],["2021-10-19",23.2897,23.2897,22.8094,23.1538,109300.0],["2021-10-20",23.2353,23.3622,23.0722,23.2625,92600.0],["2021-10-21",23.2353,23.4347,23.0541,23.4075,82900.0],["2021-10-22",23.335,23.4981,22.9,22.9272,83400.0],["2021-10-25",22.9181,23.4437,22.9,23.4347,109400.0],["2021-10-26",23.4528,23.6703,23.1719,23.2353,115000.0],["2021-10-27",22.9997,23.2987,22.7369,22.755,101700.0],["2021-10-28",21.5951,22.746,20.1633,21.0151,422400.0],["2021-10-29",20.861,21.2507,20.6707,21.1238,300200.0],["2021-11-01",21.1238,21.9847,21.0332,21.7491,224700.0],["2021-11-02",21.6766,22.0482,21.5588,21.9304,199000.0],["2021-11-03",21.9938,22.8275,21.9576,22.7822,143300.0],["2021-11-04",22.9272,23.19,22.6191,23.1175,187500.0],["2021-11-05",23.3078,24.1868,23.3078,23.7156,207300.0],["2021-11-08",23.8153,23.9512,23.5072,23.5978,138000.0],["2021-11-09",23.4891,23.634,23.2263,23.625,135000.0],["2021-11-10",23.6069,23.8697,23.4075,23.6975,185600.0],["2021-11-11",23.9331,23.9603,23.5706,23.5978,125900.0],["2021-11-12",23.8606,23.8697,23.5253,23.7609,109600.0],["2021-11-15",23.9512,23.9512,23.48,23.634,195500.0],["2021-11-16",23.5706,23.7428,23.4981,23.6612,109400.0],["2021-11-17",23.5253,23.625,23.0359,23.5978,168500.0],["2021-11-18",23.5162,23.7156,23.1991,23.6159,178500.0],["2021-11-19",23.4891,23.6794,23.335,23.5887,231700.0],["2021-11-22",23.625,24.1778,23.4256,23.48,176600.0],["2021-11-23",23.3622,23.625,23.2897,23.5978,222000.0],["2021-11-24",23.5344,23.6431,23.3078,23.5253,167700.0],["2021-11-26",22.8366,22.9725,21.7038,21.876,115500.0],["2021-11-29",22.166,22.2294,21.432,21.6223,176000.0],["2021-11-30",21.3504,21.5226,20.6707,21.3685,295800.0],["2021-12-01",21.9394,22.465,21.8488,21.8669,258400.0],["2021-12-02",21.8669,22.8547,21.7491,22.7006,148600.0],["2021-12-03",22.8275,22.9453,22.4288,22.5557,151800.0],["2021-12-06",22.8185,23.2172,22.8185,23.2081,164400.0],["2021-12-07",23.4619,23.7519,23.3078,23.5072,183500.0],["2021-12-08",23.5616,23.7881,23.2444,23.3622,85500.0],["2021-12-09",23.1084,23.2988,22.9181,23.1084,97000.0],["2021-12-10",23.2987,23.3622,22.6463,22.7822,156000.0],["2021-12-13",22.6372,22.8638,22.2838,22.5375,145800.0],["2021-12-14",22.4741,23.1084,22.4107,22.456,170700.0],["2021-12-15",22.4288,22.6735,22.0029,22.6282,183400.0],["2021-12-16",22.8094,23.0088,22.4197,22.4922,249400.0],["2021-12-17",22.4378,22.7822,22.0844,22.1841,683600.0],["2021-12-20",22.0029,22.2113,21.5044,22.1569,250300.0],["2021-12-21",22.3472,23.2534,22.3472,23.2172,296700.0],["2021-12-22",23.1628,23.625,23.1628,23.5797,152700.0],["2021-12-23",23.7609,24.3318,23.7065,23.9512,141800.0],["2021-12-27",24.0147,24.5131,23.8606,24.4587,92400.0],["2021-12-28",24.35,24.8846,24.35,24.5403,165100.0],["2021-12-29",24.5722,25.1557,24.5722,24.9369,155400.0],["2021-12-30",24.9825,25.0554,24.6451,24.6907,141900.0],["2021-12-31",24.5904,24.9095,24.5904,24.7089,122400.0],["2022-01-03",24.8275,25.4384,24.8001,25.0372,114800.0],["2022-01-04",25.256,25.5934,25.1101,25.4019,183000.0],["2022-01-05",25.5569,25.7666,25.0098,25.0645,114500.0],["2022-01-06",25.0645,25.4201,24.9186,25.0463,115300.0],["2022-01-07",25.0463,25.1192,24.5448,24.5722,89600.0],["2022-01-10",24.3807,24.3807,24.0433,24.3169,91800.0],["2022-01-11",24.4263,24.4263,23.8154,24.0342,137600.0],["2022-01-12",24.0342,24.1345,23.5054,23.6148,157800.0],["2022-01-13",23.8975,24.3625,23.8519,24.0798,112100.0],["2022-01-14",24.1072,24.6816,24.1072,24.6086,121000.0],["2022-01-18",23.9978,24.2986,23.5966,23.6422,109900.0],["2022-01-19",23.6878,23.7972,23.1133,23.2136,196400.0],["2022-01-20",23.2501,23.6422,22.6392,22.7395,132900.0],["2022-01-21",22.6848,23.3504,22.466,22.6848,158500.0],["2022-01-24",22.5207,22.6392,21.8551,22.6119,217500.0],["2022-01-25",22.2928,22.6119,21.7275,22.2563,173500.0],["2022-01-26",22.8033,22.8125,21.7457,22.0283,185300.0],["2022-01-27",22.1195,22.393,21.0892,21.2716,216900.0],["2022-01-28",21.2442,21.536,20.8886,21.536,156500.0],["2022-01-31",21.4083,22.0283,21.4083,22.0101,207200.0],["2022-02-01",22.1013,22.3292,21.773,21.9645,193000.0],["2022-02-02",21.9919,22.238,21.846,22.0283,272200.0],["2022-02-03",22.001,22.3019,21.8825,22.1469,270300.0],["2022-02-04",23.2319,23.6786,22.5845,22.9036,228000.0],["2022-02-07",22.931,22.931,21.9736,21.9828,189700.0],["2022-02-08",21.928,22.3383,21.928,22.1925,212500.0],["2022-02-09",22.4022,22.7122,22.3201,22.5572,224700.0],["2022-02-10",22.1377,22.8033,22.1377,22.3201,273200.0],["2022-02-11",22.3475,22.7304,21.7092,21.9463,341600.0],["2022-02-14",22.0739,22.393,21.9736,22.2745,166500.0],["2022-02-15",22.466,23.0678,22.466,23.0495,174600.0],["2022-02-16",22.9401,23.1316,22.6848,23.1133,112000.0],["2022-02-17",22.9219,23.3322,22.5936,23.2319,184100.0],["2022-02-18",23.1133,23.396,22.9948,23.2866,164100.0],["2022-02-22",23.2775,23.5692,23.0495,23.3048,176500.0],["2022-02-23",23.4598,23.5328,23.1954,23.3413,157900.0],["2022-02-24",22.6028,23.1772,22.4569,23.1407,175300.0],["2022-02-25",23.2136,23.7881,23.0495,23.6786,151800.0],["2022-02-28",23.5328,23.9431,23.4963,23.8336,314800.0],["2022-03-01",23.6057,23.6786,22.7942,22.9492,221100.0],["2022-03-02",22.9675,23.7516,22.9675,23.6422,141700.0],["2022-03-03",23.706,23.7881,23.5054,23.6695,109600.0],["2022-03-04",23.4872,23.4872,22.9857,23.2957,98700.0],["2022-03-07",23.3504,23.8154,23.0678,23.6239,192100.0],["2022-03-08",23.6239,24.0707,23.4233,23.4416,169800.0],["2022-03-09",23.6604,23.8975,23.396,23.4963,137700.0],["2022-03-10",23.2501,23.8063,23.1225,23.6969,164600.0],["2022-03-11",23.7607,24.0251,23.5236,23.5419,235000.0],["2022-03-14",23.5692,23.6239,23.1407,23.3048,152900.0],["2022-03-15",23.4872,23.7607,23.2319,23.4233,132400.0],["2022-03-16",23.6057,23.9522,23.4598,23.8519,202100.0],["2022-03-17",23.6057,24.0707,23.5875,23.9522,180900.0],["2022-03-18",23.8428,24.1619,23.551,24.0525,342000.0],["2022-03-21",24.0433,24.3716,24.0433,24.2622,230400.0],["2022-03-22",24.3625,24.5631,24.0981,24.2075,177100.0],["2022-03-23",23.9704,24.0433,23.396,23.4872,113400.0],["2022-03-24",23.5692,23.7789,23.2228,23.3048,97100.0],["2022-03-25",23.4325,23.6786,23.2866,23.6331,118300.0],["2022-03-28",23.4507,23.4507,22.8945,23.0951,119300.0],["2022-03-29",23.3231,23.7151,23.3231,23.6148,199100.0],["2022-03-30",23.6194,23.7203,22.9863,23.0413,156700.0],["2022-03-31",22.8119,23.1514,22.7568,22.9771,232800.0],["2022-04-01",23.1973,23.4175,22.922,23.3533,167500.0],["2022-04-04",23.2524,23.3074,22.8945,23.0138,108500.0],["2022-04-05",23.023,23.0872,22.3072,22.3898,174700.0],["2022-04-06",22.1971,22.3439,21.8301,22.0503,193600.0],["2022-04-07",22.0503,22.2889,21.8759,22.0319,149000.0],["2022-04-08",22.0044,22.1879,21.5364,21.5915,146300.0],["2022-04-11",21.5272,21.8025,21.1786,21.2336,142800.0],["2022-04-12",21.4538,21.9218,21.2061,21.3345,272800.0],["2022-04-13",21.4171,21.7475,21.408,21.6007,115300.0],["2022-04-14",21.6741,21.9218,21.3254,21.4538,172700.0],["2022-04-18",21.4722,21.9126,21.4722,21.5823,148700.0],["2022-04-19",21.6465,21.9861,21.6465,21.8392,126800.0],["2022-04-20",22.0319,22.61,22.0319,22.399,135100.0],["2022-04-21",22.61,22.7293,22.1329,22.243,103600.0],["2022-04-22",22.1329,22.3072,21.8301,21.9585,144400.0],["2022-04-25",21.8209,21.8668,21.1235,21.775,116000.0],["2022-04-26",21.5639,21.8117,21.3712,21.4997,174600.0],["2022-04-27",21.8759,22.0778,21.096,21.1786,262200.0],["2022-04-28",21.6465,22.2246,21.3437,22.087,255500.0],["2022-04-29",21.8943,22.454,21.6649,21.8025,256000.0],["2022-05-02",21.931,22.1145,21.4263,21.7475,213500.0],["2022-05-03",21.7383,22.087,21.6465,21.8576,199100.0],["2022-05-04",21.9126,22.5366,21.5823,22.4082,218100.0],["2022-05-05",22.4173,22.6926,21.9402,22.298,164000.0],["2022-05-06",22.1604,22.5825,21.9585,22.3439,119700.0],["2022-05-09",22.2246,22.5091,21.9035,22.2338,120400.0],["2022-05-10",22.4173,22.7752,22.1145,22.5183,171300.0],["2022-05-11",22.61,22.9771,22.454,22.5274,176300.0],["2022-05-12",22.4907,22.4907,21.2153,21.7108,233200.0],["2022-05-13",21.8851,22.3164,21.6832,22.0778,147600.0],["2022-05-16",21.8759,22.2705,21.7199,22.0962,153800.0],["2022-05-17",22.399,23.179,22.399,23.1055,275800.0],["2022-05-18",23.1422,23.5552,22.8761,22.9495,410300.0],["2022-05-19",22.8027,22.9587,22.1329,22.1788,230200.0],["2022-05-20",22.3256,22.3256,21.3345,21.9952,216500.0],["2022-05-23",22.1512,22.2613,21.931,22.087,160800.0],["2022-05-24",22.0136,22.1879,21.5548,22.0319,238300.0],["2022-05-25",22.1329,22.3164,21.8851,22.1696,135600.0],["2022-05-26",22.1879,22.555,22.1879,22.4907,129200.0],["2022-05-27",22.6284,23.2432,22.5917,23.2248,110300.0],["2022-05-31",23.1055,23.4634,22.9037,23.39,205700.0],["2022-06-01",23.5093,23.5643,23.078,23.4542,183700.0],["2022-06-02",23.3349,23.8305,23.3166,23.8029,118500.0],["2022-06-03",23.6561,23.7387,23.4267,23.6469,95800.0],["2022-06-06",23.8305,24.0232,23.7112,23.9589,137300.0],["2022-06-07",23.8763,24.0232,23.7479,23.9956,100400.0],["2022-06-08",23.9681,23.9681,23.3808,23.4267,105400.0],["2022-06-09",23.4542,23.702,23.3349,23.5919,114000.0],["2022-06-10",23.39,23.5185,23.1422,23.3349,108700.0],["2022-06-13",22.9404,23.1055,22.0686,22.2705,127300.0],["2022-06-14",22.1971,22.5825,22.0686,22.4082,118300.0],["2022-06-15",22.6376,23.0597,22.4449,22.766,146000.0],["2022-06-16",22.4999,22.4999,20.5729,20.7197,218600.0],["2022-06-17",21.151,21.151,20.6096,20.7014,444700.0],["2022-06-21",21.0317,21.4263,20.784,21.0776,153700.0],["2022-06-22",20.8574,21.1327,20.8023,20.9216,148200.0],["2022-06-23",21.0868,21.0868,20.527,20.6005,119200.0],["2022-06-24",20.6188,21.2061,20.6188,20.8941,445700.0],["2022-06-27",21.3345,21.8209,20.9583,21.6282,177100.0],["2022-06-28",21.6649,21.9035,20.8482,20.8757,82200.0],["2022-06-29",20.8896,20.8988,20.3535,20.5753,96300.0],["2022-06-30",20.3443,20.8896,20.03,20.8526,164200.0],["2022-07-01",20.6955,20.8434,20.0577,20.4552,190200.0],["2022-07-05",20.0947,20.409,19.5216,20.1964,177200.0],["2022-07-06",20.0577,20.1964,19.5124,19.8266,145300.0],["2022-07-07",20.0207,20.6678,20.0207,20.3627,156800.0],["2022-07-08",20.3535,20.6585,20.1871,20.4552,94000.0],["2022-07-11",20.3905,20.7879,20.3443,20.751,185100.0],["2022-07-12",20.7694,21.2039,20.7694,20.9266,138300.0],["2022-07-13",20.7417,20.8804,20.5938,20.8249,107100.0],["2022-07-14",20.6308,20.6678,20.1686,20.6123,66900.0],["2022-07-15",20.8341,21.0467,20.372,21.0005,109000.0],["2022-07-18",21.1484,21.324,20.751,20.8249,116100.0],["2022-07-19",20.9728,21.8139,20.9728,21.6198,157100.0],["2022-07-20",21.5459,22.1374,21.5459,22.0635,152400.0],["2022-07-21",21.8601,22.0912,21.5644,22.0358,113500.0],["2022-07-22",22.1836,22.3962,21.6013,21.8232,92000.0],["2022-07-25",21.8509,21.9618,21.5181,21.6013,79900.0],["2022-07-26",21.6106,21.9248,21.4072,21.8232,110100.0],["2022-07-27",22.0542,22.5626,22.0265,22.4702,125800.0],["2022-07-28",22.692,23.3021,22.4517,23.2928,280700.0],["2022-07-29",23.3298,23.7458,23.1449,23.6441,117300.0],["2022-08-01",23.4037,23.9029,23.4037,23.8289,169600.0],["2022-08-02",23.7273,24.1617,23.5979,24.134,170300.0],["2022-08-03",24.2264,24.8919,23.6626,24.3558,176400.0],["2022-08-04",25.1969,25.9271,24.7995,24.9566,261300.0],["2022-08-05",24.7255,24.9381,24.4575,24.707,141100.0],["2022-08-08",24.9843,25.1692,24.5222,24.707,150000.0],["2022-08-09",24.6608,24.7533,24.1524,24.2356,141800.0],["2022-08-10",24.5314,24.9658,24.4482,24.8364,162000.0],["2022-08-11",25.1692,25.6036,25.0121,25.1415,146800.0],["2022-08-12",25.2894,25.6498,24.9936,25.4557,129400.0],["2022-08-15",25.3356,25.7423,25.1415,25.6868,155900.0],["2022-08-16",25.8255,26.1305,25.5944,26.0843,182600.0],["2022-08-17",25.844,26.0288,25.6776,25.9918,83100.0],["2022-08-18",25.8162,26.6851,25.7423,26.5464,105300.0],["2022-08-19",26.3801,26.3985,25.8994,26.1305,181400.0],["2022-08-22",25.8809,25.9826,25.6961,25.807,88400.0],["2022-08-23",25.9364,26.075,25.5667,25.5667,99200.0],["2022-08-24",26.075,26.1212,25.6129,25.8255,133300.0],["2022-08-25",26.0011,26.833,26.0011,26.8237,133700.0],["2022-08-26",26.7221,26.9069,25.8255,25.8902,115200.0],["2022-08-29",25.6221,25.9087,25.3078,25.8717,91300.0],["2022-08-30",26.0103,26.075,25.5482,25.5944,113600.0],["2022-08-31",25.4373,25.6314,25.16,25.3726,260200.0],["2022-09-01",25.0121,25.0306,24.365,24.6886,125900.0],["2022-09-02",24.9381,24.9843,24.2726,24.439,102400.0],["2022-09-06",24.3835,24.3835,23.7735,24.0415,113200.0],["2022-09-07",24.097,24.4852,23.8382,24.4205,88200.0],["2022-09-08",24.1894,24.4297,23.9676,24.1432,106900.0],["2022-09-09",24.2911,24.7163,24.2356,24.6516,115900.0],["2022-09-12",24.8457,25.0213,24.6516,24.9566,94300.0],["2022-09-13",24.2171,24.5037,23.8844,24.134,170900.0],["2022-09-14",24.3188,24.3835,23.8659,24.2079,147000.0],["2022-09-15",24.1802,24.3281,23.8197,23.9306,125300.0],["2022-09-16",23.7458,23.7642,23.2189,23.6441,416000.0],["2022-09-19",23.5332,24.1617,23.5332,24.0877,264500.0],["2022-09-20",23.9121,23.9399,23.4037,23.8752,178300.0],["2022-09-21",24.1155,24.402,23.7457,23.8197,108000.0],["2022-09-22",23.6718,23.6718,23.2189,23.413,93600.0],["2022-09-23",23.2374,23.2374,22.6273,22.9416,118100.0],["2022-09-26",22.8584,23.2559,22.655,22.7567,142500.0],["2022-09-27",22.9416,23.1357,22.5903,22.8769,106400.0],["2022-09-28",23.034,23.6256,22.8492,23.5147,119500.0],["2022-09-29",23.1844,23.1844,22.7378,23.1286,112000.0],["2022-09-30",23.2495,23.7984,22.9983,23.0541,169900.0],["2022-10-03",23.2309,23.6589,22.8216,23.6031,122100.0],["2022-10-04",23.9194,24.4404,23.9194,24.4311,103100.0],["2022-10-05",24.1147,24.5241,24.1147,24.5148,84800.0],["2022-10-06",24.4497,24.8869,24.4497,24.8218,102900.0],["2022-10-07",24.6171,24.6544,24.0124,24.1147,83700.0],["2022-10-10",24.2357,24.3101,23.5751,23.7054,169400.0],["2022-10-11",23.6961,24.1799,23.5472,23.7519,224700.0],["2022-10-12",23.6775,23.9008,23.3612,23.5007,140000.0],["2022-10-13",23.1565,24.2636,22.7936,24.0868,151200.0],["2022-10-14",24.1054,24.3194,23.6775,23.7147,123100.0],["2022-10-17",24.0682,24.4962,23.9752,24.2078,160900.0],["2022-10-18",24.7567,25.0544,24.5892,24.8218,144900.0],["2022-10-19",24.7009,25.2033,24.2171,24.6264,209200.0],["2022-10-20",24.645,25.166,24.5706,24.8125,131400.0],["2022-10-21",25.0079,25.7708,24.8404,25.7336,104700.0],["2022-10-24",25.9289,26.3941,25.5289,26.2918,106400.0],["2022-10-25",26.1894,27.1291,26.1894,26.9895,175500.0],["2022-10-26",27.2035,27.9106,27.036,27.036,207900.0],["2022-10-27",25.7243,26.2918,24.7195,25.1474,215800.0],["2022-10-28",25.3614,26.2173,24.8218,26.1429,162500.0],["2022-10-31",26.1708,26.5895,25.7987,26.4127,160700.0],["2022-11-01",26.7104,27.036,26.3662,27.0081,154900.0],["2022-11-02",27.1012,27.3152,26.3011,26.3197,167200.0],["2022-11-03",26.0685,26.4406,25.5103,26.1801,186100.0],["2022-11-04",26.4871,26.7197,26.0964,26.4499,114000.0],["2022-11-07",26.4871,26.5709,25.8638,26.2173,185600.0],["2022-11-08",26.5988,26.7942,26.1615,26.3848,140000.0],["2022-11-09",26.4871,26.7569,26.0127,26.1708,237100.0],["2022-11-10",27.1849,27.3896,26.9151,27.3245,175800.0],["2022-11-11",27.3338,27.7617,26.8314,26.8872,150500.0],["2022-11-14",26.543,27.1105,26.1987,26.4964,142900.0],["2022-11-15",26.9151,27.1198,26.5709,26.85,125400.0],["2022-11-16",26.636,26.6732,26.3104,26.4871,109300.0],["2022-11-17",26.3569,26.6639,26.1987,26.6081,80400.0],["2022-11-18",26.9802,26.9802,26.3755,26.5616,133000.0],["2022-11-21",26.5802,26.7756,26.1708,26.7569,111700.0],["2022-11-22",26.7942,26.9988,26.4964,26.7942,90400.0],["2022-11-23",26.7383,26.85,26.2453,26.2918,82500.0],["2022-11-25",26.4592,26.8779,26.3476,26.5616,133900.0],["2022-11-28",26.5244,26.5244,26.0127,26.0406,143200.0],["2022-11-29",25.9754,26.1708,25.6591,25.8917,194800.0],["2022-11-30",26.022,26.8779,25.6591,26.8593,305500.0],["2022-12-01",27.0919,27.3431,26.9244,26.9988,197100.0],["2022-12-02",26.7104,27.2407,26.6453,26.9151,185300.0],["2022-12-05",26.6267,26.7663,26.3569,26.5988,149500.0],["2022-12-06",26.6081,26.6081,25.9848,26.1336,181300.0],["2022-12-07",26.0127,26.2639,25.8731,26.115,117700.0],["2022-12-08",26.2452,26.6081,26.1429,26.3755,115800.0],["2022-12-09",26.1615,26.3569,26.022,26.0685,195300.0],["2022-12-12",26.2173,26.4406,25.8824,26.4313,187900.0],["2022-12-13",27.1477,27.3245,26.3569,26.6825,193400.0],["2022-12-14",26.7383,26.943,26.3848,26.7197,190800.0],["2022-12-15",26.4592,26.4592,25.9754,26.0313,189100.0],["2022-12-16",25.6126,26.0499,25.5196,25.5382,984400.0],["2022-12-19",25.5103,25.8824,25.2033,25.4172,311600.0],["2022-12-20",25.4265,25.6405,25.3056,25.501,151800.0],["2022-12-21",25.6219,25.9661,25.5103,25.7056,140900.0],["2022-12-22",25.4451,25.4451,24.9335,25.1474,180800.0],["2022-12-23",25.194,25.3614,24.9893,25.1195,97400.0],["2022-12-27",25.1567,25.1567,24.859,25.0265,95200.0],["2022-12-28",25.1474,25.1474,24.2543,24.3473,145300.0],["2022-12-29",24.6142,25.0636,24.5673,24.9231,111700.0],["2022-12-30",24.7827,25.0168,24.5674,24.9887,160200.0],["2023-01-03",25.1666,25.3257,24.8482,25.1385,148500.0],["2023-01-04",25.4193,25.6815,24.8763,25.0261,276800.0],["2023-01-05",24.998,25.1853,24.6703,24.9793,138600.0],["2023-01-06",25.2415,25.8875,25.2321,25.747,66100.0],["2023-01-09",25.9343,26.468,25.9249,26.1964,93800.0],["2023-01-10",26.1403,26.7488,25.9905,26.6739,125500.0],["2023-01-11",26.8331,27.011,26.1964,26.6084,173200.0],["2023-01-12",26.6365,26.9829,26.4586,26.805,126200.0],["2023-01-13",26.6926,27.0203,26.3088,26.8799,100000.0],["2023-01-17",26.9454,27.1795,26.599,26.7207,130100.0],["2023-01-18",26.7582,27.5821,26.702,26.7956,120000.0],["2023-01-19",26.7488,26.9361,26.2526,26.7769,87800.0],["2023-01-20",26.9267,26.9267,26.5803,26.8144,111600.0],["2023-01-23",26.7301,27.0297,26.6271,26.7488,94100.0],["2023-01-24",26.6646,27.0484,26.496,27.0016,94700.0],["2023-01-25",26.9267,27.2263,26.8612,27.2263,124300.0],["2023-01-26",27.2544,27.3293,25.5972,25.9249,156100.0],["2023-01-27",25.7938,26.1122,25.5411,25.5785,129500.0],["2023-01-30",25.4381,25.7564,25.2602,25.4381,121900.0],["2023-01-31",25.6347,26.3275,25.6347,26.2058,231000.0],["2023-02-01",26.262,27.0203,26.159,26.8331,184100.0],["2023-02-02",24.3426,25.2789,21.4403,23.1911,986700.0],["2023-02-03",23.0506,23.9588,23.0225,23.6498,366800.0],["2023-02-06",23.3502,23.6592,23.1255,23.3596,276800.0],["2023-02-07",23.3502,23.6311,23.1911,23.5,214800.0],["2023-02-08",23.3502,23.4813,23.1255,23.2847,159200.0],["2023-02-09",23.5187,23.7528,23.1723,23.294,244800.0],["2023-02-10",23.2379,23.6311,23.1442,23.5562,145100.0],["2023-02-13",23.5843,23.9213,23.4719,23.7715,182200.0],["2023-02-14",23.6217,23.7622,23.3221,23.3783,238900.0],["2023-02-15",23.2379,23.5843,23.0225,23.5,134500.0],["2023-02-16",23.3221,23.5094,23.2004,23.4158,181500.0],["2023-02-17",23.5187,23.6124,23.2566,23.2847,167500.0],["2023-02-21",23.0787,23.163,22.6855,22.7042,177600.0],["2023-02-22",22.7042,23.0038,22.6387,22.7885,215800.0],["2023-02-23",22.8821,22.9664,22.5731,22.854,213800.0],["2023-02-24",22.5638,22.7417,22.4608,22.545,149600.0],["2023-02-27",22.7042,22.8072,22.1893,22.2267,223200.0],["2023-02-28",22.105,22.3578,22.002,22.2735,328000.0],["2023-03-01",22.3203,22.6761,22.1986,22.3672,216400.0],["2023-03-02",22.1986,22.3765,22.0488,22.3765,210300.0],["2023-03-03",22.4701,22.6293,22.2548,22.517,286100.0],["2023-03-06",22.5638,22.5731,22.1612,22.3672,283900.0],["2023-03-07",22.3297,22.4701,22.2173,22.3016,205100.0],["2023-03-08",22.3952,22.5544,22.2829,22.4514,184200.0],["2023-03-09",22.4701,22.7604,22.4233,22.5263,215300.0],["2023-03-10",22.4233,22.6667,21.9084,21.9458,234100.0],["2023-03-13",21.665,22.0207,21.4777,21.5526,337400.0],["2023-03-14",22.002,22.2922,21.7586,21.9458,305000.0],["2023-03-15",21.5432,21.5432,20.8223,21.1875,233100.0],["2023-03-16",20.9628,21.4871,20.4385,21.253,192800.0],["2023-03-17",21.15,21.3841,20.5508,20.6725,1274100.0],["2023-03-20",20.944,21.4215,20.944,21.2156,526300.0],["2023-03-21",21.4215,21.8897,21.3934,21.7586,272200.0],["2023-03-22",21.796,22.0675,21.459,21.4683,217000.0],["2023-03-23",21.562,21.796,21.0377,21.1781,202000.0],["2023-03-24",21.1126,21.2249,20.916,21.2156,177600.0],["2023-03-27",21.3373,21.6556,21.3279,21.4122,150800.0],["2023-03-28",21.3373,21.4964,21.1687,21.3841,161100.0],["2023-03-29",21.5058,21.8241,21.4309,21.7305,192900.0],["2023-03-30",21.9049,22.0652,21.7164,21.8578,116800.0],["2023-03-31",21.9049,22.3481,21.9049,22.3387,239500.0],["2023-04-03",22.3953,22.5273,22.0558,22.3576,222500.0],["2023-04-04",22.5179,22.5179,21.7164,21.7635,201100.0],["2023-04-05",21.6881,21.8955,21.4806,21.6503,247400.0],["2023-04-06",21.6975,21.6975,21.292,21.3109,146500.0],["2023-04-10",21.3015,21.6315,21.3015,21.5372,138800.0],["2023-04-11",21.6221,21.8672,21.5466,21.6032,115100.0],["2023-04-12",21.8201,21.9238,21.4429,21.4995,132600.0],["2023-04-13",21.4995,21.7541,21.3109,21.6315,215500.0],["2023-04-14",21.6032,21.8201,21.3109,21.4146,122400.0],["2023-04-17",21.4523,21.5183,21.3015,21.3109,126900.0],["2023-04-18",21.3863,21.5278,20.9243,21.1129,198200.0],["2023-04-19",20.9431,20.9431,20.6602,20.7828,171500.0],["2023-04-20",20.6131,20.7923,20.4434,20.6037,186100.0],["2023-04-21",20.6319,20.6414,20.2831,20.4151,165300.0],["2023-04-24",20.3491,20.5565,20.3208,20.3774,157200.0],["2023-04-25",20.1133,20.3585,20.0379,20.0379,137000.0],["2023-04-26",19.9342,20.019,19.7644,19.8964,164100.0],["2023-04-27",19.9624,20.085,19.5947,20.0379,182800.0],["2023-04-28",20.0285,20.1888,19.9813,20.1322,195600.0],["2023-05-01",20.0756,20.6225,20.0379,20.5471,193900.0],["2023-05-02",20.5282,20.6037,20.2925,20.4811,148100.0],["2023-05-03",20.5377,20.8394,20.3396,20.5754,277100.0],["2023-05-04",20.217,21.0374,20.0473,20.1605,275900.0],["2023-05-05",20.4716,20.5848,19.887,20.0379,282000.0],["2023-05-08",20.1039,20.4151,19.4815,19.6513,245800.0],["2023-05-09",19.557,19.7267,19.4061,19.623,222800.0],["2023-05-10",19.8021,20.019,19.689,19.9436,179600.0],["2023-05-11",19.7267,20.2359,19.7267,20.2076,176500.0],["2023-05-12",20.2642,20.3585,19.9153,20.2453,172500.0],["2023-05-15",20.2453,20.3679,20.019,20.151,222500.0],["2023-05-16",20.1133,20.2831,19.953,20.0002,111500.0],["2023-05-17",20.0567,20.6414,20.0285,20.5565,169100.0],["2023-05-18",20.5377,21.0374,20.4716,20.9526,159200.0],["2023-05-19",21.2166,21.2449,20.8583,21.0186,190400.0],["2023-05-22",21.0751,21.4146,21.0468,21.3863,152300.0],["2023-05-23",21.3109,21.9144,21.2166,21.7164,117300.0],["2023-05-24",21.5843,21.7164,21.4618,21.4712,121300.0],["2023-05-25",21.5278,22.0747,21.5278,22.037,133500.0],["2023-05-26",22.0087,22.763,22.0087,22.6876,131700.0],["2023-05-30",22.8668,23.0648,22.2444,22.2444,159800.0],["2023-05-31",22.1313,22.3387,21.8672,22.2633,822700.0],["2023-06-01",22.367,22.4047,21.8861,22.0275,176300.0],["2023-06-02",22.2633,23.0931,22.1407,23.0365,174400.0],["2023-06-05",22.8385,22.8385,21.8201,22.4047,172700.0],["2023-06-06",22.3764,23.0554,22.2916,22.7725,144500.0],["2023-06-07",22.8196,23.772,22.8196,23.5646,175500.0],["2023-06-08",23.5268,23.5834,23.2345,23.2911,103700.0],["2023-06-09",23.2911,23.5363,23.0836,23.1308,85400.0],["2023-06-12",23.2345,23.6494,23.0648,23.5268,118900.0],["2023-06-13",23.5363,24.0455,23.5363,23.7626,328200.0],["2023-06-14",23.7249,23.97,23.4231,23.5268,197800.0],["2023-06-15",23.376,23.8474,23.376,23.8286,194600.0],["2023-06-16",24.1398,24.1398,23.5834,23.838,390200.0],["2023-06-20",23.8192,24.2246,23.6494,24.2058,140700.0],["2023-06-21",24.1586,24.4321,24.0077,24.168,138700.0],["2023-06-22",24.1869,24.1869,23.6777,23.8192,477400.0],["2023-06-23",23.6306,24.036,23.31,23.4985,263700.0],["2023-06-26",23.5928,23.9323,23.2628,23.4514,254100.0],["2023-06-27",23.3948,23.9229,23.31,23.8569,182000.0],["2023-06-28",23.8474,24.102,23.6494,24.0832,110300.0],["2023-06-29",24.1164,24.6099,24.1164,24.534,203400.0],["2023-06-30",24.6669,24.8567,24.4201,24.515,143500.0],["2023-07-03",24.4771,24.7523,24.3821,24.6004,45700.0],["2023-07-05",24.4391,24.4676,24.1164,24.4581,170000.0],["2023-07-06",24.2113,24.4581,23.9361,24.1923,114000.0],["2023-07-07",24.3062,24.6479,24.2872,24.3632,184200.0],["2023-07-10",24.4011,24.8852,24.4011,24.8757,113400.0],["2023-07-11",24.9991,25.2079,24.7428,24.9421,197300.0],["2023-07-12",25.2743,25.3217,25.094,25.1224,104400.0],["2023-07-13",25.1794,25.5685,25.037,25.4546,171200.0],["2023-07-14",25.3217,25.4261,24.7903,25.2553,108400.0],["2023-07-17",25.2648,25.7963,25.2363,25.4261,135700.0],["2023-07-18",25.5685,26.1285,25.4356,25.8058,297000.0],["2023-07-19",25.9387,25.9671,25.6065,25.6255,192200.0],["2023-07-20",25.6729,25.6729,25.1794,25.3787,113000.0],["2023-07-21",25.597,25.597,24.9896,25.0275,113200.0],["2023-07-24",25.1035,25.1984,24.7808,25.094,81600.0],["2023-07-25",25.1319,25.4641,25.037,25.0465,96800.0],["2023-07-26",24.8757,25.2553,24.8757,25.2458,245600.0],["2023-07-27",25.3787,25.4831,24.9896,25.1035,193500.0],["2023-07-28",25.3217,25.3217,24.7143,24.7238,98600.0],["2023-07-31",24.7143,25.1889,24.7143,25.1604,197800.0],["2023-08-01",25.3882,26.2519,24.6479,25.3312,250800.0],["2023-08-02",25.0465,25.4167,24.8472,24.9706,117000.0],["2023-08-03",24.8377,25.1984,24.5909,25.0275,146200.0],["2023-08-04",24.9041,25.2173,24.7333,24.8662,109700.0],["2023-08-07",24.9516,25.2933,24.9516,25.1699,148000.0],["2023-08-08",24.9041,24.9041,24.4296,24.7048,96200.0],["2023-08-09",24.6859,24.6859,24.2018,24.2683,88800.0],["2023-08-10",24.3821,24.6289,24.0215,24.05,100500.0],["2023-08-11",24.05,24.2588,24.05,24.1069,127500.0],["2023-08-14",24.012,24.1259,23.8032,23.9835,112300.0],["2023-08-15",23.9171,23.9645,23.6988,23.9076,90900.0],["2023-08-16",23.8601,24.0595,23.8222,23.8696,129200.0],["2023-08-17",23.9456,24.3537,23.9456,24.0689,102100.0],["2023-08-18",23.8412,24.2683,23.8412,24.1259,124200.0],["2023-08-21",24.2018,24.2018,23.8222,23.8696,88200.0],["2023-08-22",23.9456,24.0595,23.8507,23.974,83600.0],["2023-08-23",23.9171,24.2493,23.8412,24.1828,99500.0],["2023-08-24",24.1259,24.3252,23.8886,23.9076,107800.0],["2023-08-25",23.9171,23.993,23.7178,23.7652,125600.0],["2023-08-28",23.8696,24.3442,23.8696,24.1733,91500.0],["2023-08-29",24.1923,24.4676,24.05,24.2588,65100.0],["2023-08-30",24.1449,24.5245,24.0879,24.3537,78800.0],["2023-08-31",24.3727,24.6764,24.3632,24.4296,187900.0],["2023-09-01",24.6099,24.9611,24.6099,24.7333,146900.0],["2023-09-05",24.4771,24.4771,23.1388,23.1388,194000.0],["2023-09-06",23.1388,23.3856,22.8351,22.8731,102400.0],["2023-09-07",22.7782,22.9016,22.2277,22.5409,217500.0],["2023-09-08",22.5884,22.5884,22.2562,22.408,208600.0],["2023-09-11",22.5979,22.6263,22.3511,22.6073,167900.0],["2023-09-12",22.5884,22.7592,22.5409,22.6928,122700.0],["2023-09-13",22.6643,22.7212,22.484,22.5694,114300.0],["2023-09-14",22.8826,23.2337,22.8826,23.1673,125500.0],["2023-09-15",23.3571,23.3571,22.8446,23.0154,670000.0],["2023-09-18",22.987,23.1199,22.7687,22.7782,101300.0],["2023-09-19",22.8351,22.9585,22.7497,22.7972,98500.0],["2023-09-20",22.9205,23.0819,22.4365,22.446,97600.0],["2023-09-21",22.2657,22.949,22.2562,22.9016,254300.0],["2023-09-22",22.949,23.2907,22.949,22.9965,272300.0],["2023-09-25",22.8256,23.2053,22.8256,22.93,72700.0],["2023-09-26",22.8067,23.006,22.4745,22.4745,174400.0],["2023-09-27",22.6833,23.0155,22.5504,22.7687,103000.0],["2023-09-28",22.8404,23.7674,22.8404,23.4902,168100.0],["2023-09-29",23.6144,23.6144,23.1079,23.1844,162500.0],["2023-10-02",23.1653,23.3755,23.0602,23.3469,160100.0],["2023-10-03",23.28,23.4615,23.0697,23.1844,271100.0],["2023-10-04",23.2417,23.3564,22.9742,23.2226,123600.0],["2023-10-05",23.2226,23.3182,22.7735,23.0697,154600.0],["2023-10-06",23.0315,23.4042,22.9455,23.0697,131300.0],["2023-10-09",23.0506,23.6049,22.8595,23.4902,114500.0],["2023-10-10",23.6049,23.9107,23.5093,23.5284,178500.0],["2023-10-11",23.624,23.8629,23.4615,23.6049,109700.0],["2023-10-12",23.6622,23.6622,23.2895,23.3755,110200.0],["2023-10-13",23.366,23.4615,22.5728,22.6875,192300.0],["2023-10-16",23.0028,23.4998,22.8786,23.2991,184300.0],["2023-10-17",23.3373,23.6431,23.2895,23.3182,190600.0],["2023-10-18",23.1557,23.1557,22.783,22.9455,66900.0],["2023-10-19",22.8021,22.869,22.2479,22.3625,163900.0],["2023-10-20",22.4008,22.5346,21.9994,22.2192,168000.0],["2023-10-23",22.2192,22.5632,21.9229,21.9707,137700.0],["2023-10-24",22.1427,22.1618,21.8751,22.0949,99000.0],["2023-10-25",21.8082,21.9803,21.6553,21.9516,120900.0],["2023-10-26",22.0567,23.0984,21.9803,22.9168,173200.0],["2023-10-27",22.7639,23.0697,22.7161,22.9837,209600.0],["2023-10-30",23.1175,23.2609,22.8595,23.0411,146600.0],["2023-10-31",23.1079,23.2991,22.6779,23.1366,109500.0],["2023-11-01",23.1175,23.3755,22.9264,23.28,106800.0],["2023-11-02",23.6527,23.71,23.0028,23.2513,120500.0],["2023-11-03",23.5571,23.7769,23.2226,23.4138,224200.0],["2023-11-06",23.3373,23.4998,23.194,23.4329,264300.0],["2023-11-07",23.4233,23.4233,22.7639,22.9646,181300.0],["2023-11-08",23.0219,23.0697,22.5728,22.8021,136700.0],["2023-11-09",22.8595,23.0028,22.7448,22.8499,166000.0],["2023-11-10",22.869,23.3564,22.697,23.2322,101000.0],["2023-11-13",23.2131,23.6431,23.1271,23.4233,118800.0],["2023-11-14",24.0541,24.293,23.9107,24.2739,125800.0],["2023-11-15",24.3981,24.7995,24.2356,24.4077,137900.0],["2023-11-16",24.3312,24.4363,23.9107,24.0636,88100.0],["2023-11-17",24.293,24.4172,24.1401,24.3503,129000.0],["2023-11-20",24.3599,24.5892,24.3216,24.5606,87700.0],["2023-11-21",24.3599,24.4841,24.1305,24.207,90400.0],["2023-11-22",24.2643,24.5128,24.0445,24.0827,49100.0],["2023-11-24",24.1592,24.3312,24.1401,24.293,35400.0],["2023-11-27",24.1114,24.293,24.0827,24.2165,60200.0],["2023-11-28",24.0827,24.1496,23.7578,23.796,137800.0],["2023-11-29",23.9872,24.1401,23.6527,23.8725,142400.0],["2023-11-30",24.0732,24.0732,23.6527,23.8438,136600.0],["2023-12-01",23.8247,24.2643,23.8056,24.1687,109100.0],["2023-12-04",24.0541,24.5319,24.0349,24.5223,108900.0],["2023-12-05",24.5223,24.5223,24.0827,24.2643,119800.0],["2023-12-06",24.4459,24.5701,23.9585,23.9776,102300.0],["2023-12-07",23.9107,24.4172,23.8247,24.4077,142100.0],["2023-12-08",24.379,24.5892,24.1592,24.5128,84900.0],["2023-12-11",24.551,25.0957,24.4268,24.9428,136300.0],["2023-12-12",24.9715,25.0671,24.7708,24.8759,120200.0],["2023-12-13",24.8664,25.4015,24.4841,25.3633,161000.0],["2023-12-14",25.8125,26.3859,25.6022,26.3668,174400.0],["2023-12-15",26.5674,26.8159,26.3668,26.6439,635400.0],["2023-12-18",26.8541,26.8541,26.1278,26.3381,375500.0],["2023-12-19",26.4719,26.9593,26.4719,26.8637,156400.0],["2023-12-20",26.8637,27.4753,26.4432,26.4528,176500.0],["2023-12-21",26.7299,26.7395,26.3476,26.7012,106600.0],["2023-12-22",26.921,27.1313,26.7299,26.9879,94700.0],["2023-12-26",27.1408,27.3033,26.9879,27.2077,132600.0],["2023-12-27",27.2364,27.2364,26.9402,27.0548,218800.0],["2023-12-28",26.9924,27.2134,26.877,26.9731,115600.0],["2023-12-29",27.05,27.05,26.5406,26.5694,170100.0],["2024-01-02",26.3579,26.5982,26.0215,26.2233,290300.0],["2024-01-03",26.0984,26.2426,25.6466,25.81,223900.0],["2024-01-04",25.6658,25.8677,25.5697,25.5697,180100.0],["2024-01-05",25.4351,25.8388,25.4159,25.637,176000.0],["2024-01-08",25.7427,26.0503,25.7043,25.9157,151600.0],["2024-01-09",25.5889,25.8292,25.4159,25.81,155500.0],["2024-01-10",25.8485,25.8965,25.6946,25.8004,224000.0],["2024-01-11",25.8388,25.9446,25.4063,25.7908,133100.0],["2024-01-12",26.108,26.108,25.5601,25.7139,96400.0],["2024-01-16",25.6177,25.8677,25.4063,25.4351,170100.0],["2024-01-17",25.089,25.3005,24.3777,24.5796,165500.0],["2024-01-18",24.7718,24.8199,24.5507,24.8103,127000.0],["2024-01-19",24.9545,24.9545,24.5796,24.8295,169700.0],["2024-01-22",25.0506,25.5889,25.0121,25.5697,218300.0],["2024-01-23",25.8292,26.2618,25.685,25.935,418700.0],["2024-01-24",26.1561,26.1657,25.6466,25.9638,170100.0],["2024-01-25",26.2522,26.2618,25.9446,26.0792,231700.0],["2024-01-26",26.1849,26.1945,25.8677,25.9061,190800.0],["2024-01-29",25.8869,25.9061,25.387,25.7331,138900.0],["2024-01-30",25.8965,26.7905,25.8869,26.5982,239000.0],["2024-01-31",26.5021,26.7809,25.9926,26.0695,295700.0],["2024-02-01",26.6271,28.4727,26.579,28.4535,582000.0],["2024-02-02",28.2036,29.8954,28.117,29.1552,474500.0],["2024-02-05",28.838,29.2321,28.5208,29.0014,327000.0],["2024-02-06",28.963,28.963,28.1363,28.2036,273500.0],["2024-02-07",28.117,28.1651,27.473,27.5787,203400.0],["2024-02-08",27.5018,28.3862,27.2327,28.367,263400.0],["2024-02-09",28.3381,29.1071,28.0882,28.963,274400.0],["2024-02-12",29.0302,29.6839,28.963,29.5013,214000.0],["2024-02-13",28.665,28.8476,27.6845,27.8671,327600.0],["2024-02-14",28.1363,28.8476,27.9056,28.7515,252600.0],["2024-02-15",28.838,29.4628,28.6553,29.3667,246900.0],["2024-02-16",29.2129,29.6647,29.0591,29.1744,260200.0],["2024-02-20",28.6938,28.8957,27.9825,28.0882,233000.0],["2024-02-21",27.819,28.5208,27.646,28.5208,256600.0],["2024-02-22",28.5592,28.7995,28.2901,28.4727,182900.0],["2024-02-23",28.4054,28.6073,28.0594,28.5784,147200.0],["2024-02-26",28.4343,28.9053,28.3766,28.8091,197200.0],["2024-02-27",29.011,29.2802,28.7323,29.1456,239800.0],["2024-02-28",28.7515,29.1648,28.5784,28.8091,206900.0],["2024-02-29",29.184,29.5878,28.9053,29.5205,360500.0],["2024-03-01",29.6839,30.1165,29.2802,30.0396,314600.0],["2024-03-04",30.1165,30.1165,29.4532,29.6166,253000.0],["2024-03-05",29.4147,29.9723,29.2802,29.434,156800.0],["2024-03-06",29.6647,29.8473,29.3763,29.4628,263800.0],["2024-03-07",29.6166,29.8762,29.3667,29.8569,201200.0],["2024-03-08",30.0203,30.5202,29.6551,29.9146,276300.0],["2024-03-11",29.6743,29.7896,28.7803,28.9341,374600.0],["2024-03-12",29.0975,29.2706,28.6265,29.2321,314200.0],["2024-03-13",29.0975,29.6551,29.0591,29.2802,366900.0],["2024-03-14",29.1648,29.2225,28.3285,28.6169,386800.0],["2024-03-15",28.2324,28.8572,28.1747,28.5784,2419100.0],["2024-03-18",28.6361,28.7322,27.9344,27.9825,217900.0],["2024-03-19",27.9152,28.1363,27.8767,28.0882,179300.0],["2024-03-20",27.6364,27.7325,26.3771,27.4922,558500.0],["2024-03-21",27.9248,28.367,27.5787,28.117,448100.0],["2024-03-22",28.1747,28.1747,27.7421,27.8767,238000.0],["2024-03-25",28.0786,28.1747,27.8287,28.0017,254700.0],["2024-03-26",28.2516,28.3381,27.9248,28.1459,279300.0],["2024-03-27",28.3924,29.2044,28.3537,29.1851,470300.0],["2024-03-28",29.1658,29.2044,28.7307,29.0111,276900.0],["2024-04-01",29.0498,29.1271,28.5567,28.5954,207000.0],["2024-04-02",28.3827,28.8467,28.1894,28.8081,701300.0],["2024-04-03",28.5857,29.2528,28.5277,29.1948,157900.0],["2024-04-04",29.5621,29.5621,28.6147,28.8564,352700.0],["2024-04-05",28.9531,29.0788,28.7984,28.9434,146100.0],["2024-04-08",29.1561,29.1948,28.8951,28.9144,99900.0],["2024-04-09",29.0014,29.0981,28.6244,28.8371,108300.0],["2024-04-10",28.2087,28.286,27.6867,27.8897,184000.0],["2024-04-11",28.0057,28.5471,27.88,28.5181,194500.0],["2024-04-12",28.2184,28.6147,28.1604,28.5181,344400.0],["2024-04-15",28.5664,28.7404,28.112,28.5181,405200.0],["2024-04-16",28.4214,29.0111,28.1217,28.9241,290400.0],["2024-04-17",29.1754,29.2528,28.8854,29.0401,304400.0],["2024-04-18",29.1174,29.4654,28.8371,28.8661,272300.0],["2024-04-19",28.7211,29.1174,28.6341,28.6437,369500.0],["2024-04-22",28.8081,29.3881,28.7597,29.0788,201900.0],["2024-04-23",29.0014,29.6975,29.0014,29.5331,255600.0],["2024-04-24",29.5138,29.8038,29.3688,29.5718,262100.0],["2024-04-25",29.2721,29.4364,29.0401,29.2914,185700.0],["2024-04-26",29.3301,30.3451,29.3204,30.3161,311200.0],["2024-04-29",29.8618,30.5675,29.8618,30.4418,423000.0],["2024-04-30",30.1228,30.4418,29.1851,29.2044,471400.0],["2024-05-01",29.0014,29.3784,28.5374,29.2818,280700.0],["2024-05-02",36.1648,36.1648,33.6223,34.5697,750900.0],["2024-05-03",35.082,35.3334,33.8157,35.2174,523400.0],["2024-05-06",35.5461,36.8511,35.3237,36.8028,657500.0],["2024-05-07",36.8511,38.0885,36.7545,37.8372,424800.0],["2024-05-08",37.7888,38.7072,37.6728,38.7072,382100.0],["2024-05-09",38.6686,38.8232,37.9629,38.4945,274000.0],["2024-05-10",38.4365,38.8329,38.1175,38.8232,234300.0],["2024-05-13",39.1422,39.2389,38.3882,38.7459,284000.0],["2024-05-14",39.1036,39.7319,38.9682,39.7223,231800.0],["2024-05-15",39.4903,40.022,39.2099,39.6449,352400.0],["2024-05-16",39.6449,40.196,39.2486,39.4323,251900.0],["2024-05-17",39.5869,39.8383,39.3163,39.819,251900.0],["2024-05-20",39.7803,40.9017,39.7803,40.5633,319500.0],["2024-05-21",40.2346,41.0467,39.993,40.7083,226400.0],["2024-05-22",40.7083,41.356,40.4183,41.0467,251700.0],["2024-05-23",41.2884,41.8974,41.1047,41.5977,280200.0],["2024-05-24",42.0424,42.2261,41.5107,42.0424,231600.0],["2024-05-28",42.3034,43.0478,41.704,42.0037,360000.0],["2024-05-29",41.4237,42.1101,41.24,41.6944,302900.0],["2024-05-30",41.9941,43.1154,41.9844,43.0961,264800.0],["2024-05-31",43.0671,43.3571,41.472,41.6364,516900.0],["2024-06-03",41.8394,41.9554,40.5537,40.66,506300.0],["2024-06-04",40.5247,40.8533,39.4419,39.9736,427800.0],["2024-06-05",40.2346,40.6793,40.0316,40.3893,306500.0],["2024-06-06",40.167,40.4666,39.7223,39.7319,244600.0],["2024-06-07",39.5096,39.6449,38.8909,39.1519,229300.0],["2024-06-10",38.9972,39.9059,38.7459,39.4419,305800.0],["2024-06-11",39.1229,39.4516,38.9586,39.1616,231700.0],["2024-06-12",40.2056,40.6503,39.8093,39.877,262400.0],["2024-06-13",39.5966,40.0993,39.2969,39.7319,292200.0],["2024-06-14",39.1616,39.5193,38.4269,38.5236,302700.0],["2024-06-17",38.5429,38.9006,37.9339,38.8426,411400.0],["2024-06-18",38.6976,38.9779,38.3012,38.6106,372200.0],["2024-06-20",38.4365,38.8522,37.7405,38.1852,805200.0],["2024-06-21",38.0885,39.0552,37.7985,38.6299,4452700.0],["2024-06-24",38.6589,38.7942,37.4312,37.4892,497500.0],["2024-06-25",37.7018,38.1949,37.4988,37.9532,358500.0],["2024-06-26",37.7889,38.1562,37.2765,37.8565,519600.0],["2024-06-27",38.1369,38.3109,37.2765,37.6535,305200.0],["2024-06-28",38.0855,38.3671,37.4448,38.3088,667500.0],["2024-07-01",38.3962,38.7166,37.3865,38.037,274000.0],["2024-07-02",38.0855,39.1437,37.969,38.1826,448900.0],["2024-07-03",38.3379,38.736,38.0273,38.6292,138300.0],["2024-07-05",38.3574,38.3574,37.6681,37.6972,213200.0],["2024-07-08",37.969,38.7845,37.969,38.1535,172600.0],["2024-07-09",38.2214,38.2603,37.3477,37.5516,347900.0],["2024-07-10",37.7749,38.3962,37.7554,38.2312,189300.0],["2024-07-11",38.901,39.2214,38.4156,38.8719,262500.0],["2024-07-12",39.2311,39.6583,38.6001,39.1049,247900.0],["2024-07-15",39.2699,40.697,39.1729,39.9204,303700.0],["2024-07-16",40.4349,42.0562,40.4349,42.0368,329900.0],["2024-07-17",41.4252,41.9203,40.5029,40.6388,309000.0],["2024-07-18",40.5514,41.2407,39.5806,40.2408,251800.0],["2024-07-19",40.367,40.4058,39.4932,39.5709,213800.0],["2024-07-22",40.0078,40.6485,39.5126,40.4349,249200.0],["2024-07-23",40.2602,41.2893,40.0272,40.8524,229200.0],["2024-07-24",40.5903,41.2698,39.8718,40.066,210900.0],["2024-07-25",40.4543,41.629,39.9495,40.7068,263300.0],["2024-07-26",41.5708,42.1242,40.8038,41.2213,237000.0],["2024-07-29",41.464,41.6193,40.4349,41.066,275800.0],["2024-07-30",40.9883,41.9688,39.1243,39.5029,417000.0],["2024-07-31",43.027,47.1628,40.2019,46.4735,828400.0],["2024-08-01",46.124,46.2211,41.7552,42.3863,531700.0],["2024-08-02",40.5708,40.998,39.8039,40.2699,351100.0],["2024-08-05",37.3768,38.9787,36.6584,38.5807,358800.0],["2024-08-06",38.4642,39.4641,37.4351,39.1534,316000.0],["2024-08-07",39.8816,40.0466,38.3962,38.9204,286200.0],["2024-08-08",39.5612,40.6194,38.6001,40.3378,250800.0],["2024-08-09",40.2311,40.4155,39.6097,40.0951,184900.0],["2024-08-12",40.1048,40.2602,39.0272,39.5903,208600.0],["2024-08-13",40.0078,40.5126,39.6777,40.4252,134200.0],["2024-08-14",40.7262,40.7262,39.5709,39.8233,134500.0],["2024-08-15",41.1145,42.2018,40.7844,41.4155,186200.0],["2024-08-16",41.2407,41.4737,40.6679,41.1145,221600.0],["2024-08-19",41.1339,41.7358,40.8427,41.6776,141000.0],["2024-08-20",41.7455,41.7455,40.1534,40.231,137200.0],["2024-08-21",40.5611,41.1048,40.3573,40.9398,212700.0],["2024-08-22",40.7941,41.0077,39.9689,40.1631,143800.0],["2024-08-23",40.5223,41.9688,40.4932,41.4931,213900.0],["2024-08-26",41.998,41.998,41.0465,41.1436,169000.0],["2024-08-27",40.8718,41.3863,40.5903,41.1922,120900.0],["2024-08-28",40.9203,41.2795,40.532,41.0368,205500.0],["2024-08-29",41.0077,42.231,41.0077,41.3669,159400.0],["2024-08-30",41.532,41.5611,40.7359,41.2698,292900.0],["2024-09-03",40.6679,40.7747,39.2117,39.5903,333600.0],["2024-09-04",39.1729,39.9883,39.0661,39.8816,171600.0],["2024-09-05",39.7554,40.0369,39.435,39.6,194000.0],["2024-09-06",39.5029,39.5029,38.0467,38.0855,218400.0],["2024-09-09",38.2603,38.6389,37.5225,37.8331,241200.0],["2024-09-10",37.8525,38.8719,37.7263,38.8331,234500.0],["2024-09-11",38.4836,39.2408,37.5224,39.1923,223300.0],["2024-09-12",39.7068,40.2408,39.0855,39.833,267600.0],["2024-09-13",40.4155,41.3087,40.1825,41.0854,251000.0],["2024-09-16",40.998,41.2795,40.5126,40.9883,183000.0],["2024-09-17",41.5611,42.1145,41.299,41.862,425600.0],["2024-09-18",42.0756,43.5901,42.0562,42.2892,196700.0],["2024-09-19",43.6872,43.6872,42.4834,43.2309,286300.0],["2024-09-20",42.8232,43.1532,42.1242,42.697,1110100.0],["2024-09-23",43.1435,43.3183,42.2698,42.697,285400.0],["2024-09-24",42.9105,43.3668,42.2504,43.1727,166200.0],["2024-09-25",43.0076,43.2406,42.0853,42.3475,208300.0],["2024-09-26",43.4445,44.1144,43.0853,43.794,186900.0],["2024-09-27",44.1241,44.1241,43.3183,43.4736,143200.0],["2024-09-30",43.1325,43.3469,42.5868,43.191,182700.0],["2024-10-01",42.7914,43.0741,41.2907,41.9534,179000.0],["2024-10-02",41.4369,42.5088,41.2712,42.1093,165400.0],["2024-10-03",41.8364,42.4699,41.5343,41.6707,147000.0],["2024-10-04",42.5478,42.8402,41.9436,42.616,154900.0],["2024-10-07",42.3334,42.7914,41.8364,42.577,250500.0],["2024-10-08",42.6258,42.6258,41.583,42.0313,183800.0],["2024-10-09",42.0313,42.8402,41.2907,42.5673,222200.0],["2024-10-10",41.8949,42.4211,41.203,42.0995,155600.0],["2024-10-11",42.0995,43.3664,42.0995,43.3372,147400.0],["2024-10-14",43.3859,43.7075,43.113,43.1813,163400.0],["2024-10-15",42.8694,43.4346,42.236,42.4796,319500.0],["2024-10-16",42.9376,43.4444,42.655,42.9376,280700.0],["2024-10-17",43.1618,43.9609,42.8109,43.8439,246900.0],["2024-10-18",43.8439,44.3994,43.152,43.2787,262600.0],["2024-10-21",43.191,43.191,41.5538,41.6025,308600.0],["2024-10-22",41.4271,41.8267,41.1445,41.7195,335000.0],["2024-10-23",41.5928,42.0508,41.2907,41.8559,148500.0],["2024-10-24",42.2262,43.152,42.0995,43.1325,202500.0],["2024-10-25",43.4346,43.8439,43.2885,43.3762,268800.0],["2024-10-28",43.8537,44.1168,43.6198,44.0193,181700.0],["2024-10-29",43.8537,44.0973,43.0058,44.0973,159200.0],["2024-10-30",43.805,45.0329,43.5516,44.263,258300.0],["2024-10-31",43.3664,43.6978,41.3491,42.197,380100.0],["2024-11-01",42.9279,45.257,42.7622,44.7502,346700.0],["2024-11-04",44.8282,45.3252,43.9024,44.0096,253500.0],["2024-11-05",43.7465,45.3837,43.3664,45.3447,405900.0],["2024-11-06",49.0479,50.7436,48.434,50.1004,433200.0],["2024-11-07",50.0127,51.1626,49.7886,50.1101,382500.0],["2024-11-08",50.3148,50.5779,49.5157,50.5097,349900.0],["2024-11-11",51.2308,51.2308,49.8568,49.964,171100.0],["2024-11-12",49.8373,50.2661,48.4924,48.5801,228400.0],["2024-11-13",48.7848,48.931,47.1086,47.2255,191600.0],["2024-11-14",47.2255,47.7226,46.212,46.6506,230000.0],["2024-11-15",46.7285,47.1768,45.4227,45.8612,203900.0],["2024-11-18",46.1925,46.5921,45.5201,45.6566,210700.0],["2024-11-19",45.1303,46.2315,45.0036,46.1146,138200.0],["2024-11-20",46.1243,46.29,44.838,45.8417,239300.0],["2024-11-21",45.9976,47.0404,45.793,46.4362,275900.0],["2024-11-22",46.4557,47.2938,46.1048,46.9429,217600.0],["2024-11-25",47.6446,48.4924,47.1768,47.2353,431600.0],["2024-11-26",47.1573,47.4887,47.0014,47.0501,202200.0],["2024-11-27",47.1378,47.4984,46.5044,46.826,134000.0],["2024-11-29",47.323,47.5179,46.9429,47.2548,97200.0],["2024-12-02",47.362,48.7653,46.6993,48.2196,243600.0],["2024-12-03",48.1416,48.5022,47.5959,47.7031,223800.0],["2024-12-04",48.239,48.5314,47.2158,47.5471,175100.0],["2024-12-05",47.2938,47.7908,46.9332,47.1671,219000.0],["2024-12-06",47.4789,47.4789,46.1633,46.4069,239100.0],["2024-12-09",46.6311,47.4789,46.1438,46.3777,142900.0],["2024-12-10",46.0853,47.0306,45.676,46.2608,178400.0],["2024-12-11",46.7675,47.6933,46.2413,47.4107,291500.0],["2024-12-12",47.1183,47.7518,46.4459,47.3327,201600.0],["2024-12-13",47.3327,47.7908,46.2803,47.0989,234000.0],["2024-12-16",46.8942,47.6836,46.8942,47.3717,184100.0],["2024-12-17",46.9332,47.6543,45.9587,46.2997,226000.0],["2024-12-18",47.2158,47.8103,44.3117,44.799,284200.0],["2024-12-19",45.3837,45.8904,44.4092,44.76,211500.0],["2024-12-20",44.0681,45.6273,43.688,44.0583,1611200.0],["2024-12-23",44.1655,45.5883,44.146,45.1595,306200.0],["2024-12-24",45.0816,45.9781,44.9354,45.6566,90100.0],["2024-12-26",45.4519,46.1243,45.257,45.9781,142200.0],["2024-12-27",45.5688,45.9294,44.5456,44.8867,107100.0],["2024-12-30",44.2045,44.9257,43.688,44.4969,137500.0],["2024-12-31",44.6045,45.0055,44.2915,44.4088,134500.0],["2025-01-02",44.7903,45.4946,44.223,44.3306,125500.0],["2025-01-03",44.4871,45.2207,44.311,45.1718,151400.0],["2025-01-06",45.6218,45.9446,45.1229,45.3087,205000.0],["2025-01-07",45.3577,45.612,44.2817,45.1816,201400.0],["2025-01-08",44.5653,45.1522,44.1056,45.1229,152400.0],["2025-01-10",44.1936,44.4186,43.6459,44.3893,225600.0],["2025-01-13",43.6263,44.8588,43.2155,44.6338,194500.0],["2025-01-14",45.1229,46.5217,45.0446,45.9739,171500.0],["2025-01-15",47.0694,47.0694,46.0424,46.7956,167300.0],["2025-01-16",46.864,47.001,46.2184,46.6684,233800.0],["2025-01-17",47.2064,47.2064,46.3749,47.0303,200500.0],["2025-01-21",47.6074,48.3411,47.402,47.9009,198200.0],["2025-01-22",48.0378,49.1627,47.5096,47.7933,236200.0],["2025-01-23",47.0792,47.2553,46.013,46.1108,251100.0],["2025-01-24",46.1108,46.238,45.7196,45.8859,215700.0],["2025-01-27",44.8686,45.0055,42.3155,42.4134,317600.0],["2025-01-28",42.8046,43.3231,41.983,42.9416,302500.0],["2025-01-29",43.0492,43.3426,42.4525,42.6873,294000.0],["2025-01-30",44.9957,45.5142,41.5624,41.5819,621000.0],["2025-01-31",41.8069,42.609,41.2591,41.7286,523400.0],["2025-02-03",40.7114,41.4841,40.0364,40.2418,271700.0],["2025-02-04",40.056,41.2689,40.0169,40.9852,268000.0],["2025-02-05",41.1124,41.846,41.1124,41.2787,259700.0],["2025-02-06",41.3863,41.8656,40.9657,41.1222,214900.0],["2025-02-07",41.4254,41.8069,40.2223,40.8092,217700.0],["2025-02-10",40.7994,41.6504,40.6527,41.0048,292900.0],["2025-02-11",40.6625,41.4156,40.594,41.2298,236700.0],["2025-02-12",40.1245,40.7896,39.9093,40.6918,278000.0],["2025-02-13",40.9363,40.9559,40.2907,40.8287,177900.0],["2025-02-14",40.8385,40.8972,40.3397,40.6918,142100.0],["2025-02-18",40.7114,41.22,40.5451,41.1613,238900.0],["2025-02-19",40.9755,41.846,40.9755,41.6797,315100.0],["2025-02-20",41.6308,42.0221,40.6233,41.2885,224100.0],["2025-02-21",41.9732,41.9732,39.9093,40.2321,289000.0],["2025-02-24",40.3886,40.6331,39.43,39.4397,238500.0],["2025-02-25",39.3126,40.1245,38.9604,39.1267,351600.0],["2025-02-26",39.4886,40.0853,39.1072,39.5082,288700.0],["2025-02-27",39.293,39.8506,38.53,38.7355,502900.0],["2025-02-28",38.5203,39.2637,38.4713,39.0876,842700.0],["2025-03-03",39.1561,39.2637,36.4661,36.9161,402700.0],["2025-03-04",36.2705,37.7279,36.0455,37.4247,626200.0],["2025-03-05",37.7671,38.6866,37.4443,38.3051,639800.0],["2025-03-06",37.503,38.1192,37.2878,37.5323,379100.0],["2025-03-07",37.2389,37.8649,36.4661,37.3758,266700.0],["2025-03-10",36.7106,37.6301,36.4955,37.3465,402100.0],["2025-03-11",37.6301,39.3321,37.3758,38.2366,748900.0],["2025-03-12",38.5398,38.6572,37.4541,37.7475,347700.0],["2025-03-13",37.8355,38.3148,36.7302,37.3758,296500.0],["2025-03-14",37.7769,38.8235,37.4834,38.442,355200.0],["2025-03-17",39.205,40.5842,39.1169,39.8017,788800.0],["2025-03-18",39.3419,39.8604,38.9409,39.1267,451900.0],["2025-03-19",39.2734,40.5255,39.1854,40.2125,324900.0],["2025-03-20",39.8114,40.9363,39.4886,40.0853,361600.0],["2025-03-21",39.4495,39.8799,38.8724,39.2245,4446000.0],["2025-03-24",40.281,40.6429,39.9777,40.4081,504900.0],["2025-03-25",40.2712,40.5353,39.4104,39.743,318400.0],["2025-03-26",39.6647,39.9093,38.7648,38.9702,244800.0],["2025-03-27",38.9898,39.1854,38.3833,38.8528,298500.0],["2025-03-28",38.5203,38.6474,37.4443,38.0018,355200.0],["2025-03-31",37.206,37.7267,37.0095,37.3632,299600.0],["2025-04-01",37.0488,37.6285,36.7836,37.206,322900.0],["2025-04-02",36.4299,37.8053,36.4299,37.7071,239600.0],["2025-04-03",35.9779,36.3218,33.0109,33.1976,449300.0],["2025-04-04",31.2523,32.3035,30.1912,32.0874,453900.0],["2025-04-07",30.4958,34.4158,30.4958,32.7948,651800.0],["2025-04-08",33.7772,34.0621,31.9007,32.3625,491100.0],["2025-04-09",32.0579,36.4495,32.0579,35.7716,518700.0],["2025-04-10",34.7793,35.4671,33.5906,34.2979,306600.0],["2025-04-11",34.0228,35.1036,33.7085,34.6123,246900.0],["2025-04-14",35.5653,35.6243,34.3471,35.0348,256000.0],["2025-04-15",34.8285,35.5064,34.8088,35.2313,261200.0],["2025-04-16",34.3372,35.0741,34.1407,34.8088,348300.0],["2025-04-17",34.7302,35.3393,34.6909,35.2313,321500.0],["2025-04-21",34.6221,35.0151,33.7772,34.1506,218500.0],["2025-04-22",34.8481,35.3197,34.4846,35.025,254500.0],["2025-04-23",36.6067,37.3338,35.8994,36.1155,358700.0],["2025-04-24",36.3513,37.0685,36.3513,37.0292,267700.0],["2025-04-25",36.5871,37.5695,36.5085,37.5597,210300.0],["2025-04-28",37.4025,37.6776,36.8916,37.4418,284700.0],["2025-04-29",37.1176,37.6776,36.8523,37.599,282900.0],["2025-04-30",35.5064,35.8699,31.547,31.9597,875900.0],["2025-05-01",32.2839,33.3842,32.1562,33.0797,476000.0],["2025-05-02",33.5807,34.632,33.5807,34.2488,363900.0],["2025-05-05",33.4825,34.6123,33.4825,34.0916,446300.0],["2025-05-06",33.679,33.9442,33.0993,33.8263,273200.0],["2025-05-07",34.3667,34.3863,33.7674,34.0523,248100.0],["2025-05-08",34.6025,35.1035,34.1407,34.1997,291600.0],["2025-05-09",34.632,34.8186,34.3176,34.3765,276800.0],["2025-05-12",35.8011,36.4692,35.5555,35.8994,294300.0],["2025-05-13",36.3218,36.8916,36.0271,36.5085,185300.0],["2025-05-14",36.6755,37.2552,36.3513,36.646,266300.0],["2025-05-15",36.3316,36.705,36.2432,36.4888,272100.0],["2025-05-16",36.538,36.9113,36.1941,36.813,202300.0],["2025-05-19",36.2039,36.813,35.9485,36.3709,264900.0],["2025-05-20",35.919,36.6657,35.919,36.4692,193200.0],["2025-05-21",35.9092,36.4692,35.6341,35.752,189300.0],["2025-05-22",35.6832,36.0958,35.5064,35.6341,173200.0],["2025-05-23",34.6909,35.3393,34.3962,35.2018,177300.0],["2025-05-27",35.7323,36.4201,35.4474,36.2629,236400.0],["2025-05-28",36.3808,36.3808,35.6537,35.8306,162500.0],["2025-05-29",36.2137,36.2137,35.5358,35.9387,186500.0],["2025-05-30",35.7029,35.9681,34.9955,35.8797,236400.0],["2025-06-02",35.8109,35.8895,35.4278,35.8109,184900.0],["2025-06-03",35.8699,37.0095,35.8109,36.9015,215600.0],["2025-06-04",36.9702,37.0881,36.4692,36.479,180900.0],["2025-06-05",36.5969,37.1176,36.253,36.7639,233400.0],["2025-06-06",37.432,37.432,36.9604,37.1667,127100.0],["2025-06-09",37.6187,37.8348,37.1766,37.5892,246700.0],["2025-06-10",38.0018,38.0608,37.5499,37.6874,196800.0],["2025-06-11",38.0215,38.0804,37.5204,37.599,205900.0],["2025-06-12",37.039,37.7464,36.9801,37.4909,178900.0],["2025-06-13",37.0194,37.4222,36.4004,36.6755,316800.0],["2025-06-16",37.0587,37.8053,37.0587,37.4909,204200.0],["2025-06-17",37.3043,38.2278,37.206,37.3632,229500.0],["2025-06-18",37.2552,37.7366,36.9997,37.0488,288900.0],["2025-06-20",37.2945,37.4025,36.4004,36.479,1106000.0],["2025-06-23",36.3808,36.9899,36.0074,36.9702,310000.0],["2025-06-24",37.2846,38.1197,37.2355,37.9527,264500.0],["2025-06-25",37.9527,38.7682,37.8446,37.9527,332900.0],["2025-06-26",38.0706,38.7583,38.0411,38.6699,196300.0],["2025-06-27",38.7485,39.0727,38.1099,38.5913,377800.0],["2025-06-30",38.8676,38.8676,38.1867,38.315,292400.0],["2025-07-01",37.9598,38.7985,37.5059,38.2558,263300.0],["2025-07-02",38.2558,39.5386,38.2558,39.4892,220800.0],["2025-07-03",39.805,40.0615,39.7063,39.7853,161400.0],["2025-07-07",39.2524,39.6866,38.8873,39.0945,180100.0],["2025-07-08",39.5879,39.7162,39.1932,39.43,201200.0],["2025-07-09",39.5287,39.7655,39.0353,39.6175,108100.0],["2025-07-10",39.657,40.1504,39.4794,39.8247,157800.0],["2025-07-11",39.5978,39.5978,39.1537,39.2426,176000.0],["2025-07-14",39.1143,39.3314,38.7492,39.0452,144600.0],["2025-07-15",39.43,39.4596,38.3348,38.3446,213400.0],["2025-07-16",38.4926,38.8676,37.9894,38.6604,216000.0],["2025-07-17",38.4137,39.8445,38.4137,39.3511,267600.0],["2025-07-18",39.5682,39.5682,38.7985,38.8873,179500.0],["2025-07-21",38.8972,39.4498,38.8281,39.3116,180300.0],["2025-07-22",39.0748,39.3906,38.5814,39.0649,211300.0],["2025-07-23",39.282,39.9727,38.8281,39.9037,179300.0],["2025-07-24",39.7853,39.7853,37.9598,38.0585,271800.0],["2025-07-25",38.2065,38.5814,38.0486,38.394,157000.0],["2025-07-28",38.463,38.8775,38.4137,38.611,184100.0],["2025-07-29",39.1636,40.0122,39.1241,39.657,243200.0],["2025-07-30",39.7853,40.0517,38.3249,38.7393,270000.0],["2025-07-31",36.9829,38.0585,33.9832,37.9894,816200.0],["2025-08-01",37.8019,37.9894,37.0125,37.2099,415400.0],["2025-08-04",37.348,39.1735,37.2691,39.0748,316200.0],["2025-08-05",39.1439,39.5682,38.4038,38.5913,334000.0],["2025-08-06",38.3446,38.6999,38.0387,38.1374,375000.0],["2025-08-07",38.5321,38.5321,37.5454,37.8118,343000.0],["2025-08-08",38.0881,38.4038,37.9006,37.9105,301900.0],["2025-08-11",37.9598,38.0585,37.1211,37.3974,334200.0],["2025-08-12",37.8019,39.2524,37.4368,39.1538,315400.0],["2025-08-13",39.3116,40.0221,38.8676,40.0221,512000.0],["2025-08-14",39.5879,39.7359,38.8084,39.361,294600.0],["2025-08-15",39.3215,39.3412,37.9697,38.5222,204100.0],["2025-08-18",38.4729,39.2031,38.4729,39.1044,227000.0],["2025-08-19",38.9367,39.3412,38.1078,38.4926,248100.0],["2025-08-20",38.2756,38.5124,37.5454,37.7329,151200.0],["2025-08-21",37.6638,38.0585,37.2296,37.8907,195300.0],["2025-08-22",38.2953,40.2392,38.2756,40.1405,203100.0],["2025-08-25",39.8839,40.5451,39.8839,40.3378,249100.0],["2025-08-26",40.4069,40.9397,40.2885,40.4069,257700.0],["2025-08-27",40.3181,40.6733,40.1504,40.624,153900.0],["2025-08-28",40.9397,40.9694,40.5056,40.9101,180900.0],["2025-08-29",40.8411,40.8608,39.7853,40.0517,158800.0],["2025-09-02",39.3116,39.8149,39.0748,39.6274,225500.0],["2025-09-03",38.9663,39.3215,38.3742,38.6406,207200.0],["2025-09-04",38.7295,39.7162,38.7196,39.7162,206300.0],["2025-09-05",39.9826,40.8411,39.4596,39.8445,164200.0],["2025-09-08",39.9629,39.9629,39.3511,39.5485,237400.0],["2025-09-09",39.509,39.5978,38.3545,38.5025,183300.0],["2025-09-10",38.6406,39.3906,38.5124,39.3906,173300.0],["2025-09-11",39.1143,39.7655,39.1143,39.5781,196300.0],["2025-09-12",39.4498,39.4498,38.6505,38.6702,172400.0],["2025-09-15",38.69,39.4202,38.4532,39.1538,265600.0],["2025-09-16",39.4004,39.4004,38.5321,39.1636,236200.0],["2025-09-17",39.1636,39.6965,38.611,38.7689,262900.0],["2025-09-18",39.3116,40.3872,39.0057,40.249,266700.0],["2025-09-19",40.3576,40.4661,39.43,39.5978,1974200.0],["2025-09-22",39.8543,40.0122,39.4794,39.7261,224800.0],["2025-09-23",40.0912,40.7621,39.4498,39.5188,265200.0],["2025-09-24",39.5682,39.7162,38.9465,39.0551,150500.0],["2025-09-25",38.4532,38.7492,37.6835,37.9006,223700.0],["2025-09-26",37.9105,38.2953,37.6243,38.1275,167400.0],["2025-09-29",38.3052,38.5025,37.2,37.5355,219400.0],["2025-09-30",37.6049,38.2392,37.5652,38.2095,182000.0],["2025-10-01",37.7238,38.1005,37.6644,37.8626,198500.0],["2025-10-02",38.1698,38.3483,37.813,38.2194,172400.0],["2025-10-03",38.3384,39.0223,37.6941,37.8031,191800.0],["2025-10-06",38.4176,38.6853,37.8229,38.2491,175000.0],["2025-10-07",38.378,38.5168,36.802,37.03,149900.0],["2025-10-08",37.1886,37.9022,36.9012,37.7833,132300.0],["2025-10-09",37.7536,37.7536,36.8516,37.2183,164100.0],["2025-10-10",37.2778,37.5058,35.5928,35.6523,174200.0],["2025-10-13",36.6633,37.0201,36.0388,36.693,165400.0],["2025-10-14",35.9695,37.7139,35.9695,37.4364,154700.0],["2025-10-15",37.8626,39.7458,37.8626,39.6467,277900.0],["2025-10-16",39.7954,41.2524,39.3196,40.9848,348700.0],["2025-10-17",41.0938,42.2237,40.9352,41.5497,422700.0],["2025-10-20",41.9165,42.7391,41.7182,42.3922,225500.0],["2025-10-21",41.9958,42.5805,41.6488,42.0156,289500.0],["2025-10-22",42.2435,42.4913,41.5696,41.7381,298100.0],["2025-10-23",41.6488,42.5508,41.5101,42.2733,225800.0],["2025-10-24",42.6202,42.6797,41.9264,42.0651,111300.0],["2025-10-27",42.4715,42.7094,41.8471,41.9165,209600.0],["2025-10-28",41.5795,42.4021,41.3713,42.3427,197100.0],["2025-10-29",42.4715,44.1069,42.422,43.3933,443800.0],["2025-10-30",43.0563,44.097,42.8482,43.1653,457600.0],["2025-10-31",42.9473,43.4825,42.3922,43.4329,343800.0],["2025-11-03",43.5618,43.8988,42.4021,43.6114,442200.0],["2025-11-04",42.7788,43.879,42.3724,42.6202,336100.0],["2025-11-05",44.9891,46.902,42.6697,46.2875,445600.0],["2025-11-06",46.2082,46.4461,44.9593,44.9693,544400.0],["2025-11-07",44.6025,44.6422,43.5122,43.7303,269100.0],["2025-11-10",44.5034,44.7413,43.2645,44.6323,255100.0],["2025-11-11",44.3845,44.7215,43.9583,44.6521,250300.0],["2025-11-12",44.7908,45.3955,44.7116,44.8404,304600.0],["2025-11-13",44.662,45.0783,42.4418,42.8184,413600.0],["2025-11-14",42.075,43.1852,41.7281,42.9671,246000.0],["2025-11-17",42.7193,43.1059,41.9264,42.2237,215500.0],["2025-11-18",42.0949,42.412,41.6786,42.1246,207800.0],["2025-11-19",42.1048,43.2248,42.0651,42.5409,169200.0],["2025-11-20",43.5122,43.5222,41.5696,41.7777,401200.0],["2025-11-21",41.7381,42.9175,41.3218,42.2832,344300.0],["2025-11-24",42.3129,43.8393,42.3129,43.7402,322000.0],["2025-11-25",44.1268,44.7215,43.7997,44.3151,310500.0],["2025-11-26",43.9682,45.4847,43.9682,44.5133,408700.0],["2025-11-28",44.999,44.999,44.1961,44.5331,134200.0],["2025-12-01",44.434,44.9197,44.0673,44.5827,337300.0],["2025-12-02",44.6025,45.3955,44.434,45.2567,187700.0],["2025-12-03",45.4847,46.2677,44.7116,46.1091,183700.0],["2025-12-04",45.7622,46.9119,45.7622,46.3866,186900.0],["2025-12-05",46.4461,46.793,45.8811,46.5452,236400.0],["2025-12-08",46.9219,47.6851,46.5254,46.7137,297900.0],["2025-12-09",46.3668,47.4967,46.2776,46.9615,190400.0],["2025-12-10",46.5056,49.4493,46.4957,48.7357,259200.0],["2025-12-11",48.25,49.0231,47.7148,48.7258,327000.0],["2025-12-12",48.6168,48.6168,46.9813,47.239,294000.0],["2025-12-15",47.13,47.5364,46.6047,46.7831,353200.0],["2025-12-16",46.5056,46.8921,45.0585,45.1972,525200.0],["2025-12-17",45.8018,46.01,43.4329,43.7898,405000.0],["2025-12-18",44.434,44.434,43.314,43.5519,414400.0],["2025-12-19",43.5717,44.4836,43.5717,44.1268,1535700.0],["2025-12-22",44.6521,44.8701,43.8393,44.2061,422800.0],["2025-12-23",43.9583,44.6422,43.9583,44.2854,214100.0],["2025-12-24",44.553,44.9593,44.1069,44.4836,193900.0],["2025-12-26",44.6223,45.0287,44.3349,44.3746,143800.0],["2025-12-29",44.2358,44.3349,43.7898,44.0673,161700.0],["2025-12-30",43.9384,43.9384,43.2446,43.2545,174200.0],["2025-12-31",43.3839,43.3839,42.4685,42.5481,211600.0],["2026-01-02",42.9162,43.762,42.8267,43.6824,199100.0],["2026-01-05",44.0804,44.8964,43.4834,44.0307,222000.0],["2026-01-06",43.7023,45.1451,42.7968,45.1053,165500.0],["2026-01-07",44.777,45.0755,44.0207,44.3789,181600.0],["2026-01-08",44.2197,44.3391,43.3142,44.2595,179000.0],["2026-01-09",44.2695,45.175,44.16,44.8267,161300.0],["2026-01-12",44.5282,45.9511,44.3889,45.7521,222600.0],["2026-01-13",46.2098,47.6327,45.5829,47.3939,209600.0],["2026-01-14",47.5233,48.4586,47.0456,47.7919,162200.0],["2026-01-15",48.4586,49.7422,48.4586,49.2845,209400.0],["2026-01-16",49.4835,49.593,48.2994,49.2447,235800.0],["2026-01-20",48.3193,50.0507,48.2895,49.2944,226900.0],["2026-01-21",49.9014,51.6925,49.5134,51.3044,255200.0],["2026-01-22",52.0905,52.2696,50.4387,50.787,293500.0],["2026-01-23",50.5681,50.5681,48.0407,48.9959,195800.0],["2026-01-26",49.0059,49.2248,48.3193,49.0357,195100.0],["2026-01-27",48.7671,49.4338,48.7074,48.7571,149200.0],["2026-01-28",49.1651,49.8815,48.7273,49.5333,369900.0],["2026-01-29",49.6626,51.6328,49.6029,51.5631,251900.0],["2026-01-30",51.1353,52.5781,50.9363,51.8816,425600.0],["2026-02-02",51.5432,54.0906,51.5432,53.6129,311500.0],["2026-02-03",53.8318,55.9712,53.6229,55.7423,562000.0],["2026-02-04",57.006,59.2051,54.3393,55.7025,649400.0],["2026-02-05",55.4339,56.5384,54.7373,55.7324,261600.0],["2026-02-06",55.9811,58.628,55.9811,58.011,295200.0],["2026-02-09",58.0508,58.817,57.6429,58.5185,443100.0],["2026-02-10",58.5185,59.0459,57.8319,57.9812,303800.0],["2026-02-11",59.1255,59.6728,57.4538,58.6379,322600.0],["2026-02-12",59.2349,60.2101,56.9165,58.1105,310500.0],["2026-02-13",58.21,59.7822,57.3643,58.9364,296500.0],["2026-02-17",58.7374,58.8867,57.3444,57.7722,173500.0],["2026-02-18",57.4041,58.4588,56.5682,57.0458,238600.0],["2026-02-19",56.7573,57.0956,55.9214,57.0458,296600.0],["2026-02-20",56.9961,58.6081,56.8269,58.0906,304500.0],["2026-02-23",58.1702,58.1702,56.6578,57.5135,252400.0],["2026-02-24",57.8518,60.8171,57.8518,59.2946,406600.0],["2026-02-25",59.7723,60.4489,58.7175,60.0608,255900.0],["2026-02-26",59.6628,60.1504,56.9364,58.8867,283000.0],["2026-02-27",57.6429,58.1404,56.9264,57.5235,490900.0],["2026-03-02",56.8269,58.1702,56.4289,58.011,319600.0],["2026-03-03",56.1503,56.6478,54.7373,55.8219,281500.0],["2026-03-04",56.7175,57.623,55.7622,57.0558,246900.0],["2026-03-05",56.3394,56.7274,53.9811,54.7572,243700.0],["2026-03-06",53.0557,53.9214,52.399,52.6278,403800.0],["2026-03-09",51.5731,53.8119,50.4985,53.6726,353100.0],["2026-03-10",53.7721,55.7125,53.7721,54.0209,410900.0],["2026-03-11",53.6229,55.6329,53.0557,54.5284,333100.0],["2026-03-12",53.5532,54.3493,52.6676,53.5035,337400.0],["2026-03-13",53.7323,54.3393,52.5681,52.9562,299300.0],["2026-03-16",54.1503,55.1453,53.6229,53.9015,802500.0],["2026-03-17",54.5781,54.8667,53.5731,54.1105,229200.0],["2026-03-18",53.9811,54.608,53.593,54.1503,403200.0],["2026-03-19",53.1055,56.1901,53.0557,55.7722,345900.0],["2026-03-20",55.7025,55.7025,53.6826,53.7622,1472900.0],["2026-03-23",55.8319,57.215,55.205,56.7573,384600.0],["2026-03-24",56.2797,59.7723,56.2797,59.2051,518500.0],["2026-03-25",59.7723,59.9812,58.4489,58.7374,373500.0],["2026-03-26",57.6727,58.3195,55.8816,55.9712,338200.0],["2026-03-27",55.6428,56.2498,54.9065,55.3344,241400.0],["2026-03-30",56.2598,56.2598,53.0955,53.2647,256500.0],["2026-03-31",54.1631,56.7684,54.0333,55.9599,371000.0],["2026-04-01",56.419,58.2957,56.419,57.1877,253400.0],["2026-04-02",55.9599,57.7167,55.6604,56.4689,234700.0],["2026-04-06",56.4789,56.9581,55.0115,55.7502,186100.0],["2026-04-07",55.5406,56.9381,55.4308,56.9281,346500.0],["2026-04-08",59.6532,61.2304,59.6532,60.4019,328100.0],["2026-04-09",60.5317,62.8675,60.1723,62.0789,468700.0],["2026-04-10",62.7776,63.2368,62.1987,62.8875,230800.0],["2026-04-13",62.8875,64.844,62.578,64.7641,273800.0],["2026-04-14",64.8839,65.3331,63.5862,63.706,224800.0],["2026-04-15",63.117,63.5662,61.49,62.1887,225700.0],["2026-04-16",61.7195,63.5363,61.1805,63.1869,450100.0],["2026-04-17",64.3249,65.8921,63.9256,64.9338,289600.0],["2026-04-20",65.1833,66.3513,65.1833,65.6126,298400.0],["2026-04-21",65.7024,66.9502,65.7024,66.0518,349300.0],["2026-04-22",66.4511,66.8104,65.0236,65.7623,210800.0],["2026-04-23",66.3413,67.7488,65.2732,67.4792,278300.0],["2026-04-24",67.9684,69.6853,66.3413,69.3958,339900.0],["2026-04-27",69.8949,70.4839,68.2978,69.1363,387300.0],["2026-04-28",68.168,69.1163,66.3213,68.6871,637900.0],["2026-04-29",70.4739,72.3106,68.2778,72.2707,1143900.0],["2026-04-30",77.681,82.3426,70.933,81.9034,1000300.0],["2026-05-01",81.4942,84.8482,79.8571,84.349,889200.0],["2026-05-04",84.2792,84.6385,80.3562,82.8218,954600.0],["2026-05-05",83.4706,86.4353,82.8318,84.4089,492700.0],["2026-05-06",86.3255,87.5733,84.2193,86.4453,418400.0],["2026-05-07",86.3954,87.0542,82.8916,83.6303,498700.0],["2026-05-08",84.9779,86.4553,83.7102,85.3572,245300.0],["2026-05-11",85.8164,87.4435,83.6403,86.3555,290900.0],["2026-05-12",85.0877,85.1676,81.2047,83.231,492400.0],["2026-05-13",84.5786,86.3455,84.0097,85.9162,538100.0],["2026-05-14",86.9344,87.5333,85.0178,86.8745,336000.0],["2026-05-15",84.4588,85.3473,81.4442,84.7883,393000.0],["2026-05-18",85.1776,85.6168,82.2628,82.6421,421600.0],["2026-05-19",81.1847,82.4724,79.348,81.1647,287700.0],["2026-05-20",82.153,84.7483,81.8036,83.3009,364400.0],["2026-05-21",82.4225,83.1412,80.8553,82.2927,469700.0],["2026-05-22",83.5305,85.1576,82.3027,84.9679,328000.0],["2026-05-26",86.3055,89.1904,85.2075,88.851,634500.0],["2026-05-27",89.1904,89.2403,84.3091,85.8663,342700.0],["2026-05-28",85.7266,85.8763,83.4407,84.399,442300.0],["2026-05-29",84.908,85.4071,83.4906,84.3091,418800.0],["2026-06-01",82.9815,85.3473,82.692,84.8781,406800.0],["2026-06-02",86.066,88.9109,85.8563,87.9825,359900.0],["2026-06-03",88.4018,89.1205,86.8446,88.0824,403900.0],["2026-06-04",85.6367,88.841,84.5487,88.3718,259400.0],["2026-06-05",86.4553,86.9544,82.8817,83.7701,279500.0],["2026-06-08",85.4371,86.5451,84.928,85.9761,284700.0],["2026-06-09",87.5034,88.6913,81.3943,86.5651,582300.0],["2026-06-10",86.2556,88.4118,82.6521,82.712,502000.0],["2026-06-11",84.7583,88.9408,83.8499,88.831,590000.0],["2026-06-12",88.3319,91.0371,87.4535,89.7693,380400.0],["2026-06-15",91.7358,92.2549,89.7993,91.1469,373100.0],["2026-06-16",91.3365,93.0135,88.6513,89.0007,368000.0],["2026-06-17",91.4663,92.0652,88.4916,90.8873,583200.0],["2026-06-18",92.7241,94.5807,90.9872,92.0053,1486400.0],["2026-06-22",94.0617,94.5608,91.5661,93.4927,500300.0],["2026-06-23",90.1187,91.4863,87.8428,90.7276,483900.0],["2026-06-24",90.2285,92.4346,88.4218,91.7159,564800.0],["2026-06-25",94.2912,98.324,93.4627,97.0164,458100.0],["2026-06-26",94.8502,95.7886,89.8692,91.8856,1840600.0],["2026-06-29",90.4781,95.4192,88.9808,94.99,611100.0],["2026-06-30",96.22,100.41,95.38,98.67,702300.0],["2026-07-01",96.05,96.72,93.8,95.01,415900.0],["2026-07-02",94.1,94.27,84.84,86.13,535700.0],["2026-07-06",85.87,90.42,85,85.57,421781.185331],["2026-07-07",83.42,83.63,77.75,81.01,651994.271837],["2026-07-08",80.67,82.14,79.4,81.8,499059.411775],["2026-07-09",83.42,86.535,83.42,85.26,359756.730909],["2026-07-10",84.21,85.73,83.48,85.06,216174.115251],["2026-07-13",83.29,85.02,81.55,81.77,456894.404792],["2026-07-14",84.37,84.6,81.4,82.76,479764.807225],["2026-07-15",83.52,83.84,79.975,81.69,847683.12582],["2026-07-16",79.62,80.74,76.93,77.4,657827.192809],["2026-07-17",74.94,78.935,73.35,78.45,415038.137583],["2026-07-20",79.73,81.1825,79.54,80.61,303988.139451],["2026-07-21",83.49,85.52,82.33,84.65,391462.955066],["2026-07-22",82.92,84.77,82.7,83.51,207774.609462],["2026-07-23",82.44,84.59,82.06,83.85,275597.620582],["2026-07-24",83.39,84.42,80.99,81.1,292859.373752],["2026-07-27",81.21,82.49,76.5,79.63,540999.201057],["2026-07-28",77.14,77.37,74.23,76.93,447059.666973],["2026-07-29",75.46,76.51,71.27,74.11,781266.137523],["2026-07-30",85.67,85.67,75.3,79.42,710382.960356],["2026-07-31",81.89,84.8,79.305,79.77,411446.503909]]}