{"t":"CNMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-07-23",1.9107,1.9723,1.9107,1.9107,514013.0],["1987-07-24",1.9107,1.9723,1.9107,1.9107,142763.0],["1987-07-27",1.8491,1.8491,1.7874,1.7874,112725.0],["1987-07-28",1.8491,1.9107,1.8491,1.8491,82688.0],["1987-07-29",1.8799,1.9723,1.8799,1.8799,124538.0],["1987-07-30",1.8799,1.9723,1.8799,1.8799,55013.0],["1987-07-31",1.8799,1.9415,1.8799,1.8799,17213.0],["1987-08-03",1.8799,2.034,1.8799,1.8799,32738.0],["1987-08-04",1.8799,1.9415,1.8799,1.8799,24300.0],["1987-08-05",1.8799,1.9415,1.8183,1.8183,23963.0],["1987-08-06",1.8183,1.9415,1.8183,1.8183,3038.0],["1987-08-07",1.8183,1.9415,1.8183,1.8183,10463.0],["1987-08-10",1.8183,1.8799,1.7874,1.7874,51638.0],["1987-08-11",1.7874,1.8491,1.7258,1.7258,36450.0],["1987-08-12",1.7874,1.8799,1.7874,1.7874,55013.0],["1987-08-13",1.7874,1.8491,1.7874,1.7874,26325.0],["1987-08-14",1.7874,1.8491,1.7258,1.7258,18900.0],["1987-08-17",1.7258,1.7874,1.7258,1.7258,40838.0],["1987-08-18",1.7258,1.7874,1.6642,1.6642,17213.0],["1987-08-19",1.6642,1.7258,1.6642,1.7258,17213.0],["1987-08-20",1.7258,1.7258,1.6642,1.7258,18563.0],["1987-08-21",1.7258,1.7258,1.6642,1.7258,13500.0],["1987-08-24",1.7258,1.7258,1.6642,1.7258,11138.0],["1987-08-25",1.7258,1.7874,1.6642,1.6642,7763.0],["1987-08-26",1.6642,1.7874,1.6025,1.695,35100.0],["1987-08-27",1.695,1.7258,1.6025,1.7258,25313.0],["1987-08-28",1.6025,1.6025,1.6025,1.6025,7425.0],["1987-08-31",1.6025,1.7258,1.6025,1.6642,18225.0],["1987-09-01",1.6642,1.7258,1.6025,1.7258,22950.0],["1987-09-02",1.7258,1.7258,1.6025,1.7258,21600.0],["1987-09-03",1.7258,1.7258,1.7258,1.7258,8775.0],["1987-09-04",1.7258,1.7258,1.6642,1.7258,24638.0],["1987-09-08",1.6642,1.6642,1.6025,1.6025,12150.0],["1987-09-09",1.6025,1.6642,1.5409,1.5409,19913.0],["1987-09-10",1.6642,1.6642,1.6642,1.6642,3038.0],["1987-09-11",1.6642,1.7258,1.6025,1.7258,26325.0],["1987-09-14",1.7258,1.8491,1.7258,1.7258,10800.0],["1987-09-15",1.7258,1.8491,1.6642,1.6642,12825.0],["1987-09-16",1.6642,1.8491,1.6642,1.7258,8775.0],["1987-09-17",1.6642,1.6642,1.6642,1.6642,10125.0],["1987-09-18",1.6642,1.6642,1.6642,1.6642,1013.0],["1987-09-21",1.6642,1.6642,1.6642,1.6642,338.0],["1987-09-22",1.7258,1.8491,1.7258,1.8491,7763.0],["1987-09-23",1.8491,1.8491,1.6642,1.6642,10800.0],["1987-09-24",1.6642,1.6642,1.6642,1.6642,0.0],["1987-09-25",1.6642,1.8491,1.6642,1.7258,8775.0],["1987-09-28",1.6642,1.6642,1.6642,1.6642,338.0],["1987-09-29",1.6642,1.7874,1.6642,1.7566,9113.0],["1987-09-30",1.7566,1.8491,1.6642,1.695,15863.0],["1987-10-01",1.6642,1.6642,1.6642,1.6642,6750.0],["1987-10-02",1.6642,1.8491,1.6642,1.6642,6750.0],["1987-10-05",1.6642,1.7258,1.6642,1.6642,3375.0],["1987-10-06",1.6642,1.7258,1.6025,1.6025,11138.0],["1987-10-07",1.6025,1.7258,1.5409,1.5717,16875.0],["1987-10-08",1.5717,1.6025,1.4793,1.6025,12488.0],["1987-10-09",1.5409,1.5409,1.4793,1.4793,20925.0],["1987-10-12",1.4793,1.4793,1.356,1.4793,28350.0],["1987-10-13",1.4793,1.5409,1.4176,1.4176,6750.0],["1987-10-14",1.4176,1.5409,1.4176,1.4176,24300.0],["1987-10-15",1.4793,1.4793,1.4793,1.4793,8438.0],["1987-10-16",1.4793,1.5409,1.4176,1.4176,9450.0],["1987-10-19",1.356,1.356,1.1094,1.1094,17213.0],["1987-10-20",1.1094,1.1094,0.678,0.8629,89100.0],["1987-10-21",1.1094,1.4793,1.1094,1.4176,58388.0],["1987-10-22",1.2943,1.2943,1.1711,1.1711,43200.0],["1987-10-23",1.1711,1.2943,1.1403,1.2943,10463.0],["1987-10-26",1.2327,1.2327,0.9862,1.1094,14513.0],["1987-10-27",1.1094,1.1711,0.9862,0.9862,19238.0],["1987-10-28",0.9862,1.1094,0.9245,1.0478,30375.0],["1987-10-29",1.0478,1.1094,0.9862,1.0786,12150.0],["1987-10-30",1.0786,1.1711,1.0478,1.1711,11138.0],["1987-11-02",1.1711,1.1711,1.0478,1.0478,6750.0],["1987-11-03",1.0478,1.1711,1.0478,1.1711,1013.0],["1987-11-04",1.1711,1.1711,0.9862,1.1711,9788.0],["1987-11-05",1.1711,1.2635,1.1094,1.1711,28013.0],["1987-11-06",1.1711,1.2943,1.1094,1.2943,23625.0],["1987-11-09",1.2943,1.2943,1.1094,1.1094,19575.0],["1987-11-10",1.2944,1.356,1.2944,1.356,2363.0],["1987-11-11",1.2943,1.2943,1.1711,1.2019,29363.0],["1987-11-12",1.2019,1.356,1.1711,1.2943,30038.0],["1987-11-13",1.2943,1.2943,1.1711,1.2943,4050.0],["1987-11-16",1.2943,1.2943,1.2943,1.2943,338.0],["1987-11-17",1.2943,1.2943,1.1711,1.1711,5063.0],["1987-11-18",1.1711,1.1711,1.1711,1.1711,0.0],["1987-11-19",1.2327,1.2327,1.2327,1.2327,1013.0],["1987-11-20",1.2327,1.2327,1.1094,1.1094,11138.0],["1987-11-23",1.1094,1.1711,1.1094,1.1094,7088.0],["1987-11-24",1.1094,1.1094,1.1094,1.1094,3713.0],["1987-11-25",1.0478,1.0478,1.0478,1.0478,3375.0],["1987-11-27",1.0478,1.2019,1.0478,1.0478,9788.0],["1987-11-30",1.0478,1.1711,0.9862,1.0786,25650.0],["1987-12-01",1.0786,1.1711,1.0478,1.1711,3038.0],["1987-12-02",1.1711,1.1711,0.9862,1.0786,27338.0],["1987-12-03",1.0786,1.1711,0.9862,0.9862,18225.0],["1987-12-04",0.9862,1.1094,0.9245,1.0478,15188.0],["1987-12-07",1.0478,1.0478,0.9245,0.9245,20925.0],["1987-12-08",0.9245,0.9862,0.7704,0.8321,52313.0],["1987-12-09",0.8321,0.9554,0.8321,0.8629,29025.0],["1987-12-10",0.8629,0.9554,0.8321,0.8321,14850.0],["1987-12-11",0.8321,1.017,0.8321,1.017,11138.0],["1987-12-14",0.9862,0.9862,0.8321,0.8629,20250.0],["1987-12-15",0.8629,0.9862,0.8629,0.9862,4050.0],["1987-12-16",0.9862,0.9862,0.8629,0.8629,34763.0],["1987-12-17",0.8629,0.9862,0.8629,0.8937,36113.0],["1987-12-18",0.8629,0.8629,0.8629,0.8629,15188.0],["1987-12-21",0.8629,0.9862,0.8629,0.8629,30038.0],["1987-12-22",0.8629,0.9862,0.8629,0.8629,21938.0],["1987-12-23",0.8629,0.9862,0.8321,0.8629,95175.0],["1987-12-24",0.8629,0.9554,0.8629,0.8629,5400.0],["1987-12-28",0.8937,0.8937,0.8937,0.8937,25313.0],["1987-12-29",0.8937,0.9862,0.8937,0.8937,44888.0],["1987-12-30",0.8937,1.017,0.8937,1.017,24638.0],["1987-12-31",1.017,1.017,0.8937,1.017,20250.0],["1988-01-04",1.017,1.017,0.9554,0.9862,14513.0],["1988-01-05",0.9862,1.0478,0.9862,0.9862,15525.0],["1988-01-06",0.9862,1.1094,0.9862,1.1094,37125.0],["1988-01-07",1.1094,1.1094,0.9862,1.1094,14513.0],["1988-01-08",1.1094,1.1094,0.9862,0.9862,2025.0],["1988-01-11",0.9862,1.1094,0.9862,1.017,8100.0],["1988-01-12",1.017,1.1094,0.9862,1.1094,24975.0],["1988-01-13",1.1094,1.1094,1.1094,1.1094,0.0],["1988-01-14",1.1094,1.1094,1.1094,1.1094,3038.0],["1988-01-15",1.1094,1.1403,1.0786,1.1403,8100.0],["1988-01-18",1.1403,1.1403,1.1403,1.1403,0.0],["1988-01-19",1.1094,1.1094,1.017,1.1094,5400.0],["1988-01-20",1.1094,1.1403,1.017,1.017,5063.0],["1988-01-21",1.017,1.1403,1.017,1.1403,6075.0],["1988-01-22",1.1403,1.1403,1.1403,1.1403,675.0],["1988-01-25",1.1403,1.1403,1.017,1.1403,2363.0],["1988-01-26",1.1403,1.1403,1.1403,1.1403,0.0],["1988-01-27",1.1403,1.1403,1.0478,1.0478,3713.0],["1988-01-28",1.0478,1.1711,1.0478,1.1711,18900.0],["1988-01-29",1.1711,1.1711,1.1711,1.1711,1688.0],["1988-02-01",1.1711,1.2327,1.1094,1.1094,5738.0],["1988-02-02",1.1094,1.1094,1.1094,1.1094,2363.0],["1988-02-03",1.1094,1.2635,1.1094,1.2327,39488.0],["1988-02-04",1.2327,1.2943,1.2327,1.2327,2363.0],["1988-02-05",1.2327,1.2943,1.1711,1.1711,2700.0],["1988-02-08",1.1711,1.2943,1.1711,1.1711,6413.0],["1988-02-09",1.1711,1.3252,1.1711,1.2327,47925.0],["1988-02-10",1.2327,1.356,1.2327,1.2943,16875.0],["1988-02-11",1.2943,1.3252,1.2327,1.2943,20250.0],["1988-02-12",1.2943,1.356,1.2327,1.2327,2363.0],["1988-02-16",1.2327,1.2327,1.2327,1.2327,3375.0],["1988-02-17",1.2327,1.356,1.2327,1.2327,7088.0],["1988-02-18",1.2327,1.356,1.2327,1.356,3375.0],["1988-02-19",1.356,1.356,1.2327,1.2327,31388.0],["1988-02-22",1.2327,1.356,1.2327,1.2943,15525.0],["1988-02-23",1.2943,1.2943,1.2943,1.2943,0.0],["1988-02-24",1.2943,1.2943,1.2943,1.2943,675.0],["1988-02-25",1.2943,1.2943,1.2327,1.2943,9113.0],["1988-02-26",1.1711,1.1711,1.1711,1.1711,338.0],["1988-02-29",1.1711,1.2943,1.1711,1.1711,2363.0],["1988-03-01",1.1711,1.1711,1.1711,1.1711,338.0],["1988-03-02",1.1711,1.2943,1.1711,1.1711,1013.0],["1988-03-03",1.1711,1.1711,1.1711,1.1711,338.0],["1988-03-04",1.2327,1.2327,1.2327,1.2327,3375.0],["1988-03-07",1.1711,1.1711,1.1711,1.1711,18563.0],["1988-03-08",1.1711,1.2327,1.1094,1.1711,6075.0],["1988-03-09",1.1711,1.2327,1.1094,1.2019,17550.0],["1988-03-10",1.1094,1.1094,1.1094,1.1094,675.0],["1988-03-11",1.1094,1.2327,1.1094,1.1094,6075.0],["1988-03-14",1.1094,1.2327,1.1094,1.2327,7425.0],["1988-03-15",1.2327,1.2943,1.1094,1.2327,19575.0],["1988-03-16",1.2327,1.2943,1.1711,1.2943,42863.0],["1988-03-17",1.2943,1.4176,1.2327,1.2943,51638.0],["1988-03-18",1.356,1.4793,1.356,1.4793,13838.0],["1988-03-21",1.4176,1.4176,1.2943,1.2943,13838.0],["1988-03-22",1.356,1.4793,1.356,1.4176,14850.0],["1988-03-23",1.4176,1.4793,1.4176,1.4176,4050.0],["1988-03-24",1.4176,1.4793,1.4176,1.4176,3375.0],["1988-03-25",1.4176,1.4176,1.4176,1.4176,3713.0],["1988-03-28",1.4176,1.4793,1.356,1.4793,4725.0],["1988-03-29",1.3868,1.3868,1.356,1.3868,15188.0],["1988-03-30",1.4793,1.4793,1.4793,1.4793,1350.0],["1988-03-31",1.4793,1.4793,1.3868,1.4176,7763.0],["1988-04-04",1.4176,1.4176,1.3868,1.3868,3375.0],["1988-04-05",1.4176,1.4793,1.4176,1.4793,2025.0],["1988-04-06",1.4793,1.4793,1.4793,1.4793,0.0],["1988-04-07",1.4793,1.4793,1.3868,1.4484,43200.0],["1988-04-08",1.4793,1.4793,1.4793,1.4793,338.0],["1988-04-11",1.4176,1.4176,1.3868,1.4176,35775.0],["1988-04-12",1.4176,1.4484,1.3868,1.3868,45225.0],["1988-04-13",1.3868,1.4793,1.3868,1.4793,23625.0],["1988-04-14",1.3868,1.3868,1.3868,1.3868,6750.0],["1988-04-15",1.4176,1.5717,1.4176,1.4176,3038.0],["1988-04-18",1.4176,1.5717,1.4176,1.5717,44888.0],["1988-04-19",1.5717,1.5717,1.4176,1.4793,29700.0],["1988-04-20",1.4793,1.5409,1.4484,1.5409,8100.0],["1988-04-21",1.5409,1.5409,1.4484,1.5409,4050.0],["1988-04-22",1.5409,1.5409,1.4484,1.4484,8775.0],["1988-04-25",1.4484,1.5409,1.4484,1.5409,3038.0],["1988-04-26",1.5409,1.5409,1.4484,1.4484,9450.0],["1988-04-27",1.4484,1.5409,1.4484,1.5409,3038.0],["1988-04-28",1.5409,1.5409,1.4484,1.4484,7425.0],["1988-04-29",1.4484,1.5409,1.4484,1.4484,13500.0],["1988-05-02",1.4484,1.5409,1.4484,1.4484,10463.0],["1988-05-03",1.4484,1.5409,1.4484,1.5409,1013.0],["1988-05-04",1.5409,1.5409,1.4484,1.4484,71213.0],["1988-05-05",1.4484,1.5101,1.4484,1.4484,6750.0],["1988-05-06",1.4484,1.5101,1.4484,1.5101,4725.0],["1988-05-09",1.4484,1.4484,1.4484,1.4484,15525.0],["1988-05-10",1.4793,1.5101,1.4793,1.4793,29700.0],["1988-05-11",1.4793,1.5101,1.4484,1.4793,45900.0],["1988-05-12",1.4176,1.4176,1.4176,1.4176,2700.0],["1988-05-13",1.4176,1.5101,1.4176,1.4176,3038.0],["1988-05-16",1.4176,1.4176,1.4176,1.4176,6413.0],["1988-05-17",1.4176,1.5101,1.4176,1.4793,4388.0],["1988-05-18",1.4793,1.5101,1.3868,1.4176,40163.0],["1988-05-19",1.4176,1.4484,1.3252,1.4484,17213.0],["1988-05-20",1.4484,1.5101,1.4176,1.4176,16875.0],["1988-05-23",1.4176,1.5101,1.3252,1.4484,3713.0],["1988-05-24",1.356,1.356,1.3252,1.3252,1350.0],["1988-05-25",1.3252,1.3252,1.3252,1.3252,6750.0],["1988-05-26",1.4793,1.4793,1.4793,1.4793,675.0],["1988-05-27",1.4484,1.4484,1.3252,1.3252,69188.0],["1988-05-31",1.3252,1.3252,1.3252,1.3252,0.0],["1988-06-01",1.4793,1.4793,1.4793,1.4793,1688.0],["1988-06-02",1.3406,1.3406,1.3406,1.3406,1688.0],["1988-06-03",1.3406,1.356,1.3252,1.3252,1350.0],["1988-06-06",1.356,1.4793,1.356,1.3868,12488.0],["1988-06-07",1.5101,1.5101,1.5101,1.5101,338.0],["1988-06-08",1.5101,1.5101,1.5101,1.5101,0.0],["1988-06-09",1.356,1.356,1.356,1.356,2363.0],["1988-06-10",1.356,1.356,1.356,1.356,0.0],["1988-06-13",1.356,1.4793,1.356,1.356,30713.0],["1988-06-14",1.356,1.5101,1.356,1.356,13163.0],["1988-06-15",1.356,1.5101,1.356,1.5101,73575.0],["1988-06-16",1.5101,1.5101,1.356,1.356,10463.0],["1988-06-17",1.356,1.356,1.356,1.356,0.0],["1988-06-20",1.5101,1.5101,1.5101,1.5101,675.0],["1988-06-21",1.5101,1.5101,1.356,1.356,9788.0],["1988-06-22",1.356,1.356,1.356,1.356,2700.0],["1988-06-23",1.4176,1.5101,1.4176,1.5101,2025.0],["1988-06-24",1.5101,1.5101,1.5101,1.5101,0.0],["1988-06-27",1.5101,1.5101,1.356,1.356,3713.0],["1988-06-28",1.356,1.5101,1.356,1.356,3713.0],["1988-06-29",1.356,1.5101,1.356,1.4484,45900.0],["1988-06-30",1.4484,1.4484,1.4484,1.4484,0.0],["1988-07-01",1.4484,1.5409,1.4484,1.4484,9450.0],["1988-07-05",1.4484,1.5409,1.3868,1.4484,6075.0],["1988-07-06",1.4484,1.5409,1.4484,1.4484,7763.0],["1988-07-07",1.4484,1.5409,1.3868,1.3868,1013.0],["1988-07-08",1.3868,1.3868,1.3868,1.3868,0.0],["1988-07-11",1.3868,1.5409,1.3868,1.3868,4388.0],["1988-07-12",1.3868,1.5409,1.3868,1.4484,11475.0],["1988-07-13",1.4484,1.4484,1.4176,1.4484,1688.0],["1988-07-14",1.5409,1.5409,1.5409,1.5409,675.0],["1988-07-15",1.4176,1.4176,1.4176,1.4176,59400.0],["1988-07-18",1.4176,1.5409,1.4176,1.5409,8100.0],["1988-07-19",1.4793,1.4793,1.4176,1.4793,5063.0],["1988-07-20",1.4176,1.4176,1.4176,1.4176,2363.0],["1988-07-21",1.4176,1.4793,1.4176,1.4793,4050.0],["1988-07-22",1.4793,1.4793,1.4793,1.4793,0.0],["1988-07-25",1.4793,1.5409,1.3868,1.3868,4388.0],["1988-07-26",1.3868,1.4793,1.3868,1.4793,2700.0],["1988-07-27",1.5409,1.5409,1.5409,1.5409,2363.0],["1988-07-28",1.3868,1.3868,1.3868,1.3868,1688.0],["1988-07-29",1.3868,1.5717,1.3868,1.4176,43538.0],["1988-08-01",1.4176,1.5717,1.3868,1.3868,2700.0],["1988-08-02",1.5717,1.5717,1.5717,1.5717,3038.0],["1988-08-03",1.5717,1.5717,1.4793,1.5717,7763.0],["1988-08-04",1.5717,1.5717,1.4176,1.4176,5400.0],["1988-08-05",1.4793,1.5717,1.4793,1.5717,17213.0],["1988-08-08",1.5717,1.5717,1.4176,1.4484,76275.0],["1988-08-09",1.4484,1.5101,1.4176,1.4176,25988.0],["1988-08-10",1.4176,1.4793,1.3868,1.4793,21263.0],["1988-08-11",1.4793,1.4793,1.356,1.4176,13500.0],["1988-08-12",1.3868,1.3868,1.3868,1.3868,3375.0],["1988-08-15",1.4176,1.4176,1.4176,1.4176,4050.0],["1988-08-16",1.4176,1.433,1.3868,1.433,10463.0],["1988-08-17",1.3868,1.3868,1.3868,1.3868,2025.0],["1988-08-18",1.3868,1.4176,1.3868,1.4176,14175.0],["1988-08-19",1.4176,1.4176,1.4176,1.4176,1688.0],["1988-08-22",1.356,1.356,1.356,1.356,3375.0],["1988-08-23",1.356,1.4176,1.2943,1.4176,13838.0],["1988-08-24",1.4176,1.4176,1.2943,1.2943,3713.0],["1988-08-25",1.2943,1.4176,1.2943,1.4176,7088.0],["1988-08-26",1.2943,1.2943,1.2943,1.2943,675.0],["1988-08-29",1.2943,1.2943,1.2943,1.2943,1688.0],["1988-08-30",1.2943,1.2943,1.2943,1.2943,5400.0],["1988-08-31",1.2943,1.4176,1.2943,1.2943,14850.0],["1988-09-01",1.2943,1.356,1.2943,1.2943,29363.0],["1988-09-02",1.2943,1.2943,1.2943,1.2943,338.0],["1988-09-06",1.2943,1.2943,1.2943,1.2943,3375.0],["1988-09-07",1.2943,1.356,1.2943,1.3252,46913.0],["1988-09-08",1.356,1.356,1.356,1.356,3375.0],["1988-09-09",1.356,1.356,1.356,1.356,675.0],["1988-09-12",1.2943,1.2943,1.2943,1.2943,9450.0],["1988-09-13",1.2943,1.2943,1.2943,1.2943,1350.0],["1988-09-14",1.2943,1.3252,1.2943,1.2943,6413.0],["1988-09-15",1.2943,1.3252,1.2943,1.2943,2363.0],["1988-09-16",1.2943,1.2943,1.2943,1.2943,6750.0],["1988-09-19",1.2943,1.356,1.2943,1.2943,4050.0],["1988-09-20",1.2944,1.356,1.2944,1.356,21600.0],["1988-09-21",1.2943,1.2943,1.2943,1.2943,2363.0],["1988-09-22",1.2943,1.3252,1.2943,1.3252,18900.0],["1988-09-23",1.3252,1.356,1.2635,1.2635,3713.0],["1988-09-26",1.2635,1.356,1.2635,1.2635,20925.0],["1988-09-27",1.2635,1.3252,1.2635,1.3252,50625.0],["1988-09-28",1.2943,1.2943,1.2635,1.2635,74925.0],["1988-09-29",1.2635,1.3252,1.2635,1.2635,3713.0],["1988-09-30",1.2635,1.2943,1.2635,1.2943,26325.0],["1988-10-03",1.2943,1.2943,1.2635,1.2943,11138.0],["1988-10-04",1.2943,1.2943,1.2635,1.2635,13163.0],["1988-10-05",1.2943,1.3252,1.2943,1.3252,8100.0],["1988-10-06",1.3252,1.3252,1.2635,1.3252,3038.0],["1988-10-07",1.2943,1.2943,1.2327,1.2943,75938.0],["1988-10-10",1.2943,1.3252,1.2943,1.3252,65813.0],["1988-10-11",1.2635,1.2635,1.2635,1.2635,11138.0],["1988-10-12",1.2635,1.3252,1.2635,1.3252,16538.0],["1988-10-13",1.3252,1.3252,1.3252,1.3252,675.0],["1988-10-14",1.3252,1.3252,1.3252,1.3252,0.0],["1988-10-17",1.2943,1.2943,1.2635,1.2943,31725.0],["1988-10-18",1.2943,1.3252,1.2635,1.2635,4725.0],["1988-10-19",1.2635,1.3252,1.2635,1.2635,3375.0],["1988-10-20",1.2635,1.2943,1.2635,1.2943,8775.0],["1988-10-21",1.2943,1.2943,1.2635,1.2943,18225.0],["1988-10-24",1.2327,1.2327,1.2327,1.2327,13500.0],["1988-10-25",1.2327,1.2327,1.2327,1.2327,7088.0],["1988-10-26",1.2327,1.3252,1.2327,1.2943,18563.0],["1988-10-27",1.2635,1.2635,1.2327,1.2635,29025.0],["1988-10-28",1.2635,1.3252,1.2327,1.2327,1688.0],["1988-10-31",1.2327,1.2635,1.2327,1.2327,14513.0],["1988-11-01",1.2327,1.2327,1.2327,1.2327,0.0],["1988-11-02",1.2327,1.2943,1.2327,1.2943,8438.0],["1988-11-03",1.2943,1.2943,1.2327,1.2327,10463.0],["1988-11-04",1.2327,1.2943,1.2327,1.2327,16200.0],["1988-11-07",1.2327,1.2943,1.2327,1.2327,37125.0],["1988-11-08",1.2327,1.2635,1.1711,1.2327,39825.0],["1988-11-09",1.2327,1.2327,1.1711,1.2327,10125.0],["1988-11-10",1.1711,1.1711,1.1711,1.1711,338.0],["1988-11-11",1.1711,1.1711,1.1711,1.1711,0.0],["1988-11-14",1.1711,1.1711,1.1711,1.1711,1688.0],["1988-11-15",1.1711,1.1711,1.1711,1.1711,8100.0],["1988-11-16",1.1711,1.2019,1.1094,1.1094,99225.0],["1988-11-17",1.1094,1.2019,1.1094,1.1094,12488.0],["1988-11-18",1.1094,1.2019,1.0786,1.1711,24638.0],["1988-11-21",1.1711,1.1711,1.0786,1.1711,6750.0],["1988-11-22",1.1094,1.1094,1.0786,1.0786,18563.0],["1988-11-23",1.0786,1.0786,1.0786,1.0786,2700.0],["1988-11-25",1.0786,1.0786,1.0786,1.0786,0.0],["1988-11-28",1.0786,1.0786,1.0786,1.0786,0.0],["1988-11-29",1.0786,1.0786,1.0786,1.0786,2700.0],["1988-11-30",1.0786,1.2019,1.0786,1.2019,1013.0],["1988-12-01",1.2019,1.2019,1.0786,1.2019,11138.0],["1988-12-02",1.0478,1.0478,1.0478,1.0478,3038.0],["1988-12-05",1.0478,1.1094,1.0478,1.1094,11138.0],["1988-12-06",1.1094,1.1094,1.0478,1.0478,10125.0],["1988-12-07",1.0478,1.1094,1.0478,1.0478,5400.0],["1988-12-08",1.0478,1.1711,1.0478,1.0478,7088.0],["1988-12-09",1.0478,1.1711,1.0478,1.0478,4725.0],["1988-12-12",1.0478,1.1711,1.0478,1.0478,14850.0],["1988-12-13",1.0478,1.0478,1.0478,1.0478,12825.0],["1988-12-14",1.1094,1.1094,1.1094,1.1094,4050.0],["1988-12-15",1.1094,1.1094,1.0478,1.0478,6075.0],["1988-12-16",1.0478,1.1094,1.0478,1.0478,9113.0],["1988-12-19",1.0478,1.1094,1.0478,1.0478,9788.0],["1988-12-20",1.0478,1.0786,1.0478,1.0786,15188.0],["1988-12-21",1.0786,1.1711,1.0478,1.0786,6750.0],["1988-12-22",1.0786,1.1711,1.0478,1.1711,33075.0],["1988-12-23",1.1711,1.1711,1.0478,1.0478,50963.0],["1988-12-27",1.0478,1.1711,1.0478,1.0478,5738.0],["1988-12-28",1.0478,1.1711,1.0478,1.0478,27000.0],["1988-12-29",1.0478,1.0478,1.0478,1.0478,26325.0],["1988-12-30",1.0478,1.0478,1.0478,1.0478,11138.0],["1989-01-03",1.0786,1.1711,1.0786,1.1094,19238.0],["1989-01-04",1.1094,1.1711,1.0786,1.1403,9450.0],["1989-01-05",1.1403,1.2327,1.1094,1.2327,50625.0],["1989-01-06",1.2327,1.2327,1.1094,1.2327,1013.0],["1989-01-09",1.2327,1.2327,1.1094,1.1711,24300.0],["1989-01-10",1.1711,1.1711,1.1711,1.1711,0.0],["1989-01-11",1.1711,1.2327,1.1094,1.2327,10125.0],["1989-01-12",1.2327,1.2327,1.2327,1.2327,3375.0],["1989-01-13",1.1094,1.1094,1.1094,1.1094,675.0],["1989-01-16",1.1094,1.1711,1.1094,1.1711,2700.0],["1989-01-17",1.1711,1.2327,1.1711,1.1711,18563.0],["1989-01-18",1.1711,1.1711,1.1711,1.1711,0.0],["1989-01-19",1.1711,1.1711,1.1403,1.1403,11813.0],["1989-01-20",1.1403,1.1403,1.1403,1.1403,3375.0],["1989-01-23",1.1403,1.1711,1.0786,1.0786,15188.0],["1989-01-24",1.1094,1.2327,1.1094,1.2327,46913.0],["1989-01-25",1.2327,1.2327,1.1094,1.1094,43200.0],["1989-01-26",1.2327,1.2327,1.2327,1.2327,10125.0],["1989-01-27",1.2327,1.2327,1.1403,1.2327,9113.0],["1989-01-30",1.2327,1.2635,1.1403,1.2327,30038.0],["1989-01-31",1.2327,1.2635,1.1711,1.2635,5738.0],["1989-02-01",1.2635,1.2635,1.2019,1.2019,39150.0],["1989-02-02",1.2019,1.2943,1.1711,1.1711,7425.0],["1989-02-03",1.1711,1.2943,1.1711,1.2943,1350.0],["1989-02-06",1.2943,1.2943,1.2943,1.2943,8775.0],["1989-02-07",1.2943,1.2943,1.2019,1.2327,58050.0],["1989-02-08",1.2327,1.2943,1.2019,1.2019,11138.0],["1989-02-09",1.2019,1.2943,1.2019,1.2019,4725.0],["1989-02-10",1.2019,1.2943,1.1711,1.1711,4388.0],["1989-02-13",1.2327,1.2327,1.2327,1.2327,1688.0],["1989-02-14",1.2327,1.2327,1.1094,1.2327,6075.0],["1989-02-15",1.1403,1.1403,1.1403,1.1403,1688.0],["1989-02-16",1.1403,1.2943,1.1403,1.1711,19913.0],["1989-02-17",1.1711,1.2943,1.1711,1.1711,48600.0],["1989-02-21",1.1711,1.1711,1.1711,1.1711,0.0],["1989-02-22",1.1711,1.1711,1.1711,1.1711,2363.0],["1989-02-23",1.1711,1.2943,1.1711,1.2943,3038.0],["1989-02-24",1.1711,1.1711,1.1711,1.1711,338.0],["1989-02-27",1.1711,1.2943,1.1094,1.1094,17550.0],["1989-02-28",1.1094,1.2019,1.1094,1.1094,14175.0],["1989-03-01",1.1094,1.1094,1.1094,1.1094,7763.0],["1989-03-02",1.1403,1.2943,1.1403,1.1711,9788.0],["1989-03-03",1.1711,1.2327,1.1094,1.2327,5738.0],["1989-03-06",1.1094,1.1094,1.1094,1.1094,2700.0],["1989-03-07",1.1094,1.2943,1.1094,1.1094,12150.0],["1989-03-08",1.1094,1.1094,1.1094,1.1094,1013.0],["1989-03-09",1.1094,1.2019,1.1094,1.1094,1350.0],["1989-03-10",1.1094,1.2635,1.1094,1.2635,17550.0],["1989-03-13",1.1094,1.1094,1.1094,1.1094,1013.0],["1989-03-14",1.1094,1.2943,1.1094,1.1094,8438.0],["1989-03-15",1.1094,1.2943,1.1094,1.1094,10125.0],["1989-03-16",1.1094,1.2943,1.1094,1.1094,13163.0],["1989-03-17",1.1094,1.2327,1.1094,1.2327,12150.0],["1989-03-20",1.1094,1.1094,1.1094,1.1094,4725.0],["1989-03-21",1.1094,1.2327,1.1094,1.2327,3713.0],["1989-03-22",1.2327,1.2327,1.2327,1.2327,1350.0],["1989-03-23",1.2327,1.2327,1.1094,1.2327,19238.0],["1989-03-27",1.1094,1.1094,1.1094,1.1094,10125.0],["1989-03-28",1.1094,1.1711,1.0478,1.0478,24638.0],["1989-03-29",1.0478,1.1094,1.0478,1.1094,33075.0],["1989-03-30",1.0478,1.0478,1.0478,1.0478,1013.0],["1989-03-31",1.0478,1.1094,1.0478,1.1094,3713.0],["1989-04-03",1.1094,1.1094,1.0478,1.1094,3713.0],["1989-04-04",1.0478,1.0478,1.0478,1.0478,7088.0],["1989-04-05",1.1094,1.1711,1.1094,1.1711,20925.0],["1989-04-06",1.1711,1.1711,1.0478,1.0478,9450.0],["1989-04-07",1.1094,1.1711,1.1094,1.1711,30375.0],["1989-04-10",1.1094,1.1094,1.0478,1.0478,15188.0],["1989-04-11",1.0478,1.0786,1.0478,1.0786,15188.0],["1989-04-12",1.0786,1.0786,1.0478,1.0478,7425.0],["1989-04-13",1.0478,1.1403,1.0478,1.0478,3713.0],["1989-04-14",1.1094,1.1094,1.1094,1.1094,6750.0],["1989-04-17",1.1094,1.2327,1.0478,1.2327,18563.0],["1989-04-18",1.2327,1.2327,1.1094,1.1094,4725.0],["1989-04-19",1.2019,1.2327,1.2019,1.2019,17550.0],["1989-04-20",1.1094,1.1094,1.1094,1.1094,675.0],["1989-04-21",1.1094,1.2327,1.1094,1.1094,6750.0],["1989-04-24",1.1094,1.1094,1.1094,1.1094,1350.0],["1989-04-25",1.1094,1.2327,1.1094,1.1094,8775.0],["1989-04-26",1.1094,1.2327,1.1094,1.1094,11813.0],["1989-04-27",1.1094,1.1094,1.1094,1.1094,675.0],["1989-04-28",1.1094,1.2327,1.1094,1.2327,5738.0],["1989-05-01",1.2327,1.2327,1.1094,1.2327,2025.0],["1989-05-02",1.2327,1.2327,1.2327,1.2327,0.0],["1989-05-03",1.2327,1.2327,1.1094,1.2327,11475.0],["1989-05-04",1.2327,1.2327,1.2327,1.2327,4725.0],["1989-05-05",1.2327,1.2327,1.1711,1.2327,14850.0],["1989-05-08",1.2327,1.2327,1.1711,1.1711,12488.0],["1989-05-09",1.2327,1.2327,1.2327,1.2327,3038.0],["1989-05-10",1.2327,1.2327,1.1711,1.1711,37463.0],["1989-05-11",1.1711,1.2327,1.1711,1.2327,70875.0],["1989-05-12",1.2327,1.2327,1.2327,1.2327,0.0],["1989-05-15",1.1711,1.1711,1.1711,1.1711,8775.0],["1989-05-16",1.1711,1.2327,1.1711,1.2019,11475.0],["1989-05-17",1.2019,1.2327,1.1711,1.1711,675.0],["1989-05-18",1.1711,1.2327,1.1711,1.1711,8775.0],["1989-05-19",1.1711,1.2327,1.1711,1.2019,12150.0],["1989-05-22",1.2019,1.2327,1.2019,1.2019,10125.0],["1989-05-23",1.2019,1.2327,1.2019,1.2019,32738.0],["1989-05-24",1.2019,1.2943,1.2019,1.2635,49950.0],["1989-05-25",1.2635,1.2943,1.2019,1.2943,9450.0],["1989-05-26",1.2943,1.2943,1.2943,1.2943,3038.0],["1989-05-30",1.2943,1.2943,1.2019,1.2019,19913.0],["1989-05-31",1.2327,1.3868,1.2327,1.3868,54675.0],["1989-06-01",1.3868,1.4176,1.2943,1.4176,45563.0],["1989-06-02",1.4176,1.4176,1.2943,1.3868,48263.0],["1989-06-05",1.3868,1.3868,1.3868,1.3868,7088.0],["1989-06-06",1.3868,1.3868,1.2944,1.356,7763.0],["1989-06-07",1.356,1.4176,1.2943,1.4176,17550.0],["1989-06-08",1.4176,1.4176,1.4176,1.4176,5400.0],["1989-06-09",1.3868,1.3868,1.2943,1.2943,4388.0],["1989-06-12",1.2944,1.3868,1.2944,1.356,38475.0],["1989-06-13",1.356,1.3868,1.2944,1.356,67500.0],["1989-06-14",1.356,1.4176,1.3252,1.3252,1688.0],["1989-06-15",1.3252,1.4484,1.2944,1.4484,49275.0],["1989-06-16",1.4484,1.4793,1.3252,1.4793,7763.0],["1989-06-19",1.4793,1.4793,1.356,1.356,7088.0],["1989-06-20",1.356,1.356,1.356,1.356,7088.0],["1989-06-21",1.356,1.3868,1.356,1.3868,13500.0],["1989-06-22",1.356,1.356,1.356,1.356,4388.0],["1989-06-23",1.356,1.4793,1.356,1.3868,37463.0],["1989-06-26",1.3868,1.4793,1.356,1.356,4725.0],["1989-06-27",1.356,1.4176,1.356,1.4176,9113.0],["1989-06-28",1.4176,1.4176,1.2943,1.2943,12488.0],["1989-06-29",1.2635,1.2635,1.2327,1.2327,14850.0],["1989-06-30",1.2327,1.356,1.2327,1.2327,2700.0],["1989-07-03",1.2943,1.2943,1.2943,1.2943,3375.0],["1989-07-05",1.2944,1.356,1.2327,1.356,2700.0],["1989-07-06",1.356,1.356,1.2327,1.2943,12825.0],["1989-07-07",1.2944,1.356,1.2481,1.2481,35775.0],["1989-07-10",1.2327,1.2327,1.2327,1.2327,2025.0],["1989-07-11",1.2327,1.2327,1.2327,1.2327,2363.0],["1989-07-12",1.2327,1.356,1.2327,1.356,5400.0],["1989-07-13",1.356,1.356,1.2327,1.2943,5738.0],["1989-07-14",1.2944,1.356,1.2327,1.356,9113.0],["1989-07-17",1.2327,1.2327,1.2327,1.2327,4388.0],["1989-07-18",1.2327,1.356,1.2327,1.356,7763.0],["1989-07-19",1.356,1.356,1.2327,1.2327,7763.0],["1989-07-20",1.2943,1.4176,1.2943,1.4176,17213.0],["1989-07-21",1.4176,1.4176,1.2943,1.2943,12150.0],["1989-07-24",1.2943,1.4176,1.2943,1.2943,13500.0],["1989-07-25",1.356,1.4176,1.356,1.4176,50288.0],["1989-07-26",1.4176,1.4793,1.356,1.4793,76950.0],["1989-07-27",1.4793,1.5409,1.4176,1.4176,65813.0],["1989-07-28",1.4176,1.5409,1.4176,1.5409,29700.0],["1989-07-31",1.5409,1.5409,1.4176,1.5409,44550.0],["1989-08-01",1.4793,1.4793,1.2943,1.2943,6413.0],["1989-08-02",1.2943,1.4176,1.2943,1.2943,4725.0],["1989-08-03",1.2943,1.2943,1.2943,1.2943,0.0],["1989-08-04",1.2944,1.4793,1.2944,1.4793,50625.0],["1989-08-07",1.4793,1.5409,1.4176,1.4793,11475.0],["1989-08-08",1.4793,1.5409,1.4176,1.4176,34763.0],["1989-08-09",1.4176,1.5409,1.4176,1.5409,7425.0],["1989-08-10",1.5409,1.5409,1.4176,1.4176,12488.0],["1989-08-11",1.4176,1.4176,1.4176,1.4176,7088.0],["1989-08-14",1.4176,1.4176,1.4176,1.4176,1688.0],["1989-08-15",1.4176,1.5409,1.4176,1.4176,64800.0],["1989-08-16",1.4176,1.5409,1.4176,1.4176,9450.0],["1989-08-17",1.4176,1.5409,1.356,1.356,25988.0],["1989-08-18",1.356,1.356,1.356,1.356,2363.0],["1989-08-21",1.356,1.4793,1.356,1.4793,1688.0],["1989-08-22",1.356,1.356,1.356,1.356,338.0],["1989-08-23",1.4176,1.5409,1.4176,1.4176,47925.0],["1989-08-24",1.4176,1.5409,1.4176,1.4793,15525.0],["1989-08-25",1.4793,1.7258,1.4793,1.6025,202500.0],["1989-08-28",1.6025,1.6642,1.5409,1.6642,16200.0],["1989-08-29",1.6642,1.6642,1.5409,1.6642,13500.0],["1989-08-30",1.6642,1.6642,1.5409,1.5409,18900.0],["1989-08-31",1.5409,1.6642,1.5409,1.5409,16875.0],["1989-09-01",1.5409,1.5409,1.5409,1.5409,0.0],["1989-09-05",1.5409,1.6642,1.5409,1.6642,27338.0],["1989-09-06",1.6642,1.6642,1.5409,1.6642,46238.0],["1989-09-07",1.6642,1.6642,1.5409,1.6642,17550.0],["1989-09-08",1.6642,1.6642,1.5409,1.6642,10125.0],["1989-09-11",1.6642,1.6642,1.5409,1.6025,27675.0],["1989-09-12",1.6025,1.6642,1.5409,1.6642,55688.0],["1989-09-13",1.6642,1.6642,1.5409,1.6642,2363.0],["1989-09-14",1.6642,1.6642,1.5409,1.5409,47250.0],["1989-09-15",1.5409,1.6642,1.5409,1.6642,34088.0],["1989-09-18",1.6642,1.6642,1.5409,1.6642,56025.0],["1989-09-19",1.6642,1.6642,1.6642,1.6642,12150.0],["1989-09-20",1.6642,1.6642,1.5409,1.6642,12150.0],["1989-09-21",1.6642,1.6642,1.5409,1.5409,22613.0],["1989-09-22",1.5409,1.6642,1.5409,1.6025,15525.0],["1989-09-25",1.6025,1.6642,1.5409,1.5409,19238.0],["1989-09-26",1.5409,1.6642,1.5409,1.5409,5400.0],["1989-09-27",1.5409,1.6642,1.5409,1.6642,8438.0],["1989-09-28",1.6642,1.6642,1.5409,1.6642,6075.0],["1989-09-29",1.6642,1.6642,1.5409,1.6642,3375.0],["1989-10-02",1.6642,1.6642,1.5409,1.6025,17213.0],["1989-10-03",1.6025,1.6642,1.5409,1.6025,122175.0],["1989-10-04",1.6642,1.6642,1.6642,1.6642,3375.0],["1989-10-05",1.6642,1.6642,1.5409,1.5409,5400.0],["1989-10-06",1.5409,1.6642,1.5409,1.6642,23963.0],["1989-10-09",1.6642,1.6642,1.5409,1.6642,8775.0],["1989-10-10",1.6642,1.6642,1.5409,1.5409,10800.0],["1989-10-11",1.5409,1.6642,1.5409,1.6642,10800.0],["1989-10-12",1.6642,1.6642,1.5409,1.6642,9450.0],["1989-10-13",1.6642,1.6642,1.5409,1.5409,13500.0],["1989-10-16",1.5409,1.6025,1.4793,1.6025,16875.0],["1989-10-17",1.6025,1.6025,1.4793,1.6025,50288.0],["1989-10-18",1.6025,1.6025,1.4793,1.4793,18563.0],["1989-10-19",1.4793,1.6025,1.4793,1.6025,69525.0],["1989-10-20",1.6025,1.6025,1.4793,1.6025,18900.0],["1989-10-23",1.6025,1.6025,1.4793,1.6025,4050.0],["1989-10-24",1.6025,1.6025,1.4176,1.5409,47250.0],["1989-10-25",1.5409,1.5409,1.4176,1.4176,30038.0],["1989-10-26",1.5409,1.5409,1.5409,1.5409,6075.0],["1989-10-27",1.5409,1.5409,1.4176,1.4176,2700.0],["1989-10-30",1.4176,1.5409,1.4176,1.5409,7763.0],["1989-10-31",1.5409,1.5409,1.4793,1.4793,10125.0],["1989-11-01",1.4793,1.5409,1.4176,1.5409,70875.0],["1989-11-02",1.5409,1.5409,1.4176,1.5409,12825.0],["1989-11-03",1.5409,1.5409,1.4176,1.4176,11138.0],["1989-11-06",1.4176,1.4176,1.4176,1.4176,0.0],["1989-11-07",1.5409,1.5409,1.5409,1.5409,1013.0],["1989-11-08",1.5409,1.5409,1.4176,1.4793,26325.0],["1989-11-09",1.4793,1.5409,1.4793,1.5409,14175.0],["1989-11-10",1.5409,1.5409,1.4176,1.5409,16200.0],["1989-11-13",1.5409,1.5409,1.4176,1.5409,45563.0],["1989-11-14",1.5409,1.5409,1.4176,1.5409,21263.0],["1989-11-15",1.4793,1.4793,1.356,1.4176,28350.0],["1989-11-16",1.2943,1.2943,1.1094,1.2327,54675.0],["1989-11-17",1.2327,1.2327,1.1094,1.1094,29363.0],["1989-11-20",1.1094,1.2327,1.1094,1.2327,18900.0],["1989-11-21",1.2327,1.2327,1.1094,1.1094,13838.0],["1989-11-22",1.1094,1.2327,1.1094,1.2327,13500.0],["1989-11-24",1.1711,1.1711,1.1711,1.1711,3375.0],["1989-11-27",1.1711,1.2327,1.1711,1.2019,9113.0],["1989-11-28",1.2019,1.2327,1.1711,1.2327,1350.0],["1989-11-29",1.2327,1.2327,1.1711,1.1711,7763.0],["1989-11-30",1.1711,1.2327,1.1711,1.1711,1013.0],["1989-12-01",1.2327,1.2327,1.2327,1.2327,4050.0],["1989-12-04",1.2327,1.2327,1.1711,1.2327,675.0],["1989-12-05",1.2327,1.2327,1.2019,1.2327,24638.0],["1989-12-06",1.2327,1.2327,1.1711,1.2327,1688.0],["1989-12-07",1.2327,1.2327,1.1094,1.1711,20588.0],["1989-12-08",1.1711,1.1711,1.1094,1.1094,6413.0],["1989-12-11",1.1094,1.1711,1.1094,1.1711,8775.0],["1989-12-12",1.1711,1.1711,1.0478,1.1711,18225.0],["1989-12-13",1.1711,1.1711,1.0478,1.1711,26663.0],["1989-12-14",1.1711,1.1711,1.0478,1.0478,4388.0],["1989-12-15",1.0478,1.1711,1.0478,1.0478,19238.0],["1989-12-18",1.0478,1.1711,1.0478,1.1711,8438.0],["1989-12-19",1.1711,1.1711,1.0478,1.0478,2700.0],["1989-12-20",1.0478,1.1711,1.0478,1.0478,2025.0],["1989-12-21",1.0478,1.0478,1.0478,1.0478,6075.0],["1989-12-22",1.0478,1.1094,0.9862,0.9862,44550.0],["1989-12-26",0.9862,1.1094,0.9862,0.9862,6750.0],["1989-12-27",0.9862,1.1094,0.9862,0.9862,25650.0],["1989-12-28",0.9862,1.1094,0.9862,1.0478,31388.0],["1989-12-29",1.0478,1.1094,0.9862,1.0478,37463.0],["1990-01-02",1.0478,1.0478,1.0478,1.0478,0.0],["1990-01-03",1.0478,1.1403,1.0478,1.1094,34425.0],["1990-01-04",1.1094,1.1094,0.9862,1.1094,675.0],["1990-01-05",0.9862,0.9862,0.9862,0.9862,3713.0],["1990-01-08",0.9862,1.1094,0.9862,0.9862,6413.0],["1990-01-09",1.017,1.1094,1.017,1.1094,48263.0],["1990-01-10",1.1094,1.1094,1.017,1.017,1688.0],["1990-01-11",1.017,1.017,1.017,1.017,2025.0],["1990-01-12",1.017,1.0478,0.9862,1.0478,4050.0],["1990-01-15",1.0478,1.1094,0.9554,1.1094,9788.0],["1990-01-16",1.1094,1.1094,1.1094,1.1094,0.0],["1990-01-17",0.9862,0.9862,0.9862,0.9862,1013.0],["1990-01-18",0.9862,0.9862,0.9862,0.9862,1013.0],["1990-01-19",0.9862,1.0478,0.9862,0.9862,4388.0],["1990-01-22",1.0478,1.0478,1.0478,1.0478,3375.0],["1990-01-23",1.0478,1.0478,1.0478,1.0478,0.0],["1990-01-24",0.9862,0.9862,0.9862,0.9862,6750.0],["1990-01-25",0.9862,1.0786,0.9862,1.0478,25313.0],["1990-01-26",0.9554,0.9554,0.9554,0.9554,1013.0],["1990-01-29",0.9554,1.0478,0.9554,1.0478,18563.0],["1990-01-30",1.0478,1.0478,0.9554,1.0478,4725.0],["1990-01-31",1.0478,1.0478,1.0478,1.0478,338.0],["1990-02-01",1.0478,1.0478,1.0478,1.0478,1688.0],["1990-02-02",1.0478,1.0478,1.0478,1.0478,0.0],["1990-02-05",0.9554,0.9554,0.9554,0.9554,2363.0],["1990-02-06",0.9554,1.0478,0.9554,1.0478,2025.0],["1990-02-07",0.9245,0.9245,0.9245,0.9245,338.0],["1990-02-08",0.9245,0.9245,0.9245,0.9245,0.0],["1990-02-09",1.0478,1.0478,1.0478,1.0478,338.0],["1990-02-12",1.0478,1.0478,1.0478,1.0478,0.0],["1990-02-13",0.9245,0.9245,0.9245,0.9245,3375.0],["1990-02-14",0.9554,1.0478,0.9554,1.0478,7088.0],["1990-02-15",1.0478,1.0478,1.0478,1.0478,0.0],["1990-02-16",1.0478,1.0478,1.0478,1.0478,0.0],["1990-02-20",1.0478,1.0478,0.9245,1.0478,11475.0],["1990-02-21",1.0478,1.0478,1.0478,1.0478,0.0],["1990-02-22",0.9245,0.9245,0.9245,0.9245,1350.0],["1990-02-23",0.9245,0.9245,0.9245,0.9245,338.0],["1990-02-26",1.0478,1.0478,1.0478,1.0478,338.0],["1990-02-27",1.0478,1.0478,0.9245,1.0478,3713.0],["1990-02-28",1.0478,1.0478,0.9245,0.9245,9113.0],["1990-03-01",0.9245,1.0478,0.9245,1.0478,1350.0],["1990-03-02",1.0478,1.0478,1.0478,1.0478,0.0],["1990-03-05",1.0478,1.0478,1.0478,1.0478,0.0],["1990-03-06",1.0478,1.0478,1.0478,1.0478,0.0],["1990-03-07",0.9862,0.9862,0.9245,0.9862,14850.0],["1990-03-08",0.9245,0.9245,0.9245,0.9245,2700.0],["1990-03-09",0.9245,0.9245,0.9245,0.9245,1013.0],["1990-03-12",0.9245,0.9862,0.9245,0.9862,3038.0],["1990-03-13",0.9245,0.9245,0.9245,0.9245,1013.0],["1990-03-14",0.9245,0.9245,0.9245,0.9245,338.0],["1990-03-15",0.9245,0.9554,0.9245,0.9245,7763.0],["1990-03-16",0.9245,0.9862,0.9245,0.9862,1013.0],["1990-03-19",0.9862,0.9862,0.9862,0.9862,0.0],["1990-03-20",0.9862,0.9862,0.9245,0.9245,8775.0],["1990-03-21",0.9245,0.9245,0.9245,0.9245,0.0],["1990-03-22",0.9862,0.9862,0.9862,0.9862,1013.0],["1990-03-23",0.9245,0.9245,0.9245,0.9245,3038.0],["1990-03-26",0.9245,0.9245,0.9245,0.9245,1688.0],["1990-03-27",0.9245,0.9245,0.8629,0.8629,11813.0],["1990-03-28",0.8629,0.9862,0.8629,0.9862,16200.0],["1990-03-29",0.9862,0.9862,0.8629,0.8629,6750.0],["1990-03-30",0.9862,1.0478,0.9245,1.0478,32400.0],["1990-04-02",1.0478,1.0478,0.9245,0.9862,16875.0],["1990-04-03",0.9862,1.017,0.9862,1.017,2025.0],["1990-04-04",1.0478,1.0478,1.0478,1.0478,1688.0],["1990-04-05",1.1403,1.1403,1.0478,1.0478,4050.0],["1990-04-06",1.1403,1.2019,1.0786,1.2019,69863.0],["1990-04-09",1.1094,1.2327,1.1094,1.2327,15525.0],["1990-04-10",1.2327,1.2635,1.2327,1.2635,20250.0],["1990-04-11",1.1711,1.1711,1.1711,1.1711,675.0],["1990-04-12",1.2327,1.2327,1.2019,1.2019,11813.0],["1990-04-16",1.2635,1.2635,1.1094,1.1094,16538.0],["1990-04-17",1.1094,1.1865,1.1094,1.1865,675.0],["1990-04-18",1.1094,1.1094,1.1094,1.1094,2363.0],["1990-04-19",1.1094,1.2327,1.1094,1.1094,10463.0],["1990-04-20",1.2327,1.2635,1.2327,1.2635,16200.0],["1990-04-23",1.1403,1.2635,1.1403,1.2635,2363.0],["1990-04-24",1.2635,1.2635,1.2635,1.2635,4725.0],["1990-04-25",1.1403,1.1403,1.1403,1.1403,6750.0],["1990-04-26",1.1403,1.2635,1.1403,1.1403,2363.0],["1990-04-27",1.1403,1.1403,1.1403,1.1403,0.0],["1990-04-30",1.1403,1.1403,1.1403,1.1403,338.0],["1990-05-01",1.2635,1.356,1.1403,1.356,66825.0],["1990-05-02",1.3868,1.4793,1.2327,1.4793,267300.0],["1990-05-03",1.5409,1.5409,1.4176,1.4176,14850.0],["1990-05-04",1.5409,1.5409,1.4793,1.4793,12488.0],["1990-05-07",1.356,1.4793,1.356,1.4793,11813.0],["1990-05-08",1.4793,1.4793,1.3868,1.3868,14175.0],["1990-05-09",1.4793,1.5409,1.3868,1.5409,29363.0],["1990-05-10",1.5409,1.5409,1.4176,1.5409,21263.0],["1990-05-11",1.4176,1.4176,1.4176,1.4176,3375.0],["1990-05-14",1.4176,1.5409,1.4176,1.4176,5738.0],["1990-05-15",1.4793,1.4793,1.3868,1.3868,31725.0],["1990-05-16",1.3868,1.3868,1.3868,1.3868,0.0],["1990-05-17",1.3868,1.4484,1.3868,1.4484,5738.0],["1990-05-18",1.3868,1.4793,1.3868,1.4176,25650.0],["1990-05-21",1.356,1.4484,1.356,1.4484,11138.0],["1990-05-22",1.4484,1.4793,1.4484,1.4484,39488.0],["1990-05-23",1.356,1.4793,1.3252,1.4793,30375.0],["1990-05-24",1.356,1.4793,1.356,1.3868,68175.0],["1990-05-25",1.4793,1.4793,1.356,1.356,8775.0],["1990-05-29",1.4793,1.5409,1.356,1.5409,15525.0],["1990-05-30",1.5409,1.5409,1.4176,1.4793,15188.0],["1990-05-31",1.4176,1.5409,1.4176,1.4484,86400.0],["1990-06-01",1.5409,1.5409,1.4793,1.4793,16875.0],["1990-06-04",1.4484,1.6025,1.4484,1.6025,6750.0],["1990-06-05",1.6025,1.6642,1.4793,1.6642,55688.0],["1990-06-06",1.6025,2.0956,1.6025,1.8491,468450.0],["1990-06-07",1.8491,2.1572,1.8491,1.9415,351338.0],["1990-06-08",1.8491,2.034,1.8491,2.0032,67163.0],["1990-06-11",2.034,2.034,1.8799,1.9107,99563.0],["1990-06-12",1.8799,2.034,1.8799,1.9723,90788.0],["1990-06-13",1.8491,1.9723,1.7874,1.7874,109013.0],["1990-06-14",1.8491,1.8799,1.7874,1.7874,46575.0],["1990-06-15",1.8799,1.9107,1.7874,1.9107,20250.0],["1990-06-18",1.9107,1.9107,1.7258,1.7258,34425.0],["1990-06-19",1.7258,1.8491,1.7258,1.8491,30375.0],["1990-06-20",1.8491,1.9723,1.8183,1.9107,184950.0],["1990-06-21",1.8491,1.9723,1.8491,1.9723,85388.0],["1990-06-22",1.9107,2.034,1.9107,1.9107,42863.0],["1990-06-25",1.9107,2.034,1.9107,2.034,5400.0],["1990-06-26",1.9107,2.034,1.9107,2.034,36113.0],["1990-06-27",1.9107,1.9415,1.8491,1.9415,24975.0],["1990-06-28",1.8491,1.9107,1.7874,1.9107,36788.0],["1990-06-29",1.8799,1.9723,1.8491,1.9107,16200.0],["1990-07-02",1.8491,1.9107,1.7874,1.9107,42188.0],["1990-07-03",1.9107,1.9107,1.7874,1.9107,13163.0],["1990-07-05",1.9107,1.9107,1.7874,1.9107,28688.0],["1990-07-06",1.9107,2.034,1.8491,2.034,64800.0],["1990-07-09",1.9723,2.0648,1.9723,2.0032,96863.0],["1990-07-10",2.1573,2.2805,2.034,2.1573,211613.0],["1990-07-11",2.1573,2.2805,2.1573,2.1573,195413.0],["1990-07-12",2.2189,2.2805,2.1572,2.2189,109350.0],["1990-07-13",2.1573,2.2805,2.1573,2.1573,258863.0],["1990-07-16",2.1572,2.2805,2.1572,2.2805,109350.0],["1990-07-17",2.1572,2.2189,2.0956,2.2189,59400.0],["1990-07-18",2.2189,2.2189,2.034,2.034,51300.0],["1990-07-19",1.9723,2.0956,1.9723,2.0032,21263.0],["1990-07-20",2.034,2.0956,1.9723,2.0956,57713.0],["1990-07-23",1.9723,2.034,1.9415,1.9723,87413.0],["1990-07-24",2.034,2.2805,2.034,2.2805,147150.0],["1990-07-25",2.2805,2.3422,2.1573,2.1573,543038.0],["1990-07-26",2.2805,2.2805,2.1573,2.1573,175163.0],["1990-07-27",2.1573,2.2805,2.1573,2.1573,99900.0],["1990-07-30",2.1572,2.2805,2.1572,2.2189,90788.0],["1990-07-31",2.1572,2.2805,2.1572,2.2189,222750.0],["1990-08-01",2.1572,2.2189,2.0956,2.2189,56025.0],["1990-08-02",2.0956,2.2189,1.9723,1.9723,59063.0],["1990-08-03",1.9723,2.0956,1.8491,1.9723,49950.0],["1990-08-06",1.9107,1.9107,1.7258,1.9107,23625.0],["1990-08-07",1.7874,1.9107,1.7874,1.8491,71888.0],["1990-08-08",1.8491,1.9723,1.8491,1.9723,675.0],["1990-08-09",1.9723,1.9723,1.8799,1.8799,4050.0],["1990-08-10",1.9723,1.9723,1.8491,1.9415,35775.0],["1990-08-13",1.8491,1.9723,1.8491,1.9723,4050.0],["1990-08-14",1.9723,2.034,1.9723,2.034,8438.0],["1990-08-15",2.0956,2.0956,1.9107,1.9107,19575.0],["1990-08-16",1.9107,2.034,1.9107,1.9723,15525.0],["1990-08-17",1.8491,1.9723,1.7874,1.9723,19575.0],["1990-08-20",1.8491,1.9723,1.8491,1.9723,20588.0],["1990-08-21",1.8491,1.9723,1.7874,1.9107,93825.0],["1990-08-22",1.9107,1.9107,1.7874,1.7874,174825.0],["1990-08-23",1.8491,1.8491,1.6025,1.6333,23625.0],["1990-08-24",1.7258,1.7258,1.6025,1.7258,38138.0],["1990-08-27",1.7258,1.8491,1.7258,1.8491,13163.0],["1990-08-28",1.8491,1.8491,1.8491,1.8491,0.0],["1990-08-29",1.8491,1.8491,1.7258,1.7258,40500.0],["1990-08-30",1.7258,1.7874,1.6642,1.7258,58388.0],["1990-08-31",1.6642,1.7874,1.6642,1.7874,63788.0],["1990-09-04",1.695,1.7874,1.6642,1.695,223088.0],["1990-09-05",1.7874,1.8491,1.7874,1.8491,11138.0],["1990-09-06",1.7258,1.7874,1.695,1.7874,23625.0],["1990-09-07",1.695,1.7874,1.695,1.7874,2025.0],["1990-09-10",1.7874,1.7874,1.7874,1.7874,5063.0],["1990-09-11",1.8183,1.8183,1.7258,1.7258,8438.0],["1990-09-12",1.8491,1.8491,1.8491,1.8491,338.0],["1990-09-13",1.7258,1.7874,1.695,1.7874,92475.0],["1990-09-14",1.7874,1.7874,1.7874,1.7874,2025.0],["1990-09-17",1.7412,1.7874,1.695,1.695,10125.0],["1990-09-18",1.695,1.7874,1.695,1.695,5400.0],["1990-09-19",1.8491,1.8491,1.8491,1.8491,1688.0],["1990-09-20",1.7258,1.7258,1.7258,1.7258,5400.0],["1990-09-21",1.7258,1.8491,1.7258,1.7258,20925.0],["1990-09-24",1.8491,1.8491,1.5409,1.5409,37125.0],["1990-09-25",1.6642,1.6642,1.6642,1.6642,6413.0],["1990-09-26",1.7258,1.7258,1.6025,1.6025,21263.0],["1990-09-27",1.5409,1.6642,1.5409,1.5409,22613.0],["1990-09-28",1.6025,1.6025,1.4176,1.5409,21938.0],["1990-10-01",1.5409,1.6025,1.4793,1.6025,30713.0],["1990-10-02",1.6025,1.6642,1.5409,1.5409,8100.0],["1990-10-03",1.5409,1.6642,1.5409,1.6642,6075.0],["1990-10-04",1.6642,1.6642,1.6642,1.6642,338.0],["1990-10-05",1.5409,1.6642,1.5409,1.6642,2700.0],["1990-10-08",1.5409,1.5409,1.5409,1.5409,338.0],["1990-10-09",1.5409,1.5409,1.4793,1.5409,22950.0],["1990-10-10",1.4176,1.6025,1.4176,1.4793,33075.0],["1990-10-11",1.4793,1.5101,1.4793,1.4793,16875.0],["1990-10-12",1.4176,1.4793,1.4176,1.4793,17213.0],["1990-10-15",1.4793,1.4793,1.4793,1.4793,0.0],["1990-10-16",1.4793,1.5409,1.4793,1.4793,27675.0],["1990-10-17",1.4793,1.4793,1.4793,1.4793,0.0],["1990-10-18",1.4793,1.5409,1.4793,1.5409,13500.0],["1990-10-19",1.5409,1.6025,1.4793,1.5409,143775.0],["1990-10-22",1.6642,1.6642,1.6642,1.6642,7425.0],["1990-10-23",1.5409,1.5409,1.5409,1.5409,4725.0],["1990-10-24",1.5409,1.7258,1.5409,1.7258,6750.0],["1990-10-25",1.7258,1.7258,1.5409,1.6025,12488.0],["1990-10-26",1.6025,1.6642,1.5409,1.5409,14850.0],["1990-10-29",1.6642,1.6642,1.6642,1.6642,3713.0],["1990-10-30",1.6642,1.6642,1.6642,1.6642,3713.0],["1990-10-31",1.6642,1.6642,1.5409,1.5409,14175.0],["1990-11-01",1.6642,1.6642,1.5717,1.5717,5063.0],["1990-11-02",1.6642,1.7258,1.5717,1.7258,15863.0],["1990-11-05",1.6025,1.7874,1.6025,1.7874,24638.0],["1990-11-06",1.7874,1.7874,1.6642,1.6642,5063.0],["1990-11-07",1.7874,1.9107,1.7258,1.7874,47250.0],["1990-11-08",1.9107,1.9107,1.7874,1.7874,35100.0],["1990-11-09",1.8491,1.9107,1.7874,1.9107,25650.0],["1990-11-12",1.9107,1.9107,1.7874,1.9107,16875.0],["1990-11-13",1.9107,1.9107,1.7258,1.8491,22950.0],["1990-11-14",1.7258,1.8491,1.7258,1.7258,5738.0],["1990-11-15",1.8491,1.8491,1.8491,1.8491,11138.0],["1990-11-16",1.8491,1.8491,1.7258,1.8491,4388.0],["1990-11-19",1.7258,1.8491,1.7258,1.7258,8438.0],["1990-11-20",1.7258,2.034,1.7258,1.9107,159300.0],["1990-11-21",1.9107,2.2189,1.9107,2.0956,162338.0],["1990-11-23",2.1573,2.1573,2.034,2.0956,40838.0],["1990-11-26",2.0956,2.0956,1.9723,2.0956,59063.0],["1990-11-27",2.0956,2.2189,2.034,2.2189,126900.0],["1990-11-28",2.2189,2.2805,2.1572,2.2189,286200.0],["1990-11-29",2.3422,2.3422,2.1573,2.1573,32738.0],["1990-11-30",2.2189,2.5271,2.2189,2.4654,375638.0],["1990-12-03",2.4654,2.5271,2.3422,2.3422,179888.0],["1990-12-04",2.4038,2.4038,2.2805,2.373,118800.0],["1990-12-05",2.4038,2.4654,2.3422,2.4346,79988.0],["1990-12-06",2.4654,2.5887,2.4654,2.4654,186638.0],["1990-12-07",2.5887,2.5887,2.4654,2.5887,58725.0],["1990-12-10",2.4654,2.5887,2.4654,2.4654,58050.0],["1990-12-11",2.5887,2.5887,2.4654,2.5271,47925.0],["1990-12-12",2.4654,2.6503,2.4654,2.5887,40163.0],["1990-12-13",2.6503,2.6503,2.5579,2.5887,35438.0],["1990-12-14",2.5271,2.712,2.5271,2.5887,77288.0],["1990-12-17",2.712,2.712,2.5887,2.6812,73575.0],["1990-12-18",2.5887,2.9585,2.5887,2.8352,121163.0],["1990-12-19",3.0201,3.1434,2.8352,2.9277,201150.0],["1990-12-20",2.7736,3.0201,2.7736,2.7736,39150.0],["1990-12-21",2.8352,2.9585,2.8352,2.8352,47588.0],["1990-12-24",2.8352,2.8352,2.8352,2.8352,3713.0],["1990-12-26",2.8352,2.8969,2.8352,2.8969,29700.0],["1990-12-27",2.7736,2.8969,2.7736,2.7736,43538.0],["1990-12-28",2.7736,2.8352,2.7736,2.7736,115425.0],["1990-12-31",2.7736,2.8969,2.7736,2.8352,25650.0],["1991-01-02",2.8352,3.0818,2.8352,2.9585,197100.0],["1991-01-03",2.8969,2.9893,2.8969,2.9585,190350.0],["1991-01-04",3.0201,3.0201,2.9585,2.9585,112050.0],["1991-01-07",2.9585,3.0201,2.8969,2.9585,197775.0],["1991-01-08",2.8352,2.8969,2.7736,2.8661,504900.0],["1991-01-09",2.7736,2.8969,2.712,2.712,104625.0],["1991-01-10",2.712,2.8352,2.712,2.712,91800.0],["1991-01-11",2.712,2.7736,2.712,2.712,59738.0],["1991-01-14",2.5887,2.712,2.5887,2.6503,67163.0],["1991-01-15",2.5887,2.712,2.5887,2.6503,62100.0],["1991-01-16",2.5887,2.712,2.5887,2.5887,55013.0],["1991-01-17",2.7736,2.7736,2.6503,2.6503,76613.0],["1991-01-18",2.7736,2.7736,2.6503,2.712,30713.0],["1991-01-21",2.6503,2.8969,2.6503,2.8352,68175.0],["1991-01-22",2.9585,3.0201,2.8969,3.0201,20588.0],["1991-01-23",2.8969,3.1434,2.8969,3.1434,103950.0],["1991-01-24",3.1434,3.39,3.0818,3.2051,49275.0],["1991-01-25",3.2667,3.6365,3.2667,3.4516,82350.0],["1991-01-28",3.4516,3.4516,3.3283,3.3283,104963.0],["1991-01-29",3.4516,3.4516,3.2667,3.39,19238.0],["1991-01-30",3.3283,3.4516,3.3283,3.4516,29363.0],["1991-01-31",3.3283,3.5749,3.2667,3.39,103950.0],["1991-02-01",3.4516,3.6365,3.4516,3.6365,42525.0],["1991-02-04",3.5132,3.6981,3.5132,3.5749,85725.0],["1991-02-05",3.6365,3.6981,3.5749,3.6981,43875.0],["1991-02-06",3.6365,3.6981,3.5132,3.6365,128588.0],["1991-02-07",3.5749,3.6365,3.5132,3.5749,271688.0],["1991-02-08",3.4516,3.883,3.4516,3.883,230175.0],["1991-02-11",3.7598,3.883,3.6365,3.7598,112725.0],["1991-02-12",3.5749,3.7598,3.5749,3.7598,76613.0],["1991-02-13",3.7598,3.7598,3.5749,3.7598,23288.0],["1991-02-14",3.7598,3.7598,3.5132,3.5132,46575.0],["1991-02-15",3.6365,3.6365,3.5132,3.5132,52313.0],["1991-02-19",3.6365,4.0063,3.5749,3.8214,141075.0],["1991-02-20",3.8214,3.8214,3.6365,3.6365,42525.0],["1991-02-21",3.8214,3.883,3.6981,3.883,67500.0],["1991-02-22",3.883,3.883,3.7598,3.8214,10125.0],["1991-02-25",3.7598,3.883,3.7598,3.8214,28350.0],["1991-02-26",3.6981,3.6981,3.6981,3.6981,10125.0],["1991-02-27",3.6981,3.883,3.6981,3.6981,9113.0],["1991-02-28",3.8214,3.883,3.7598,3.7598,31050.0],["1991-03-01",3.883,4.1296,3.7598,4.0063,167738.0],["1991-03-04",4.1296,4.6227,4.0063,4.407,534263.0],["1991-03-05",4.6227,4.7459,4.3761,4.561,368888.0],["1991-03-06",4.8692,4.9309,4.6843,4.8076,526163.0],["1991-03-07",4.8076,4.8692,4.6227,4.8076,153225.0],["1991-03-08",4.8076,4.8692,4.6843,4.6843,129600.0],["1991-03-11",4.6843,4.8692,4.6843,4.8076,76613.0],["1991-03-12",4.7459,4.7459,4.3761,4.3761,111038.0],["1991-03-13",4.3145,4.561,4.3145,4.3761,130613.0],["1991-03-14",4.561,4.561,4.2529,4.3761,165375.0],["1991-03-15",4.3761,4.3761,4.068,4.3145,63113.0],["1991-03-18",4.3145,4.4994,4.068,4.1912,85050.0],["1991-03-19",4.3145,4.3145,4.068,4.1912,77963.0],["1991-03-20",4.068,4.3145,3.9447,4.1296,67163.0],["1991-03-21",4.1296,4.1912,3.8214,4.0063,102600.0],["1991-03-22",3.8214,3.9447,3.5749,3.5749,168750.0],["1991-03-25",3.6981,3.6981,3.5749,3.6365,253125.0],["1991-03-26",3.6981,3.6981,3.5749,3.6981,170775.0],["1991-03-27",3.6981,3.8214,3.5749,3.7906,558900.0],["1991-03-28",4.2529,4.2529,3.883,3.883,617288.0],["1991-04-01",4.1296,4.1296,3.9447,4.1296,269325.0],["1991-04-02",4.2529,4.6227,4.1296,4.6227,408713.0],["1991-04-03",4.6227,4.6227,4.2529,4.2529,168075.0],["1991-04-04",4.561,4.8692,4.4378,4.8076,862650.0],["1991-04-05",4.9309,5.239,4.9309,5.1774,607500.0],["1991-04-08",5.1774,5.4856,5.1774,5.3007,304088.0],["1991-04-09",5.4856,5.6088,5.3007,5.3623,578138.0],["1991-04-10",5.4856,5.4856,5.239,5.239,325013.0],["1991-04-11",5.3007,5.5472,5.3007,5.3623,256838.0],["1991-04-12",5.7321,5.9787,5.4856,5.9787,502875.0],["1991-04-15",5.917,5.9787,5.5472,5.7321,290925.0],["1991-04-16",5.9787,6.1019,5.7938,5.9787,195075.0],["1991-04-17",5.7938,6.0403,5.7321,5.7938,160313.0],["1991-04-18",5.8554,5.8554,5.4239,5.5472,270338.0],["1991-04-19",5.5472,5.7321,5.5472,5.6705,216000.0],["1991-04-22",5.6705,5.917,5.6705,5.7938,260888.0],["1991-04-23",5.7938,5.917,5.6705,5.6705,175163.0],["1991-04-24",5.7321,5.8862,5.7321,5.7321,52650.0],["1991-04-25",5.7321,5.7938,5.6705,5.7013,131625.0],["1991-04-26",5.6705,5.7321,5.6088,5.6088,92813.0],["1991-04-29",5.6088,5.6705,5.0541,5.0541,129938.0],["1991-04-30",4.8076,5.3007,4.8076,5.1158,253800.0],["1991-05-01",5.0541,5.1158,4.8076,4.8076,55688.0],["1991-05-02",4.9309,4.9309,4.6843,4.9309,86400.0],["1991-05-03",4.8692,4.8692,4.6227,4.7459,151875.0],["1991-05-06",4.8076,4.8692,4.7459,4.8076,48263.0],["1991-05-07",4.9309,4.9925,4.7459,4.7459,68850.0],["1991-05-08",4.6843,4.8692,4.6227,4.8692,31050.0],["1991-05-09",4.8692,4.9309,4.7459,4.9,81675.0],["1991-05-10",4.8692,5.0541,4.8692,4.9925,63113.0],["1991-05-13",5.0541,5.1158,4.9925,5.1158,19575.0],["1991-05-14",5.1158,5.1158,4.8692,4.9309,14850.0],["1991-05-15",4.9309,5.0541,4.8692,4.8692,23625.0],["1991-05-16",4.9,5.0541,4.8692,4.8692,2700.0],["1991-05-17",4.8692,4.8692,4.8692,4.8692,4050.0],["1991-05-20",4.8692,4.8692,4.8692,4.8692,5738.0],["1991-05-21",4.8692,5.0541,4.8692,4.8692,8100.0],["1991-05-22",4.8692,5.0541,4.8692,4.9617,15525.0],["1991-05-23",4.8692,5.0541,4.8692,5.0541,3375.0],["1991-05-24",4.8692,5.0541,4.8692,4.9309,22275.0],["1991-05-28",4.8692,5.0541,4.8692,4.9309,24638.0],["1991-05-29",4.9309,5.0541,4.9309,4.9309,26663.0],["1991-05-30",5.1158,5.1158,4.9309,5.1158,57038.0],["1991-05-31",4.9925,5.239,4.9925,5.1774,27675.0],["1991-06-03",5.1158,5.239,5.0541,5.1158,8438.0],["1991-06-04",5.239,5.239,4.9309,5.0541,49950.0],["1991-06-05",5.0541,5.1774,4.9,5.1774,95850.0],["1991-06-06",5.1774,5.1774,4.9925,4.9925,7425.0],["1991-06-07",5.1774,5.239,4.9925,5.0541,89438.0],["1991-06-10",5.0541,5.3007,5.0541,5.1774,41513.0],["1991-06-11",5.1158,5.3007,5.1158,5.1774,40163.0],["1991-06-12",5.3007,5.3007,4.9309,4.9309,24300.0],["1991-06-13",5.0541,5.1158,4.8692,4.8692,33750.0],["1991-06-14",5.0541,5.0849,4.8692,4.8692,5063.0],["1991-06-17",4.8076,5.0541,4.7459,4.9309,40838.0],["1991-06-18",4.7459,4.7459,4.561,4.561,76275.0],["1991-06-19",4.561,4.561,4.4994,4.561,925763.0],["1991-06-20",4.6227,4.6227,4.4994,4.4994,121838.0],["1991-06-21",4.561,4.7151,4.4994,4.6843,399938.0],["1991-06-24",4.7459,4.7459,4.6227,4.6227,16538.0],["1991-06-25",4.6227,4.6843,4.4378,4.561,166050.0],["1991-06-26",4.561,4.561,4.4378,4.4994,79650.0],["1991-06-27",4.4994,4.4994,4.3761,4.3761,28688.0],["1991-06-28",4.4994,4.4994,4.3145,4.4994,81675.0],["1991-07-01",4.4994,4.4994,4.3145,4.4994,36450.0],["1991-07-02",4.4994,4.4994,4.3761,4.4686,13838.0],["1991-07-03",4.3761,4.4994,4.3145,4.4994,25313.0],["1991-07-05",4.3761,4.4994,4.3761,4.407,37463.0],["1991-07-08",4.3761,4.561,4.3761,4.561,21263.0],["1991-07-09",4.561,4.8076,4.4378,4.6843,131288.0],["1991-07-10",4.7459,5.1158,4.7459,4.9925,363488.0],["1991-07-11",4.9925,5.1774,4.8076,4.9925,74925.0],["1991-07-12",4.8076,5.4856,4.8076,5.4856,84713.0],["1991-07-15",5.4856,5.6705,5.3007,5.6705,226125.0],["1991-07-16",5.4856,5.6705,5.4856,5.5472,63788.0],["1991-07-17",5.5472,5.5472,5.4239,5.4856,24975.0],["1991-07-18",5.5472,5.9787,5.4856,5.9787,259875.0],["1991-07-19",5.8554,5.917,5.7321,5.8554,87750.0],["1991-07-22",5.7321,5.7938,5.7321,5.7321,36113.0],["1991-07-23",5.6705,5.7321,5.4239,5.6088,162338.0],["1991-07-24",5.4239,5.5472,5.4239,5.4856,72225.0],["1991-07-25",5.4239,5.578,5.4239,5.578,161663.0],["1991-07-26",5.4856,5.6088,5.4856,5.5472,75263.0],["1991-07-29",5.5472,5.6705,5.5472,5.5472,6750.0],["1991-07-30",5.6705,5.8554,5.578,5.8246,83363.0],["1991-07-31",5.7321,5.917,5.7321,5.917,256163.0],["1991-08-01",5.7938,6.0403,5.7938,5.9787,49950.0],["1991-08-02",5.917,5.9478,5.6705,5.8246,320625.0],["1991-08-05",5.7321,5.917,5.7321,5.7321,120150.0],["1991-08-06",5.7938,6.1328,5.7938,5.9787,89438.0],["1991-08-07",6.0403,6.1636,5.9787,5.9787,137363.0],["1991-08-08",6.1019,6.1019,5.9787,6.0711,34763.0],["1991-08-09",6.1019,6.1636,5.9787,6.1636,4388.0],["1991-08-12",6.1636,6.1636,5.9787,6.1636,23963.0],["1991-08-13",6.0403,6.1636,5.9787,5.9787,84375.0],["1991-08-14",5.9787,6.1019,5.9787,5.9787,76950.0],["1991-08-15",5.9787,6.1019,5.9787,5.9787,12488.0],["1991-08-16",5.9787,6.1019,5.917,5.917,91463.0],["1991-08-19",5.1774,5.8554,5.1774,5.8554,207225.0],["1991-08-20",5.7938,5.917,5.5472,5.6705,90788.0],["1991-08-21",5.7938,5.9787,5.6705,5.8554,89100.0],["1991-08-22",6.1019,6.1019,5.8554,5.9787,27675.0],["1991-08-23",5.9787,5.9787,5.8554,5.917,5063.0],["1991-08-26",5.7938,5.7938,5.7938,5.7938,1013.0],["1991-08-27",5.7938,5.917,5.7321,5.7321,8438.0],["1991-08-28",5.7321,5.917,5.7321,5.7321,17888.0],["1991-08-29",5.917,6.0403,5.8554,6.0403,97200.0],["1991-08-30",6.0403,6.0403,5.917,5.9787,10800.0],["1991-09-03",5.917,6.0403,5.917,6.0403,7088.0],["1991-09-04",6.0403,6.1019,5.6705,5.7321,264600.0],["1991-09-05",5.6705,5.7938,5.6705,5.6705,113063.0],["1991-09-06",5.6705,5.7938,5.6705,5.7013,15863.0],["1991-09-09",5.6705,5.7321,5.5472,5.578,62775.0],["1991-09-10",5.5472,5.6705,5.3623,5.4239,171788.0],["1991-09-11",5.4239,5.5472,5.3623,5.3931,19575.0],["1991-09-12",5.4239,5.6088,5.4239,5.5472,200813.0],["1991-09-13",5.6705,5.6705,5.5472,5.6088,32738.0],["1991-09-16",5.6705,5.7321,5.5472,5.7321,7425.0],["1991-09-17",5.7321,5.7321,5.5472,5.5472,4725.0],["1991-09-18",5.5472,5.7321,5.5472,5.7321,95175.0],["1991-09-19",5.7321,5.7321,5.6088,5.6705,72563.0],["1991-09-20",5.6705,5.6705,5.5472,5.5472,73238.0],["1991-09-23",5.6705,5.6705,5.5472,5.5472,48938.0],["1991-09-24",5.6705,5.7938,5.4856,5.7938,284175.0],["1991-09-25",5.8554,6.3485,5.7321,6.1636,778950.0],["1991-09-26",5.917,6.2252,5.917,6.2252,186638.0],["1991-09-27",6.1019,6.2252,5.9787,5.9787,206213.0],["1991-09-30",6.0403,6.3485,5.917,6.3485,256500.0],["1991-10-01",6.3485,6.3485,6.1636,6.1944,246713.0],["1991-10-02",6.1636,6.2868,6.1019,6.256,140400.0],["1991-10-03",6.2868,6.2868,5.8554,5.9787,168413.0],["1991-10-04",5.8554,5.917,5.5472,5.7938,356063.0],["1991-10-07",5.7938,5.917,5.7321,5.7321,61425.0],["1991-10-08",5.8554,5.8554,5.7321,5.7321,16200.0],["1991-10-09",5.7938,6.0403,5.7629,5.9787,249413.0],["1991-10-10",6.0403,6.1019,5.8554,6.0403,34763.0],["1991-10-11",6.0403,6.2252,5.9787,6.2252,155925.0],["1991-10-14",6.3485,6.3485,6.1636,6.1636,19575.0],["1991-10-15",6.1636,6.3485,6.1636,6.3177,34088.0],["1991-10-16",6.4101,6.5642,6.1019,6.4717,585225.0],["1991-10-17",6.4101,6.4717,6.2868,6.3485,409725.0],["1991-10-18",6.4717,6.595,6.4101,6.4101,160650.0],["1991-10-21",6.5334,6.5334,6.2868,6.4101,55688.0],["1991-10-22",6.4101,6.7799,6.3485,6.595,194738.0],["1991-10-23",6.8107,6.9648,6.7799,6.8416,355388.0],["1991-10-24",6.9032,7.3346,6.7799,7.1497,268650.0],["1991-10-25",7.3346,7.3346,6.9032,7.1497,147825.0],["1991-10-28",7.0881,7.0881,6.9032,6.9032,34763.0],["1991-10-29",7.1497,7.1497,6.9032,7.0881,39488.0],["1991-10-30",6.9032,7.0881,6.9032,6.9648,8775.0],["1991-10-31",6.9032,7.0881,6.9032,7.0881,11813.0],["1991-11-01",7.0265,7.1806,6.7799,7.0881,89775.0],["1991-11-04",6.9648,7.2114,6.9648,7.1497,17550.0],["1991-11-05",7.1497,7.1497,6.7799,6.7799,40500.0],["1991-11-06",7.0265,7.0265,6.8416,6.8416,65813.0],["1991-11-07",7.0265,7.0881,6.9648,6.9648,29025.0],["1991-11-08",7.0881,7.0881,6.9032,7.0881,8438.0],["1991-11-11",6.9648,7.0265,6.8416,7.0265,8438.0],["1991-11-12",6.8416,7.0265,6.8416,6.8416,21600.0],["1991-11-13",6.8416,7.0265,6.7799,7.0265,15525.0],["1991-11-14",7.0265,7.0881,6.8416,7.0881,87075.0],["1991-11-15",7.1497,7.1497,6.595,6.595,89100.0],["1991-11-18",6.595,6.7183,6.4101,6.4101,147488.0],["1991-11-19",6.4717,6.4717,6.1019,6.3485,121838.0],["1991-11-20",6.4717,6.6567,6.2868,6.4717,69863.0],["1991-11-21",6.595,6.6567,6.595,6.6567,50963.0],["1991-11-22",6.4717,6.6567,6.4717,6.4717,4725.0],["1991-11-25",6.6567,6.6567,6.4717,6.5334,156263.0],["1991-11-26",6.5334,6.6567,6.4717,6.5334,25650.0],["1991-11-27",6.6567,6.6567,6.4717,6.6567,5400.0],["1991-11-29",6.6567,6.6567,6.6567,6.6567,0.0],["1991-12-02",6.4717,6.7183,6.4717,6.6567,56363.0],["1991-12-03",6.595,6.8416,6.595,6.7799,165375.0],["1991-12-04",6.6567,6.9648,6.6567,6.9648,47925.0],["1991-12-05",6.9032,6.9648,6.9032,6.9032,37800.0],["1991-12-06",6.9648,7.3038,6.8416,7.0881,101250.0],["1991-12-09",7.2114,7.4579,7.2114,7.273,33413.0],["1991-12-10",7.3963,7.5812,7.273,7.273,89100.0],["1991-12-11",7.273,7.273,6.9648,6.9648,30713.0],["1991-12-12",7.273,7.273,7.0881,7.1497,12488.0],["1991-12-13",7.1497,7.3346,7.1497,7.3346,33413.0],["1991-12-16",7.2114,7.3346,7.2114,7.273,16538.0],["1991-12-17",7.3346,7.3346,7.2114,7.3346,5738.0],["1991-12-18",7.2114,7.2114,7.0881,7.1497,17888.0],["1991-12-19",7.0265,7.3346,7.0265,7.273,32738.0],["1991-12-20",7.4579,7.6428,7.273,7.3963,106313.0],["1991-12-23",7.273,7.3963,7.1497,7.1497,33075.0],["1991-12-24",7.1497,7.3963,7.1497,7.3963,2700.0],["1991-12-26",7.3963,7.3963,7.1497,7.2114,4388.0],["1991-12-27",7.4579,8.1975,7.3963,7.951,138038.0],["1991-12-30",7.951,8.5057,7.951,8.4441,70200.0],["1991-12-31",8.4441,8.629,7.951,8.3825,126900.0],["1992-01-02",8.0126,8.0743,7.8894,7.8894,30038.0],["1992-01-03",8.0743,8.0743,7.8894,7.8894,71550.0],["1992-01-06",8.0743,8.2592,7.951,8.0743,47925.0],["1992-01-07",7.951,8.3208,7.951,8.3208,104963.0],["1992-01-08",8.1359,8.3825,8.1359,8.1359,348300.0],["1992-01-09",8.3825,8.8139,8.2592,8.5674,448875.0],["1992-01-10",8.5057,8.7523,8.4441,8.5674,119475.0],["1992-01-13",8.5674,8.6906,8.5674,8.5674,7088.0],["1992-01-14",8.6906,9.2454,8.5674,9.1837,298013.0],["1992-01-15",9.2454,9.2454,8.8755,9.1221,155925.0],["1992-01-16",9.1221,9.1221,8.7523,8.9372,60750.0],["1992-01-17",8.9988,9.0604,8.7523,8.9988,18563.0],["1992-01-20",8.9988,9.0604,8.8139,9.0604,59738.0],["1992-01-21",9.0604,9.0604,8.2592,8.2592,87413.0],["1992-01-22",8.5057,8.5674,8.1975,8.5674,37800.0],["1992-01-23",8.5057,8.7523,8.2592,8.7523,80663.0],["1992-01-24",8.9372,8.9372,8.6906,8.6906,57038.0],["1992-01-27",8.9372,8.9372,8.5674,8.5674,88425.0],["1992-01-28",8.6598,9.0604,8.6598,9.0604,44550.0],["1992-01-29",8.9372,9.2454,8.9372,9.2454,47250.0],["1992-01-30",9.1221,9.1221,8.9988,8.9988,40500.0],["1992-01-31",9.1221,9.2454,9.0296,9.2454,29363.0],["1992-02-03",9.0604,9.1221,8.8139,8.8139,43875.0],["1992-02-04",8.9988,9.0604,8.8139,8.8755,64125.0],["1992-02-05",8.8755,9.1221,8.8755,9.1221,7763.0],["1992-02-06",9.1221,9.1221,8.9372,9.1221,31388.0],["1992-02-07",9.1221,9.4303,9.0604,9.307,165375.0],["1992-02-10",9.2454,9.5535,9.2454,9.5535,28013.0],["1992-02-11",9.307,9.5535,9.307,9.4919,28013.0],["1992-02-12",9.4919,9.5535,9.307,9.5535,8100.0],["1992-02-13",9.307,9.6152,8.9372,8.9988,581850.0],["1992-02-14",8.9372,9.2454,8.9372,9.1221,17213.0],["1992-02-18",9.2454,9.2454,8.629,8.629,323325.0],["1992-02-19",8.8139,9.1221,8.8139,8.8755,129263.0],["1992-02-20",8.9988,9.2454,8.9372,8.9372,64800.0],["1992-02-21",9.1837,9.1837,8.8755,8.8755,3375.0],["1992-02-24",8.8755,8.9988,8.7523,8.7523,45900.0],["1992-02-25",8.7523,8.8139,8.5057,8.5057,30375.0],["1992-02-26",8.8139,8.8755,8.5674,8.7523,62775.0],["1992-02-27",9.1221,9.1221,8.5674,8.7523,324338.0],["1992-02-28",8.629,8.629,8.3208,8.3208,322650.0],["1992-03-02",8.5057,8.5057,8.3825,8.5057,14175.0],["1992-03-03",8.5674,8.629,8.3208,8.3208,61425.0],["1992-03-04",8.5057,8.5057,7.8894,8.1359,173475.0],["1992-03-05",8.1359,8.1359,8.0126,8.1359,84038.0],["1992-03-06",8.2592,8.2592,8.0126,8.2592,40500.0],["1992-03-09",8.0126,8.3208,8.0126,8.1667,34763.0],["1992-03-10",8.3208,8.3825,8.1359,8.3825,287213.0],["1992-03-11",8.4441,8.4441,8.1975,8.4441,10800.0],["1992-03-12",8.1975,8.4441,8.1975,8.4441,3375.0],["1992-03-13",8.1975,8.1975,8.1359,8.1975,49613.0],["1992-03-16",7.8894,7.951,7.8894,7.951,6413.0],["1992-03-17",8.1975,8.1975,8.0126,8.1975,69863.0],["1992-03-18",8.2592,8.3825,8.1051,8.3825,261563.0],["1992-03-19",8.3825,8.3825,8.1976,8.3825,12150.0],["1992-03-20",8.1976,8.3825,8.1976,8.3825,64800.0],["1992-03-23",8.3825,8.3825,8.1359,8.3825,11813.0],["1992-03-24",8.3825,8.5057,8.1359,8.5057,16200.0],["1992-03-25",8.3825,8.5057,8.1975,8.5057,23288.0],["1992-03-26",8.5057,8.5057,8.1975,8.1975,72900.0],["1992-03-27",8.1975,8.5674,8.1975,8.5674,53663.0],["1992-03-30",8.1975,8.5057,8.1975,8.5057,5063.0],["1992-03-31",8.1359,8.4441,8.1359,8.3825,8438.0],["1992-04-01",8.3825,8.3825,8.3825,8.3825,0.0],["1992-04-02",8.1975,8.3825,8.1975,8.1975,34425.0],["1992-04-03",8.1359,8.3825,8.0743,8.1359,47925.0],["1992-04-06",8.0743,8.3825,8.0743,8.1359,14850.0],["1992-04-07",8.3825,8.3825,7.8894,8.1359,86063.0],["1992-04-08",7.7661,7.8277,7.273,7.273,84713.0],["1992-04-09",7.3346,7.7045,7.3346,7.3963,46238.0],["1992-04-10",7.6428,7.7045,7.4579,7.4579,19575.0],["1992-04-13",7.4579,7.4579,7.2114,7.3963,78300.0],["1992-04-14",7.3963,7.3963,7.273,7.273,22275.0],["1992-04-15",7.273,7.3963,7.273,7.3963,12825.0],["1992-04-16",7.3346,7.3963,6.6567,6.6567,121163.0],["1992-04-20",6.7183,6.7183,5.4239,5.917,241313.0],["1992-04-21",5.917,6.5334,5.917,6.4101,113063.0],["1992-04-22",6.4101,6.4101,6.0403,6.0403,195750.0],["1992-04-23",6.2252,6.2868,5.9787,6.1019,242325.0],["1992-04-24",6.1636,6.2252,6.0403,6.1328,203513.0],["1992-04-27",6.1636,6.1636,5.917,6.1019,13500.0],["1992-04-28",6.1019,6.1019,5.7321,6.0403,57713.0],["1992-04-29",6.0403,6.0403,5.8554,6.0403,268650.0],["1992-04-30",6.1019,6.1019,5.9787,6.1019,62775.0],["1992-05-01",6.1019,6.1019,6.0095,6.0403,210600.0],["1992-05-04",6.1636,6.1636,6.1019,6.1636,11813.0],["1992-05-05",6.1636,6.1636,6.0403,6.1019,22613.0],["1992-05-06",6.1636,6.2252,6.1019,6.1636,43875.0],["1992-05-07",6.1636,6.1636,5.8554,5.9478,211613.0],["1992-05-08",5.9787,5.9787,5.7938,5.8554,63450.0],["1992-05-11",5.7938,6.0403,5.7938,5.8554,64125.0],["1992-05-12",5.9787,5.9787,5.8554,5.8554,5400.0],["1992-05-13",5.8554,5.917,5.5472,5.5472,190350.0],["1992-05-14",5.4856,5.5472,5.0541,5.5472,243000.0],["1992-05-15",5.5472,5.6088,5.3623,5.6088,9788.0],["1992-05-18",5.7321,5.7938,5.4856,5.6705,44888.0],["1992-05-19",5.9787,6.0403,5.7321,5.917,95175.0],["1992-05-20",6.1636,6.1636,5.917,6.1636,101250.0],["1992-05-21",5.917,6.1636,5.8554,5.9787,39488.0],["1992-05-22",6.0403,6.4101,6.0403,6.0403,5063.0],["1992-05-26",6.4101,6.4101,6.0403,6.0403,44213.0],["1992-05-27",6.0403,6.3485,6.0403,6.3485,6075.0],["1992-05-28",6.0403,6.3485,6.0403,6.3485,4388.0],["1992-05-29",6.595,6.595,6.2252,6.595,1350.0],["1992-06-01",6.5334,6.5334,6.1636,6.1636,34425.0],["1992-06-02",6.3485,6.3485,6.1636,6.1636,10125.0],["1992-06-03",6.3485,6.5334,6.2252,6.4101,72225.0],["1992-06-04",6.3485,6.4717,6.2252,6.2252,69525.0],["1992-06-05",6.4717,6.5334,6.2868,6.4717,80663.0],["1992-06-08",6.2868,6.4717,6.2868,6.2868,14513.0],["1992-06-09",6.1636,6.4717,6.1636,6.2252,32063.0],["1992-06-10",6.4101,6.4101,6.1636,6.1636,1350.0],["1992-06-11",6.2252,6.595,6.2252,6.4101,3713.0],["1992-06-12",6.4101,6.5334,6.4101,6.4409,85725.0],["1992-06-15",6.2868,6.2868,6.2868,6.2868,1013.0],["1992-06-16",6.2868,6.6567,6.2868,6.2868,12150.0],["1992-06-17",6.2868,6.4717,6.2252,6.256,58050.0],["1992-06-18",5.9787,6.3485,5.9787,6.1019,2363.0],["1992-06-19",6.1019,6.1636,6.1019,6.1019,29363.0],["1992-06-22",6.3485,6.3485,6.1019,6.3485,64125.0],["1992-06-23",6.0403,6.1944,6.0403,6.1636,19913.0],["1992-06-24",5.917,5.917,5.917,5.917,4050.0],["1992-06-25",6.1636,6.1636,5.6705,5.6705,27338.0],["1992-06-26",5.5472,5.6705,4.7459,4.7459,115425.0],["1992-06-29",4.9925,5.3007,4.8076,5.239,106313.0],["1992-06-30",5.3007,5.3007,5.1774,5.1774,71888.0],["1992-07-01",5.3007,5.4239,5.239,5.4239,43875.0],["1992-07-02",5.239,5.4239,5.239,5.4239,57038.0],["1992-07-06",5.3007,5.4239,5.239,5.4239,102600.0],["1992-07-07",5.4239,5.6088,5.3623,5.6088,49275.0],["1992-07-08",5.3007,5.4856,5.3007,5.4856,71550.0],["1992-07-09",5.4856,5.4856,5.4548,5.4856,18563.0],["1992-07-10",5.4856,5.4856,5.4239,5.4239,10800.0],["1992-07-13",5.3007,5.4856,5.1774,5.4856,4050.0],["1992-07-14",5.1774,5.6705,5.1774,5.5472,282150.0],["1992-07-15",5.5472,5.6705,5.5472,5.6705,7088.0],["1992-07-16",5.5472,5.5472,4.7459,5.0541,222075.0],["1992-07-17",5.0541,5.0541,4.561,4.6843,177525.0],["1992-07-20",4.6843,4.7459,4.4994,4.6227,123863.0],["1992-07-21",4.5919,4.7459,4.4686,4.4994,325688.0],["1992-07-22",4.7459,4.7459,4.4994,4.6227,83363.0],["1992-07-23",4.6843,4.7459,4.4994,4.7459,111038.0],["1992-07-24",4.6843,4.7459,4.4994,4.6227,40163.0],["1992-07-27",4.7459,4.7459,4.4378,4.4378,64800.0],["1992-07-28",4.561,4.561,4.0063,4.1912,214988.0],["1992-07-29",4.0063,4.2529,3.9447,3.9447,77288.0],["1992-07-30",3.9447,4.2529,3.9447,4.2529,74250.0],["1992-07-31",4.2529,4.2529,4.068,4.2529,223763.0],["1992-08-03",4.2529,4.2529,4.1296,4.2529,24975.0],["1992-08-04",4.2529,4.2529,4.1296,4.2529,29700.0],["1992-08-05",4.1912,4.2529,4.1296,4.2529,561600.0],["1992-08-06",4.2529,4.2529,4.1296,4.2529,49275.0],["1992-08-07",4.2529,4.3145,4.1912,4.2529,337500.0],["1992-08-10",4.3145,4.3145,4.2529,4.3145,25988.0],["1992-08-11",4.3145,4.3145,4.2529,4.2837,308475.0],["1992-08-12",4.3145,4.6843,4.3145,4.3761,181238.0],["1992-08-13",4.4994,4.6843,4.3761,4.6843,538988.0],["1992-08-14",4.6843,4.6843,4.4378,4.6843,46913.0],["1992-08-17",4.6843,4.6843,4.4378,4.4378,166388.0],["1992-08-18",4.4378,4.6843,4.4378,4.6843,117113.0],["1992-08-19",4.6843,4.6843,4.4994,4.6843,14175.0],["1992-08-20",4.7459,4.7459,4.6227,4.7459,303750.0],["1992-08-21",4.7459,4.7459,4.6227,4.6227,6413.0],["1992-08-24",4.7459,4.7459,4.6227,4.7459,1350.0],["1992-08-25",4.6227,4.7459,4.5919,4.6227,130613.0],["1992-08-26",4.7459,4.7459,4.561,4.561,25650.0],["1992-08-27",4.7459,4.7459,4.6227,4.6843,18563.0],["1992-08-28",4.561,4.7459,4.561,4.7459,3375.0],["1992-08-31",4.561,4.7459,4.561,4.7459,16875.0],["1992-09-01",4.6535,4.7459,4.561,4.7459,31725.0],["1992-09-02",4.6227,4.7459,4.6227,4.7459,46913.0],["1992-09-03",4.7459,4.7459,4.6227,4.6227,71213.0],["1992-09-04",4.7459,4.7459,4.4378,4.6843,162000.0],["1992-09-08",4.6843,4.6843,4.3761,4.6843,12825.0],["1992-09-09",4.6843,4.6843,4.3761,4.6843,7763.0],["1992-09-10",4.4378,4.6843,4.4378,4.6843,2363.0],["1992-09-11",4.6227,4.6843,4.4378,4.6843,75600.0],["1992-09-14",4.6843,4.7459,4.561,4.7459,30038.0],["1992-09-15",4.7459,4.7459,4.4378,4.561,53663.0],["1992-09-16",4.561,4.7459,4.3761,4.7459,101588.0],["1992-09-17",4.561,4.5919,4.1912,4.1912,124200.0],["1992-09-18",4.4378,4.4378,4.1912,4.2837,29025.0],["1992-09-21",4.4378,4.4378,4.1912,4.4378,9450.0],["1992-09-22",4.4378,4.4378,4.2529,4.2529,19238.0],["1992-09-23",4.4378,4.4378,4.1912,4.1912,22275.0],["1992-09-24",4.3761,4.4378,4.1912,4.3761,6750.0],["1992-09-25",4.4378,4.4378,4.1296,4.1912,17550.0],["1992-09-28",4.3145,4.3145,4.1296,4.3145,25650.0],["1992-09-29",4.3145,4.4378,4.1296,4.4378,14850.0],["1992-09-30",4.1912,4.4378,4.1912,4.3145,32400.0],["1992-10-01",4.3145,4.4378,4.0063,4.068,73575.0],["1992-10-02",4.3145,4.3145,4.068,4.222,49613.0],["1992-10-05",4.3145,4.3145,4.0063,4.1912,45900.0],["1992-10-06",4.0063,4.3145,4.0063,4.1296,12488.0],["1992-10-07",4.3145,4.3145,4.0063,4.0063,5400.0],["1992-10-08",4.3145,4.3145,4.0063,4.3145,11138.0],["1992-10-09",3.2051,3.2051,2.2189,2.2497,2171475.0],["1992-10-12",2.712,2.712,2.3422,2.4038,1622025.0],["1992-10-13",2.6503,2.712,2.4038,2.6503,496800.0],["1992-10-14",2.6503,2.8969,2.5271,2.8352,340875.0],["1992-10-15",2.8352,2.8352,2.5887,2.8352,374625.0],["1992-10-16",2.8352,2.8352,2.5887,2.7736,49275.0],["1992-10-19",2.8352,2.8352,2.6503,2.8352,147825.0],["1992-10-20",2.8352,3.4208,2.712,3.2667,303750.0],["1992-10-21",3.5749,3.6365,3.3283,3.5132,150525.0],["1992-10-22",3.5132,3.5132,3.2667,3.4516,119475.0],["1992-10-23",3.3283,3.4516,3.3283,3.3283,116775.0],["1992-10-26",3.4516,3.4516,3.3283,3.4516,69188.0],["1992-10-27",3.3283,3.39,3.2051,3.3283,41850.0],["1992-10-28",3.3283,3.4516,3.2667,3.39,140738.0],["1992-10-29",3.39,3.5132,3.39,3.5132,120488.0],["1992-10-30",3.39,3.5132,3.39,3.39,38813.0],["1992-11-02",3.39,3.5132,3.2667,3.5132,12825.0],["1992-11-03",3.3283,3.5132,3.2667,3.39,32400.0],["1992-11-04",3.3283,3.5132,3.3283,3.3283,4725.0],["1992-11-05",3.5132,3.5132,3.3283,3.4516,76613.0],["1992-11-06",3.3591,3.4516,3.2667,3.4516,10800.0],["1992-11-09",3.4516,3.4516,3.2051,3.3283,32400.0],["1992-11-10",3.4516,3.4516,3.2667,3.3283,19913.0],["1992-11-11",3.4516,3.4516,3.2667,3.39,93488.0],["1992-11-12",3.39,3.4516,3.2051,3.2667,71550.0],["1992-11-13",3.4516,3.4516,3.4516,3.4516,14850.0],["1992-11-16",3.4516,3.4516,3.2667,3.4516,81675.0],["1992-11-17",3.4516,3.5749,3.3283,3.39,176513.0],["1992-11-18",3.39,3.5132,3.39,3.5132,61763.0],["1992-11-19",3.5132,3.5132,3.39,3.5132,110363.0],["1992-11-20",3.4516,3.4516,3.2667,3.4516,49613.0],["1992-11-23",3.4516,3.4516,3.1434,3.1434,58388.0],["1992-11-24",3.3283,3.4516,3.1434,3.4516,271013.0],["1992-11-25",3.4516,3.5132,3.3283,3.5132,71550.0],["1992-11-27",3.5132,3.5132,3.3283,3.5132,8775.0],["1992-11-30",3.5132,3.5132,3.3283,3.4208,76275.0],["1992-12-01",3.4516,3.4516,3.3283,3.4208,108338.0],["1992-12-02",3.3283,3.4516,3.3283,3.3283,136688.0],["1992-12-03",3.3283,3.4516,3.3283,3.3591,58050.0],["1992-12-04",3.4516,3.4516,3.2667,3.4516,43538.0],["1992-12-07",3.2667,3.4516,3.2667,3.4208,27675.0],["1992-12-08",3.3283,3.5132,3.3283,3.5132,566325.0],["1992-12-09",3.5132,3.5132,3.39,3.5132,49613.0],["1992-12-10",3.5132,3.5132,3.39,3.39,57713.0],["1992-12-11",3.39,3.5132,3.39,3.5132,26325.0],["1992-12-14",3.5132,3.5132,3.39,3.5132,81000.0],["1992-12-15",3.5132,3.5749,3.39,3.5749,180225.0],["1992-12-16",3.6981,3.6981,3.5132,3.5749,62775.0],["1992-12-17",3.5132,3.6365,3.5132,3.6365,39488.0],["1992-12-18",3.6365,3.6981,3.5132,3.5132,37800.0],["1992-12-21",3.6981,3.6981,3.5132,3.5132,42525.0],["1992-12-22",3.4516,3.6365,3.4516,3.5441,35100.0],["1992-12-23",3.6365,3.6365,3.5132,3.6365,73913.0],["1992-12-24",3.6365,3.6365,3.5132,3.6365,40500.0],["1992-12-28",3.6365,3.6365,3.4516,3.4516,15863.0],["1992-12-29",3.4516,3.6981,3.4516,3.6981,61088.0],["1992-12-30",3.6981,3.7598,3.4516,3.6365,36113.0],["1992-12-31",3.6365,4.0063,3.6365,4.0063,84713.0],["1993-01-04",4.0063,4.068,3.6981,3.8214,93150.0],["1993-01-05",3.6981,3.9447,3.6981,3.883,31725.0],["1993-01-06",3.883,3.883,3.7598,3.883,45225.0],["1993-01-07",3.7598,3.883,3.6981,3.7598,35775.0],["1993-01-08",3.6365,3.883,3.6365,3.8522,38475.0],["1993-01-11",3.883,3.9447,3.6365,3.9447,22950.0],["1993-01-12",3.883,3.883,3.6981,3.8214,46238.0],["1993-01-13",3.9447,3.9447,3.6981,3.9447,13500.0],["1993-01-14",3.9447,3.9447,3.7598,3.7598,18563.0],["1993-01-15",3.9447,4.0063,3.7598,3.883,32400.0],["1993-01-18",4.0063,4.068,3.8214,4.068,40838.0],["1993-01-19",4.068,4.3761,3.883,4.3761,145125.0],["1993-01-20",4.6843,4.7151,4.3761,4.561,235913.0],["1993-01-21",4.561,4.561,4.3761,4.561,186300.0],["1993-01-22",4.561,4.6843,4.4378,4.6843,97875.0],["1993-01-25",4.8076,4.9309,4.4994,4.8692,248063.0],["1993-01-26",4.8692,5.3623,4.7459,5.3623,550125.0],["1993-01-27",5.7938,5.7938,4.8692,5.4239,707400.0],["1993-01-28",5.3623,5.4856,5.0541,5.2699,298350.0],["1993-01-29",5.1774,5.3623,5.1774,5.3007,142088.0],["1993-02-01",5.1774,5.239,4.8076,5.0541,223425.0],["1993-02-02",5.0541,5.1158,4.8692,4.9309,74588.0],["1993-02-03",4.9309,5.1774,4.8076,4.8076,99900.0],["1993-02-04",4.8076,5.0541,4.8076,4.8692,34763.0],["1993-02-05",5.0541,5.0541,4.561,4.561,52988.0],["1993-02-08",4.561,4.8076,4.561,4.8076,32738.0],["1993-02-09",4.561,4.8076,4.561,4.561,34763.0],["1993-02-10",4.8076,4.8076,4.561,4.6535,40500.0],["1993-02-11",4.561,4.8076,4.561,4.6843,19575.0],["1993-02-12",4.8076,4.8076,4.561,4.8076,5400.0],["1993-02-16",4.561,4.8076,4.3761,4.4994,27338.0],["1993-02-17",4.3761,4.6227,4.068,4.3761,81000.0],["1993-02-18",4.1296,4.561,4.1296,4.4994,98888.0],["1993-02-19",4.561,4.6843,4.4378,4.6843,6075.0],["1993-02-22",4.4378,4.4378,4.068,4.4378,35100.0],["1993-02-23",4.068,4.4378,3.9447,4.1296,39825.0],["1993-02-24",4.1296,4.2529,4.0063,4.2529,29025.0],["1993-02-25",4.068,4.3145,4.068,4.2529,35100.0],["1993-02-26",4.1912,4.3145,4.1912,4.1912,31050.0],["1993-03-01",4.1912,4.3145,4.1912,4.1912,30375.0],["1993-03-02",4.3145,4.3145,4.1912,4.2529,60750.0],["1993-03-03",4.1912,4.3145,4.1912,4.1912,17550.0],["1993-03-04",4.3145,4.3453,4.1912,4.3145,50288.0],["1993-03-05",4.4378,4.8692,4.4378,4.6843,45563.0],["1993-03-08",4.6843,4.8692,4.6843,4.8076,31050.0],["1993-03-09",4.6843,4.8076,4.6227,4.7151,96188.0],["1993-03-10",4.6227,4.8076,4.6227,4.6227,10125.0],["1993-03-11",4.6227,4.8076,4.6227,4.8076,14513.0],["1993-03-12",4.8076,4.8076,4.6227,4.8076,45225.0],["1993-03-15",4.6227,4.8076,4.6227,4.8076,7763.0],["1993-03-16",4.9309,4.9309,4.3761,4.3761,15525.0],["1993-03-17",4.3761,4.6843,4.3761,4.3761,8100.0],["1993-03-18",4.561,4.561,4.1912,4.3145,29025.0],["1993-03-19",4.4378,4.4378,4.0063,4.0063,31388.0],["1993-03-22",4.1912,4.1912,3.8214,3.8214,49613.0],["1993-03-23",3.8214,4.068,3.8214,3.8214,12150.0],["1993-03-24",4.068,4.068,3.8214,3.9447,20250.0],["1993-03-25",3.6981,3.9447,3.6981,3.9447,122175.0],["1993-03-26",3.9447,3.9447,3.6981,3.6981,69188.0],["1993-03-29",3.6981,3.9447,3.6981,3.9447,13500.0],["1993-03-30",3.7598,3.7598,3.6981,3.6981,4050.0],["1993-03-31",3.9447,3.9447,3.6981,3.9447,18563.0],["1993-04-01",3.8214,3.9447,3.6981,3.7598,16875.0],["1993-04-02",3.8214,3.8214,3.6365,3.6981,14850.0],["1993-04-05",3.8214,3.9447,3.6981,3.9447,104963.0],["1993-04-06",3.9447,3.9447,3.6365,3.9447,75600.0],["1993-04-07",3.6365,3.9447,3.6365,3.6365,77963.0],["1993-04-08",3.6365,3.6981,3.2667,3.4516,131625.0],["1993-04-12",3.2051,3.3283,2.4654,2.6503,430313.0],["1993-04-13",3.0201,3.0818,2.7736,3.0818,150525.0],["1993-04-14",3.0818,3.39,2.8969,3.39,75938.0],["1993-04-15",3.39,3.39,3.1434,3.1434,18563.0],["1993-04-16",3.1434,3.39,3.1434,3.2051,12150.0],["1993-04-19",3.39,3.5749,3.1434,3.3283,106650.0],["1993-04-20",3.39,3.39,3.2051,3.3283,37800.0],["1993-04-21",3.2667,3.4516,3.2051,3.2667,225450.0],["1993-04-22",3.2667,3.5132,3.1434,3.2051,77288.0],["1993-04-23",3.2051,3.2051,3.1434,3.1434,8775.0],["1993-04-26",3.0201,3.2051,3.0201,3.0818,43200.0],["1993-04-27",3.2051,3.2051,2.9585,2.9585,92813.0],["1993-04-28",3.1434,3.1434,2.9585,2.9585,49950.0],["1993-04-29",2.9585,3.1434,2.9585,2.9585,28350.0],["1993-04-30",3.1434,3.1434,2.9585,3.1434,36113.0],["1993-05-03",3.1434,3.1434,2.9585,3.0201,52313.0],["1993-05-04",2.9585,3.0201,2.8352,2.8352,240638.0],["1993-05-05",2.9585,2.9585,2.9585,2.9585,5400.0],["1993-05-06",2.9585,2.9585,2.8352,2.8352,79988.0],["1993-05-07",3.0201,3.0201,2.8352,3.0201,92138.0],["1993-05-10",3.0201,3.0201,2.8352,3.0201,23625.0],["1993-05-11",3.0201,3.0201,2.8352,2.9277,21263.0],["1993-05-12",2.9585,2.9585,2.712,2.712,60750.0],["1993-05-13",2.8969,2.8969,2.712,2.7736,79650.0],["1993-05-14",2.712,2.8969,2.712,2.8969,3713.0],["1993-05-17",2.8969,2.8969,2.7736,2.7736,92475.0],["1993-05-18",2.8969,2.8969,2.7736,2.7736,174825.0],["1993-05-19",2.8969,2.9585,2.7736,2.8969,167738.0],["1993-05-20",2.8969,2.8969,2.7736,2.8352,223763.0],["1993-05-21",2.9585,2.9585,2.8352,2.9277,243338.0],["1993-05-24",2.9585,2.9585,2.8352,2.9585,50288.0],["1993-05-25",2.9585,2.9585,2.8352,2.9585,64800.0],["1993-05-26",2.9585,3.0201,2.8969,2.8969,47250.0],["1993-05-27",3.0201,3.0201,2.8969,3.0201,89775.0],["1993-05-28",3.0201,3.0201,2.8352,3.0201,48263.0],["1993-06-01",3.0201,3.0201,2.8352,2.9585,240300.0],["1993-06-02",2.9893,3.3283,2.9585,3.3283,71550.0],["1993-06-03",3.1434,3.4516,3.1434,3.4516,49950.0],["1993-06-04",3.4516,3.4516,3.1434,3.2051,4725.0],["1993-06-07",3.4516,3.4516,3.2051,3.4516,28013.0],["1993-06-08",3.39,3.4516,3.1434,3.4516,9450.0],["1993-06-09",3.2051,3.4516,3.2051,3.4516,12150.0],["1993-06-10",3.4516,3.6365,3.2667,3.6365,78975.0],["1993-06-11",3.6981,3.883,3.5749,3.6981,127913.0],["1993-06-14",3.6981,3.8214,3.5749,3.8214,30713.0],["1993-06-15",3.8214,3.8214,3.5749,3.5749,70538.0],["1993-06-16",3.7598,3.7598,3.5749,3.6981,79313.0],["1993-06-17",3.5749,3.6981,3.5749,3.6981,16875.0],["1993-06-18",3.6981,3.6981,3.5749,3.6365,23963.0],["1993-06-21",3.5749,3.6981,3.5749,3.6981,10125.0],["1993-06-22",3.5749,3.6981,3.4516,3.5749,70875.0],["1993-06-23",3.5749,3.5749,3.4516,3.4516,33413.0],["1993-06-24",3.5749,3.5749,3.4516,3.5749,22613.0],["1993-06-25",3.5749,3.5749,3.4516,3.5749,9113.0],["1993-06-28",3.4516,3.5749,3.4516,3.4516,3713.0],["1993-06-29",3.4516,3.5749,3.4516,3.5749,10125.0],["1993-06-30",3.5749,3.5749,3.2051,3.2051,41175.0],["1993-07-01",3.39,3.39,3.2051,3.3283,28350.0],["1993-07-02",3.2051,3.2051,2.8969,3.1434,73575.0],["1993-07-06",2.8969,3.1434,2.8969,3.1434,46575.0],["1993-07-07",3.1434,3.1434,2.8969,3.0818,34425.0],["1993-07-08",3.0818,3.0818,2.8969,3.0818,71888.0],["1993-07-09",2.8969,3.0818,2.8969,3.0818,29363.0],["1993-07-12",3.0818,3.0818,2.8969,3.0818,19238.0],["1993-07-13",3.0818,3.1434,2.9585,3.0818,49275.0],["1993-07-14",3.1434,3.1434,2.9585,3.1434,4725.0],["1993-07-15",3.1434,3.1434,1.7258,2.4654,165038.0],["1993-07-16",2.5887,2.6503,2.5271,2.5271,125550.0],["1993-07-19",2.6503,3.0201,2.5887,2.8352,67500.0],["1993-07-20",2.712,3.0818,2.712,2.9277,37463.0],["1993-07-21",2.7736,3.0818,2.712,2.7736,26663.0],["1993-07-22",3.0818,3.0818,2.712,2.712,7425.0],["1993-07-23",2.9585,2.9585,2.7736,2.7736,15863.0],["1993-07-26",2.7736,2.9585,2.7736,2.8969,141075.0],["1993-07-27",2.7736,2.9585,2.7736,2.9585,112388.0],["1993-07-28",2.9585,2.9585,2.7736,2.8661,7425.0],["1993-07-29",2.9585,2.9585,2.7736,2.9585,11475.0],["1993-07-30",2.9585,2.9585,2.9585,2.9585,11475.0],["1993-08-02",2.9585,2.9585,2.7736,2.7736,44888.0],["1993-08-03",2.7736,2.9585,2.7736,2.7736,5400.0],["1993-08-04",2.7736,2.9585,2.7736,2.7736,44213.0],["1993-08-05",2.7736,2.9585,2.7736,2.9585,12488.0],["1993-08-06",2.712,2.9585,2.712,2.8352,14175.0],["1993-08-09",2.712,2.9585,2.712,2.9585,12150.0],["1993-08-10",2.9585,2.9585,2.712,2.712,16200.0],["1993-08-11",2.712,2.9585,2.712,2.9585,13500.0],["1993-08-12",2.712,2.8352,2.712,2.8352,4388.0],["1993-08-13",2.712,2.9585,2.712,2.712,161663.0],["1993-08-16",2.712,2.9585,2.712,2.9585,36113.0],["1993-08-17",2.9585,2.9585,2.712,2.712,95850.0],["1993-08-18",2.8969,2.9585,2.7428,2.9585,260213.0],["1993-08-19",2.712,2.9585,2.5887,2.6503,142088.0],["1993-08-20",2.712,2.8352,2.4654,2.712,45900.0],["1993-08-23",2.6503,2.6503,2.6503,2.6503,675.0],["1993-08-24",2.8352,2.8352,2.6503,2.8352,22275.0],["1993-08-25",2.8352,2.8352,2.6503,2.8352,10800.0],["1993-08-26",2.7736,2.7736,2.6503,2.6503,28688.0],["1993-08-27",2.7736,2.7736,2.6503,2.6503,40838.0],["1993-08-30",2.6503,2.7736,2.6503,2.7428,7425.0],["1993-08-31",2.5271,2.8352,2.5271,2.5271,8100.0],["1993-09-01",2.5271,2.8352,2.5271,2.8352,27675.0],["1993-09-02",2.5887,2.8352,2.5887,2.5887,42188.0],["1993-09-03",2.7736,2.7736,2.5887,2.5887,4388.0],["1993-09-07",2.5887,2.7736,2.5887,2.7428,19913.0],["1993-09-08",2.5887,2.8352,2.4654,2.4654,264600.0],["1993-09-09",2.4654,2.712,2.4654,2.712,105638.0],["1993-09-10",2.5271,2.712,2.5271,2.5887,25988.0],["1993-09-13",2.712,2.712,2.5271,2.5271,7425.0],["1993-09-14",2.5271,2.712,2.5271,2.5271,3375.0],["1993-09-15",2.712,2.8352,2.5887,2.8352,125550.0],["1993-09-16",2.712,3.0818,2.712,2.8969,75938.0],["1993-09-17",3.0818,3.0818,2.6503,2.6503,23625.0],["1993-09-20",2.712,2.712,2.712,2.712,2025.0],["1993-09-21",2.712,2.712,2.712,2.712,7088.0],["1993-09-22",2.712,2.9585,2.712,2.8352,11475.0],["1993-09-23",2.9585,2.9585,2.712,2.712,30713.0],["1993-09-24",2.712,2.9585,2.712,2.8661,94838.0],["1993-09-27",2.9585,2.9585,2.712,2.9585,5738.0],["1993-09-28",2.712,2.9585,2.712,2.9585,53325.0],["1993-09-29",2.9585,2.9585,2.712,2.712,15863.0],["1993-09-30",2.9585,2.9585,2.712,2.8352,60075.0],["1993-10-01",2.8352,2.9585,2.7736,2.9585,39150.0],["1993-10-04",2.7736,2.9585,2.7736,2.9585,13500.0],["1993-10-05",2.7736,2.9585,2.7736,2.9585,120150.0],["1993-10-06",2.9585,2.9585,2.7736,2.9585,27338.0],["1993-10-07",2.7736,2.9585,2.7736,2.8352,73575.0],["1993-10-08",2.8352,2.9585,2.7736,2.9585,75600.0],["1993-10-11",2.9585,2.9585,2.7736,2.8969,17888.0],["1993-10-12",2.8352,2.9585,2.8352,2.9585,49950.0],["1993-10-13",2.9585,3.0818,2.8352,3.0818,27000.0],["1993-10-14",3.0818,3.0818,2.8352,3.0818,12150.0],["1993-10-15",2.7736,2.8352,2.2189,2.5271,299700.0],["1993-10-18",2.5271,2.5271,2.3422,2.4038,306450.0],["1993-10-19",2.5271,2.5271,2.4038,2.5271,58725.0],["1993-10-20",2.5271,2.5271,2.3422,2.5271,86400.0],["1993-10-21",2.5271,2.5887,2.3422,2.5887,38475.0],["1993-10-22",2.4038,2.5887,2.4038,2.4654,15525.0],["1993-10-25",2.4654,2.5887,2.4654,2.5887,24300.0],["1993-10-26",2.6195,2.6503,2.5271,2.6503,110700.0],["1993-10-27",2.5887,2.6503,2.5271,2.5271,121500.0],["1993-10-28",2.6503,2.6503,2.5271,2.6503,12150.0],["1993-10-29",2.5271,2.6503,2.5271,2.5887,45225.0],["1993-11-01",2.5271,2.5579,2.5271,2.5579,23963.0],["1993-11-02",2.5579,2.6503,2.4654,2.5271,84375.0],["1993-11-03",2.5271,2.6503,2.4654,2.4654,78638.0],["1993-11-04",2.4654,2.6503,2.4654,2.6195,358088.0],["1993-11-05",2.4654,2.712,2.4654,2.712,84375.0],["1993-11-08",2.5887,2.8969,2.5887,2.712,68513.0],["1993-11-09",2.8352,3.0818,2.712,2.8352,12825.0],["1993-11-10",3.0201,3.0201,2.712,2.8044,17888.0],["1993-11-11",3.1434,3.1434,2.7736,2.7736,3713.0],["1993-11-12",2.7736,3.0818,2.7736,2.7736,20250.0],["1993-11-15",2.7736,2.7736,2.7736,2.7736,21263.0],["1993-11-16",2.9585,2.9585,2.7736,2.7736,15863.0],["1993-11-17",2.7736,2.8352,2.7736,2.8352,21263.0],["1993-11-18",2.7736,2.9585,2.7736,2.8352,94838.0],["1993-11-19",2.7736,3.0818,2.7736,2.7736,42863.0],["1993-11-22",2.7736,2.8352,2.712,2.7736,71888.0],["1993-11-23",2.7736,2.9585,2.7736,2.9585,18225.0],["1993-11-24",2.9585,3.0201,2.7736,2.7736,7088.0],["1993-11-26",2.8969,2.8969,2.7736,2.7736,14850.0],["1993-11-29",2.7736,2.9585,2.7736,2.8352,16538.0],["1993-11-30",2.9585,2.9585,2.7736,2.9585,34763.0],["1993-12-01",2.8352,2.9585,2.8352,2.8352,12150.0],["1993-12-02",2.7736,2.9585,2.7736,2.8044,47250.0],["1993-12-03",2.9585,2.9585,2.7736,2.7736,12488.0],["1993-12-06",2.7736,2.9585,2.7736,2.8044,31050.0],["1993-12-07",2.9585,2.9585,2.7736,2.7736,102938.0],["1993-12-08",3.0201,3.0201,2.7736,2.7736,13838.0],["1993-12-09",2.7736,2.8969,2.7736,2.7736,22950.0],["1993-12-10",2.7736,3.0201,2.7736,3.0201,24638.0],["1993-12-13",2.8044,2.8352,2.7736,2.7736,93825.0],["1993-12-14",2.7736,2.8969,2.6503,2.6503,40163.0],["1993-12-15",2.6503,2.8352,2.4654,2.4654,41850.0],["1993-12-16",2.4654,2.4654,2.4654,2.4654,3375.0],["1993-12-17",2.7736,2.7736,2.4654,2.7736,6413.0],["1993-12-20",2.5887,2.5887,2.4654,2.4654,14175.0],["1993-12-21",2.4654,2.712,2.4038,2.5271,99900.0],["1993-12-22",2.4654,2.6503,2.4654,2.6503,35100.0],["1993-12-23",2.4038,2.5887,2.3422,2.3422,35438.0],["1993-12-27",2.3422,2.712,2.3422,2.3422,27000.0],["1993-12-28",2.3422,2.712,2.3422,2.4038,34425.0],["1993-12-29",2.3422,2.712,2.3422,2.4654,37125.0],["1993-12-30",2.712,2.712,2.4038,2.4038,55013.0],["1993-12-31",2.4038,2.6503,2.4038,2.6195,169088.0],["1994-01-03",2.6503,2.712,2.4654,2.5271,17550.0],["1994-01-04",2.4654,2.712,2.4654,2.712,13500.0],["1994-01-05",2.4654,2.4654,2.4654,2.4654,3713.0],["1994-01-06",2.4654,2.712,2.4654,2.4654,12825.0],["1994-01-07",2.4654,2.712,2.4654,2.712,9450.0],["1994-01-10",2.4654,2.712,2.4654,2.5271,15863.0],["1994-01-11",2.712,2.8352,2.5271,2.8352,34425.0],["1994-01-12",2.8352,2.8352,2.5271,2.5887,9113.0],["1994-01-13",2.5887,2.8352,2.5887,2.712,27675.0],["1994-01-14",2.8352,2.8352,2.712,2.7736,25313.0],["1994-01-17",2.8352,2.8352,2.6503,2.6503,15188.0],["1994-01-18",2.6503,3.3283,2.6503,3.1434,388800.0],["1994-01-19",3.2667,3.2667,3.0818,3.0818,225788.0],["1994-01-20",3.2051,3.2051,3.0818,3.2051,143438.0],["1994-01-21",3.2051,3.2051,2.9585,3.0818,48263.0],["1994-01-24",2.9585,3.0818,2.8352,2.8352,25313.0],["1994-01-25",2.8352,3.0818,2.8352,2.9585,10463.0],["1994-01-26",2.8969,3.1434,2.8969,2.8969,49613.0],["1994-01-27",2.8969,2.8969,2.8969,2.8969,19575.0],["1994-01-28",2.8969,3.0818,2.8969,2.8969,36788.0],["1994-01-31",2.7736,2.9585,2.7736,2.8352,79650.0],["1994-02-01",2.8044,3.0818,2.7736,2.9585,36113.0],["1994-02-02",2.8969,3.0818,2.8969,2.8969,17550.0],["1994-02-03",2.8969,3.1434,2.8969,3.1434,19913.0],["1994-02-04",3.1434,3.2051,3.0201,3.0818,56025.0],["1994-02-07",3.2051,3.2051,2.9585,3.0201,19238.0],["1994-02-08",3.0201,3.2051,3.0201,3.1742,43538.0],["1994-02-09",3.2051,3.2051,2.9585,2.9585,25650.0],["1994-02-10",2.9585,3.0201,2.9585,3.0201,63113.0],["1994-02-11",3.2051,3.2051,3.2051,3.2051,675.0],["1994-02-14",2.9585,3.0818,2.9585,2.9585,10800.0],["1994-02-15",2.9585,3.0818,2.712,2.9585,167063.0],["1994-02-16",2.9585,3.39,2.9585,3.3283,255825.0],["1994-02-17",3.39,3.39,3.2051,3.2051,44888.0],["1994-02-18",3.2051,3.39,3.2051,3.3283,13163.0],["1994-02-22",3.2667,3.4516,3.2667,3.4516,47250.0],["1994-02-23",3.7598,3.7598,3.39,3.5749,51638.0],["1994-02-24",3.39,3.5749,3.3283,3.5749,39150.0],["1994-02-25",3.4516,3.5749,3.3283,3.4516,5063.0],["1994-02-28",3.3283,3.5749,3.3283,3.39,10125.0],["1994-03-01",3.4516,3.5749,3.3283,3.5132,53663.0],["1994-03-02",3.3283,3.6981,3.3283,3.5749,52650.0],["1994-03-03",3.8214,3.8214,3.39,3.39,16875.0],["1994-03-04",3.39,3.7598,3.39,3.4516,19238.0],["1994-03-07",3.39,3.4516,3.39,3.4516,6413.0],["1994-03-08",3.39,3.7598,3.39,3.5749,15188.0],["1994-03-09",3.4516,3.729,3.4516,3.6057,36788.0],["1994-03-10",3.4516,3.4516,3.4516,3.4516,1013.0],["1994-03-11",3.4516,3.8214,3.4516,3.5132,61088.0],["1994-03-14",3.8214,3.8214,3.4516,3.4516,9450.0],["1994-03-15",3.8214,3.8214,3.4516,3.4516,17550.0],["1994-03-16",3.4516,3.7598,3.4516,3.5749,11138.0],["1994-03-17",3.7598,3.7598,3.4516,3.6057,27338.0],["1994-03-18",3.4516,3.6057,3.4516,3.6057,2700.0],["1994-03-21",3.5749,3.6365,3.4516,3.6365,46238.0],["1994-03-22",3.4516,3.5749,3.4516,3.4516,25988.0],["1994-03-23",3.5749,3.6981,3.4516,3.4516,60750.0],["1994-03-24",3.5132,3.6981,3.5132,3.6057,40838.0],["1994-03-25",3.5749,3.7598,3.5749,3.5749,6075.0],["1994-03-28",3.5132,3.5132,3.4516,3.4516,10125.0],["1994-03-29",3.6365,3.6365,3.4516,3.4516,3038.0],["1994-03-30",3.6365,3.6365,3.2051,3.2051,109350.0],["1994-03-31",3.39,3.39,3.2051,3.2975,45563.0],["1994-04-04",3.2667,3.3283,3.0818,3.2051,15188.0],["1994-04-05",3.5132,3.5132,3.2051,3.3283,42525.0],["1994-04-06",3.5749,3.5749,3.3283,3.3283,74925.0],["1994-04-07",3.4516,3.4516,3.3283,3.3283,5400.0],["1994-04-08",3.4516,3.4516,3.2667,3.39,49950.0],["1994-04-11",3.39,3.39,3.2051,3.2051,49275.0],["1994-04-12",3.2051,3.39,2.9585,3.2051,71888.0],["1994-04-13",3.0818,3.2051,3.0818,3.0818,9113.0],["1994-04-14",3.2051,3.2975,3.0818,3.0818,33075.0],["1994-04-15",3.1434,3.1434,3.0818,3.0818,2700.0],["1994-04-18",3.3283,3.3283,3.0818,3.0818,10125.0],["1994-04-19",3.1126,3.2051,2.9585,2.9585,9450.0],["1994-04-20",3.0818,3.5749,3.0818,3.5749,223425.0],["1994-04-21",3.4516,3.5749,3.3283,3.39,65475.0],["1994-04-22",3.4516,3.4516,3.2051,3.2667,22613.0],["1994-04-25",3.2667,3.5132,3.2667,3.2667,31725.0],["1994-04-26",3.2667,3.4516,3.2051,3.3283,48600.0],["1994-04-28",3.4516,3.4516,3.2051,3.2051,19238.0],["1994-04-29",3.2667,3.2667,3.2667,3.2667,4050.0],["1994-05-02",3.39,3.5132,3.2667,3.2667,4725.0],["1994-05-03",3.2667,3.2667,3.2667,3.2667,0.0],["1994-05-04",3.2667,3.2667,3.2667,3.2667,1350.0],["1994-05-05",3.4208,3.4208,3.3283,3.39,15863.0],["1994-05-06",3.3283,3.3283,3.2051,3.2051,4725.0],["1994-05-09",3.4516,3.4516,3.2051,3.2051,14513.0],["1994-05-10",3.2051,3.2051,3.2051,3.2051,0.0],["1994-05-11",3.2051,3.2667,2.9585,2.9585,23288.0],["1994-05-12",3.2051,3.2051,2.9585,2.9585,2025.0],["1994-05-13",3.2667,3.2667,2.9585,3.0818,113400.0],["1994-05-16",3.0201,3.0201,2.6503,3.0201,37800.0],["1994-05-17",3.0818,3.0818,2.8352,2.8352,13163.0],["1994-05-18",2.9585,3.0818,2.8352,3.0818,4725.0],["1994-05-19",2.9585,3.2051,2.9585,3.2051,21263.0],["1994-05-20",3.2051,3.2051,3.0201,3.0201,19913.0],["1994-05-23",3.0201,3.0818,3.0201,3.0818,3713.0],["1994-05-24",3.1126,3.1434,3.0818,3.0818,68513.0],["1994-05-25",3.1434,3.1434,3.1434,3.1434,1688.0],["1994-05-26",3.1434,3.1434,3.0818,3.0818,4725.0],["1994-05-27",3.0818,3.1434,3.0818,3.1434,36450.0],["1994-05-31",3.1434,3.1434,3.1434,3.1434,5400.0],["1994-06-01",3.1434,3.1434,3.0818,3.1126,70538.0],["1994-06-02",3.1434,3.1434,3.0818,3.1126,22275.0],["1994-06-03",3.0818,3.1434,3.0818,3.1434,4050.0],["1994-06-06",3.1434,3.1434,3.0818,3.0818,36788.0],["1994-06-07",3.0818,3.1434,3.0818,3.1434,98213.0],["1994-06-08",3.1434,3.1434,3.0818,3.0818,13838.0],["1994-06-09",3.1126,3.1434,3.0818,3.1434,17213.0],["1994-06-10",3.0818,3.0818,3.0818,3.0818,338.0],["1994-06-13",3.0818,3.1434,3.0818,3.1434,23625.0],["1994-06-14",3.1434,3.1434,3.1126,3.1126,69863.0],["1994-06-15",3.0818,3.4516,3.0818,3.4516,96863.0],["1994-06-16",3.1434,3.2051,3.1434,3.2051,15188.0],["1994-06-17",3.4516,3.4516,3.2051,3.2051,3713.0],["1994-06-20",3.4516,3.4516,3.4516,3.4516,338.0],["1994-06-21",3.2051,3.4516,3.2051,3.2051,24975.0],["1994-06-22",3.4516,3.4516,3.2051,3.2051,2025.0],["1994-06-23",3.2051,3.4516,3.2051,3.2051,12150.0],["1994-06-24",3.2051,3.2975,3.0201,3.0201,13838.0],["1994-06-27",3.3283,3.3283,3.0201,3.3283,4725.0],["1994-06-28",3.3283,3.3283,3.1434,3.1434,2025.0],["1994-06-29",3.1434,3.2051,3.1434,3.2051,18563.0],["1994-06-30",3.2051,3.2051,3.1434,3.1434,10463.0],["1994-07-01",3.1434,3.1434,3.1434,3.1434,338.0],["1994-07-05",3.3283,3.3283,3.1434,3.3283,50963.0],["1994-07-06",3.2051,3.2667,3.1434,3.2051,62100.0],["1994-07-07",3.2667,3.2667,3.0818,3.0818,7088.0],["1994-07-08",3.0818,3.1742,3.0818,3.0818,9450.0],["1994-07-11",3.0818,3.2359,3.0818,3.1434,90113.0],["1994-07-12",3.1434,3.2359,3.1434,3.2051,89775.0],["1994-07-13",3.1434,3.1434,3.1434,3.1434,338.0],["1994-07-14",3.1434,3.2359,3.1434,3.2359,15525.0],["1994-07-15",3.3283,3.3283,3.1434,3.2051,16538.0],["1994-07-18",3.3283,3.3283,3.1434,3.2051,43200.0],["1994-07-19",3.2667,3.5749,3.2051,3.4516,99563.0],["1994-07-20",3.5749,3.5749,3.39,3.39,116100.0],["1994-07-21",3.39,3.5132,3.39,3.4208,114413.0],["1994-07-22",3.4824,3.5132,3.39,3.39,10463.0],["1994-07-25",3.39,3.4516,3.39,3.4208,30038.0],["1994-07-26",3.5749,3.5749,3.39,3.39,106988.0],["1994-07-27",3.39,3.39,3.3283,3.3283,7088.0],["1994-07-28",3.2667,3.5132,3.2667,3.39,4725.0],["1994-07-29",3.4516,3.5132,3.2667,3.2667,12825.0],["1994-08-01",3.3283,3.3283,3.3283,3.3283,13500.0],["1994-08-02",3.3283,3.5749,3.3283,3.5749,88088.0],["1994-08-03",3.39,3.6365,3.39,3.4516,122513.0],["1994-08-04",3.4516,3.5441,3.4516,3.4516,63450.0],["1994-08-05",3.4516,3.6365,3.4516,3.6365,4050.0],["1994-08-08",3.6365,3.6365,3.5132,3.5749,175163.0],["1994-08-09",3.5132,3.6365,3.5132,3.5132,18563.0],["1994-08-10",3.5132,3.5749,3.5132,3.5132,25988.0],["1994-08-11",3.5132,3.5132,3.5132,3.5132,3713.0],["1994-08-12",3.5132,3.6365,3.5132,3.6365,17550.0],["1994-08-15",3.5132,3.6365,3.5132,3.6365,17213.0],["1994-08-16",3.5441,3.5749,3.5132,3.5132,67838.0],["1994-08-17",3.5132,3.9447,3.5132,3.9447,489713.0],["1994-08-18",3.8214,4.068,3.7598,4.0371,100238.0],["1994-08-19",4.068,4.1912,4.0063,4.0757,74250.0],["1994-08-22",4.0063,4.1912,3.9447,4.0063,82350.0],["1994-08-23",4.0063,4.1912,4.0063,4.0063,56363.0],["1994-08-24",4.0063,4.068,4.0063,4.068,27000.0],["1994-08-25",4.0063,4.1296,4.0063,4.0063,14513.0],["1994-08-26",4.0063,4.1296,3.9447,4.068,120488.0],["1994-08-29",4.0063,4.1604,4.0063,4.0063,16875.0],["1994-08-30",4.0063,4.2529,4.0063,4.0063,13163.0],["1994-08-31",4.2529,4.4378,4.1296,4.4378,145463.0],["1994-09-01",4.1912,4.3453,4.1912,4.3145,74588.0],["1994-09-02",4.2529,4.3761,4.2529,4.2529,33075.0],["1994-09-06",4.4378,4.4994,4.2529,4.4994,85050.0],["1994-09-07",4.4994,4.4994,4.3761,4.4994,38475.0],["1994-09-08",4.4994,4.6843,4.4378,4.4378,113738.0],["1994-09-09",4.4378,4.4994,4.3761,4.484,122175.0],["1994-09-12",4.4994,4.4994,4.3761,4.4994,65138.0],["1994-09-13",4.4994,4.4994,4.3761,4.4994,19238.0],["1994-09-14",4.3761,4.4378,4.3145,4.3145,156600.0],["1994-09-15",4.3145,4.4378,4.3145,4.3761,56025.0],["1994-09-16",4.3145,4.3761,4.3145,4.3145,116775.0],["1994-09-19",4.2529,4.4378,4.2529,4.3761,21938.0],["1994-09-20",4.3145,4.3761,4.2529,4.3761,410738.0],["1994-09-21",4.2529,4.2529,4.2529,4.2529,3038.0],["1994-09-22",4.2529,4.3145,4.2529,4.3145,4388.0],["1994-09-23",4.3145,4.3145,4.2529,4.2529,34425.0],["1994-09-26",4.2529,4.2529,4.2529,4.2529,1013.0],["1994-09-27",4.2529,4.4378,4.2529,4.3453,26325.0],["1994-09-28",4.2529,4.4378,4.2529,4.4378,15863.0],["1994-09-29",4.4378,4.4378,4.2529,4.3761,46913.0],["1994-09-30",4.4378,4.6227,4.2529,4.6227,120825.0],["1994-10-03",4.4378,4.6227,4.4378,4.4994,14850.0],["1994-10-04",4.6843,4.9309,4.4994,4.8692,248063.0],["1994-10-05",4.8692,4.9925,4.7459,4.9309,198788.0],["1994-10-06",4.8692,5.4239,4.8692,5.239,496463.0],["1994-10-07",5.239,5.3623,4.9309,5.0541,258863.0],["1994-10-10",4.9309,5.0541,4.8692,5.0541,83363.0],["1994-10-11",5.0541,5.0541,4.7459,4.7459,85050.0],["1994-10-12",4.9309,5.1158,4.8076,4.8692,199463.0],["1994-10-13",4.8692,4.9309,4.8692,4.8692,86738.0],["1994-10-14",4.8692,4.8692,4.7459,4.7459,41513.0],["1994-10-17",4.8692,4.8692,4.7459,4.8692,9113.0],["1994-10-18",4.8076,4.8692,4.7459,4.8692,34425.0],["1994-10-19",4.8076,5.3931,4.8076,5.3931,498150.0],["1994-10-20",5.4856,5.4856,5.1774,5.3623,660825.0],["1994-10-21",5.3623,5.4239,5.239,5.4239,98888.0],["1994-10-24",5.3623,5.4239,5.3007,5.3623,169088.0],["1994-10-25",5.3623,5.3931,5.1774,5.1774,216675.0],["1994-10-26",5.1774,5.3623,5.1774,5.3623,102263.0],["1994-10-27",5.3623,5.4239,5.3007,5.3007,11138.0],["1994-10-28",5.3007,5.4239,5.3007,5.3315,35438.0],["1994-10-31",5.3007,5.4239,5.239,5.3315,117450.0],["1994-11-01",5.4239,5.4239,5.239,5.4239,92813.0],["1994-11-02",5.239,5.3623,5.239,5.239,20588.0],["1994-11-03",5.239,5.3007,5.239,5.239,20250.0],["1994-11-04",5.239,5.917,5.239,5.7321,376988.0],["1994-11-07",5.7321,6.2252,5.6088,6.0403,207225.0],["1994-11-08",6.1019,6.4101,5.917,6.3485,212963.0],["1994-11-09",6.4101,6.7799,6.0403,6.6875,575100.0],["1994-11-10",6.595,6.7799,6.2252,6.6875,714488.0],["1994-11-11",6.595,6.7183,6.3485,6.5334,376650.0],["1994-11-14",6.4409,6.4409,6.2252,6.2868,276750.0],["1994-11-15",6.2252,6.5334,6.2252,6.4101,521438.0],["1994-11-16",6.4101,6.5334,6.2252,6.4101,137025.0],["1994-11-17",6.4717,6.4717,6.2868,6.4717,237938.0],["1994-11-18",6.3485,6.4717,6.3485,6.4717,6750.0],["1994-11-21",6.3485,6.4717,6.3485,6.3485,14175.0],["1994-11-22",6.4717,6.4717,6.2252,6.2252,42863.0],["1994-11-23",6.1019,6.2252,5.3623,5.7938,210600.0],["1994-11-25",5.7938,5.8554,5.6088,5.7938,61763.0],["1994-11-28",5.7321,6.3485,5.7321,6.1019,122850.0],["1994-11-29",6.2868,6.4717,6.1019,6.2868,88425.0],["1994-11-30",6.2868,6.3485,6.1019,6.1019,80325.0],["1994-12-01",6.1019,6.2868,6.0403,6.0403,17550.0],["1994-12-02",6.0403,6.0403,5.7321,5.7938,100913.0],["1994-12-05",5.8554,5.8554,5.4856,5.6088,126563.0],["1994-12-06",5.4856,6.4717,5.3007,6.4717,578813.0],["1994-12-07",6.4717,6.4717,6.1636,6.1636,134325.0],["1994-12-08",6.1636,6.2252,5.9787,6.0711,196763.0],["1994-12-09",5.9787,6.1019,5.917,6.0711,139725.0],["1994-12-12",6.1019,6.1019,6.0403,6.1019,6075.0],["1994-12-13",6.1019,6.2868,6.1019,6.2868,40163.0],["1994-12-14",6.1019,6.4717,6.1019,6.4409,71213.0],["1994-12-15",6.4717,6.6258,6.2868,6.5334,58725.0],["1994-12-16",6.4717,6.6567,6.4717,6.5334,107663.0],["1994-12-19",6.7183,6.8416,6.5334,6.7183,269663.0],["1994-12-20",6.7799,7.0265,6.6567,6.9648,141413.0],["1994-12-21",6.9032,7.1497,6.9032,7.0881,255150.0],["1994-12-22",7.0881,7.0881,6.9648,7.0265,64125.0],["1994-12-23",6.9648,7.0881,6.9648,7.0265,35775.0],["1994-12-27",6.9648,7.0881,6.9648,6.9957,17550.0],["1994-12-28",6.8416,7.3038,6.8416,7.2114,69750.0],["1994-12-29",7.3038,7.4887,7.2114,7.4425,184275.0],["1994-12-30",7.5812,7.5812,7.3038,7.3501,32625.0],["1995-01-03",7.3038,7.5812,7.3038,7.3963,40050.0],["1995-01-04",7.5812,7.5812,7.3038,7.3038,28350.0],["1995-01-05",7.4887,7.4887,7.3038,7.3038,44325.0],["1995-01-06",7.2114,7.2114,6.5642,7.0265,201825.0],["1995-01-09",7.0265,7.3038,6.934,7.1189,62100.0],["1995-01-10",7.3963,7.3963,7.0265,7.0265,13725.0],["1995-01-11",7.1189,7.2114,6.934,6.934,15975.0],["1995-01-12",6.8416,7.2114,6.8416,6.8416,20475.0],["1995-01-13",7.0265,7.2114,6.8416,7.2114,17100.0],["1995-01-16",7.2114,7.2114,6.8416,6.934,22725.0],["1995-01-17",6.8416,7.1189,6.8416,6.934,20700.0],["1995-01-18",6.8416,7.3038,6.8416,7.2576,60300.0],["1995-01-19",7.0265,7.3963,7.0265,7.1189,16200.0],["1995-01-20",7.1189,7.3963,7.1189,7.3963,45225.0],["1995-01-23",7.3038,7.3038,7.2576,7.3038,675.0],["1995-01-24",7.1189,7.3963,7.1189,7.2114,9675.0],["1995-01-25",7.3963,7.3963,7.1189,7.3963,1125.0],["1995-01-26",7.1189,7.3963,7.1189,7.1189,21375.0],["1995-01-27",7.1189,7.3963,7.1189,7.1189,29250.0],["1995-01-30",7.1189,7.6736,7.1189,7.6736,141300.0],["1995-01-31",7.7661,7.8585,7.4887,7.6736,52875.0],["1995-02-01",7.8585,8.2284,7.7661,7.8585,79875.0],["1995-02-02",8.0435,8.0435,7.8586,8.0435,18450.0],["1995-02-03",8.2284,8.4133,8.1359,8.1359,202050.0],["1995-02-06",8.3208,8.4133,8.0435,8.0435,24300.0],["1995-02-07",8.0435,8.4133,8.0435,8.0435,12600.0],["1995-02-08",8.1359,8.3208,7.951,7.951,55800.0],["1995-02-09",8.1359,8.1359,7.7661,7.8585,36225.0],["1995-02-10",8.0435,8.0435,7.7661,7.9048,100800.0],["1995-02-13",7.951,7.951,7.7661,7.7661,85950.0],["1995-02-14",7.951,7.951,7.7661,7.9048,100350.0],["1995-02-15",7.8585,7.8585,7.3963,7.5812,68625.0],["1995-02-16",7.5812,7.6736,7.3963,7.535,70200.0],["1995-02-17",7.5812,7.5812,7.2114,7.3963,59850.0],["1995-02-21",7.2114,7.2114,6.7491,6.934,47475.0],["1995-02-22",6.6567,6.8416,6.3793,6.3793,55125.0],["1995-02-23",6.3793,6.6567,6.1944,6.3793,127800.0],["1995-02-24",6.4717,6.8416,6.2868,6.8416,170100.0],["1995-02-27",6.5642,7.0265,6.5642,7.0265,166725.0],["1995-02-28",7.0265,7.0265,6.8416,7.0265,66375.0],["1995-03-01",7.0265,7.2114,6.934,7.2114,8100.0],["1995-03-02",6.934,7.2114,6.934,7.2114,368550.0],["1995-03-03",7.0265,7.2114,7.0265,7.142,190800.0],["1995-03-06",7.0265,7.3038,7.0265,7.1189,99900.0],["1995-03-07",7.1189,7.1189,6.6567,6.7491,47250.0],["1995-03-08",6.7491,6.934,6.7491,6.7491,7650.0],["1995-03-09",6.7491,7.0265,6.5642,6.934,165150.0],["1995-03-10",7.0265,7.1189,6.8416,6.934,210150.0],["1995-03-13",6.7491,7.0265,6.7491,6.8416,118350.0],["1995-03-14",7.0265,7.1189,6.8416,6.8416,63450.0],["1995-03-15",6.8416,7.1189,6.8416,6.8416,45225.0],["1995-03-16",6.8416,7.0265,6.8416,6.934,84375.0],["1995-03-17",6.934,7.0265,6.7491,6.7491,108225.0],["1995-03-20",6.7491,6.934,6.7491,6.7953,49500.0],["1995-03-21",6.934,6.934,6.7491,6.7953,73125.0],["1995-03-22",6.7491,6.934,6.7491,6.7491,61650.0],["1995-03-23",6.7491,6.934,6.7491,6.8878,36000.0],["1995-03-24",6.7491,7.1189,6.7491,7.0727,71550.0],["1995-03-27",6.8416,7.1189,6.8416,7.0727,262350.0],["1995-03-28",6.934,7.2114,6.934,7.2114,64125.0],["1995-03-29",7.1189,7.3038,7.1189,7.1651,20700.0],["1995-03-30",7.1189,7.3038,7.1189,7.1189,54225.0],["1995-03-31",7.1189,7.3038,6.934,6.934,101700.0],["1995-04-03",7.1189,7.2114,6.9802,7.1189,36450.0],["1995-04-04",7.1189,7.3038,7.1189,7.3038,14625.0],["1995-04-05",7.0265,7.3038,7.0265,7.1189,6300.0],["1995-04-06",7.1189,7.2114,7.0265,7.0265,27675.0],["1995-04-07",7.0265,7.3038,7.0265,7.0265,22725.0],["1995-04-10",7.0265,7.3963,7.0265,7.1189,56025.0],["1995-04-11",7.1189,7.3038,7.0265,7.1189,17100.0],["1995-04-12",7.1189,7.2114,7.1189,7.2114,49050.0],["1995-04-13",7.1189,7.3038,7.1189,7.1189,124875.0],["1995-04-17",7.3038,7.3038,7.0265,7.2114,46125.0],["1995-04-18",7.1189,7.2114,7.0265,7.2114,42525.0],["1995-04-19",7.0265,7.2114,7.0265,7.0265,24300.0],["1995-04-20",7.0265,7.0265,6.934,6.934,14400.0],["1995-04-21",7.2114,7.2114,5.3623,6.4717,837675.0],["1995-04-24",6.2868,6.5642,6.1019,6.5642,142200.0],["1995-04-25",6.6567,6.7491,6.3793,6.6567,168075.0],["1995-04-26",6.7491,6.934,6.6567,6.7722,28350.0],["1995-04-27",7.0265,7.1189,6.934,6.934,244575.0],["1995-04-28",7.0265,7.0265,6.934,7.0265,92925.0],["1995-05-01",7.0265,7.1189,6.934,6.934,9675.0],["1995-05-02",6.934,7.1189,6.934,7.0265,18675.0],["1995-05-03",6.934,6.9802,6.934,6.9802,49950.0],["1995-05-04",7.0265,7.0265,6.934,6.934,33975.0],["1995-05-05",7.0265,7.0265,6.934,6.934,39825.0],["1995-05-08",6.934,7.0265,6.934,6.934,14850.0],["1995-05-09",6.9802,7.1189,6.934,6.934,33975.0],["1995-05-10",6.934,7.2114,6.934,6.934,11475.0],["1995-05-11",6.934,7.0265,6.934,6.934,38025.0],["1995-05-12",7.1189,7.1189,6.934,6.934,35100.0],["1995-05-15",6.934,7.0265,6.934,6.934,81000.0],["1995-05-16",7.1189,7.1189,6.934,6.9802,83250.0],["1995-05-17",6.934,7.1189,6.934,6.934,95400.0],["1995-05-18",6.934,7.0265,6.934,6.934,61650.0],["1995-05-19",6.8416,7.0265,6.8416,6.8416,20925.0],["1995-05-22",6.934,6.934,6.1944,6.4717,277650.0],["1995-05-23",6.5642,6.934,6.5642,6.8878,248400.0],["1995-05-24",6.7491,6.934,6.7491,6.934,134325.0],["1995-05-25",6.7491,6.934,6.7491,6.8416,244800.0],["1995-05-26",6.7491,7.0265,6.7491,6.8416,26775.0],["1995-05-30",6.8416,7.0265,6.8416,6.9802,38475.0],["1995-05-31",6.934,7.3038,6.934,7.2114,153225.0],["1995-06-01",7.3038,7.5812,7.1189,7.3963,158175.0],["1995-06-02",7.3038,7.5812,7.3038,7.5812,89100.0],["1995-06-05",7.5812,7.5812,7.3963,7.3963,32850.0],["1995-06-06",7.3963,7.7661,7.3963,7.5812,66825.0],["1995-06-07",7.4887,7.8123,7.4887,7.7661,45450.0],["1995-06-08",7.6736,8.3208,7.5812,8.0435,143325.0],["1995-06-09",8.3208,8.5519,8.0435,8.5057,163350.0],["1995-06-12",8.5982,8.5982,8.0435,8.0435,116325.0],["1995-06-13",8.0435,8.1359,7.8585,7.8585,61200.0],["1995-06-14",7.8586,8.1359,7.8586,8.0435,51075.0],["1995-06-15",8.1359,8.2284,7.951,7.951,79650.0],["1995-06-16",7.951,8.1359,7.951,8.0435,18900.0],["1995-06-19",7.951,8.3208,7.951,8.2746,128025.0],["1995-06-20",8.0435,8.4133,8.0435,8.0435,102375.0],["1995-06-21",8.0435,8.3208,8.0435,8.0897,68625.0],["1995-06-22",8.2284,8.3208,8.0435,8.2284,50175.0],["1995-06-23",8.2284,8.2284,8.0435,8.0897,15750.0],["1995-06-26",8.1359,8.5057,8.0435,8.3208,346050.0],["1995-06-27",8.5057,9.1529,8.2284,9.0604,227250.0],["1995-06-28",8.8755,9.0604,8.7831,9.0604,18225.0],["1995-06-29",9.0604,9.0604,8.7831,8.8755,32175.0],["1995-06-30",8.7831,9.2454,8.7831,9.1529,132300.0],["1995-07-03",9.1529,9.1529,8.968,9.1529,9675.0],["1995-07-05",9.1529,9.3378,8.968,9.3378,72900.0],["1995-07-06",9.3378,9.3378,9.1529,9.3378,31500.0],["1995-07-07",9.3378,9.4303,9.1529,9.2454,101475.0],["1995-07-10",9.1529,9.4303,9.1529,9.4303,33975.0],["1995-07-11",9.1529,9.4303,9.1529,9.2916,21825.0],["1995-07-12",9.2454,9.4303,9.2454,9.2454,47025.0],["1995-07-13",9.4303,9.8925,9.3378,9.7076,101925.0],["1995-07-14",9.6152,10.0774,9.6152,9.8001,52875.0],["1995-07-17",9.7076,9.985,9.4303,9.4303,61425.0],["1995-07-18",9.7076,9.7076,8.6906,9.2916,181350.0],["1995-07-19",9.0604,9.3378,9.0142,9.2454,81675.0],["1995-07-20",9.2454,10.5397,9.1529,10.2161,387000.0],["1995-07-21",10.4472,10.4935,10.1237,10.3548,176400.0],["1995-07-24",10.4473,10.5859,10.2623,10.5397,139275.0],["1995-07-25",10.7246,10.9095,10.5397,10.8171,234675.0],["1995-07-26",10.7246,10.8171,10.6322,10.7246,326700.0],["1995-07-27",10.8171,10.9095,10.6322,10.7708,377775.0],["1995-07-28",10.7708,11.2331,10.7708,11.0482,157500.0],["1995-07-31",11.1869,11.2793,11.002,11.2793,204750.0],["1995-08-01",11.0944,11.3718,11.0944,11.2793,157725.0],["1995-08-02",11.2793,11.3718,11.0944,11.0944,227475.0],["1995-08-03",11.0944,11.4642,11.0944,11.2793,280575.0],["1995-08-04",11.4642,11.5567,11.2793,11.4642,152100.0],["1995-08-07",11.3718,11.5567,11.2793,11.3718,50400.0],["1995-08-08",11.2793,11.5567,11.2793,11.4642,97200.0],["1995-08-09",11.6491,12.1114,11.4642,12.1114,238500.0],["1995-08-10",12.1576,12.3888,11.9265,12.2963,159975.0],["1995-08-11",12.5737,12.851,12.2963,12.5737,285975.0],["1995-08-14",12.3888,12.6661,12.3888,12.4812,101250.0],["1995-08-15",12.4812,12.5737,12.3888,12.5737,332100.0],["1995-08-16",12.3888,12.7586,12.3888,12.6661,111150.0],["1995-08-17",12.4812,12.851,12.2963,12.4119,171000.0],["1995-08-18",12.2963,12.4812,12.1114,12.2039,168750.0],["1995-08-21",12.2039,12.3888,12.2039,12.3888,181575.0],["1995-08-22",12.2039,12.5275,12.2039,12.435,119925.0],["1995-08-23",12.4812,12.4812,12.2963,12.4812,85500.0],["1995-08-24",12.2963,12.3888,12.019,12.019,104175.0],["1995-08-25",11.9265,12.1114,11.5567,11.6491,116325.0],["1995-08-28",11.4642,11.7416,11.1869,11.1869,120375.0],["1995-08-29",11.1869,11.1869,10.4473,10.8171,486225.0],["1995-08-30",10.8171,11.0944,10.8171,11.002,125550.0],["1995-08-31",11.0944,11.0944,10.9095,10.9095,27000.0],["1995-09-01",10.8171,11.0944,10.8171,10.8171,9000.0],["1995-09-05",11.0944,11.4642,10.9095,11.3256,233325.0],["1995-09-06",11.3718,11.7416,11.0944,11.7416,60525.0],["1995-09-07",11.7416,12.3888,11.5567,12.1114,139500.0],["1995-09-08",12.1114,12.6661,12.1114,12.6661,182925.0],["1995-09-11",12.6661,12.9435,12.3888,12.8973,162900.0],["1995-09-12",12.7586,12.9435,12.6661,12.7355,149175.0],["1995-09-13",12.7586,12.851,12.7586,12.851,50175.0],["1995-09-14",12.851,12.851,12.4812,12.6661,53100.0],["1995-09-15",12.5737,12.6661,12.2963,12.2963,70425.0],["1995-09-18",12.5737,12.5737,11.7416,11.8341,247725.0],["1995-09-19",11.7416,11.8803,11.3718,11.5105,265950.0],["1995-09-20",11.4642,11.9265,11.4642,11.8341,332100.0],["1995-09-21",11.834,11.834,11.6491,11.7416,199350.0],["1995-09-22",11.6491,11.8341,11.6491,11.8341,378450.0],["1995-09-25",11.8341,11.8341,11.6491,11.6954,198000.0],["1995-09-26",11.8341,12.019,11.6491,11.8341,62325.0],["1995-09-27",11.6491,11.8341,11.3718,11.3718,227250.0],["1995-09-28",11.3718,12.019,11.3718,11.6491,94950.0],["1995-09-29",11.6491,12.1114,11.6491,12.1114,76500.0],["1995-10-02",12.1114,12.2039,11.9265,11.9265,92925.0],["1995-10-03",12.2039,12.2039,11.6491,11.6491,176175.0],["1995-10-04",11.8341,11.8341,11.5567,11.8341,29475.0],["1995-10-05",11.7416,12.019,11.4642,11.8341,108675.0],["1995-10-06",12.019,12.2039,11.8341,11.8803,195525.0],["1995-10-09",11.8572,12.019,11.2793,11.418,182025.0],["1995-10-10",11.2793,11.4642,11.0944,11.4642,824400.0],["1995-10-11",11.4642,11.6491,11.2793,11.6491,32625.0],["1995-10-12",11.3718,11.6491,11.3718,11.6491,9225.0],["1995-10-13",11.3718,11.6491,11.3718,11.5567,29925.0],["1995-10-16",11.5567,11.7416,11.3718,11.7416,39600.0],["1995-10-17",11.834,12.019,11.7416,11.7416,14625.0],["1995-10-18",12.1114,12.1114,11.9265,11.9265,66150.0],["1995-10-19",12.2963,13.0359,12.1114,12.7586,216450.0],["1995-10-20",12.6661,13.7756,12.3888,13.4982,508725.0],["1995-10-23",13.4982,13.6831,13.2209,13.3133,70425.0],["1995-10-24",13.2209,13.4058,13.1284,13.1746,74250.0],["1995-10-25",13.1284,13.4058,13.1284,13.1746,18000.0],["1995-10-26",13.1284,13.4058,12.5737,12.7586,125100.0],["1995-10-27",12.5737,12.851,12.4812,12.8048,71325.0],["1995-10-30",12.5737,13.1284,12.5737,12.9435,108225.0],["1995-10-31",13.1284,13.1284,12.9435,12.9435,39600.0],["1995-11-01",13.1284,13.1284,12.9435,13.036,124875.0],["1995-11-02",12.9435,13.1284,12.4812,12.6661,73125.0],["1995-11-03",12.4812,12.4812,11.7416,11.8341,107775.0],["1995-11-06",11.7416,12.019,11.5567,11.7416,97650.0],["1995-11-07",11.9265,11.9265,11.5567,11.5567,42300.0],["1995-11-08",11.9265,11.9265,11.6491,11.9265,29250.0],["1995-11-09",11.9265,12.0652,11.7416,12.0652,29925.0],["1995-11-10",12.1114,12.2039,11.9265,11.9265,46575.0],["1995-11-13",12.019,12.019,11.4642,11.7416,59850.0],["1995-11-14",11.4642,11.7416,11.3718,11.7416,15975.0],["1995-11-15",11.418,11.7416,11.3718,11.7416,8550.0],["1995-11-16",11.6491,11.6491,11.3718,11.6491,9900.0],["1995-11-17",11.6491,11.6491,11.3718,11.6029,5400.0],["1995-11-20",11.3718,11.6491,11.3718,11.5567,15525.0],["1995-11-21",11.4642,11.6491,11.4642,11.5567,136350.0],["1995-11-22",11.4642,11.6491,11.4642,11.6491,213975.0],["1995-11-24",11.6491,11.6491,11.4642,11.6491,15525.0],["1995-11-27",11.4642,11.6491,11.4642,11.5105,143100.0],["1995-11-28",11.4642,11.6491,11.4642,11.4642,16650.0],["1995-11-29",11.4642,11.5567,11.3718,11.5567,77850.0],["1995-11-30",11.5567,11.6491,11.3718,11.6491,88875.0],["1995-12-01",11.6491,11.6491,11.3718,11.5105,47850.0],["1995-12-04",11.5105,13.0359,11.3718,12.6892,194850.0],["1995-12-05",12.8973,13.452,12.4812,13.1746,120300.0],["1995-12-06",13.1746,13.1746,12.7586,13.1746,21600.0],["1995-12-07",13.1746,13.452,12.7586,12.8973,57150.0],["1995-12-08",12.8973,13.1746,12.4812,12.4812,46650.0],["1995-12-11",12.4812,12.8973,12.4812,12.4812,66450.0],["1995-12-12",12.4812,12.8973,12.4812,12.7586,7200.0],["1995-12-13",12.7933,13.7294,12.4812,13.452,118050.0],["1995-12-14",13.452,13.452,12.7586,12.7933,56700.0],["1995-12-15",13.036,13.036,12.6892,13.036,45300.0],["1995-12-18",12.6199,13.0359,12.6199,12.8973,92550.0],["1995-12-19",12.8973,13.7293,12.6199,13.3133,127350.0],["1995-12-20",13.7294,14.0761,13.452,13.6427,95850.0],["1995-12-21",13.7294,15.0468,13.7294,14.7001,219750.0],["1995-12-22",14.8388,14.9775,14.0067,14.1454,123450.0],["1995-12-26",14.4228,14.4228,14.1454,14.2841,29550.0],["1995-12-27",14.4228,14.4228,13.868,13.868,31650.0],["1995-12-28",13.868,14.2841,13.7293,13.7293,18450.0],["1995-12-29",13.7294,14.0067,13.5907,13.868,21150.0],["1996-01-02",13.868,14.2841,13.5907,14.0761,90900.0],["1996-01-03",14.0067,14.2841,13.868,14.0761,15000.0],["1996-01-04",13.868,14.2841,13.3133,13.452,142950.0],["1996-01-05",13.1746,13.1746,11.7185,11.7878,98400.0],["1996-01-08",11.7878,12.2039,11.7878,11.7878,32250.0],["1996-01-09",11.6491,11.9265,11.5105,11.5105,49950.0],["1996-01-10",11.9265,11.9265,11.3718,11.3718,165600.0],["1996-01-11",11.6491,11.7878,11.3718,11.6491,28800.0],["1996-01-12",11.6491,12.7586,11.3718,12.3425,205200.0],["1996-01-15",12.4812,12.8973,12.2039,12.6199,58200.0],["1996-01-16",12.7586,13.3133,12.7586,13.1053,115500.0],["1996-01-17",13.0359,13.452,12.8973,13.1746,189600.0],["1996-01-18",12.8973,13.1746,12.2039,12.3425,64500.0],["1996-01-19",12.4812,12.4812,11.7878,12.2039,28500.0],["1996-01-22",11.7878,13.1746,11.7878,12.2039,164400.0],["1996-01-23",12.2039,13.0359,12.2039,12.6199,101400.0],["1996-01-24",12.6199,13.1746,12.2039,12.6199,85500.0],["1996-01-25",12.7586,12.8973,12.2039,12.3425,41550.0],["1996-01-26",12.6199,12.6199,12.2039,12.2039,25950.0],["1996-01-29",12.4812,12.4812,12.0652,12.1345,76350.0],["1996-01-30",12.2039,12.4812,11.2331,11.6491,123000.0],["1996-01-31",11.6491,12.6199,11.3024,12.4812,253050.0],["1996-02-01",12.4812,13.244,12.2039,13.1053,166350.0],["1996-02-02",12.8973,14.1454,12.8973,13.5907,312300.0],["1996-02-05",13.7293,14.0067,13.452,13.7293,73350.0],["1996-02-06",13.452,14.0067,13.452,13.7293,193950.0],["1996-02-07",13.5907,14.0067,13.452,13.5907,113100.0],["1996-02-08",13.452,13.7293,13.452,13.66,31200.0],["1996-02-09",13.452,13.7293,13.452,13.5907,19200.0],["1996-02-12",13.5907,13.7293,13.1746,13.3133,120450.0],["1996-02-13",13.1053,13.452,12.8973,13.1746,75000.0],["1996-02-14",13.452,13.452,13.1746,13.3826,34350.0],["1996-02-15",13.452,13.452,13.1746,13.1746,35700.0],["1996-02-16",13.036,13.3133,12.4812,12.8279,33600.0],["1996-02-20",12.4812,12.8973,12.3425,12.7586,39000.0],["1996-02-21",12.6892,12.8973,12.3425,12.6199,50100.0],["1996-02-22",12.3425,12.8973,12.3425,12.6199,39450.0],["1996-02-23",12.3425,12.7586,12.3425,12.4812,84600.0],["1996-02-26",12.4812,12.4812,11.9265,11.9958,71250.0],["1996-02-27",11.7878,12.0652,11.7878,12.0652,50700.0],["1996-02-28",12.0652,12.0652,11.6491,12.0652,42000.0],["1996-02-29",12.0652,12.2039,11.6491,11.7878,144750.0],["1996-03-01",12.0652,12.0652,11.7878,12.0652,139200.0],["1996-03-04",11.7878,12.2039,11.5798,11.5798,423750.0],["1996-03-05",11.6491,12.4119,11.6491,12.2039,292200.0],["1996-03-06",12.2039,13.5907,12.2039,13.1746,205950.0],["1996-03-07",13.3133,13.5907,13.0359,13.3133,206400.0],["1996-03-08",12.8973,13.3133,12.6199,12.6199,58950.0],["1996-03-11",12.6199,13.3133,12.6199,12.8973,66750.0],["1996-03-12",12.2039,12.6199,12.2039,12.4812,45600.0],["1996-03-13",12.6199,12.6199,12.2039,12.4812,51000.0],["1996-03-14",12.6199,12.8973,12.2039,12.4812,45900.0],["1996-03-15",12.4466,12.8973,12.1345,12.6199,3571950.0],["1996-03-18",12.8973,13.1746,12.6199,12.7586,421200.0],["1996-03-19",13.1746,13.1746,12.6199,12.6892,257250.0],["1996-03-20",12.6199,12.8973,12.6199,12.8973,133650.0],["1996-03-21",12.7586,12.8973,12.6199,12.6199,192150.0],["1996-03-22",12.6199,13.0359,12.6199,12.6199,86850.0],["1996-03-25",12.6199,13.0359,12.6199,12.7586,114900.0],["1996-03-26",13.0359,13.1746,12.7586,13.1746,93900.0],["1996-03-27",12.8973,13.7293,12.8973,13.7293,359850.0],["1996-03-28",13.452,13.7294,13.3133,13.452,218250.0],["1996-03-29",13.452,13.5907,13.0359,13.5907,386700.0],["1996-04-01",14.4227,14.7001,13.452,13.7987,401100.0],["1996-04-02",13.452,13.9374,13.452,13.5907,120000.0],["1996-04-03",14.0067,14.0067,13.5907,13.9374,96000.0],["1996-04-04",13.868,14.5614,13.5907,14.1454,195450.0],["1996-04-08",14.5614,14.9775,14.1454,14.9775,174300.0],["1996-04-09",14.9775,14.9775,14.5614,14.9775,253200.0],["1996-04-10",14.8388,14.9775,14.7001,14.7001,186900.0],["1996-04-11",14.9775,14.9775,14.7001,14.9775,418350.0],["1996-04-12",14.7001,14.9775,14.7001,14.9081,74250.0],["1996-04-15",14.7695,16.503,14.7695,16.503,260400.0],["1996-04-16",16.503,16.503,15.3935,16.2256,484650.0],["1996-04-17",16.2256,16.2256,15.9482,15.9482,198150.0],["1996-04-18",15.9482,16.2256,15.9482,16.0869,156750.0],["1996-04-19",15.9482,16.2256,15.9482,16.0869,197700.0],["1996-04-22",16.0869,16.3643,15.9482,16.0869,161850.0],["1996-04-23",16.0869,16.3643,16.0869,16.0869,388800.0],["1996-04-24",16.503,16.7803,16.0869,16.7803,75750.0],["1996-04-25",16.919,16.919,16.3643,16.919,684600.0],["1996-04-26",16.919,16.919,16.503,16.919,224850.0],["1996-04-29",16.503,16.919,16.503,16.7803,20550.0],["1996-04-30",16.919,16.919,16.503,16.503,42750.0],["1996-05-01",16.919,16.919,15.8096,15.9482,261450.0],["1996-05-02",15.9482,16.2256,15.9482,15.9482,124050.0],["1996-05-03",15.9482,16.2256,15.9482,15.9482,85500.0],["1996-05-06",15.9482,16.2256,15.9482,15.9482,192900.0],["1996-05-07",15.9482,16.2256,15.9482,15.9482,125850.0],["1996-05-08",15.9482,16.2256,15.8096,15.8096,41850.0],["1996-05-09",16.2256,16.2256,15.2548,15.2548,94950.0],["1996-05-10",15.3935,15.9482,15.3935,15.8789,178500.0],["1996-05-13",15.9482,15.9482,15.5322,15.8096,71700.0],["1996-05-14",15.5322,16.7803,15.5322,16.6416,175050.0],["1996-05-15",16.7803,16.7803,16.3643,16.711,30150.0],["1996-05-16",16.711,16.7803,16.2949,16.7803,179250.0],["1996-05-17",16.5723,16.7803,16.3643,16.5723,80250.0],["1996-05-20",16.6416,16.6416,16.3643,16.3643,55800.0],["1996-05-21",16.3643,17.0577,16.3643,17.0577,140100.0],["1996-05-22",17.0577,17.0577,16.7803,16.9883,37650.0],["1996-05-23",17.0577,19.1379,16.7803,18.8605,262200.0],["1996-05-24",18.8605,19.2766,17.8898,18.1671,149250.0],["1996-05-28",17.9591,18.3058,17.8898,17.8898,17850.0],["1996-05-29",17.8898,18.3058,17.8898,18.1671,216600.0],["1996-05-30",18.0978,18.4445,17.8898,18.0284,91350.0],["1996-05-31",18.4445,18.7218,18.0284,18.3058,130350.0],["1996-06-03",18.4445,18.9992,18.1671,18.5832,107100.0],["1996-06-04",18.3058,18.5832,17.6124,18.0978,147150.0],["1996-06-05",17.7511,18.0978,17.7511,18.0978,18450.0],["1996-06-06",18.0978,18.0978,17.6124,17.7511,28200.0],["1996-06-07",17.7511,17.7511,17.335,17.7511,24300.0],["1996-06-10",17.7511,17.7511,17.1964,17.335,18450.0],["1996-06-11",17.1964,17.7511,17.1964,17.7511,92850.0],["1996-06-12",17.335,17.7511,17.335,17.7511,9600.0],["1996-06-13",17.4044,17.6124,17.4044,17.5084,44250.0],["1996-06-14",17.4044,17.4737,16.0869,16.0869,92550.0],["1996-06-17",16.0869,16.3643,14.7001,14.7001,117300.0],["1996-06-18",14.8388,15.3935,14.7001,14.9775,189000.0],["1996-06-19",14.7001,14.9775,14.4228,14.4228,80550.0],["1996-06-20",14.4228,14.5614,14.4228,14.5614,31650.0],["1996-06-21",14.7001,14.8388,14.0761,14.2841,105600.0],["1996-06-24",14.4228,14.7001,14.0067,14.4228,172500.0],["1996-06-25",14.4228,14.4921,14.2841,14.4921,105750.0],["1996-06-26",14.2841,14.4921,14.2147,14.2841,54300.0],["1996-06-27",14.2147,14.4921,14.2147,14.3534,43500.0],["1996-06-28",14.4921,15.1162,14.2147,14.7695,282000.0],["1996-07-01",14.7001,14.7695,13.3133,14.0067,201000.0],["1996-07-02",13.7293,14.0067,13.452,13.7293,271500.0],["1996-07-03",13.5907,13.868,13.5907,13.7987,51450.0],["1996-07-05",13.3133,13.7293,13.3133,13.7293,17850.0],["1996-07-08",13.7293,13.7293,13.452,13.5907,52500.0],["1996-07-09",13.3133,13.7294,12.4812,12.4812,169200.0],["1996-07-10",10.8171,11.2331,7.2807,7.4887,8387850.0],["1996-07-11",7.9741,7.9741,7.3501,7.5234,5608500.0],["1996-07-12",7.9048,8.4595,7.6274,8.3208,1746300.0],["1996-07-15",8.8755,9.1529,8.0435,8.1821,963750.0],["1996-07-16",8.4595,8.6675,7.9741,8.0435,606450.0],["1996-07-17",8.5288,8.8062,8.0781,8.8062,418650.0],["1996-07-18",8.6675,8.9449,8.5982,8.9449,196200.0],["1996-07-19",8.9449,9.1529,8.7369,8.8755,229050.0],["1996-07-22",8.8755,9.2222,8.7369,9.1529,282150.0],["1996-07-23",9.4303,9.4303,8.8755,9.1529,456300.0],["1996-07-24",8.6675,9.5689,8.5982,9.2916,227400.0],["1996-07-25",9.4996,10.3317,9.2916,10.193,589650.0],["1996-07-26",10.2623,10.2623,9.777,9.777,481950.0],["1996-07-29",9.985,9.985,9.5689,9.6383,278700.0],["1996-07-30",9.5689,9.8463,9.5689,9.8463,37950.0],["1996-07-31",9.8463,10.0543,9.3609,9.5689,425250.0],["1996-08-01",9.7076,9.7076,9.4303,9.4303,100650.0],["1996-08-02",9.4303,9.985,9.4303,9.985,50100.0],["1996-08-05",9.5689,9.985,9.4996,9.4996,123150.0],["1996-08-06",9.777,9.8463,9.4303,9.8463,74550.0],["1996-08-07",10.1237,10.1237,8.8755,9.2916,220500.0],["1996-08-08",9.2916,9.2916,8.8755,8.9449,41250.0],["1996-08-09",8.8755,9.1529,8.8755,9.0142,103950.0],["1996-08-12",9.1529,9.1529,8.8755,9.1529,45150.0],["1996-08-13",9.1529,9.1529,8.8755,9.0836,76350.0],["1996-08-14",9.1529,9.4303,9.0142,9.1529,33150.0],["1996-08-15",9.0142,9.4303,8.8755,9.0142,61500.0],["1996-08-16",9.0142,9.4303,8.8755,9.1529,55950.0],["1996-08-19",9.4303,9.4996,9.1529,9.4996,178350.0],["1996-08-20",9.4996,9.4996,8.5982,8.5982,159600.0],["1996-08-21",8.8062,9.0142,8.3208,8.5982,187650.0],["1996-08-22",8.3208,8.5982,8.3208,8.5982,76800.0],["1996-08-23",8.3208,9.0142,8.3208,8.5982,127350.0],["1996-08-26",8.3208,8.5982,8.3208,8.4595,107250.0],["1996-08-27",8.3208,8.5982,8.3208,8.3208,2526900.0],["1996-08-28",8.3208,9.2222,8.3208,9.0836,329550.0],["1996-08-29",9.1529,9.5689,8.9449,9.4303,605550.0],["1996-08-30",9.4996,9.4996,9.1529,9.4303,417900.0],["1996-09-03",9.4303,9.6383,9.1529,9.6383,330600.0],["1996-09-04",9.6383,9.7076,9.4303,9.7076,230100.0],["1996-09-05",9.6383,9.6383,9.2916,9.4996,58950.0],["1996-09-06",9.7076,9.7076,9.4303,9.4996,35850.0],["1996-09-09",9.4996,9.7076,9.4996,9.4996,380850.0],["1996-09-10",9.3609,9.7076,9.3609,9.4996,449850.0],["1996-09-11",9.7076,9.9156,9.4303,9.7076,718350.0],["1996-09-12",9.9156,9.985,9.4303,9.7076,294600.0],["1996-09-13",9.8463,10.4704,9.8463,10.1237,449250.0],["1996-09-16",10.2623,10.8171,10.2623,10.2623,712650.0],["1996-09-17",10.401,10.8171,10.2623,10.8171,61950.0],["1996-09-18",10.401,10.8171,10.401,10.401,28950.0],["1996-09-19",10.8171,10.8171,10.401,10.401,101250.0],["1996-09-20",10.401,10.5397,10.2623,10.2623,329700.0],["1996-09-23",10.2623,10.6784,10.2623,10.401,44550.0],["1996-09-24",10.2623,10.401,9.985,10.2623,71100.0],["1996-09-25",10.1237,10.401,9.985,9.985,37650.0],["1996-09-26",9.985,10.401,9.985,10.193,33600.0],["1996-09-27",10.401,10.5397,9.985,9.985,116250.0],["1996-09-30",9.8463,9.985,9.7076,9.985,115800.0],["1996-10-01",9.985,9.985,9.5689,9.6383,76350.0],["1996-10-02",9.8463,10.1237,9.5689,10.1237,231900.0],["1996-10-03",10.2623,10.5397,9.8463,10.2623,159150.0],["1996-10-04",10.2623,10.5397,10.2623,10.5397,25500.0],["1996-10-07",10.2623,10.5397,10.2623,10.4704,17250.0],["1996-10-08",10.2623,10.8171,10.2623,10.401,248700.0],["1996-10-09",10.2623,10.5397,10.1237,10.1237,191550.0],["1996-10-10",10.1237,10.401,9.8463,9.8463,138000.0],["1996-10-11",9.8463,10.1237,9.4303,9.8463,51300.0],["1996-10-14",9.4303,9.8463,9.4303,9.5689,18300.0],["1996-10-15",9.8463,9.8463,9.4303,9.7076,69750.0],["1996-10-16",9.5689,9.8463,9.4303,9.4303,19800.0],["1996-10-17",9.4303,9.8463,9.4303,9.7076,11700.0],["1996-10-18",9.7076,9.7076,9.0142,9.2916,47550.0],["1996-10-21",9.0142,9.4303,9.0142,9.0489,58650.0],["1996-10-22",9.0142,9.2916,9.0142,9.2916,85800.0],["1996-10-23",9.2916,9.2916,9.0142,9.0142,82800.0],["1996-10-24",9.1529,9.985,9.0142,9.985,316200.0],["1996-10-25",9.985,10.2623,9.7076,9.8463,110250.0],["1996-10-28",10.1237,10.1237,9.5689,9.6383,165600.0],["1996-10-29",9.5689,9.8463,9.5689,9.7076,25650.0],["1996-10-30",9.5689,9.8463,9.5689,9.8463,59100.0],["1996-10-31",9.8463,9.8463,9.5689,9.5689,105450.0],["1996-11-01",9.5689,10.1237,9.5689,9.985,123450.0],["1996-11-04",10.1237,10.1237,9.5689,9.985,56100.0],["1996-11-05",9.5689,9.985,9.5689,9.5689,83700.0],["1996-11-06",9.5689,9.9156,9.4303,9.4303,258000.0],["1996-11-07",9.4303,9.7076,8.5982,8.8755,212700.0],["1996-11-08",9.0142,9.5689,8.8062,9.4996,153300.0],["1996-11-11",9.4996,9.5689,9.1529,9.3609,126750.0],["1996-11-12",9.2222,9.4303,9.0142,9.1529,139650.0],["1996-11-13",9.2916,9.5689,9.0142,9.2916,74100.0],["1996-11-14",9.0142,9.7076,9.0142,9.4303,214650.0],["1996-11-15",9.7076,9.7076,9.4303,9.6383,23400.0],["1996-11-18",9.4303,9.6383,9.4303,9.6383,311550.0],["1996-11-19",9.6383,9.6383,9.2916,9.4303,52200.0],["1996-11-20",9.2916,9.5689,9.2916,9.2916,49950.0],["1996-11-21",9.2916,9.5689,9.2916,9.2916,17100.0],["1996-11-22",9.2916,9.7076,9.2916,9.5689,319950.0],["1996-11-25",9.6383,9.6383,9.5689,9.6036,69150.0],["1996-11-26",9.6383,9.7076,9.4303,9.4303,69300.0],["1996-11-27",9.7076,9.9156,9.6383,9.6383,77100.0],["1996-11-29",9.8463,9.9156,9.6383,9.8463,89100.0],["1996-12-02",9.6383,9.9156,9.6383,9.8463,95700.0],["1996-12-03",9.9156,10.0543,9.7076,9.985,69150.0],["1996-12-04",9.777,10.0543,9.777,9.777,42750.0],["1996-12-05",9.8463,10.0543,9.8463,9.8463,158100.0],["1996-12-06",9.3609,9.8463,9.3609,9.777,86100.0],["1996-12-09",9.8463,10.4704,9.777,10.3317,246900.0],["1996-12-10",10.1237,10.401,10.1237,10.3317,148200.0],["1996-12-11",10.1237,10.8864,9.985,10.6784,186900.0],["1996-12-12",10.8171,12.3425,10.6784,11.5798,857850.0],["1996-12-13",11.3718,12.3425,11.0944,11.3718,516900.0],["1996-12-16",11.6491,11.7878,10.9557,10.9557,169950.0],["1996-12-17",10.5397,10.9557,10.5397,10.8171,121800.0],["1996-12-18",10.5397,10.8171,10.401,10.7477,75300.0],["1996-12-19",10.9557,11.2331,10.6784,11.0944,72750.0],["1996-12-20",11.0944,11.3718,10.2623,10.4704,68400.0],["1996-12-23",10.6784,10.6784,10.401,10.6784,19800.0],["1996-12-24",10.6784,10.6784,10.2623,10.5397,6900.0],["1996-12-26",10.5397,11.0944,10.5397,11.0251,38850.0],["1996-12-27",11.0944,11.2331,10.9557,11.0944,28800.0],["1996-12-30",10.9557,11.5105,10.9557,11.2331,27150.0],["1996-12-31",11.2331,11.5105,11.0944,11.3718,60750.0],["1997-01-02",11.0944,11.6491,10.8171,11.6491,327750.0],["1997-01-03",11.5105,11.6491,11.2331,11.6491,140100.0],["1997-01-06",11.5105,11.7878,11.2331,11.2331,126450.0],["1997-01-07",11.6491,11.7878,11.2331,11.4411,301500.0],["1997-01-08",11.6491,11.6491,11.3024,11.5105,65250.0],["1997-01-09",11.4411,11.8572,11.3718,11.5105,67200.0],["1997-01-10",11.7185,11.9958,11.3718,11.9958,81900.0],["1997-01-13",11.9958,11.9958,11.5798,11.7878,94200.0],["1997-01-14",11.7878,11.9959,11.5798,11.9265,121650.0],["1997-01-15",11.9265,11.9958,11.1638,11.3371,142950.0],["1997-01-16",11.1638,11.2331,10.8171,11.0251,103950.0],["1997-01-17",10.8171,11.0944,10.401,10.7477,100050.0],["1997-01-20",10.7477,10.7477,10.401,10.609,35400.0],["1997-01-21",10.609,11.0251,10.4704,10.9211,76650.0],["1997-01-22",10.8171,11.2331,10.8171,11.1638,61200.0],["1997-01-23",11.1638,11.3718,10.9557,11.3024,94200.0],["1997-01-24",11.0944,11.3024,11.0944,11.1638,85050.0],["1997-01-27",11.2331,11.2331,10.8171,10.8171,45300.0],["1997-01-28",10.8171,11.0251,10.8171,11.0251,33300.0],["1997-01-29",11.0251,11.2331,10.9557,11.0944,27450.0],["1997-01-30",10.9557,11.0944,10.7477,10.9557,48900.0],["1997-01-31",11.0251,11.0251,10.7477,10.7477,5850.0],["1997-02-03",11.0251,11.0251,10.6784,10.9557,22350.0],["1997-02-04",11.0251,11.0251,10.8171,11.0251,21450.0],["1997-02-05",10.8171,11.0251,10.401,10.401,65100.0],["1997-02-06",10.7477,10.7477,10.401,10.609,51900.0],["1997-02-07",10.6784,10.8171,10.401,10.6784,64200.0],["1997-02-10",10.401,10.6784,10.401,10.401,8250.0],["1997-02-11",10.401,10.8171,10.1237,10.401,81750.0],["1997-02-12",10.401,10.5397,10.1237,10.5397,64350.0],["1997-02-13",10.5397,10.6784,10.2623,10.401,62850.0],["1997-02-14",10.401,10.6784,10.401,10.5397,45300.0],["1997-02-18",10.4704,11.3718,10.2623,11.2331,211200.0],["1997-02-19",11.3718,11.3718,10.9557,11.0944,40200.0],["1997-02-20",10.9557,11.3024,10.6784,10.6784,99000.0],["1997-02-21",11.0944,11.0944,10.5397,10.5397,25950.0],["1997-02-24",10.5397,10.8864,10.4704,10.7477,91650.0],["1997-02-25",10.8171,10.8171,10.5397,10.7477,47400.0],["1997-02-26",10.5397,10.8171,10.4704,10.609,33000.0],["1997-02-27",10.4704,10.9557,10.4704,10.9557,166950.0],["1997-02-28",10.6784,11.0251,10.6784,10.9557,60150.0],["1997-03-03",10.8171,11.0944,10.7477,10.8864,27450.0],["1997-03-04",10.8171,11.0944,10.8171,11.0944,15000.0],["1997-03-05",10.8171,11.0944,10.8171,11.0944,57750.0],["1997-03-06",11.0944,11.0944,10.8171,10.9557,40500.0],["1997-03-07",11.0944,11.0944,10.8171,10.9557,422250.0],["1997-03-10",10.8171,10.9557,10.8171,10.8171,814350.0],["1997-03-11",10.9557,10.9557,10.5397,10.6784,348600.0],["1997-03-12",10.5397,10.5397,10.1237,10.5397,129600.0],["1997-03-13",10.5397,10.5397,10.1237,10.1237,45600.0],["1997-03-14",10.5397,10.5397,9.7076,9.9156,387600.0],["1997-03-17",9.8463,10.1237,9.5689,9.5689,388800.0],["1997-03-18",9.5689,9.8463,9.2222,9.3609,186600.0],["1997-03-19",9.2222,9.3609,8.9449,9.1529,99750.0],["1997-03-20",9.0142,9.4303,8.8755,9.0142,678450.0],["1997-03-21",9.0142,9.1529,8.8062,9.1529,42450.0],["1997-03-24",9.0142,9.2222,8.5982,8.7369,122850.0],["1997-03-25",8.8062,8.8062,7.9741,8.3902,831750.0],["1997-03-26",8.3902,8.3902,8.1821,8.1821,205800.0],["1997-03-27",8.3208,8.3902,8.1821,8.3208,477300.0],["1997-03-31",8.3208,8.3208,8.1128,8.2515,151200.0],["1997-04-01",8.1821,8.3902,8.0435,8.1128,168000.0],["1997-04-02",8.3208,8.3208,7.5581,7.8354,1431750.0],["1997-04-03",7.9048,8.0435,7.6274,7.9048,170550.0],["1997-04-04",8.0435,8.4595,7.7661,8.2515,225000.0],["1997-04-07",8.3208,8.4595,8.1821,8.4595,169050.0],["1997-04-08",8.4595,8.4595,8.0781,8.2515,78150.0],["1997-04-09",8.3208,8.3902,8.1821,8.3902,62100.0],["1997-04-10",8.2515,8.3902,8.1821,8.3208,66000.0],["1997-04-11",8.3208,8.3208,8.1821,8.2515,24600.0],["1997-04-14",8.2515,8.2515,8.1128,8.1128,34050.0],["1997-04-15",8.1128,8.3902,8.0435,8.1128,124800.0],["1997-04-16",8.0435,8.1821,7.9741,8.1128,33000.0],["1997-04-17",8.1821,8.3208,7.9741,8.1821,96150.0],["1997-04-18",7.3501,7.9048,6.7953,7.6968,427500.0],["1997-04-21",8.0435,8.7369,7.6968,8.3208,341700.0],["1997-04-22",8.3208,8.4595,8.0435,8.1128,81300.0],["1997-04-23",8.1821,8.1821,7.9048,7.9048,285450.0],["1997-04-24",8.1128,8.4595,8.0435,8.2515,101550.0],["1997-04-25",8.2861,8.3208,7.9741,8.1821,61200.0],["1997-04-28",8.0435,8.3902,7.9741,8.1821,51300.0],["1997-04-29",8.3902,8.3902,8.0435,8.2515,26100.0],["1997-04-30",8.4595,8.4595,8.1128,8.2515,56700.0],["1997-05-01",8.3208,8.3208,8.1128,8.1128,173250.0],["1997-05-02",8.3208,8.3902,8.1128,8.1821,162750.0],["1997-05-05",8.2861,8.5288,8.1128,8.4595,156900.0],["1997-05-06",9.0836,9.5689,8.8755,9.1529,481350.0],["1997-05-07",9.2916,9.5689,9.1529,9.3609,173700.0],["1997-05-08",9.4996,9.4996,9.1529,9.2916,96750.0],["1997-05-09",9.3609,9.3609,9.1529,9.2569,99300.0],["1997-05-12",9.3609,9.3609,9.0836,9.2916,55950.0],["1997-05-13",9.1529,9.3609,9.0142,9.0142,59850.0],["1997-05-14",9.1529,9.2916,8.7369,8.7369,112500.0],["1997-05-15",8.8755,9.0142,8.7369,8.7369,9600.0],["1997-05-16",9.0142,9.0142,8.7369,9.0142,39150.0],["1997-05-19",8.7369,9.0142,8.5982,9.0142,17250.0],["1997-05-20",8.7369,9.0142,8.7369,8.8409,16350.0],["1997-05-21",9.0142,9.0142,8.7369,8.7369,109050.0],["1997-05-22",8.7369,9.0142,8.7369,9.0142,125700.0],["1997-05-23",9.1529,9.3609,9.0142,9.3609,114600.0],["1997-05-27",9.3609,9.3609,9.0142,9.3609,62850.0],["1997-05-28",9.0142,10.401,9.0142,10.401,348000.0],["1997-05-29",10.1237,10.4704,9.8463,10.3317,174900.0],["1997-05-30",9.985,10.5397,9.9156,10.401,132900.0],["1997-06-02",10.609,10.6784,9.985,10.1237,86850.0],["1997-06-03",9.9156,10.2623,9.9156,10.0543,87300.0],["1997-06-04",9.9156,10.2623,9.777,9.8463,48600.0],["1997-06-05",10.0543,10.0543,9.8463,9.9156,29400.0],["1997-06-06",10.0543,10.0543,9.777,10.0543,25350.0],["1997-06-09",9.8463,10.193,9.8463,10.193,80400.0],["1997-06-10",10.2623,10.2623,9.985,10.0543,181650.0],["1997-06-11",10.193,10.193,9.985,10.1237,43350.0],["1997-06-12",10.193,10.401,9.8463,10.1237,162600.0],["1997-06-13",10.193,10.193,9.8463,9.9156,72750.0],["1997-06-16",9.985,9.985,9.8463,9.8463,96000.0],["1997-06-17",9.985,9.985,8.5288,9.1529,366150.0],["1997-06-18",9.0142,9.2916,8.7369,8.8062,472500.0],["1997-06-19",8.8062,9.1529,8.8062,9.0836,220350.0],["1997-06-20",9.0142,9.2916,8.8755,9.2916,121500.0],["1997-06-23",9.2916,9.2916,9.0836,9.2916,180900.0],["1997-06-24",9.3609,9.5689,9.0836,9.5689,272400.0],["1997-06-25",9.5689,9.777,9.3609,9.4996,80400.0],["1997-06-26",9.5689,9.7076,9.3609,9.4996,36000.0],["1997-06-27",9.7076,9.7076,9.4996,9.7076,83100.0],["1997-06-30",9.4649,9.7076,9.4303,9.4303,305250.0],["1997-07-01",9.5689,9.5689,9.2222,9.2916,124800.0],["1997-07-02",9.3609,9.3609,9.2222,9.3609,126000.0],["1997-07-03",9.2916,9.4996,9.2222,9.2222,34200.0],["1997-07-07",9.2916,9.4303,9.1529,9.1529,24300.0],["1997-07-08",9.1529,9.4303,9.1529,9.4303,119100.0],["1997-07-09",9.4303,9.4303,9.1529,9.4303,150150.0],["1997-07-10",9.1529,9.5689,9.1529,9.4303,311250.0],["1997-07-11",9.3609,9.5689,9.3609,9.4303,83850.0],["1997-07-14",9.5689,9.7076,9.3609,9.5689,81600.0],["1997-07-15",9.6383,9.7076,9.3609,9.6383,79200.0],["1997-07-16",9.4303,9.7076,9.4303,9.6729,51300.0],["1997-07-17",9.7076,10.2623,9.4303,10.1237,219900.0],["1997-07-18",10.3317,10.3317,9.9156,10.0543,101100.0],["1997-07-21",9.9156,10.1237,9.7076,9.7076,27900.0],["1997-07-22",9.9156,9.9156,9.0836,9.2916,107250.0],["1997-07-23",9.2916,9.4303,9.1529,9.2916,116700.0],["1997-07-24",9.1529,9.4303,9.1529,9.4303,101400.0],["1997-07-25",9.2916,9.4303,9.2222,9.3609,43950.0],["1997-07-28",9.4303,9.4303,9.2222,9.4303,52500.0],["1997-07-29",9.2916,9.4996,9.2916,9.4996,77700.0],["1997-07-30",9.2916,9.4996,9.2916,9.4996,33300.0],["1997-07-31",9.4996,9.4996,9.2916,9.4996,34050.0],["1997-08-01",9.4996,9.4996,9.2916,9.2916,27600.0],["1997-08-04",9.2916,9.6383,9.2916,9.4303,24300.0],["1997-08-05",9.5689,9.9156,9.2222,9.9156,185250.0],["1997-08-06",9.9156,10.8864,9.6383,10.609,191400.0],["1997-08-07",10.609,10.8864,10.401,10.531,201450.0],["1997-08-08",10.401,10.5397,10.0543,10.0543,76500.0],["1997-08-11",10.2623,10.401,9.777,9.8463,62700.0],["1997-08-12",9.9156,10.0543,9.777,9.8463,54300.0],["1997-08-13",9.985,10.0543,9.777,10.0543,39750.0],["1997-08-14",10.0543,10.0543,9.7076,9.7076,20700.0],["1997-08-15",9.985,9.985,9.7076,9.8463,10200.0],["1997-08-18",9.7423,9.9156,9.5689,9.7076,34350.0],["1997-08-19",9.777,9.881,9.6383,9.881,150000.0],["1997-08-20",9.777,10.401,9.777,10.1237,79800.0],["1997-08-21",10.1237,10.3317,9.985,9.985,19500.0],["1997-08-22",9.8463,10.2623,9.8463,10.2623,34500.0],["1997-08-25",10.1237,10.3317,9.985,9.985,37500.0],["1997-08-26",9.9156,10.3317,9.9156,10.3317,35850.0],["1997-08-27",10.141,10.3317,9.985,10.193,22350.0],["1997-08-28",9.985,10.1583,9.985,10.1237,48150.0],["1997-08-29",10.0543,10.3317,10.0543,10.3317,47400.0],["1997-09-02",10.401,10.401,10.3317,10.3664,11550.0],["1997-09-03",10.3317,10.5397,10.1237,10.5397,126300.0],["1997-09-04",10.531,10.5397,10.3317,10.453,31050.0],["1997-09-05",10.3317,10.5397,10.3317,10.4704,27600.0],["1997-09-08",10.5224,10.7477,10.401,10.5397,84150.0],["1997-09-09",10.4704,10.9557,10.4704,10.8864,189600.0],["1997-09-10",10.9557,11.1638,10.8171,11.0251,315750.0],["1997-09-11",11.0771,11.0944,10.8171,10.9211,52650.0],["1997-09-12",10.8864,10.9211,10.8171,10.8517,23700.0],["1997-09-15",10.8171,10.9557,10.8171,10.8864,95250.0],["1997-09-16",10.8257,11.0251,10.8171,10.9557,106950.0],["1997-09-17",11.0251,11.3024,10.8864,11.2331,468600.0],["1997-09-18",11.3024,11.3718,11.0944,11.3718,354750.0],["1997-09-19",11.0944,11.2331,11.0944,11.2331,53850.0],["1997-09-22",11.0944,11.6491,11.0944,11.3718,321750.0],["1997-09-23",11.5798,11.9265,11.5105,11.8572,508500.0],["1997-09-24",11.6491,11.8572,11.5105,11.5105,298800.0],["1997-09-25",11.5278,11.6491,11.2331,11.3718,193200.0],["1997-09-26",11.2678,11.4411,11.2331,11.3024,64200.0],["1997-09-29",11.4411,11.5105,11.2331,11.3718,83100.0],["1997-09-30",11.3718,11.3718,11.2331,11.3024,119850.0],["1997-10-01",11.2331,11.4411,11.2331,11.4411,27600.0],["1997-10-02",11.3024,11.6491,11.3024,11.5798,138000.0],["1997-10-03",11.5798,11.7185,11.3718,11.6491,58500.0],["1997-10-06",11.4411,11.6491,11.4411,11.6491,39900.0],["1997-10-07",11.4411,11.6491,11.4411,11.6491,65250.0],["1997-10-08",11.5798,11.7878,11.5798,11.7185,155700.0],["1997-10-09",11.6491,11.7878,11.5105,11.7185,139350.0],["1997-10-10",11.6838,12.0652,11.5798,12.0305,85950.0],["1997-10-13",11.9265,12.4812,11.9265,12.2732,117150.0],["1997-10-14",12.1345,12.6546,12.1345,12.6199,171000.0],["1997-10-15",12.6546,12.9666,12.4119,12.7239,176100.0],["1997-10-16",12.8279,12.8279,12.5506,12.6199,143100.0],["1997-10-17",12.4812,12.7586,12.2039,12.3425,79800.0],["1997-10-20",12.3425,12.5506,11.7185,11.8572,59100.0],["1997-10-21",11.7878,12.9666,11.7878,12.8973,181950.0],["1997-10-22",12.7586,12.8973,12.4812,12.6199,75450.0],["1997-10-23",12.2039,12.3425,11.9265,12.2732,94500.0],["1997-10-24",12.3425,12.3425,12.1345,12.3425,81900.0],["1997-10-27",12.1345,12.1345,11.2331,11.2331,222600.0],["1997-10-28",10.401,11.3718,10.2623,11.3024,154800.0],["1997-10-29",11.3024,11.6491,11.0944,11.5105,56250.0],["1997-10-30",11.2331,11.6491,10.9557,11.5798,58200.0],["1997-10-31",11.4411,11.6491,11.2331,11.3718,42750.0],["1997-11-03",11.3718,12.0652,11.3718,11.8572,70350.0],["1997-11-04",11.6491,11.9265,11.6491,11.6491,11850.0],["1997-11-05",12.0652,12.0652,11.2331,11.8572,62100.0],["1997-11-06",11.7185,11.9958,11.6491,11.8572,57450.0],["1997-11-07",11.4411,11.9265,11.3718,11.7878,126900.0],["1997-11-10",11.6491,12.3425,11.6491,12.0652,48300.0],["1997-11-11",11.9958,12.2039,11.9958,12.1345,36750.0],["1997-11-12",11.6491,12.0999,11.6491,11.8572,17700.0],["1997-11-13",11.7878,11.9265,11.6491,11.7878,89400.0],["1997-11-14",11.6491,11.8572,11.6491,11.8225,131400.0],["1997-11-17",11.7878,11.8572,11.6491,11.8572,82950.0],["1997-11-18",11.6491,11.8225,11.6491,11.7878,74100.0],["1997-11-19",11.7878,11.8225,11.7185,11.8225,121950.0],["1997-11-20",11.6491,11.8052,11.5105,11.5105,84450.0],["1997-11-21",11.5105,11.5451,11.3024,11.3718,9600.0],["1997-11-24",11.6491,11.6491,11.2331,11.3024,28200.0],["1997-11-25",11.3718,11.3718,10.8171,10.9904,38550.0],["1997-11-26",10.8864,11.2331,10.8864,11.0944,8400.0],["1997-11-28",11.2331,13.1746,11.2331,13.1746,738000.0],["1997-12-01",13.1053,13.452,12.2732,13.036,297900.0],["1997-12-02",13.1053,13.1053,12.6199,12.8973,375450.0],["1997-12-03",12.9319,13.036,12.7586,12.8279,104700.0],["1997-12-04",13.0359,13.4867,12.7586,12.7586,837150.0],["1997-12-05",12.7586,13.66,12.7586,13.3826,194700.0],["1997-12-08",13.868,13.868,13.452,13.556,399000.0],["1997-12-09",13.452,13.7294,13.452,13.6947,145950.0],["1997-12-10",13.452,14.3187,13.452,14.0067,163950.0],["1997-12-11",13.7293,14.4921,13.452,13.9374,210450.0],["1997-12-12",14.2841,14.7001,14.1454,14.3534,284100.0],["1997-12-15",14.4228,14.7695,14.0761,14.7695,138300.0],["1997-12-16",14.7695,15.2548,14.4228,15.1855,445800.0],["1997-12-17",15.2548,15.5322,15.1855,15.3935,158250.0],["1997-12-18",15.3935,16.503,15.1162,15.2548,1098000.0],["1997-12-19",15.1855,15.1855,13.3133,14.5614,413550.0],["1997-12-22",14.1454,14.7001,14.1454,14.3534,313050.0],["1997-12-23",14.6308,14.7695,14.2841,14.6308,388050.0],["1997-12-24",14.6308,14.7001,14.3534,14.5614,26850.0],["1997-12-26",14.4921,14.7001,14.3534,14.3534,14700.0],["1997-12-29",14.4228,14.9948,14.4228,14.9081,441450.0],["1997-12-30",15.1161,15.5322,14.7001,15.1161,192600.0],["1997-12-31",15.1162,15.3935,14.5614,14.5614,87600.0],["1998-01-02",14.5614,14.5614,13.868,14.1454,89850.0],["1998-01-05",14.1454,14.4921,14.0761,14.2841,231300.0],["1998-01-06",14.1454,14.2841,14.0067,14.1801,243600.0],["1998-01-07",14.2147,14.2147,13.66,13.7293,130650.0],["1998-01-08",13.5907,13.868,13.3133,13.5213,83100.0],["1998-01-09",13.3133,13.3133,12.4812,12.7586,147000.0],["1998-01-12",12.1345,12.7586,11.5798,12.7239,243000.0],["1998-01-13",12.6199,12.8973,12.4812,12.6199,119400.0],["1998-01-14",12.7586,12.9666,12.6199,12.6546,95100.0],["1998-01-15",12.6199,13.0359,12.4812,12.7586,32400.0],["1998-01-16",12.8279,12.9666,12.7586,12.8279,63900.0],["1998-01-20",12.7586,13.036,12.7586,12.8626,141600.0],["1998-01-21",12.9666,12.9666,12.6892,12.8279,92700.0],["1998-01-22",12.8279,13.0013,12.7586,12.8279,85950.0],["1998-01-23",13.0359,13.0359,12.4812,12.6199,130050.0],["1998-01-26",12.4812,12.6199,12.3425,12.3425,120450.0],["1998-01-27",12.2039,12.4119,12.1345,12.1692,394650.0],["1998-01-28",12.2732,12.2732,11.8572,11.9265,139800.0],["1998-01-29",11.8572,12.2039,11.7185,12.1345,96300.0],["1998-01-30",11.9265,12.2039,11.9265,12.0999,230400.0],["1998-02-02",12.3425,12.7933,12.2039,12.4812,201600.0],["1998-02-03",12.6892,12.6892,12.4119,12.5506,131400.0],["1998-02-04",12.5506,13.868,12.4812,13.868,210900.0],["1998-02-05",13.868,14.1454,13.5907,13.868,263700.0],["1998-02-06",13.7293,13.9374,13.3133,13.3826,96150.0],["1998-02-09",13.1746,14.0067,13.1746,13.8334,39300.0],["1998-02-10",13.5907,13.868,13.1746,13.2093,155400.0],["1998-02-11",13.1746,13.5213,13.1746,13.3133,35400.0],["1998-02-12",13.5907,13.5907,12.8279,13.036,139650.0],["1998-02-13",12.8973,13.3133,12.8973,13.1746,127350.0],["1998-02-17",13.3133,13.3133,13.036,13.036,93450.0],["1998-02-18",13.3133,13.3133,12.7239,12.7586,167700.0],["1998-02-19",12.6892,12.7586,12.6199,12.7586,30750.0],["1998-02-20",12.4812,12.6199,12.1345,12.4812,64050.0],["1998-02-23",11.6491,12.4812,11.5105,12.3425,213000.0],["1998-02-24",11.9265,12.3425,11.9265,12.3425,92700.0],["1998-02-25",12.0999,12.4119,12.0999,12.2039,86250.0],["1998-02-26",12.2039,12.2732,12.2039,12.2732,66600.0],["1998-02-27",12.0652,12.4812,12.0652,12.1692,181050.0],["1998-03-02",12.1345,12.4812,12.1345,12.2732,51900.0],["1998-03-03",12.0652,12.3425,12.0652,12.3425,183300.0],["1998-03-04",12.0652,12.4119,11.9958,12.0999,81300.0],["1998-03-05",11.9265,12.4812,11.9265,12.2039,75000.0],["1998-03-06",12.2039,12.6199,12.2039,12.5506,61650.0],["1998-03-09",12.3426,12.7586,12.2039,12.2385,28800.0],["1998-03-10",12.3426,12.4812,11.8572,11.9265,71850.0],["1998-03-11",11.7878,12.3425,11.7878,12.2039,71250.0],["1998-03-12",12.1345,12.2039,12.0652,12.1345,179400.0],["1998-03-13",12.1345,12.2732,12.1345,12.2732,140100.0],["1998-03-16",12.3426,12.3426,12.1345,12.2385,557850.0],["1998-03-17",12.3425,12.3425,12.2039,12.3079,166200.0],["1998-03-18",12.3425,12.4119,12.2385,12.3425,99750.0],["1998-03-19",12.3425,12.4812,12.3425,12.4292,175800.0],["1998-03-20",12.4812,12.5506,12.3425,12.3425,43050.0],["1998-03-23",12.3425,12.6199,12.3425,12.4812,118500.0],["1998-03-24",12.4812,13.1053,12.4812,13.0706,113400.0],["1998-03-25",13.1746,13.452,13.1053,13.1746,128700.0],["1998-03-26",13.036,13.3133,12.9666,13.0706,131700.0],["1998-03-27",13.036,13.1746,13.036,13.036,23250.0],["1998-03-30",13.036,13.036,12.7586,12.8279,75000.0],["1998-03-31",12.8973,13.3133,12.7586,13.244,34950.0],["1998-04-01",13.0359,13.9374,13.0359,13.868,277950.0],["1998-04-02",13.66,14.0067,13.5907,13.7293,81000.0],["1998-04-03",13.66,14.4228,13.66,14.2841,220950.0],["1998-04-06",14.4227,14.4227,13.7987,13.7987,134550.0],["1998-04-07",13.7293,13.9374,13.5213,13.5907,223950.0],["1998-04-08",13.7293,14.0067,13.66,13.7293,68250.0],["1998-04-09",14.0067,14.2494,13.66,14.0067,78600.0],["1998-04-13",14.0067,14.1454,13.9374,14.0067,114150.0],["1998-04-14",13.9374,14.4228,13.9374,14.4228,129000.0],["1998-04-15",14.2841,14.4921,14.2147,14.2147,66300.0],["1998-04-16",14.1454,14.1454,13.7987,13.7987,32850.0],["1998-04-17",13.66,14.0067,13.66,13.66,15000.0],["1998-04-20",13.66,13.972,13.66,13.868,54750.0],["1998-04-21",13.7987,14.1454,13.7987,13.868,70800.0],["1998-04-22",13.868,14.1454,12.8973,13.036,152250.0],["1998-04-23",12.9666,13.3133,12.8973,13.1053,84150.0],["1998-04-24",13.0359,13.3826,12.6199,12.6892,228150.0],["1998-04-27",12.3425,12.4812,12.2039,12.3425,104700.0],["1998-04-28",12.3425,12.6892,12.3425,12.5506,109200.0],["1998-04-29",12.6199,12.7586,12.5506,12.5506,47250.0],["1998-04-30",12.5506,12.9666,12.4812,12.6892,67050.0],["1998-05-01",12.5506,13.0359,12.5506,12.8973,53100.0],["1998-05-04",12.6892,13.1053,12.6892,12.8973,37500.0],["1998-05-05",12.7586,13.1053,12.7586,12.7586,44100.0],["1998-05-06",12.9666,13.1053,12.8279,13.036,76800.0],["1998-05-07",13.1746,13.1746,12.8279,13.1746,42150.0],["1998-05-08",13.0359,13.14,12.8279,12.8973,51150.0],["1998-05-11",12.9666,13.3133,12.8973,13.1053,57750.0],["1998-05-12",13.1053,13.3826,12.9666,13.1746,69450.0],["1998-05-13",12.8279,12.8973,12.7586,12.7586,69300.0],["1998-05-14",12.8973,12.8973,12.5506,12.5506,46950.0],["1998-05-15",12.5506,12.7586,11.9958,12.2039,81450.0],["1998-05-18",12.3425,12.5159,11.7185,12.5159,134100.0],["1998-05-19",12.5159,12.7586,12.2039,12.4812,59700.0],["1998-05-20",12.4119,12.4119,12.0652,12.1345,40950.0],["1998-05-21",12.4812,12.4812,11.8572,11.8572,55650.0],["1998-05-22",12.0305,12.2039,11.8572,12.0652,75900.0],["1998-05-26",12.2039,12.2039,11.6491,11.7878,92850.0],["1998-05-27",11.6491,12.2039,11.5105,11.7878,92400.0],["1998-05-28",11.7878,12.4119,11.7878,12.0652,75150.0],["1998-05-29",12.3425,12.3425,11.7185,11.7185,62250.0],["1998-06-01",11.6491,11.9265,11.6491,11.7185,59850.0],["1998-06-02",11.7185,11.8572,11.6491,11.7185,79350.0],["1998-06-03",11.6491,11.9265,11.6491,11.7878,9900.0],["1998-06-04",11.6491,12.0652,11.6491,12.0652,33750.0],["1998-06-05",11.7185,12.0652,11.7185,12.0652,41850.0],["1998-06-08",11.7878,12.1345,11.7878,11.9265,17400.0],["1998-06-09",11.7878,12.1345,11.7878,11.8918,153450.0],["1998-06-10",11.9265,12.1345,11.8918,11.9265,26550.0],["1998-06-11",11.8918,12.0652,11.8918,11.8918,22650.0],["1998-06-12",11.8918,12.3425,11.8572,12.2039,75450.0],["1998-06-15",12.0652,12.3425,12.0652,12.1345,41250.0],["1998-06-16",12.2039,13.0359,12.1345,12.8973,73950.0],["1998-06-17",13.036,13.3133,12.7586,12.9666,170550.0],["1998-06-18",12.8973,13.036,12.6199,12.7239,137250.0],["1998-06-19",12.7239,12.9666,12.6893,12.7239,41550.0],["1998-06-22",12.6892,12.8279,12.6892,12.7586,30150.0],["1998-06-23",12.7933,12.7933,12.5506,12.6199,78300.0],["1998-06-24",12.6893,13.036,12.6199,12.9666,81150.0],["1998-06-25",12.7586,13.036,12.6893,12.6979,67650.0],["1998-06-26",12.7239,12.8279,12.7239,12.7586,21150.0],["1998-06-29",12.7586,13.036,12.7586,12.8279,75300.0],["1998-06-30",12.9666,13.0359,12.6892,12.7586,37200.0],["1998-07-01",12.6892,12.8973,12.6892,12.8973,22050.0],["1998-07-02",13.0359,13.0359,12.6892,12.7586,20850.0],["1998-07-06",13.036,13.66,12.9493,13.036,124800.0],["1998-07-07",13.0359,13.3133,13.0359,13.3133,89100.0],["1998-07-08",13.3133,13.66,13.1746,13.3826,58950.0],["1998-07-09",13.452,13.452,13.244,13.3133,51300.0],["1998-07-10",13.244,13.3826,13.244,13.3826,85200.0],["1998-07-13",13.452,13.66,13.3133,13.4173,55800.0],["1998-07-14",13.3826,13.7293,13.3826,13.4173,27900.0],["1998-07-15",13.7293,13.7293,13.3826,13.5213,33000.0],["1998-07-16",13.5213,13.868,13.5213,13.7987,48900.0],["1998-07-17",13.868,13.868,13.66,13.7987,165600.0],["1998-07-20",13.868,13.868,13.3133,13.3133,95250.0],["1998-07-21",13.3133,13.5907,13.3133,13.452,11400.0],["1998-07-22",13.3133,13.504,13.3133,13.3826,63000.0],["1998-07-23",13.452,13.7293,13.244,13.3133,117750.0],["1998-07-24",13.5907,13.5907,13.0359,13.1746,106350.0],["1998-07-27",13.036,13.1746,12.9666,13.036,40650.0],["1998-07-28",13.0013,13.1226,12.8279,12.8279,43950.0],["1998-07-29",13.1053,13.3133,13.1053,13.3133,32100.0],["1998-07-30",13.244,13.3826,13.1746,13.2093,42750.0],["1998-07-31",13.244,13.3133,13.1053,13.1053,68250.0],["1998-08-03",13.1053,13.244,13.0706,13.14,43200.0],["1998-08-04",13.0359,13.0706,12.4812,12.6892,139500.0],["1998-08-05",12.4812,12.6546,12.4119,12.6546,58500.0],["1998-08-06",12.4119,13.036,12.4119,13.036,72750.0],["1998-08-07",13.1053,13.3826,12.8279,13.0013,75300.0],["1998-08-10",12.8279,13.1746,12.8279,12.8279,15600.0],["1998-08-11",12.3425,12.6199,12.3425,12.5506,19650.0],["1998-08-12",12.4119,12.7586,12.4119,12.5159,20100.0],["1998-08-13",12.4119,12.5159,12.4119,12.4466,20850.0],["1998-08-14",12.4119,12.6892,12.4119,12.5506,22050.0],["1998-08-17",12.5506,12.8279,12.5506,12.7586,18600.0],["1998-08-18",12.8973,13.5907,12.8973,13.348,55950.0],["1998-08-19",13.3133,13.4,13.2093,13.3133,64200.0],["1998-08-20",13.1746,13.244,12.9666,13.036,109500.0],["1998-08-21",13.1053,13.1053,12.6546,12.6546,144450.0],["1998-08-24",12.5506,12.8973,12.5506,12.5506,246750.0],["1998-08-25",12.5506,12.7586,12.4812,12.5159,46500.0],["1998-08-26",12.4812,12.4812,12.2039,12.2732,29700.0],["1998-08-27",11.9958,12.0652,11.5105,11.5105,102750.0],["1998-08-28",11.5798,11.5798,11.2331,11.3371,124950.0],["1998-08-31",11.6491,11.6491,11.2331,11.2678,112350.0],["1998-09-01",11.1638,11.3024,10.9557,11.3024,127200.0],["1998-09-02",11.0251,11.8572,11.0251,11.6145,79200.0],["1998-09-03",11.5105,11.7185,11.3718,11.4065,20100.0],["1998-09-04",11.4065,11.6491,11.4065,11.6491,38700.0],["1998-09-08",11.6491,11.8572,11.6491,11.8572,171000.0],["1998-09-09",11.7185,11.9265,11.7185,11.7878,113100.0],["1998-09-10",11.7185,11.7185,11.4411,11.5105,128100.0],["1998-09-11",11.7185,11.7185,11.4411,11.5105,14700.0],["1998-09-14",11.4411,11.7532,11.4411,11.4758,43950.0],["1998-09-15",11.4411,11.6491,11.4411,11.4758,9600.0],["1998-09-16",11.4758,11.5798,11.4411,11.5105,155400.0],["1998-09-17",11.3718,11.5105,11.3024,11.5105,6600.0],["1998-09-18",11.5798,11.8572,11.4411,11.7185,118200.0],["1998-09-21",11.6491,11.9265,11.3718,11.9265,50850.0],["1998-09-22",11.9958,12.0652,11.7185,12.0652,23100.0],["1998-09-23",12.0652,13.4173,11.7185,12.7586,148650.0],["1998-09-24",12.8973,12.8973,12.8279,12.8279,75900.0],["1998-09-25",12.6199,12.8973,12.5506,12.6199,100200.0],["1998-09-28",12.6199,12.8973,12.6199,12.6199,35250.0],["1998-09-29",12.6199,12.6892,12.6199,12.6892,42450.0],["1998-09-30",12.6199,12.8973,12.6199,12.6892,22200.0],["1998-10-01",12.5506,13.1053,12.5506,12.7586,54300.0],["1998-10-02",12.6892,13.0359,12.6892,12.7586,24900.0],["1998-10-05",12.8973,13.0359,12.5506,12.6199,30150.0],["1998-10-06",12.5506,12.7586,12.4812,12.6199,39900.0],["1998-10-07",12.5506,12.6546,12.5506,12.6546,28500.0],["1998-10-08",12.4812,12.5506,11.9265,12.1345,72600.0],["1998-10-09",11.9265,12.2039,11.9265,12.1345,33300.0],["1998-10-12",11.9958,12.7933,11.9958,12.7586,33450.0],["1998-10-13",12.6892,13.244,12.5506,12.8279,348900.0],["1998-10-14",12.8973,13.452,12.8279,13.1053,42150.0],["1998-10-15",12.8973,13.452,12.8973,13.3826,32850.0],["1998-10-16",13.1746,13.868,13.1746,13.3133,72000.0],["1998-10-19",13.5907,13.868,13.3133,13.66,51600.0],["1998-10-20",13.3826,13.868,13.3826,13.5213,54900.0],["1998-10-21",13.556,13.6253,13.3826,13.5213,6450.0],["1998-10-22",13.7294,14.7001,13.7294,14.7001,153900.0],["1998-10-23",14.4921,14.7001,14.4921,14.7001,313500.0],["1998-10-26",14.7001,14.7001,14.1454,14.1454,125700.0],["1998-10-27",14.4228,14.4228,14.1454,14.2147,104400.0],["1998-10-28",14.0761,14.4228,13.452,13.452,89550.0],["1998-10-29",13.9374,14.4921,13.9374,14.4574,123000.0],["1998-10-30",14.5614,14.9775,14.3534,14.7001,181050.0],["1998-11-02",14.7001,15.3935,14.5614,15.3935,184200.0],["1998-11-03",15.0468,15.3935,15.0468,15.2548,411600.0],["1998-11-04",15.6015,15.6015,14.9775,15.1161,182400.0],["1998-11-05",14.9775,15.0815,14.8388,14.9081,145950.0],["1998-11-06",14.9081,14.9775,14.7001,14.7001,80250.0],["1998-11-09",14.7001,14.8388,14.4228,14.4228,45000.0],["1998-11-10",14.4228,14.4228,13.7294,13.8334,324600.0],["1998-11-11",13.7987,13.868,13.3133,13.66,202800.0],["1998-11-12",13.5213,13.7293,13.5213,13.5907,90600.0],["1998-11-13",13.7293,14.6308,13.5907,14.2841,39600.0],["1998-11-16",14.6308,15.3935,14.2841,15.2548,78900.0],["1998-11-17",15.1162,15.5322,14.8388,15.3242,84300.0],["1998-11-18",15.2548,15.4629,14.9081,15.2548,45600.0],["1998-11-19",15.5322,15.8096,15.2548,15.3935,74100.0],["1998-11-20",15.3935,15.7402,15.2548,15.3935,72150.0],["1998-11-23",15.3242,15.7749,15.2548,15.3242,43500.0],["1998-11-24",15.1162,15.2548,14.0067,14.7695,102300.0],["1998-11-25",14.9775,15.3935,14.6308,15.1161,14400.0],["1998-11-27",14.8388,15.5322,14.8388,15.5322,8700.0],["1998-11-30",15.3935,15.4628,14.8388,15.1161,26850.0],["1998-12-01",14.8388,15.3935,14.8388,15.3242,32700.0],["1998-12-02",15.0468,15.6709,15.0468,15.3935,46350.0],["1998-12-03",15.2548,15.5322,15.2548,15.3242,17400.0],["1998-12-04",15.5322,15.5322,15.2548,15.4629,27600.0],["1998-12-07",15.3935,15.8096,15.3935,15.8096,42450.0],["1998-12-08",15.8096,16.2949,15.5322,15.8789,184650.0],["1998-12-09",15.8096,16.0176,15.8096,15.9136,96450.0],["1998-12-10",16.0176,16.0176,15.8096,15.9482,67950.0],["1998-12-11",15.8789,16.0869,15.8789,16.0869,85050.0],["1998-12-14",16.1216,16.1563,15.7402,15.8096,61950.0],["1998-12-15",16.1563,16.2256,15.8789,16.0176,283200.0],["1998-12-16",16.1563,16.3296,16.0869,16.0869,169500.0],["1998-12-17",16.0869,16.2949,16.0869,16.2949,173850.0],["1998-12-18",16.2256,16.2949,16.1563,16.2603,185700.0],["1998-12-21",16.2256,16.3643,16.2256,16.2949,308850.0],["1998-12-22",16.503,17.6124,16.2949,17.335,409650.0],["1998-12-23",17.335,17.6471,16.919,17.2657,185250.0],["1998-12-24",17.127,17.2657,16.7803,16.867,24300.0],["1998-12-28",17.1964,17.4044,17.0577,17.1964,163950.0],["1998-12-29",17.1964,18.0978,17.1964,18.0978,363300.0],["1998-12-30",18.0978,18.4445,18.0284,18.3058,447000.0],["1998-12-31",18.2365,18.3058,18.1671,18.3058,147450.0],["1999-01-04",18.2711,18.7218,18.2365,18.3578,251700.0],["1999-01-05",18.3751,18.5832,18.2365,18.3405,158400.0],["1999-01-06",18.3405,18.7912,18.3058,18.6525,283200.0],["1999-01-07",18.6525,18.7912,18.4445,18.4445,57900.0],["1999-01-08",18.5832,18.6525,18.1671,18.2711,195300.0],["1999-01-11",18.1671,18.5138,18.1671,18.3058,305850.0],["1999-01-12",18.4445,18.4445,17.7511,18.0284,61500.0],["1999-01-13",17.127,18.1671,16.711,17.6124,96150.0],["1999-01-14",17.4737,17.4737,16.2949,17.0577,295650.0],["1999-01-15",17.0577,17.7511,17.0577,17.6991,134550.0],["1999-01-19",17.8898,18.3058,17.6124,18.0284,74700.0],["1999-01-20",18.0284,18.1671,17.8204,18.0284,46950.0],["1999-01-21",17.7511,18.0284,17.6124,17.6124,48000.0],["1999-01-22",17.5777,17.5777,16.919,16.919,145050.0],["1999-01-25",16.919,17.2657,16.919,17.1964,111600.0],["1999-01-26",17.1964,18.0284,17.127,17.9591,275250.0],["1999-01-27",17.8204,18.3751,17.7511,18.2365,202500.0],["1999-01-28",18.1671,18.3751,18.0978,18.2365,225450.0],["1999-01-29",18.3058,18.4445,18.1671,18.1671,38250.0],["1999-02-01",18.3751,18.4445,18.1671,18.2365,66150.0],["1999-02-02",18.1671,18.3058,18.1671,18.1671,48750.0],["1999-02-03",18.1671,18.3058,18.1671,18.2365,145800.0],["1999-02-04",18.2365,18.2711,17.8204,17.8204,99600.0],["1999-02-05",17.8204,17.8898,17.0577,17.1964,94650.0],["1999-02-08",17.335,17.4737,17.1617,17.231,231300.0],["1999-02-09",17.2657,17.2657,16.9883,17.127,167250.0],["1999-02-10",17.127,17.2657,16.9883,17.127,343050.0],["1999-02-11",17.1964,17.2657,16.503,16.6416,155850.0],["1999-02-12",16.6416,16.6416,16.0869,16.2949,61050.0],["1999-02-16",16.4336,16.711,16.0869,16.2256,273750.0],["1999-02-17",16.0869,16.3643,15.8096,16.1563,196050.0],["1999-02-18",16.2256,16.5723,16.2256,16.3643,317850.0],["1999-02-19",16.4336,17.127,16.3643,17.0577,430350.0],["1999-02-22",16.9883,17.6817,16.9883,17.4044,308100.0],["1999-02-23",17.6124,18.3058,17.4737,17.5431,107550.0],["1999-02-24",17.6817,17.7511,17.335,17.439,49200.0],["1999-02-25",17.4737,17.4737,17.127,17.127,56400.0],["1999-02-26",17.0577,17.3004,16.8497,17.127,113850.0],["1999-03-01",16.919,17.0577,16.5723,16.9537,49800.0],["1999-03-02",16.6416,16.919,16.503,16.919,32400.0],["1999-03-03",16.919,16.9883,16.7803,16.919,129000.0],["1999-03-04",16.919,16.9883,16.7803,16.8497,84750.0],["1999-03-05",16.919,17.2657,16.919,17.2657,242700.0],["1999-03-08",17.2657,17.2657,16.919,16.9883,54450.0],["1999-03-09",16.919,16.9883,16.7457,16.8843,338850.0],["1999-03-10",16.711,16.9883,16.503,16.8497,84900.0],["1999-03-11",16.9883,16.9883,16.5723,16.6763,56250.0],["1999-03-12",16.6416,17.0577,16.503,16.503,101550.0],["1999-03-15",16.4336,16.5376,16.1563,16.4683,49800.0],["1999-03-16",16.6416,16.711,16.2949,16.3296,68850.0],["1999-03-17",16.3989,16.3989,15.9482,15.9829,37950.0],["1999-03-18",15.9482,16.5723,15.9482,16.1563,122100.0],["1999-03-19",16.1909,16.4336,16.1563,16.2256,63900.0],["1999-03-22",16.1563,16.1563,15.5322,15.6709,456450.0],["1999-03-23",15.6362,15.6362,15.4975,15.5149,86550.0],["1999-03-24",15.5322,15.9482,15.5322,15.7749,64050.0],["1999-03-25",16.0869,17.0577,15.8442,16.711,240450.0],["1999-03-26",16.7803,17.4737,16.503,16.9883,120300.0],["1999-03-29",16.919,16.9883,16.2949,16.3296,116550.0],["1999-03-30",16.503,17.3004,16.2949,17.127,883800.0],["1999-03-31",17.1964,17.2657,16.919,17.1964,195600.0],["1999-04-01",17.127,17.5431,17.0923,17.127,147300.0],["1999-04-05",17.4044,17.4044,17.0577,17.1617,131700.0],["1999-04-06",17.2657,17.2657,16.9883,17.0577,52950.0],["1999-04-07",17.0577,17.127,16.5723,16.6763,112500.0],["1999-04-08",16.7456,16.7456,16.5723,16.6416,172950.0],["1999-04-09",16.8497,17.1964,16.6416,16.9537,136050.0],["1999-04-12",16.9883,18.3751,16.8497,17.8204,479850.0],["1999-04-13",17.8898,17.9591,17.6124,17.8204,92700.0],["1999-04-14",17.8898,18.0284,17.4737,17.5431,196200.0],["1999-04-15",17.4737,17.8204,16.9537,17.127,99750.0],["1999-04-16",17.0577,17.2657,16.9537,17.0924,127650.0],["1999-04-19",17.127,17.127,16.0869,16.5723,238650.0],["1999-04-20",16.3989,16.7457,16.3643,16.4336,152550.0],["1999-04-21",16.4336,16.503,16.3296,16.3643,156150.0],["1999-04-22",16.4336,17.4737,16.3296,17.0577,178650.0],["1999-04-23",16.9537,17.127,16.7803,16.7803,15450.0],["1999-04-26",17.2657,17.3004,16.9883,17.0924,113850.0],["1999-04-27",17.0577,17.2657,16.503,16.503,47700.0],["1999-04-28",16.6416,16.711,16.5723,16.6416,65250.0],["1999-04-29",16.6416,16.8497,16.3643,16.503,74850.0],["1999-04-30",16.5723,16.6763,15.8789,16.0176,114900.0],["1999-05-03",16.4336,16.4336,15.4975,15.6015,209850.0],["1999-05-04",15.6709,16.1563,15.6709,16.0176,126300.0],["1999-05-05",15.9482,16.1563,15.8442,16.0522,281250.0],["1999-05-06",16.1216,16.1216,16.0869,16.0869,57150.0],["1999-05-07",16.1563,16.2603,16.0869,16.1216,247950.0],["1999-05-10",16.0869,16.8497,16.0869,16.8497,69600.0],["1999-05-11",16.6416,17.8898,16.6416,17.335,114300.0],["1999-05-12",17.1964,17.335,16.8497,16.9537,131100.0],["1999-05-13",17.0924,18.0978,17.0577,18.0284,222450.0],["1999-05-14",17.6817,18.5832,17.5431,18.2365,156000.0],["1999-05-17",18.2018,18.2365,17.5084,18.0284,137550.0],["1999-05-18",17.9591,18.3751,17.9591,17.9938,48900.0],["1999-05-19",18.3751,18.4445,17.9591,18.4445,78000.0],["1999-05-20",18.2365,19.4152,18.2365,18.6178,271050.0],["1999-05-21",18.8605,19.1379,18.4445,18.8605,290700.0],["1999-05-24",18.8605,18.9992,18.5832,18.8605,196350.0],["1999-05-25",18.9299,18.9299,18.7218,18.7565,125700.0],["1999-05-26",18.9299,18.9299,18.1671,18.1671,244200.0],["1999-05-27",18.4792,18.7219,18.3751,18.5138,78600.0],["1999-05-28",18.7218,18.9645,18.6872,18.8605,218850.0],["1999-06-01",18.7218,19.0685,18.7218,18.9299,277650.0],["1999-06-02",18.9992,19.1379,18.5485,18.9992,150900.0],["1999-06-03",18.8605,19.8313,18.8605,18.8605,511200.0],["1999-06-04",18.8605,19.1725,18.6178,18.7912,87450.0],["1999-06-07",18.9992,18.9992,18.4445,18.7218,147750.0],["1999-06-08",18.6525,18.7912,18.2711,18.3058,188100.0],["1999-06-09",18.3058,18.3578,17.0577,17.4044,118500.0],["1999-06-10",17.4737,17.8204,16.919,17.335,144150.0],["1999-06-11",17.4737,17.9591,17.4737,17.6124,82950.0],["1999-06-14",17.6124,17.6124,17.1964,17.1964,98250.0],["1999-06-15",17.6124,17.6124,16.9883,17.127,84300.0],["1999-06-16",17.1964,18.2018,17.0577,17.8898,83100.0],["1999-06-17",17.8898,18.8605,17.8898,18.5832,262650.0],["1999-06-18",18.6178,18.7912,18.0978,18.0978,333450.0],["1999-06-21",18.1324,18.6178,18.1324,18.5832,336750.0],["1999-06-22",18.4445,18.6178,18.1671,18.5832,77700.0],["1999-06-23",18.4445,18.6178,18.3751,18.5138,154350.0],["1999-06-24",18.5832,18.5832,18.0978,18.1671,249900.0],["1999-06-25",18.3751,18.3751,17.8898,18.2365,94200.0],["1999-06-28",18.3058,18.3058,17.8551,17.8551,136200.0],["1999-06-29",17.8551,17.8898,17.4044,17.4044,170400.0],["1999-06-30",17.6124,17.6124,16.7803,16.9883,268650.0],["1999-07-01",17.0577,18.4445,16.5376,18.4098,121500.0],["1999-07-02",18.3751,18.4445,18.2018,18.2018,186150.0],["1999-07-06",18.2365,18.3751,17.9591,17.9591,219600.0],["1999-07-07",17.8898,18.2018,17.8898,17.8898,66900.0],["1999-07-08",18.0284,18.0284,17.6124,17.6817,268350.0],["1999-07-09",17.8898,17.8898,17.1617,17.2657,100800.0],["1999-07-12",17.3004,17.5431,17.1617,17.4737,107250.0],["1999-07-13",17.2657,17.7511,17.1964,17.6124,164400.0],["1999-07-14",17.6124,17.6124,17.0577,17.231,220950.0],["1999-07-15",17.1964,17.4044,17.1964,17.4044,61800.0],["1999-07-16",17.3004,17.9591,17.0577,17.2657,173400.0],["1999-07-19",17.1964,17.3697,17.023,17.1964,47550.0],["1999-07-20",17.335,17.335,17.0577,17.2657,126150.0],["1999-07-21",17.127,17.231,16.5376,16.7803,293550.0],["1999-07-22",16.9883,17.6817,16.919,17.335,246750.0],["1999-07-23",17.4044,17.4044,16.971,16.971,71700.0],["1999-07-26",16.9883,17.7164,16.6416,17.0924,130500.0],["1999-07-27",17.4044,17.4737,17.0924,17.0924,36750.0],["1999-07-28",17.335,17.335,17.0923,17.127,41850.0],["1999-07-29",17.231,17.231,16.7803,16.9537,42300.0],["1999-07-30",17.0577,17.335,16.9537,17.1964,123600.0],["1999-08-02",17.335,17.8204,17.335,17.4737,67050.0],["1999-08-03",17.4044,17.5431,17.335,17.4737,46200.0],["1999-08-04",17.335,17.4737,17.2657,17.2657,53250.0],["1999-08-05",17.4044,17.4044,17.0577,17.1617,178950.0],["1999-08-06",17.0577,17.0577,16.919,17.023,22050.0],["1999-08-09",16.9883,17.4044,16.919,17.127,57750.0],["1999-08-10",17.1964,17.6124,16.6416,17.6124,179100.0],["1999-08-11",17.6124,17.6817,17.1617,17.1964,34350.0],["1999-08-12",17.127,17.4737,16.9883,16.9883,39450.0],["1999-08-13",16.9883,17.0577,16.919,16.9537,212550.0],["1999-08-16",16.9537,16.9883,16.503,16.6416,23550.0],["1999-08-17",16.659,16.711,15.7402,16.3643,156600.0],["1999-08-18",16.503,16.503,16.1216,16.2256,105450.0],["1999-08-19",16.2256,16.2256,15.7055,15.8789,116700.0],["1999-08-20",15.9482,16.0176,15.7402,15.7749,60900.0],["1999-08-23",15.8096,15.8789,15.4629,15.6015,315600.0],["1999-08-24",15.5322,15.5669,15.3935,15.4282,87000.0],["1999-08-25",15.4455,15.4629,15.1162,15.1855,371550.0],["1999-08-26",15.2548,15.5322,15.1855,15.3242,215700.0],["1999-08-27",15.6015,15.8789,15.4629,15.4975,309450.0],["1999-08-30",15.4629,15.6362,15.3588,15.3588,59700.0],["1999-08-31",15.4629,15.6709,15.3935,15.5322,72150.0],["1999-09-01",15.5322,16.5723,15.5322,16.2603,197550.0],["1999-09-02",16.1563,16.3643,15.8442,16.0522,180450.0],["1999-09-03",16.1216,16.1909,16.0176,16.0869,165450.0],["1999-09-07",16.0869,16.1563,16.0176,16.0869,78150.0],["1999-09-08",15.8789,15.9482,15.1855,15.2548,63300.0],["1999-09-09",15.1855,15.2548,14.8388,14.8388,171750.0],["1999-09-10",15.0468,15.4975,14.1454,15.4975,159900.0],["1999-09-13",15.4282,15.4629,15.3242,15.3935,45300.0],["1999-09-14",15.3242,15.6015,15.2548,15.5322,328500.0],["1999-09-15",15.6015,15.7055,15.4628,15.5669,78300.0],["1999-09-16",15.4629,15.7402,14.8735,14.9081,237750.0],["1999-09-17",15.0642,15.0815,14.2147,14.4228,312600.0],["1999-09-20",14.6308,14.9775,14.1107,14.3534,470250.0],["1999-09-21",14.4921,14.4921,13.5907,13.9374,199650.0],["1999-09-22",14.1454,14.1454,13.9374,14.0067,539400.0],["1999-09-23",14.0761,14.1454,13.9027,13.972,152850.0],["1999-09-24",14.0067,14.7001,14.0067,14.5614,239100.0],["1999-09-27",14.4921,14.5961,14.3534,14.3881,216750.0],["1999-09-28",14.4227,14.4748,14.3534,14.4574,176550.0],["1999-09-29",14.5614,14.5614,14.3534,14.3534,25050.0],["1999-09-30",14.4227,14.6308,13.5907,13.5907,123750.0],["1999-10-01",13.7294,14.3187,13.7294,14.2147,211650.0],["1999-10-04",14.2841,14.9081,14.2147,14.9081,85800.0],["1999-10-05",14.9775,15.0468,14.8388,14.9775,96450.0],["1999-10-06",14.9775,15.3242,14.8388,15.3242,110850.0],["1999-10-07",15.1855,15.2548,13.868,14.2494,319500.0],["1999-10-08",14.4228,14.5614,14.2841,14.4921,227400.0],["1999-10-11",14.5614,14.5614,13.972,14.1454,76200.0],["1999-10-12",14.1107,14.4227,14.076,14.3534,124350.0],["1999-10-13",14.4921,15.0468,14.4228,14.9775,165900.0],["1999-10-14",14.9081,14.9775,14.6654,14.9081,37350.0],["1999-10-15",14.7001,14.9775,13.972,14.2841,75900.0],["1999-10-18",14.0761,14.2147,13.7293,13.9374,59250.0],["1999-10-19",14.0067,14.2494,13.9374,14.0934,154500.0],["1999-10-20",14.2147,14.7695,13.7987,14.7695,187200.0],["1999-10-21",14.7001,15.1162,14.6654,14.8041,238950.0],["1999-10-22",14.8388,14.9775,14.1454,14.4228,120000.0],["1999-10-25",14.3881,14.3881,14.2147,14.2494,21000.0],["1999-10-26",14.3534,14.3534,13.868,14.0067,97650.0],["1999-10-27",13.9374,14.0761,13.764,13.868,157650.0],["1999-10-28",13.9374,13.9374,13.868,13.9027,81150.0],["1999-10-29",14.0067,14.0067,13.7294,13.8334,249300.0],["1999-11-01",13.8334,13.9027,13.1746,13.1746,120900.0],["1999-11-02",13.348,13.3566,12.7586,12.8973,671700.0],["1999-11-03",13.0359,13.1746,12.8973,13.14,379500.0],["1999-11-04",13.1053,13.2786,13.0013,13.2786,422400.0],["1999-11-05",13.1053,13.3826,13.1053,13.3133,28800.0],["1999-11-08",13.2093,13.5907,13.1053,13.3133,68100.0],["1999-11-09",13.452,13.6253,13.3133,13.452,290850.0],["1999-11-10",13.452,13.868,13.3826,13.764,43650.0],["1999-11-11",13.5213,14.3534,13.5213,14.0067,46950.0],["1999-11-12",13.9027,14.0067,13.7987,13.9027,107700.0],["1999-11-15",13.972,14.0067,13.868,13.9374,41550.0],["1999-11-16",14.0067,14.0067,13.5213,13.7987,100800.0],["1999-11-17",13.5213,14.4921,13.3133,14.1454,162150.0],["1999-11-18",14.2147,14.6308,14.0761,14.4921,168750.0],["1999-11-19",14.5268,14.5614,13.868,13.9374,54900.0],["1999-11-22",14.0067,14.0067,13.5213,13.5907,90450.0],["1999-11-23",13.5213,13.5213,13.0359,13.1746,56850.0],["1999-11-24",13.0359,13.3826,12.3772,12.5159,226050.0],["1999-11-26",12.5506,12.5506,12.2732,12.5506,170550.0],["1999-11-29",12.8279,13.5907,12.7586,13.5907,173250.0],["1999-11-30",13.4867,14.0761,13.3826,14.0067,216150.0],["1999-12-01",14.0067,14.0761,13.3133,13.868,122250.0],["1999-12-02",13.5907,14.1454,13.5907,14.0067,94200.0],["1999-12-03",14.0067,14.4921,14.0067,14.4228,66900.0],["1999-12-06",14.4921,14.4921,13.452,13.868,122550.0],["1999-12-07",13.8334,13.868,13.66,13.8334,325350.0],["1999-12-08",13.66,13.764,13.5907,13.66,122700.0],["1999-12-09",13.66,13.8334,13.3826,13.7293,59850.0],["1999-12-10",13.5907,13.868,13.452,13.6253,87450.0],["1999-12-13",13.5213,13.6947,13.3133,13.5213,148050.0],["1999-12-14",13.3133,13.4867,12.7586,12.8279,108300.0],["1999-12-15",12.6892,13.3826,12.4812,13.3133,127650.0],["1999-12-16",13.244,13.4173,13.1053,13.3826,76800.0],["1999-12-17",13.452,13.5213,13.4173,13.4867,220800.0],["1999-12-20",13.504,13.5387,13.0359,13.2093,154650.0],["1999-12-21",13.2786,13.3133,12.2732,12.4119,315900.0],["1999-12-22",13.5213,14.0761,12.5506,12.8279,537300.0],["1999-12-23",13.1053,13.3133,12.6892,12.8973,265200.0],["1999-12-27",13.1053,13.3826,12.8973,13.3826,69600.0],["1999-12-28",13.3133,15.0468,13.036,14.8735,140400.0],["1999-12-29",14.7001,16.2949,14.7001,15.1855,148650.0],["1999-12-30",15.0468,15.5322,14.2841,14.8388,794550.0],["1999-12-31",14.3881,14.5961,14.2147,14.3534,215250.0],["2000-01-03",14.2147,14.3534,13.9027,14.0761,528750.0],["2000-01-04",14.0067,14.2841,13.4867,14.1801,271950.0],["2000-01-05",14.0414,14.4227,14.0414,14.3187,62250.0],["2000-01-06",14.4228,14.4228,14.0761,14.4228,94800.0],["2000-01-07",14.4228,14.6654,14.2841,14.6654,639000.0],["2000-01-10",14.6308,15.1162,14.4574,14.9775,145350.0],["2000-01-11",14.8041,15.4629,14.7695,15.3242,237450.0],["2000-01-12",15.2548,15.2548,14.9428,14.9775,143400.0],["2000-01-13",15.1855,15.4629,14.9775,15.4629,59250.0],["2000-01-14",15.2895,15.3935,14.7001,14.7695,215100.0],["2000-01-18",14.8388,14.9775,14.7001,14.7348,53850.0],["2000-01-19",14.7001,14.8388,14.6308,14.7001,379800.0],["2000-01-20",14.7348,14.7695,14.5268,14.7001,174900.0],["2000-01-21",14.6308,14.7001,14.6308,14.6828,120450.0],["2000-01-24",14.6828,15.2548,14.6654,14.7001,86250.0],["2000-01-25",14.7001,14.8041,14.3534,14.4574,334050.0],["2000-01-26",14.4921,14.6308,14.0761,14.4228,316800.0],["2000-01-27",14.5614,14.5614,14.076,14.3187,89700.0],["2000-01-28",14.3187,14.4574,14.2147,14.4574,219900.0],["2000-01-31",14.4228,14.5961,14.0761,14.2841,324600.0],["2000-02-01",14.2841,15.4629,14.2841,15.4629,126750.0],["2000-02-02",15.4629,15.4629,14.3534,14.4921,371250.0],["2000-02-03",14.3881,15.0121,14.3534,14.7348,336600.0],["2000-02-04",14.5961,15.0468,14.2147,14.9081,168150.0],["2000-02-07",14.4228,14.9775,14.4228,14.9428,57300.0],["2000-02-08",14.9428,15.7749,14.7001,15.7749,1119900.0],["2000-02-09",15.8096,16.2256,15.7402,16.1216,798900.0],["2000-02-10",16.1216,17.7511,16.1216,17.023,1174800.0],["2000-02-11",17.1964,17.231,16.919,17.0577,288750.0],["2000-02-14",17.0577,17.3004,16.6416,16.7803,621600.0],["2000-02-15",16.7456,16.7456,15.8096,16.2603,70950.0],["2000-02-16",16.0869,16.0869,15.3935,15.3935,68250.0],["2000-02-17",15.3935,15.6709,14.9081,15.2548,69300.0],["2000-02-18",15.0468,15.8789,15.0468,15.3935,110250.0],["2000-02-22",15.3242,15.4975,15.2375,15.2895,137700.0],["2000-02-23",15.1855,15.3935,14.9428,15.0468,148800.0],["2000-02-24",14.8735,15.0468,14.7001,15.0468,131400.0],["2000-02-25",15.0468,15.0468,14.7001,14.7001,67950.0],["2000-02-28",14.9775,15.2895,14.6654,15.1161,725100.0],["2000-02-29",15.2202,15.3935,15.0468,15.2548,142350.0],["2000-03-01",15.4629,15.5322,15.1162,15.3242,128550.0],["2000-03-02",15.2202,15.4975,15.1162,15.2548,169350.0],["2000-03-03",15.1162,15.5322,15.1162,15.4629,61500.0],["2000-03-06",15.3242,15.5322,15.1161,15.1161,272100.0],["2000-03-07",15.1162,15.4282,15.1162,15.3588,160200.0],["2000-03-08",15.3242,15.9482,15.2548,15.9136,216450.0],["2000-03-09",15.7402,16.0176,15.1855,15.6015,230700.0],["2000-03-10",15.2548,15.6709,15.2548,15.4975,82050.0],["2000-03-13",15.2548,15.6015,14.9081,15.5322,84750.0],["2000-03-14",15.3242,15.6362,15.0468,15.2548,524700.0],["2000-03-15",15.3242,15.4629,15.1855,15.4282,274800.0],["2000-03-16",15.5322,15.5322,13.1746,13.66,136200.0],["2000-03-17",13.452,14.6654,13.452,14.4574,103650.0],["2000-03-20",14.3534,14.7001,14.2841,14.6308,29100.0],["2000-03-21",14.5961,14.9428,14.5961,14.9081,59400.0],["2000-03-22",14.8388,15.4282,14.6654,14.8735,811200.0],["2000-03-23",15.2548,15.2548,14.7001,15.1161,98250.0],["2000-03-24",15.4629,15.4629,14.7001,14.7001,136050.0],["2000-03-27",14.7001,14.7348,14.2147,14.2494,198300.0],["2000-03-28",14.1541,14.1541,11.9265,13.3826,399150.0],["2000-03-29",13.7294,13.7294,12.5159,12.5159,133950.0],["2000-03-30",12.5852,14.4921,12.5852,14.3534,234150.0],["2000-03-31",14.2494,14.4921,13.8334,13.9027,196200.0],["2000-04-03",13.7293,15.2548,13.7293,15.1508,239550.0],["2000-04-04",14.7001,15.2548,14.4921,15.2202,144450.0],["2000-04-05",14.7001,15.2548,14.7001,15.1855,115950.0],["2000-04-06",15.0468,15.3242,15.0468,15.2548,227850.0],["2000-04-07",15.0468,15.3588,15.0468,15.2895,251250.0],["2000-04-10",15.2548,15.3935,14.9775,15.1855,223800.0],["2000-04-11",15.3935,15.3935,14.7695,14.7695,148950.0],["2000-04-12",14.8041,14.8041,14.0414,14.5614,55800.0],["2000-04-13",14.2147,15.1162,14.2147,15.0468,67350.0],["2000-04-14",14.5961,14.9775,14.3361,14.9081,106800.0],["2000-04-17",14.7001,14.8388,14.2494,14.2841,522300.0],["2000-04-18",14.2841,15.1162,14.2147,14.8388,86700.0],["2000-04-19",14.8041,14.9081,14.4574,14.9081,49950.0],["2000-04-20",14.9081,14.9081,14.4574,14.4574,345000.0],["2000-04-24",14.4574,14.8041,14.1801,14.4921,55200.0],["2000-04-25",14.7001,14.8388,13.7987,14.4228,61200.0],["2000-04-26",14.0067,14.7001,14.0067,14.6308,78450.0],["2000-04-27",14.5614,14.5614,13.7294,14.4228,145500.0],["2000-04-28",14.0067,14.4921,14.0067,14.4921,52350.0],["2000-05-01",14.4227,14.4574,14.2494,14.4574,66150.0],["2000-05-02",14.4574,14.9081,14.1454,14.2147,187050.0],["2000-05-03",14.5268,14.5614,14.2841,14.3534,71850.0],["2000-05-04",14.4921,14.4921,14.2147,14.2841,77700.0],["2000-05-05",14.4227,14.4921,14.0067,14.1107,134100.0],["2000-05-08",14.024,14.6308,13.9027,14.4574,238500.0],["2000-05-09",14.5614,14.6308,14.1801,14.4228,70650.0],["2000-05-10",14.2754,14.4228,14.2147,14.2147,161250.0],["2000-05-11",14.3881,14.5268,14.2841,14.4228,80850.0],["2000-05-12",14.0761,14.0761,13.7293,13.7293,101400.0],["2000-05-15",13.868,13.9374,13.5907,13.66,127350.0],["2000-05-16",13.868,13.868,13.53,13.66,111300.0],["2000-05-17",13.6947,13.6947,13.244,13.348,101850.0],["2000-05-18",13.4,13.7987,13.1053,13.1053,132300.0],["2000-05-19",13.2093,13.452,13.1746,13.3133,105150.0],["2000-05-22",13.3133,13.452,12.9666,13.1053,146250.0],["2000-05-23",13.0359,13.452,12.7586,13.2093,384450.0],["2000-05-24",13.1053,13.452,13.0706,13.3826,321900.0],["2000-05-25",13.4173,13.452,12.9666,13.3826,216750.0],["2000-05-26",13.452,13.452,12.9319,13.348,129300.0],["2000-05-30",13.1746,13.452,12.8973,13.244,109200.0],["2000-05-31",13.0446,13.3826,13.0359,13.3826,267750.0],["2000-06-01",13.452,13.764,13.452,13.6253,151050.0],["2000-06-02",13.5907,14.8388,13.5907,14.7001,303150.0],["2000-06-05",14.2841,14.4574,14.1454,14.2841,67500.0],["2000-06-06",14.1454,14.3534,14.0067,14.1107,82650.0],["2000-06-07",14.2147,14.2147,13.3133,14.0067,146550.0],["2000-06-08",14.1454,14.1454,13.5907,13.5907,36750.0],["2000-06-09",13.6947,13.9027,13.6947,13.868,60600.0],["2000-06-12",13.9374,14.0761,13.5907,13.7987,31500.0],["2000-06-13",13.8334,14.0067,13.8334,13.9374,77250.0],["2000-06-14",13.868,14.1107,13.868,14.1107,329400.0],["2000-06-15",14.1454,14.4228,14.1454,14.3881,313200.0],["2000-06-16",14.4228,14.4921,13.7294,13.868,119850.0],["2000-06-19",13.9374,13.9374,13.8334,13.9027,37650.0],["2000-06-20",13.868,14.2841,13.4173,14.2841,85500.0],["2000-06-21",14.1107,14.2494,14.076,14.1801,10500.0],["2000-06-22",14.2147,14.5268,14.0067,14.1801,108000.0],["2000-06-23",13.9374,14.4228,13.9374,14.4228,188550.0],["2000-06-26",14.3881,14.7001,14.0761,14.7001,53550.0],["2000-06-27",14.4921,14.7001,14.076,14.5268,138000.0],["2000-06-28",14.2841,14.2841,13.9374,14.1454,133500.0],["2000-06-29",14.1974,14.4921,13.972,14.3534,70650.0],["2000-06-30",14.076,14.4574,13.868,14.3534,417450.0],["2000-07-03",14.1454,14.4228,13.9027,14.2841,51750.0],["2000-07-05",14.0067,14.4228,13.9374,14.4228,152700.0],["2000-07-06",14.1107,14.5614,13.9374,14.4921,108600.0],["2000-07-07",14.4054,14.5614,14.1454,14.3534,127200.0],["2000-07-10",14.1454,14.3447,14.1454,14.3187,65550.0],["2000-07-11",14.2841,14.5961,14.1107,14.1801,275700.0],["2000-07-12",8.0435,9.2222,7.4887,9.1876,9182400.0],["2000-07-13",9.2569,9.2916,8.8409,9.1182,919650.0],["2000-07-14",9.1009,9.2916,9.0142,9.1182,456600.0],["2000-07-17",9.3783,9.4303,9.0142,9.3956,334950.0],["2000-07-18",9.3956,9.4303,9.0836,9.2222,261450.0],["2000-07-19",9.3436,9.3956,8.9796,9.0489,140550.0],["2000-07-20",9.1529,9.1529,8.8755,8.9102,421500.0],["2000-07-21",8.8409,9.0056,8.7022,8.7022,210000.0],["2000-07-24",8.8062,8.8062,8.5982,8.7022,153900.0],["2000-07-25",8.7369,8.7715,8.0781,8.1475,410250.0],["2000-07-26",8.1128,8.1821,7.6274,7.9394,471600.0],["2000-07-27",7.9741,7.9741,7.142,7.246,1269750.0],["2000-07-28",7.4194,7.4194,6.934,7.2114,259800.0],["2000-07-31",7.2807,7.7661,7.2807,7.4194,1058250.0],["2000-08-01",7.3501,7.4194,6.9687,7.0727,154500.0],["2000-08-02",7.246,7.246,7.0727,7.142,82050.0],["2000-08-03",7.0554,7.3154,7.0034,7.2807,493050.0],["2000-08-04",7.2114,7.4887,7.142,7.2807,231900.0],["2000-08-07",7.4887,7.5234,7.142,7.3847,94950.0],["2000-08-08",7.4887,7.5581,7.246,7.246,137400.0],["2000-08-09",7.2114,7.4194,7.1767,7.246,171750.0],["2000-08-10",7.246,7.246,7.038,7.0727,147300.0],["2000-08-11",7.1074,7.2114,6.9687,7.2114,87600.0],["2000-08-14",7.194,7.2807,7.0727,7.246,118950.0],["2000-08-15",7.142,7.2114,7.0727,7.0727,213450.0],["2000-08-16",7.1767,7.4194,6.7607,7.3327,210600.0],["2000-08-17",7.4194,7.5927,7.1074,7.5927,57000.0],["2000-08-18",7.5234,7.6274,7.2807,7.4541,57000.0],["2000-08-21",7.6274,7.6274,7.4194,7.4887,90150.0],["2000-08-22",7.3327,7.4194,7.2807,7.2807,89250.0],["2000-08-23",7.2807,7.4194,6.6567,6.726,242400.0],["2000-08-24",6.7087,7.0727,6.6567,7.0727,81900.0],["2000-08-25",7.0727,7.3154,7.0727,7.2114,94950.0],["2000-08-28",7.1767,7.246,7.1074,7.246,53700.0],["2000-08-29",7.2114,7.3501,7.1074,7.1767,448200.0],["2000-08-30",7.2807,7.3154,7.142,7.3154,97200.0],["2000-08-31",7.3154,7.9048,7.2807,7.4887,289500.0],["2000-09-01",7.5581,7.8008,7.5234,7.6274,150000.0],["2000-09-05",7.5927,7.7661,7.5581,7.6621,49800.0],["2000-09-06",7.6968,7.7661,7.4194,7.6968,38400.0],["2000-09-07",7.6968,7.9048,7.6621,7.8701,73500.0],["2000-09-08",7.8008,8.1475,7.5234,7.6621,77700.0],["2000-09-11",7.6968,7.6968,7.4887,7.4887,115050.0],["2000-09-12",7.4887,7.5927,7.4194,7.4194,131100.0],["2000-09-13",7.4887,7.4887,6.6567,6.726,233700.0],["2000-09-14",6.8647,6.934,6.7607,6.8647,215550.0],["2000-09-15",6.8647,7.2114,6.7953,7.2114,307200.0],["2000-09-18",7.142,7.5581,7.1074,7.4887,141000.0],["2000-09-19",7.4194,7.8008,7.4194,7.5581,182550.0],["2000-09-20",7.6274,8.1128,7.6274,7.7661,129000.0],["2000-09-21",7.7314,8.0435,7.7314,7.9741,105750.0],["2000-09-22",7.9741,7.9741,7.3154,7.8008,123750.0],["2000-09-25",7.9394,7.9741,7.8008,7.8701,32250.0],["2000-09-26",8.0088,8.0088,7.3501,7.4887,118200.0],["2000-09-27",7.3501,7.6968,7.2807,7.2807,216600.0],["2000-09-28",7.2807,7.4194,7.246,7.3154,266550.0],["2000-09-29",7.3501,7.6621,7.3501,7.5927,165000.0],["2000-10-02",7.6274,7.7314,7.142,7.1767,274800.0],["2000-10-03",7.2114,7.5581,7.2114,7.3327,92400.0],["2000-10-04",7.4194,7.9048,7.2114,7.9048,77550.0],["2000-10-05",7.8354,8.1821,7.8354,8.0435,46650.0],["2000-10-06",7.9481,7.9568,7.6274,7.6274,47100.0],["2000-10-09",7.6274,7.6274,7.0727,7.3154,52950.0],["2000-10-10",7.4887,7.7314,7.4021,7.5581,47250.0],["2000-10-11",7.2114,7.8354,7.1074,7.6274,130200.0],["2000-10-12",7.8441,8.0435,7.6274,7.6968,40950.0],["2000-10-13",7.7661,8.0435,7.7314,7.9741,35100.0],["2000-10-16",8.0435,8.0435,7.6968,7.8008,159000.0],["2000-10-17",7.7661,7.8701,7.7314,7.8008,61500.0],["2000-10-18",7.6968,8.0435,7.6274,7.9741,28800.0],["2000-10-19",8.0348,8.0435,7.7661,8.0435,34200.0],["2000-10-20",8.1041,8.1821,7.8008,8.1128,54600.0],["2000-10-23",8.1821,8.3902,7.9048,7.9048,68250.0],["2000-10-24",8.0435,9.1529,8.0088,8.5982,79800.0],["2000-10-25",8.4595,8.5288,8.0435,8.0435,40500.0],["2000-10-26",8.0435,8.1821,7.4887,7.9741,44700.0],["2000-10-27",8.1475,8.8755,8.1128,8.6329,84750.0],["2000-10-30",8.6675,8.7369,8.3208,8.5288,25500.0],["2000-10-31",8.2948,8.3902,7.9741,8.1475,60750.0],["2000-11-01",8.0781,8.0781,7.7661,7.7661,64800.0],["2000-11-02",7.7748,8.7369,7.7661,8.7369,66150.0],["2000-11-03",8.5982,8.8062,8.4595,8.4595,29100.0],["2000-11-06",8.4595,8.5288,8.2515,8.3555,43950.0],["2000-11-07",8.3208,8.3208,7.9048,8.1821,67350.0],["2000-11-08",7.9481,8.3902,7.7661,8.1128,93300.0],["2000-11-09",8.1128,8.3208,7.9048,8.2861,84000.0],["2000-11-10",8.0435,8.6675,7.9741,8.4595,186600.0],["2000-11-13",8.2515,8.4942,8.2168,8.3902,28650.0],["2000-11-14",8.4248,8.5982,8.3208,8.5982,20850.0],["2000-11-15",8.3902,8.5635,8.3902,8.5288,32700.0],["2000-11-16",8.3902,8.5982,8.3555,8.5635,37050.0],["2000-11-17",8.5982,8.8755,8.3902,8.5288,64650.0],["2000-11-20",8.5115,8.5288,8.3555,8.4248,252900.0],["2000-11-21",8.3555,8.3555,8.1821,8.2861,196650.0],["2000-11-22",8.1908,8.3902,8.1821,8.1821,37200.0],["2000-11-24",8.1821,8.3902,7.7661,7.8008,40500.0],["2000-11-27",7.8354,7.9048,7.6274,7.6274,206850.0],["2000-11-28",7.6621,7.6968,7.4194,7.4887,163950.0],["2000-11-29",7.4887,7.7661,7.4541,7.7314,29250.0],["2000-11-30",7.6621,8.1475,7.6274,7.9741,81450.0],["2000-12-01",7.9741,8.0088,7.7661,8.0088,18000.0],["2000-12-04",7.9134,8.3902,7.9048,8.1821,53250.0],["2000-12-05",8.3555,8.6675,8.0781,8.6675,70050.0],["2000-12-06",8.5635,8.7022,8.2515,8.2515,59250.0],["2000-12-07",8.4248,8.7369,8.2168,8.5288,44100.0],["2000-12-08",8.5288,9.3609,8.1821,9.3262,83850.0],["2000-12-11",9.1529,9.4303,8.8755,9.2569,286050.0],["2000-12-12",9.0836,9.4996,9.0836,9.4303,61800.0],["2000-12-13",9.2222,9.5689,9.1876,9.4303,148500.0],["2000-12-14",9.2222,9.4649,9.2222,9.3956,38700.0],["2000-12-15",9.3956,9.4996,9.2222,9.4649,96000.0],["2000-12-18",9.1529,9.2222,8.7022,8.9102,108000.0],["2000-12-19",8.6675,8.8755,7.7661,8.8669,115500.0],["2000-12-20",8.3208,8.5288,7.4194,8.4248,206100.0],["2000-12-21",8.0435,9.2916,8.0435,8.9449,167400.0],["2000-12-22",8.8755,8.8929,8.2861,8.7022,94950.0],["2000-12-26",8.3208,9.0142,8.0781,8.8062,99300.0],["2000-12-27",8.8409,9.7076,8.5982,9.5689,220950.0],["2000-12-28",9.4649,10.6784,9.4649,10.0197,263700.0],["2000-12-29",9.985,10.1583,9.4303,9.4996,100800.0],["2001-01-02",9.5689,9.5689,9.1529,9.3609,29250.0],["2001-01-03",9.3956,9.7076,9.1529,9.6036,48750.0],["2001-01-04",9.6036,9.8463,9.4996,9.7423,117750.0],["2001-01-05",9.6383,9.777,9.6036,9.6036,51000.0],["2001-01-08",9.8463,9.881,9.0142,9.0142,68700.0],["2001-01-09",9.3956,9.4303,9.2222,9.4303,194250.0],["2001-01-10",9.4303,9.777,9.3956,9.777,59850.0],["2001-01-11",9.5083,10.297,9.4996,10.0197,80250.0],["2001-01-12",9.985,10.2623,9.5689,9.9156,58650.0],["2001-01-16",9.7076,10.7477,9.7076,10.609,147000.0],["2001-01-17",10.401,11.0944,10.401,10.9557,120750.0],["2001-01-18",11.0858,11.0944,10.5744,10.7477,32400.0],["2001-01-19",10.5397,10.8171,9.7076,10.7131,103200.0],["2001-01-22",10.5744,12.1345,10.5397,11.4065,213150.0],["2001-01-23",11.4065,11.4411,10.8171,11.3024,127500.0],["2001-01-24",11.0944,11.0944,10.5397,10.7477,65850.0],["2001-01-25",10.8171,11.1898,10.401,10.6437,34350.0],["2001-01-26",10.7824,10.7824,10.2623,10.7131,26250.0],["2001-01-29",10.3403,11.3718,10.3403,11.0944,50250.0],["2001-01-30",11.3024,11.3024,10.687,11.0598,27000.0],["2001-01-31",11.2331,11.5105,10.7131,10.8171,52350.0],["2001-02-01",10.9557,11.3024,10.6784,11.1638,24150.0],["2001-02-02",10.8864,11.2331,9.6036,9.6729,106500.0],["2001-02-05",9.8116,10.401,9.7076,10.2623,103650.0],["2001-02-06",10.2623,10.8171,10.2623,10.6784,51150.0],["2001-02-07",10.2623,11.3718,10.2623,10.9904,88500.0],["2001-02-08",11.1638,11.2678,10.6784,10.6784,53700.0],["2001-02-09",10.505,10.5397,9.985,10.297,77250.0],["2001-02-12",9.985,11.3718,9.985,11.1291,178950.0],["2001-02-13",11.1291,12.0652,11.1291,12.0305,128250.0],["2001-02-14",11.7532,11.9265,11.5798,11.6491,214800.0],["2001-02-15",12.3425,12.4119,11.7878,12.2039,207450.0],["2001-02-16",11.6838,11.9265,11.5798,11.8572,274200.0],["2001-02-20",11.9872,11.9959,11.7532,11.9265,152100.0],["2001-02-21",11.8225,12.2385,11.8225,12.2039,225900.0],["2001-02-22",11.9612,12.4812,11.9265,12.0999,336900.0],["2001-02-23",11.9958,11.9958,11.3024,11.9958,85950.0],["2001-02-26",11.6491,13.2786,11.6491,13.244,169200.0],["2001-02-27",12.8973,13.14,12.5246,12.9666,35100.0],["2001-02-28",12.8279,13.1053,12.6893,12.7239,56850.0],["2001-03-01",12.6892,13.0706,12.4119,12.7586,25500.0],["2001-03-02",12.6199,13.0706,12.5506,12.9666,201000.0],["2001-03-05",12.9666,13.0706,12.6546,12.7586,380850.0],["2001-03-06",12.7239,12.7239,12.4466,12.6892,651000.0],["2001-03-07",12.7239,12.7586,12.4119,12.5506,63300.0],["2001-03-08",12.7152,12.7152,12.2039,12.6892,227850.0],["2001-03-09",12.3425,12.4812,11.0944,12.2039,159300.0],["2001-03-12",12.2039,12.2039,11.7185,11.8572,98400.0],["2001-03-13",11.8225,11.9958,11.7878,11.8572,93300.0],["2001-03-14",11.8398,12.3079,11.7532,11.9612,29550.0],["2001-03-15",11.9612,12.2039,11.7185,11.9612,83550.0],["2001-03-16",11.9958,12.1085,11.5105,11.5105,142800.0],["2001-03-19",11.5105,11.8572,11.0598,11.5798,103350.0],["2001-03-20",11.8225,12.7586,11.6491,12.0652,161550.0],["2001-03-21",12.0652,12.2039,11.1638,11.2331,37650.0],["2001-03-22",11.5105,11.5798,10.8517,11.5798,77100.0],["2001-03-23",11.5105,11.5105,10.7477,10.9904,174750.0],["2001-03-26",11.1638,11.3718,11.1638,11.3024,28350.0],["2001-03-27",11.5451,11.7185,11.0944,11.6491,21000.0],["2001-03-28",11.6145,11.6145,11.0251,11.0598,83250.0],["2001-03-29",11.0944,11.2331,10.7824,11.0944,50850.0],["2001-03-30",11.0944,11.1638,10.5397,10.6437,102750.0],["2001-04-02",10.6437,11.1291,10.6437,11.0251,272850.0],["2001-04-03",10.9557,11.0944,10.8171,11.0251,63600.0],["2001-04-04",11.0251,11.0944,10.8864,11.0251,211200.0],["2001-04-05",11.1638,11.1638,10.9557,11.1638,131850.0],["2001-04-06",11.1638,11.1638,10.8864,10.8864,56400.0],["2001-04-09",10.7061,11.161,10.7061,11.0944,55200.0],["2001-04-10",11.2276,11.2276,11.0168,11.2054,65100.0],["2001-04-11",11.2054,11.2608,10.6506,11.1499,85950.0],["2001-04-12",11.1998,11.6159,11.0168,11.6159,66900.0],["2001-04-16",11.6436,11.871,11.3718,11.3773,57600.0],["2001-04-17",11.2941,11.6491,11.2886,11.6491,50700.0],["2001-04-18",11.3718,11.7601,11.3718,11.6491,44250.0],["2001-04-19",11.7823,12.2593,11.6491,12.2593,50100.0],["2001-04-20",11.8988,11.9709,11.7102,11.871,17250.0],["2001-04-23",11.7102,12.1761,11.7102,11.7878,86700.0],["2001-04-24",12.1373,12.1373,11.7046,11.7102,10650.0],["2001-04-25",12.0652,12.0652,11.6491,11.9542,126450.0],["2001-04-26",11.9487,12.0097,11.7878,11.8988,88800.0],["2001-04-27",11.8599,12.0929,11.8544,11.982,165750.0],["2001-04-30",12.0042,12.043,11.9542,11.9764,72300.0],["2001-05-01",12.0097,12.0374,11.7878,11.9099,165150.0],["2001-05-02",11.7934,11.9542,11.7213,11.7213,270300.0],["2001-05-03",11.9265,11.9265,11.6491,11.6491,44850.0],["2001-05-04",11.5937,12.2039,11.3773,12.1207,112500.0],["2001-05-07",11.9709,12.3148,11.5382,11.5382,70500.0],["2001-05-08",11.5493,11.7046,11.3995,11.5937,31800.0],["2001-05-09",11.7046,11.9487,11.6491,11.8433,25500.0],["2001-05-10",11.7601,11.9542,11.6491,11.8433,143700.0],["2001-05-11",11.8156,11.8821,11.5382,11.5382,41550.0],["2001-05-14",11.5382,11.9265,11.516,11.9265,26100.0],["2001-05-15",11.921,11.9265,11.6491,11.8322,19200.0],["2001-05-16",11.7046,11.7046,11.4384,11.5659,56400.0],["2001-05-17",11.6491,11.8821,11.638,11.8433,43050.0],["2001-05-18",11.3718,11.7268,11.3385,11.7268,56100.0],["2001-05-21",11.7213,12.1484,11.7046,12.1151,96450.0],["2001-05-22",12.0652,12.3148,11.9931,12.0319,229650.0],["2001-05-23",12.3093,12.3425,11.9265,12.3093,228150.0],["2001-05-24",12.1817,13.2578,12.1207,13.2024,139950.0],["2001-05-25",13.2024,13.2024,12.7863,12.8751,109200.0],["2001-05-29",12.8695,13.036,12.6476,12.6476,218850.0],["2001-05-30",12.7031,12.7031,12.398,12.5367,48750.0],["2001-05-31",12.6532,12.6532,11.871,11.9043,55350.0],["2001-06-01",12.2039,12.4812,11.982,12.4812,57750.0],["2001-06-04",12.2039,12.5034,12.2039,12.3148,18750.0],["2001-06-05",12.2316,12.5866,12.2316,12.5811,94500.0],["2001-06-06",12.5866,12.7808,12.3148,12.6476,38250.0],["2001-06-07",12.5922,12.753,12.4258,12.7031,65400.0],["2001-06-08",12.7031,12.7031,12.5922,12.5922,46350.0],["2001-06-11",12.7031,12.7031,12.4535,12.6532,31050.0],["2001-06-12",12.6976,13.0304,12.509,13.0304,106050.0],["2001-06-13",12.6532,13.0359,12.6532,12.7309,64350.0],["2001-06-14",12.7364,13.0914,12.6199,12.6255,22950.0],["2001-06-15",12.9527,13.1802,12.8695,12.986,88950.0],["2001-06-18",12.925,13.1746,12.925,12.9694,205050.0],["2001-06-19",13.0359,13.4964,12.8806,13.3189,163500.0],["2001-06-20",13.5907,13.5907,13.1746,13.3133,111750.0],["2001-06-21",13.3133,14.1121,13.3133,14.1121,316950.0],["2001-06-22",13.8458,14.4228,13.8458,14.4228,202200.0],["2001-06-25",14.1232,15.3159,14.1232,14.9775,450900.0],["2001-06-26",14.8443,14.9941,14.6557,14.6557,342450.0],["2001-06-27",14.9775,14.9775,14.4228,14.4228,260250.0],["2001-06-28",14.7278,15.0329,14.5226,14.5281,240300.0],["2001-06-29",14.4227,14.5337,13.9956,14.4505,255300.0],["2001-07-02",14.4782,14.9497,14.4227,14.8943,1733850.0],["2001-07-03",14.9775,15.0329,14.506,14.6169,118050.0],["2001-07-05",14.3728,15.0884,14.3673,14.8388,676200.0],["2001-07-06",14.5337,14.8277,14.4505,14.4782,204450.0],["2001-07-09",14.3562,14.8721,14.3506,14.6724,444000.0],["2001-07-10",14.6169,14.9553,14.6169,14.8443,205050.0],["2001-07-11",14.6446,15.0496,14.6446,14.9664,299400.0],["2001-07-12",15.3159,15.9482,14.9608,15.9427,205950.0],["2001-07-13",15.5045,15.976,15.338,15.4157,55350.0],["2001-07-16",15.3325,15.5599,15.2271,15.5322,174900.0],["2001-07-17",15.5266,15.6376,15.388,15.6376,754350.0],["2001-07-18",15.6376,16.1147,15.4989,16.0481,604350.0],["2001-07-19",16.1313,16.9856,16.0869,16.3365,820800.0],["2001-07-20",16.3643,16.5695,15.8928,16.5695,132150.0],["2001-07-23",16.5695,16.6139,16.2256,16.5307,94050.0],["2001-07-24",16.5862,16.6694,16.4253,16.6416,334050.0],["2001-07-25",16.3587,17.2518,16.3587,17.1853,263550.0],["2001-07-26",17.1853,17.5625,16.6194,17.3628,159750.0],["2001-07-27",17.3018,17.4737,17.1409,17.335,103200.0],["2001-07-30",17.3073,17.4071,16.9745,16.9745,180000.0],["2001-07-31",17.1797,17.213,16.6416,17.1908,156000.0],["2001-08-01",16.8025,17.6124,16.4752,17.6013,266700.0],["2001-08-02",17.4238,17.5514,17.0022,17.2796,43050.0],["2001-08-03",16.9745,17.3239,16.5917,17.2629,96150.0],["2001-08-06",17.0688,17.4682,16.9356,16.9356,146400.0],["2001-08-07",16.9356,17.4626,16.6583,17.1964,86400.0],["2001-08-08",17.1021,17.6069,17.1021,17.6013,78450.0],["2001-08-09",17.152,17.8065,16.747,17.4848,84750.0],["2001-08-10",17.1964,17.629,16.6195,17.2352,66750.0],["2001-08-13",17.6401,17.8454,17.2518,17.5625,78300.0],["2001-08-14",17.7178,17.7178,17.2352,17.6512,101550.0],["2001-08-15",17.6956,17.8066,17.4571,17.6401,128250.0],["2001-08-16",17.6401,17.7178,17.4182,17.5958,117300.0],["2001-08-17",17.6679,17.7122,17.4182,17.5236,90150.0],["2001-08-20",17.4238,17.7511,17.1964,17.6069,82950.0],["2001-08-21",17.6956,17.9397,17.1964,17.2074,55650.0],["2001-08-22",17.801,17.8066,16.8635,17.1686,91650.0],["2001-08-23",16.8913,17.3628,16.8857,17.1409,140850.0],["2001-08-24",17.0854,17.335,16.8025,17.1908,60150.0],["2001-08-27",16.7859,17.3295,16.7859,17.2796,51000.0],["2001-08-28",16.919,17.3628,16.8802,17.2352,54450.0],["2001-08-29",17.2518,17.3295,16.8247,17.0743,77550.0],["2001-08-30",16.5806,17.0355,16.3643,16.6749,127050.0],["2001-08-31",16.919,17.3295,16.8635,16.8913,96300.0],["2001-09-04",16.9079,17.1409,16.8635,16.9356,124500.0],["2001-09-05",17.0188,17.2463,16.5584,17.2463,118500.0],["2001-09-06",17.1964,17.2407,16.6139,16.7637,81600.0],["2001-09-07",16.6694,17.1021,16.6694,17.0244,90450.0],["2001-09-10",16.8497,17.5153,16.6416,16.8829,152000.0],["2001-09-17",16.7165,17.0826,16.3754,16.5917,68100.0],["2001-09-18",16.6416,16.6416,14.2286,14.3617,128700.0],["2001-09-19",14.2286,14.7195,12.7558,14.3118,80700.0],["2001-09-20",14.3035,14.4782,13.6045,13.7293,58000.0],["2001-09-21",12.7725,13.1053,12.19,13.0886,81300.0],["2001-09-24",13.097,14.1204,13.0886,13.7293,55100.0],["2001-09-25",13.5962,14.212,13.5962,13.6045,90200.0],["2001-09-26",14.0039,14.2452,13.771,14.2452,15300.0],["2001-09-27",14.2286,14.5864,13.4964,13.9207,47700.0],["2001-09-28",14.1454,14.9775,14.1454,14.7279,100600.0],["2001-10-01",14.2785,14.5781,13.5629,14.5698,29100.0],["2001-10-02",14.3867,14.395,13.4548,14.3534,178200.0],["2001-10-03",14.3784,15.0607,13.979,14.4366,43100.0],["2001-10-04",14.3617,16.1507,14.3617,14.8859,67100.0],["2001-10-05",14.8859,15.1522,14.5614,14.8111,34300.0],["2001-10-08",14.6862,15.8096,14.5614,15.2604,42900.0],["2001-10-09",14.9775,14.9775,14.5614,14.5614,30600.0],["2001-10-10",14.7611,15.1855,14.5614,14.8527,69100.0],["2001-10-11",14.8194,15.2604,14.5614,14.6197,16100.0],["2001-10-12",15.0024,15.0024,14.5198,14.9525,46700.0],["2001-10-15",14.5864,15.2604,14.5198,14.9775,50300.0],["2001-10-16",15.1356,15.327,15.0024,15.327,24500.0],["2001-10-17",15.8761,16.4336,14.5032,14.5614,159700.0],["2001-10-18",14.8943,14.9775,13.5713,13.7543,136000.0],["2001-10-19",14.0622,15.0607,13.9374,14.8943,341200.0],["2001-10-22",14.7778,15.1356,14.6696,15.1189,140000.0],["2001-10-23",15.2604,15.3935,14.9109,14.9109,78300.0],["2001-10-24",14.7695,15.0607,14.6114,15.0108,101500.0],["2001-10-25",14.9775,15.1772,14.7112,15.094,54200.0],["2001-10-26",14.7695,15.3602,14.7029,15.327,96300.0],["2001-10-29",14.9608,15.2853,14.5032,14.628,200400.0],["2001-10-30",14.7279,14.7279,14.2619,14.3867,64700.0],["2001-10-31",14.5531,14.5614,13.9873,14.0372,89700.0],["2001-11-01",14.3534,14.3534,14.0372,14.162,108200.0],["2001-11-02",14.0289,14.2868,14.0206,14.0206,60000.0],["2001-11-05",14.3534,14.4699,14.1038,14.2619,185300.0],["2001-11-06",14.4033,14.6114,14.0705,14.2286,43300.0],["2001-11-07",14.5032,14.5531,13.9207,14.3534,26700.0],["2001-11-08",14.4283,14.5614,14.0123,14.1454,35700.0],["2001-11-09",14.1454,14.3534,13.9457,13.954,27400.0],["2001-11-12",13.9374,14.2452,13.9374,14.2203,17300.0],["2001-11-13",13.954,14.3035,13.954,14.2203,30900.0],["2001-11-14",14.0539,14.3118,13.979,14.1371,59200.0],["2001-11-15",14.1454,14.3284,13.979,14.1787,46400.0],["2001-11-16",14.0705,14.2203,13.9956,14.187,89100.0],["2001-11-19",14.162,14.8111,14.162,14.7861,43800.0],["2001-11-20",14.6363,14.8776,14.4866,14.7195,54000.0],["2001-11-21",14.5281,14.8859,14.5198,14.7528,26400.0],["2001-11-23",14.5281,14.9775,14.4865,14.8693,48900.0],["2001-11-26",14.9359,15.2271,14.7528,15.2271,81000.0],["2001-11-27",15.2271,15.2271,14.8527,14.9941,85600.0],["2001-11-28",14.9608,15.2188,14.7944,14.8943,47300.0],["2001-11-29",15.1189,15.2105,14.4782,15.2105,31400.0],["2001-11-30",15.1938,15.3852,14.9109,14.9359,102100.0],["2001-12-03",15.0607,15.0607,14.4782,14.4782,207600.0],["2001-12-04",14.4782,15.0191,14.4782,14.8943,38900.0],["2001-12-05",14.8859,15.7263,14.8527,15.7263,66700.0],["2001-12-06",15.7264,15.9427,15.4102,15.9427,115600.0],["2001-12-07",15.4518,16.0592,15.4518,16.0509,60300.0],["2001-12-10",16.1008,16.1008,15.5932,15.6431,47900.0],["2001-12-11",15.8012,16.2672,15.7264,16.159,189500.0],["2001-12-12",16.2256,16.4336,16.1091,16.3754,176900.0],["2001-12-13",16.3088,16.8413,16.3088,16.5584,77500.0],["2001-12-14",16.8081,17.1658,16.5751,16.7498,68000.0],["2001-12-17",16.65,17.8482,16.6,16.7332,123300.0],["2001-12-18",16.6999,17.482,16.4419,17.482,112700.0],["2001-12-19",16.6999,17.4238,16.625,16.625,53800.0],["2001-12-20",17.0993,17.0993,16.0425,16.0425,66000.0],["2001-12-21",16.8081,16.8081,15.926,16.184,176600.0],["2001-12-24",16.2173,16.5085,15.9344,16.1424,52900.0],["2001-12-26",16.184,16.6832,15.3103,16.392,299500.0],["2001-12-27",16.625,16.625,16.1923,16.3504,60600.0],["2001-12-28",16.2672,16.7415,16.2672,16.5834,103400.0],["2001-12-31",16.7248,16.9329,16.4752,16.6084,61200.0],["2002-01-02",16.9661,16.9911,16.392,16.8746,153500.0],["2002-01-03",16.5834,17.0993,16.3504,16.5584,86600.0],["2002-01-04",16.3421,16.7665,16.1174,16.6,64600.0],["2002-01-07",16.6167,16.6333,16.0425,16.0509,36700.0],["2002-01-08",16.2422,16.6749,15.6431,16.6416,203800.0],["2002-01-09",16.6333,16.8081,16.2755,16.4919,75400.0],["2002-01-10",16.3504,17.1159,16.2422,17.0993,103600.0],["2002-01-11",17.2075,17.6152,16.2256,16.4752,116400.0],["2002-01-14",16.2506,16.5834,15.5017,16.2755,182400.0],["2002-01-15",16.3171,17.1742,16.2672,17.1409,104800.0],["2002-01-16",17.0161,17.1409,16.3504,16.6999,92300.0],["2002-01-17",17.0244,17.1076,16.6,17.0826,66800.0],["2002-01-18",17.1326,17.1326,16.4253,16.8081,49300.0],["2002-01-22",16.9662,17.0577,16.7082,16.7165,104600.0],["2002-01-23",17.0078,17.041,16.7248,17.041,39000.0],["2002-01-24",17.0577,17.0577,16.7498,16.9329,38000.0],["2002-01-25",16.8913,17.041,16.7248,17.041,52700.0],["2002-01-28",16.9578,17.0078,16.6,16.8497,67800.0],["2002-01-29",16.8164,17.0078,16.6167,16.8081,34300.0],["2002-01-30",16.9661,17.0494,16.7831,17.041,54800.0],["2002-01-31",17.0494,17.0993,16.7664,17.0577,60300.0],["2002-02-01",17.0494,17.0993,16.7831,17.0161,115900.0],["2002-02-04",17.0577,17.0577,16.4419,16.4503,93100.0],["2002-02-05",16.6583,17.0577,16.5418,17.0577,45400.0],["2002-02-06",17.0494,17.6817,16.9079,17.0494,400000.0],["2002-02-07",17.2491,17.2491,16.2922,16.392,218300.0],["2002-02-08",16.6416,16.6916,15.6015,16.417,148200.0],["2002-02-11",16.4253,16.6916,16.3587,16.417,119400.0],["2002-02-12",16.5917,16.7248,16.5917,16.6084,121200.0],["2002-02-13",16.7165,16.7165,16.5168,16.6416,183100.0],["2002-02-14",16.9079,16.9662,16.0093,16.3338,362100.0],["2002-02-15",16.4752,16.8081,16.0925,16.8081,96600.0],["2002-02-19",16.7914,16.8081,16.5584,16.6416,39300.0],["2002-02-20",16.6832,17.274,16.5584,17.2491,147100.0],["2002-02-21",17.2907,17.3156,16.6832,16.6832,86300.0],["2002-02-22",16.7997,16.9329,16.6666,16.9245,88200.0],["2002-02-25",16.9245,16.9245,16.6084,16.6916,84100.0],["2002-02-26",16.6666,17.2241,16.6416,17.1159,170600.0],["2002-02-27",17.1242,17.4737,17.0161,17.2241,95800.0],["2002-02-28",17.3489,17.4737,17.0161,17.1492,108600.0],["2002-03-01",17.2574,18.4389,17.1409,18.3058,174800.0],["2002-03-04",18.389,19.1795,18.1394,18.1643,207800.0],["2002-03-05",18.0978,18.4972,17.8482,18.2226,167000.0],["2002-03-06",18.2725,18.8051,18.2559,18.6553,262100.0],["2002-03-07",18.7219,18.8633,18.3058,18.5138,186300.0],["2002-03-08",18.6802,18.7218,18.4556,18.7135,114400.0],["2002-03-11",18.7218,18.9299,18.4473,18.6802,141700.0],["2002-03-12",18.6054,19.2793,18.6054,19.2627,142200.0],["2002-03-13",19.296,19.945,18.7052,19.7619,132400.0],["2002-03-14",19.8868,20.2612,19.6371,20.0032,279300.0],["2002-03-15",20.1031,20.5524,20.0948,20.3527,261000.0],["2002-03-18",20.4692,20.5774,20.1946,20.386,323700.0],["2002-03-19",20.3194,20.4359,20.0532,20.4359,221300.0],["2002-03-20",20.4775,20.4775,19.8451,20.0948,121100.0],["2002-03-21",20.1863,20.3527,19.92,20.203,213300.0],["2002-03-22",20.2279,20.5108,20.2279,20.3444,165200.0],["2002-03-25",20.386,20.5358,20.0864,20.178,165300.0],["2002-03-26",20.178,20.3194,20.0865,20.1613,89500.0],["2002-03-27",20.3278,20.9685,20.1281,20.7688,128600.0],["2002-03-28",20.4942,20.9435,20.4942,20.802,252500.0],["2002-04-01",20.8853,20.8853,20.3943,20.6772,112000.0],["2002-04-02",20.6107,21.5426,20.5108,20.5191,97400.0],["2002-04-03",20.802,21.1349,20.4026,20.4026,56300.0],["2002-04-04",20.4859,20.619,20.0615,20.5441,64700.0],["2002-04-05",20.7105,21.0434,20.1197,20.1197,39800.0],["2002-04-08",20.178,20.6939,19.8119,20.0615,91300.0],["2002-04-09",19.97,21.035,19.8784,20.8603,59100.0],["2002-04-10",20.6772,21.9254,20.6772,21.7007,91100.0],["2002-04-11",21.6341,22.5494,21.4677,21.4677,186200.0],["2002-04-12",21.5176,21.5176,20.9685,21.2597,118100.0],["2002-04-15",21.2514,21.3679,21.0101,21.293,92500.0],["2002-04-16",21.3013,21.7257,21.1349,21.5093,181800.0],["2002-04-17",21.3595,21.3595,20.9269,20.9685,245700.0],["2002-04-18",21.0101,21.4261,20.8187,21.4261,97300.0],["2002-04-19",21.4261,21.4261,21.1182,21.1765,184500.0],["2002-04-22",21.2181,21.3096,21.0517,21.1349,75400.0],["2002-04-23",21.3179,21.3429,21.0517,21.2597,146900.0],["2002-04-24",21.0933,21.2597,20.8187,20.8936,100800.0],["2002-04-25",21.0101,21.4095,20.9601,21.2181,229400.0],["2002-04-26",21.3762,21.6175,20.8853,21.2181,111400.0],["2002-04-29",21.2015,21.5509,20.8853,21.2098,107500.0],["2002-04-30",21.2181,22.4662,21.0766,22.4662,319800.0],["2002-05-01",22.4329,22.4579,21.4677,21.5509,291200.0],["2002-05-02",21.5509,21.6924,21.0184,21.3013,194300.0],["2002-05-03",21.3429,21.7839,21.2763,21.5509,190300.0],["2002-05-06",21.7589,21.9087,21.1349,21.8754,157200.0],["2002-05-07",21.8338,22.0335,21.476,21.7922,88800.0],["2002-05-08",21.7922,21.7922,21.268,21.6341,97000.0],["2002-05-09",21.6341,21.734,21.3762,21.5093,131900.0],["2002-05-10",21.6258,21.6341,21.1349,21.1515,100900.0],["2002-05-13",21.1598,21.6341,21.0267,21.293,67700.0],["2002-05-14",21.6258,21.7173,21.3429,21.5426,89000.0],["2002-05-15",21.6341,22.0086,21.4677,21.6341,189600.0],["2002-05-16",21.6424,22.0502,21.5176,21.5925,94700.0],["2002-05-17",21.5925,21.6674,20.6856,21.3429,94900.0],["2002-05-20",21.3179,22.0335,21.0683,21.3429,97900.0],["2002-05-21",21.1931,21.2098,20.6023,20.6107,69900.0],["2002-05-22",20.6023,20.7771,19.6038,20.7771,269200.0],["2002-05-23",20.0532,20.8686,19.1462,20.5691,3041100.0],["2002-05-24",20.5774,20.9185,20.0532,20.3028,270800.0],["2002-05-28",20.2029,20.6356,20.0448,20.6356,225200.0],["2002-05-29",20.3943,20.7604,20.0698,20.3028,177000.0],["2002-05-30",20.2945,20.5691,20.0282,20.3444,246000.0],["2002-05-31",20.8021,20.8021,19.7453,19.7536,339600.0],["2002-06-03",19.737,20.1697,19.6787,19.712,300400.0],["2002-06-04",19.6455,20.178,19.5539,20.0116,238100.0],["2002-06-05",20.0116,20.2029,19.5539,19.6621,204400.0],["2002-06-06",19.6621,19.8368,19.1545,19.6538,565800.0],["2002-06-07",19.5539,19.7536,19.2211,19.504,141400.0],["2002-06-10",19.7536,19.9616,19.2627,19.5706,186000.0],["2002-06-11",19.3875,19.6205,19.1545,19.2211,218700.0],["2002-06-12",19.2211,19.5955,18.6636,19.1379,281400.0],["2002-06-13",19.0463,19.4457,18.9299,18.9964,117200.0],["2002-06-14",19.0547,20.0781,18.5138,19.7952,248600.0],["2002-06-17",19.8451,20.0781,19.2377,19.271,379700.0],["2002-06-18",19.3459,19.7287,19.1462,19.4624,218600.0],["2002-06-19",19.3709,20.1447,19.1795,19.6455,341900.0],["2002-06-20",19.5539,20.0615,19.4707,19.6205,182400.0],["2002-06-21",19.7203,19.9533,19.5123,19.6538,241900.0],["2002-06-24",19.6871,19.9949,19.3958,19.6704,202000.0],["2002-06-25",19.7203,19.8951,18.647,18.9132,160000.0],["2002-06-26",18.6053,19.2461,18.1227,18.6636,232400.0],["2002-06-27",18.5638,18.7219,18.0978,18.5138,174800.0],["2002-06-28",18.1976,19.5456,18.1394,18.5804,329600.0],["2002-07-01",18.5887,19.5206,18.5138,18.9049,184500.0],["2002-07-02",19.0131,19.1462,17.6568,17.9563,162200.0],["2002-07-03",17.9314,18.0479,17.0993,17.8315,101900.0],["2002-07-05",17.8981,18.6303,17.6984,18.3557,44600.0],["2002-07-08",18.4556,18.5554,17.6984,17.7234,84100.0],["2002-07-09",17.7649,18.0728,17.0743,17.5819,219500.0],["2002-07-10",17.482,17.7317,16.0509,16.5584,119900.0],["2002-07-11",16.2755,16.2838,13.4215,14.9692,1463200.0],["2002-07-12",15.0024,16.6832,14.7695,16.4336,1004500.0],["2002-07-15",16.3587,16.6832,15.976,16.6167,308400.0],["2002-07-16",16.6416,16.6416,15.4268,15.5516,517000.0],["2002-07-17",15.8428,16.2672,14.6946,14.9941,205200.0],["2002-07-18",14.9026,15.277,14.3617,14.3617,343200.0],["2002-07-19",13.7377,14.2702,13.7377,14.1454,318500.0],["2002-07-22",14.0206,14.2203,13.1053,13.6045,335100.0],["2002-07-23",13.6545,13.8625,12.9139,12.9805,341100.0],["2002-07-24",13.0304,14.1038,12.864,14.1038,410300.0],["2002-07-25",14.187,14.8943,14.0622,14.1953,230100.0],["2002-07-26",14.4117,15.2021,14.2536,15.2021,64100.0],["2002-07-29",15.2937,15.5932,14.9941,15.3103,176300.0],["2002-07-30",15.4185,15.768,14.5781,15.2105,173200.0],["2002-07-31",15.2271,15.8678,14.8943,15.1855,254700.0],["2002-08-01",15.4351,15.5683,14.9775,14.9775,103400.0],["2002-08-02",14.9359,15.5017,14.8111,15.1439,108400.0],["2002-08-05",15.2354,15.2604,14.1454,14.3118,246800.0],["2002-08-06",14.4616,15.1938,14.4616,14.9026,128600.0],["2002-08-07",14.9359,15.3103,14.603,14.9608,137800.0],["2002-08-08",14.9692,15.3769,14.8527,15.3602,285600.0],["2002-08-09",15.3935,15.8262,15.1272,15.1772,124300.0],["2002-08-12",15.3685,15.5433,15.1106,15.4185,64100.0],["2002-08-13",15.2021,15.3852,14.8027,15.0108,113100.0],["2002-08-14",14.836,15.4518,14.7861,15.3519,124300.0],["2002-08-15",15.3103,15.6431,15.1689,15.327,71300.0],["2002-08-16",15.2937,16.1257,14.9858,16.0342,106700.0],["2002-08-19",15.9344,16.4919,15.7347,16.4253,178900.0],["2002-08-20",16.5085,17.0826,16.4253,17.0161,218900.0],["2002-08-21",17.0327,17.2241,16.4919,17.2241,132800.0],["2002-08-22",16.9578,17.2657,16.65,17.0077,252100.0],["2002-08-23",16.9745,16.9745,15.8844,15.8928,227700.0],["2002-08-26",15.8761,16.5168,15.6598,16.4419,114000.0],["2002-08-27",16.6167,16.6167,15.9344,16.1008,204900.0],["2002-08-28",16.0841,16.2256,15.8262,15.8428,78200.0],["2002-08-29",15.8096,16.3837,15.4518,16.0176,161500.0],["2002-08-30",16.0925,16.0925,15.5599,15.8262,273900.0],["2002-09-03",15.9011,16.0176,15.4185,15.4185,157600.0],["2002-09-04",15.5183,16.1424,15.5183,16.0592,75200.0],["2002-09-05",16.1008,16.3837,15.8096,16.0592,121400.0],["2002-09-06",15.9676,16.7082,15.9676,16.7082,86900.0],["2002-09-09",16.4752,16.858,16.4752,16.6,97100.0],["2002-09-10",16.7997,16.8913,16.0925,16.6583,128200.0],["2002-09-11",16.8829,17.2158,16.7082,16.7248,112600.0],["2002-09-12",16.7914,16.7914,16.5002,16.6416,57200.0],["2002-09-13",16.5085,17.2241,16.5085,17.091,125000.0],["2002-09-16",16.6083,17.041,16.4003,16.9745,108700.0],["2002-09-17",17.0577,17.299,16.9329,16.9412,89500.0],["2002-09-18",16.9745,17.3572,16.7914,16.9745,56200.0],["2002-09-19",17.0743,17.0743,16.5584,16.5584,93700.0],["2002-09-20",16.9828,17.2074,16.6,16.7581,165600.0],["2002-09-23",16.7581,16.7581,15.3935,15.5433,224600.0],["2002-09-24",15.4767,16.0092,15.3269,15.9177,160500.0],["2002-09-25",16.0093,16.6416,16.0093,16.5252,109400.0],["2002-09-26",16.6,16.9994,16.3837,16.9911,126700.0],["2002-09-27",16.8913,17.2075,16.5418,16.5667,137800.0],["2002-09-30",16.5168,16.7665,16.2339,16.7665,155000.0],["2002-10-01",16.6416,17.8981,16.6416,17.6651,262400.0],["2002-10-02",17.8315,18.1643,17.7233,17.9064,176100.0],["2002-10-03",17.973,18.0479,17.0743,17.2407,92100.0],["2002-10-04",17.3905,17.5985,17.0743,17.3406,96600.0],["2002-10-07",17.274,17.4737,17.1659,17.3572,67700.0],["2002-10-08",17.1575,17.3489,16.4419,17.2158,170400.0],["2002-10-09",17.1326,17.2657,16.5418,16.5418,156900.0],["2002-10-10",16.8413,17.0577,16.4835,16.8663,110500.0],["2002-10-11",16.6666,17.6484,16.6666,17.4238,211300.0],["2002-10-14",17.4737,17.5569,17.0244,17.1076,298700.0],["2002-10-15",17.0244,17.6817,17.0244,17.2491,227500.0],["2002-10-16",17.2407,17.8482,16.9661,17.0494,161900.0],["2002-10-17",16.9495,17.8065,15.4518,15.6265,447600.0],["2002-10-18",15.7929,15.8262,14.9941,15.5017,248500.0],["2002-10-21",15.5183,15.5183,14.9775,15.3602,199800.0],["2002-10-22",15.5183,15.5266,14.9941,15.2271,136900.0],["2002-10-23",15.2271,16.4253,15.0357,16.0259,373200.0],["2002-10-24",16.2256,16.6416,15.976,15.9926,402600.0],["2002-10-25",16.1257,16.6416,15.976,16.2089,308500.0],["2002-10-28",16.3005,16.5501,16.0592,16.2672,131500.0],["2002-10-29",16.1507,16.5834,16.1424,16.3671,107200.0],["2002-10-30",16.2755,16.7831,16.2672,16.6999,89700.0],["2002-10-31",16.6416,17.0161,16.2672,16.2922,110000.0],["2002-11-01",16.4752,16.9994,16.3088,16.833,152100.0],["2002-11-04",16.9329,17.4987,16.7165,16.7165,261200.0],["2002-11-05",16.7332,16.9412,16.5584,16.6416,182000.0],["2002-11-06",16.5584,16.8913,16.4919,16.6167,221300.0],["2002-11-07",16.7165,16.7165,16.4752,16.6333,147100.0],["2002-11-08",16.6333,16.6832,15.8844,16.2422,100200.0],["2002-11-11",16.3088,16.4419,15.8012,15.8179,78700.0],["2002-11-12",16.2006,16.4087,15.8096,16.0592,138900.0],["2002-11-13",16.0176,16.6832,15.8096,16.4919,84900.0],["2002-11-14",16.392,17.0077,16.1008,17.0077,133300.0],["2002-11-15",16.9412,17.0327,16.3837,16.4086,90400.0],["2002-11-18",16.4835,16.858,16.3254,16.6,196700.0],["2002-11-19",16.5584,16.6416,16.159,16.1674,129700.0],["2002-11-20",16.1674,16.6416,16.1674,16.6,176600.0],["2002-11-21",16.6,16.6416,16.3088,16.3837,143000.0],["2002-11-22",16.4752,16.5168,15.7763,16.0176,207100.0],["2002-11-25",16.1424,16.5917,15.9676,16.417,166300.0],["2002-11-26",16.3255,16.392,15.6848,16.0842,201400.0],["2002-11-27",16.2256,16.3837,15.8096,16.2838,87600.0],["2002-11-29",16.3005,16.3171,15.8262,15.8428,47100.0],["2002-12-02",15.9177,16.3837,15.8928,16.0093,107400.0],["2002-12-03",16.1091,16.3088,15.8928,15.9427,97700.0],["2002-12-04",15.8844,16.3338,15.718,16.0093,111500.0],["2002-12-05",15.9344,16.0841,15.718,15.8096,74700.0],["2002-12-06",15.7263,15.9926,15.5932,15.7513,104400.0],["2002-12-09",15.8844,15.8928,14.9442,15.0607,256600.0],["2002-12-10",15.1439,15.7846,14.9775,15.6764,231500.0],["2002-12-11",15.5183,15.6598,15.3103,15.4934,68500.0],["2002-12-12",15.6847,15.6847,15.327,15.51,104700.0],["2002-12-13",15.4185,15.5183,15.2105,15.2604,257000.0],["2002-12-16",15.277,15.7763,15.277,15.7097,153800.0],["2002-12-17",15.8095,16.3088,15.6847,15.9177,189900.0],["2002-12-18",16.1341,16.2173,15.7596,15.926,128200.0],["2002-12-19",16.1424,16.1673,15.8096,15.8844,74000.0],["2002-12-20",16.1257,16.2256,15.6931,15.8844,164100.0],["2002-12-23",15.7347,16.184,15.7264,16.1341,131000.0],["2002-12-24",15.9344,16.1507,15.7846,16.0509,19700.0],["2002-12-26",16.0342,16.2589,15.976,16.0509,57100.0],["2002-12-27",16.2672,16.3254,15.9011,16.0675,85900.0],["2002-12-30",15.9344,16.3338,15.6015,15.8012,83600.0],["2002-12-31",16.0509,16.6749,15.7846,16.3005,202100.0],["2003-01-02",16.2672,16.8413,16.1341,16.6,257300.0],["2003-01-03",16.6084,16.8497,16.3587,16.6416,273300.0],["2003-01-06",16.6416,17.4571,16.6416,17.1825,210900.0],["2003-01-07",17.299,17.3988,16.4003,17.2574,181300.0],["2003-01-08",14.2286,15.6847,14.162,15.1522,1887200.0],["2003-01-09",15.0607,15.3519,14.8111,14.8194,719700.0],["2003-01-10",15.0191,15.0191,14.187,14.3118,397600.0],["2003-01-13",14.1454,14.9109,14.1121,14.5198,333200.0],["2003-01-14",14.5198,14.6446,14.2452,14.3784,318900.0],["2003-01-15",14.5198,14.5198,13.5213,13.5629,420700.0],["2003-01-16",13.771,13.979,13.1885,13.3549,311400.0],["2003-01-17",13.2301,13.6711,13.2301,13.5213,241500.0],["2003-01-21",13.5213,13.8292,13.5047,13.5629,219600.0],["2003-01-22",13.4797,13.5629,12.9805,13.1635,386400.0],["2003-01-23",13.1885,13.4631,12.9555,13.3133,378400.0],["2003-01-24",13.2384,13.3882,12.7475,13.1053,360600.0],["2003-01-27",13.097,13.1219,12.2482,12.4979,278400.0],["2003-01-28",12.3398,12.5062,12.1484,12.1817,327900.0],["2003-01-29",12.2649,12.2815,11.9404,12.0652,460900.0],["2003-01-30",12.0818,12.19,11.9321,11.9653,705500.0],["2003-01-31",12.0236,12.423,11.9404,12.1734,183600.0],["2003-02-03",12.19,12.7725,11.9903,12.0652,187800.0],["2003-02-04",12.1484,12.2316,11.9071,12.0319,262400.0],["2003-02-05",12.0236,12.1983,11.9404,11.9737,101700.0],["2003-02-06",12.0319,12.0735,11.6658,11.9321,121600.0],["2003-02-07",11.957,12.8973,11.6075,11.6075,187900.0],["2003-02-10",11.5826,11.7324,11.2664,11.6491,373600.0],["2003-02-11",11.1499,12.1068,10.8337,11.9487,632000.0],["2003-02-12",12.4812,12.5977,11.6991,11.9653,339700.0],["2003-02-13",12.5478,12.5561,11.7157,11.8239,484300.0],["2003-02-14",12.19,12.215,11.774,11.7989,260300.0],["2003-02-18",11.7324,12.2982,11.7324,12.2066,153600.0],["2003-02-19",12.1068,12.2732,11.774,11.9903,174800.0],["2003-02-20",11.982,12.4646,11.982,12.0319,95800.0],["2003-02-21",11.982,12.3398,11.9404,12.3148,95400.0],["2003-02-24",12.3231,12.6809,11.7324,12.0069,204800.0],["2003-02-25",11.8988,12.5478,11.8904,12.4979,185900.0],["2003-02-26",12.631,12.6726,12.0652,12.1068,115400.0],["2003-02-27",12.19,12.6476,12.1068,12.4396,151800.0],["2003-02-28",12.4563,12.6809,12.3814,12.6476,134300.0],["2003-03-03",12.6892,12.8806,12.2815,12.3231,184500.0],["2003-03-04",12.3148,12.4979,12.3148,12.3647,128500.0],["2003-03-05",12.3315,12.4479,12.2649,12.3398,93600.0],["2003-03-06",12.3148,12.4812,12.2066,12.3398,197900.0],["2003-03-07",12.2732,12.3731,12.19,12.3231,166900.0],["2003-03-10",12.3564,12.5145,12.1567,12.1734,177900.0],["2003-03-11",12.19,12.8723,12.1734,12.3814,398000.0],["2003-03-12",12.4147,12.6393,12.3148,12.4979,262800.0],["2003-03-13",12.5728,12.7225,12.5478,12.6726,219900.0],["2003-03-14",12.6892,12.6976,12.423,12.4313,273500.0],["2003-03-17",12.4147,13.2967,12.4147,13.2301,304700.0],["2003-03-18",13.2717,13.954,12.8307,13.3133,233200.0],["2003-03-19",13.2301,13.5962,13.1885,13.3882,328400.0],["2003-03-20",13.2717,13.7294,13.2051,13.4964,143800.0],["2003-03-21",13.3632,13.6961,13.33,13.6461,162200.0],["2003-03-24",13.5297,13.721,13.28,13.2967,170000.0],["2003-03-25",13.3383,13.8458,13.3383,13.7377,184900.0],["2003-03-26",13.8542,13.9457,13.513,13.5629,133700.0],["2003-03-27",13.5047,13.8126,13.4714,13.6961,110900.0],["2003-03-28",13.7626,13.9457,13.6378,13.8625,107100.0],["2003-03-31",13.8542,14.0455,13.5796,13.6545,171500.0],["2003-04-01",13.8209,13.979,13.6961,13.8874,258300.0],["2003-04-02",13.8542,14.2452,13.8542,14.0872,79600.0],["2003-04-03",14.0622,14.2868,14.0206,14.1371,92900.0],["2003-04-04",14.0622,14.1953,13.9956,13.9956,93800.0],["2003-04-07",14.2036,14.5614,14.0123,14.1204,131100.0],["2003-04-08",14.1121,14.3784,14.0871,14.1371,185800.0],["2003-04-09",14.2536,14.395,14.0622,14.1787,78100.0],["2003-04-10",14.212,14.3118,13.979,14.1454,174300.0],["2003-04-11",14.1371,14.2952,14.0372,14.0372,383900.0],["2003-04-14",14.1204,14.4449,14.0206,14.1787,91300.0],["2003-04-15",14.1537,14.3201,14.0622,14.212,91100.0],["2003-04-16",14.2868,14.4117,13.9623,14.2536,94000.0],["2003-04-17",14.5198,14.5448,14.2369,14.2868,59600.0],["2003-04-21",14.3451,14.3451,14.1454,14.1454,153300.0],["2003-04-22",14.1038,14.187,13.9124,14.1704,183500.0],["2003-04-23",14.1787,14.5032,14.0539,14.3534,149400.0],["2003-04-24",14.4949,15.4351,14.4117,14.7029,195500.0],["2003-04-25",14.7029,14.9775,14.6363,14.8859,63900.0],["2003-04-28",14.9608,15.0274,14.4949,14.7279,136700.0],["2003-04-29",14.7278,14.7695,14.5198,14.5281,91800.0],["2003-04-30",14.5198,14.628,14.3451,14.4782,115400.0],["2003-05-01",14.4949,14.5698,14.2536,14.4117,119600.0],["2003-05-02",14.3701,14.7445,14.3701,14.6363,147500.0],["2003-05-05",14.6446,14.7362,14.0539,14.212,138800.0],["2003-05-06",14.2036,14.5864,14.2036,14.5614,117300.0],["2003-05-07",14.5947,14.7279,14.4283,14.6114,90200.0],["2003-05-08",14.4533,14.6197,14.2036,14.2036,84100.0],["2003-05-09",14.2868,14.5281,14.2785,14.4865,75800.0],["2003-05-12",14.5531,15.1023,14.5198,15.1023,250200.0],["2003-05-13",15.1439,15.3186,15.044,15.1189,171300.0],["2003-05-14",15.0607,15.3935,14.9775,14.9858,86500.0],["2003-05-15",14.9442,15.1522,14.9109,15.0357,135900.0],["2003-05-16",14.8693,15.1439,14.7861,14.9692,111000.0],["2003-05-19",15.0108,15.1689,14.6114,14.9026,285100.0],["2003-05-20",14.8943,15.0607,14.603,14.7611,195500.0],["2003-05-21",14.8111,15.2188,14.6613,15.0108,101800.0],["2003-05-22",15.0357,15.3353,14.9775,15.2354,75400.0],["2003-05-23",15.2354,15.3852,15.0856,15.1938,139500.0],["2003-05-27",15.2021,15.718,15.1272,15.6931,136000.0],["2003-05-28",15.7929,16.1757,15.6847,15.8428,152300.0],["2003-05-29",15.8678,16.0758,15.743,15.8428,162200.0],["2003-05-30",15.6015,16.3504,15.485,16.3504,254200.0],["2003-06-02",16.5335,16.6,16.2256,16.2256,237100.0],["2003-06-03",16.2256,16.2922,15.8595,15.9011,164300.0],["2003-06-04",15.9926,16.3587,15.8512,16.1174,159400.0],["2003-06-05",16.1424,16.392,16.0592,16.392,78600.0],["2003-06-06",16.417,16.7831,16.1341,16.5335,92900.0],["2003-06-09",16.7997,16.7997,16.2006,16.2755,82100.0],["2003-06-10",16.3254,16.7914,16.3005,16.6583,106700.0],["2003-06-11",16.6167,16.9661,16.392,16.8996,158100.0],["2003-06-12",17.0577,17.3323,16.7249,17.0244,194900.0],["2003-06-13",16.9745,17.0494,16.7415,16.9745,196800.0],["2003-06-16",16.9745,17.4321,16.9245,17.2241,187300.0],["2003-06-17",17.3822,17.3822,16.9578,17.2241,62300.0],["2003-06-18",17.1492,17.4571,17.1409,17.3323,190100.0],["2003-06-19",17.2657,17.4737,16.5584,16.6583,330100.0],["2003-06-20",16.6,17.1159,16.4419,16.5917,115400.0],["2003-06-23",16.6416,16.833,16.2006,16.392,185100.0],["2003-06-24",16.392,16.7914,16.3338,16.4003,109700.0],["2003-06-25",15.5183,15.5766,14.7778,15.535,784100.0],["2003-06-26",15.4518,15.7513,15.2021,15.743,181400.0],["2003-06-27",15.5266,16.2838,15.4102,15.6265,143700.0],["2003-06-30",15.7014,16.0176,15.1855,15.302,263800.0],["2003-07-01",15.2937,15.4018,15.1439,15.1522,245000.0],["2003-07-02",15.277,15.5267,15.1522,15.2854,210200.0],["2003-07-03",15.2687,15.3935,15.0773,15.302,123400.0],["2003-07-07",15.4268,15.9843,15.2354,15.951,184600.0],["2003-07-08",15.9177,16.1008,15.7596,15.976,266500.0],["2003-07-09",15.9676,16.0592,15.6847,15.9177,166400.0],["2003-07-10",15.9177,15.9344,15.4268,15.5183,95600.0],["2003-07-11",15.6681,15.8928,15.5183,15.8844,176300.0],["2003-07-14",15.8928,16.2256,15.718,15.8844,167700.0],["2003-07-15",15.8928,16.2256,15.6015,15.7679,94000.0],["2003-07-16",15.7596,15.8512,15.1023,15.3519,48100.0],["2003-07-17",15.277,16.1923,15.1023,15.4185,322400.0],["2003-07-18",15.4018,16.0592,15.3935,15.9593,371000.0],["2003-07-21",16.0009,16.5418,15.9677,16.5418,322400.0],["2003-07-22",16.4752,17.041,16.392,16.6916,339800.0],["2003-07-23",16.65,16.7914,16.4919,16.6416,99000.0],["2003-07-24",16.6832,16.7248,16.5501,16.6416,196500.0],["2003-07-25",16.6333,16.8081,16.3088,16.6749,223200.0],["2003-07-28",16.6666,17.299,16.6666,17.274,122400.0],["2003-07-29",17.1658,17.4071,16.8413,16.9661,104600.0],["2003-07-30",17.0244,17.1326,16.7415,17.041,151200.0],["2003-07-31",17.0161,17.4571,16.9412,17.1159,134500.0],["2003-08-01",17.1159,17.1242,16.4919,16.6416,318400.0],["2003-08-04",16.6333,16.9745,16.4669,16.7332,145000.0],["2003-08-05",16.7332,16.9329,16.4669,16.6,175700.0],["2003-08-06",16.5584,16.7165,16.2506,16.625,204100.0],["2003-08-07",16.7914,16.7914,16.367,16.5751,98900.0],["2003-08-08",16.417,16.5085,16.2256,16.392,81800.0],["2003-08-11",16.4087,16.5668,16.1091,16.5002,190700.0],["2003-08-12",16.4669,16.7914,16.3671,16.6416,172400.0],["2003-08-13",16.6416,16.6832,16.4752,16.6416,181500.0],["2003-08-14",16.6416,16.7165,16.5168,16.6749,52300.0],["2003-08-15",16.6916,16.8913,16.6416,16.8913,32500.0],["2003-08-18",16.8996,17.4654,16.8829,17.2907,112300.0],["2003-08-19",17.3406,17.3572,16.8746,17.2657,75700.0],["2003-08-20",17.2574,17.7233,17.2407,17.6235,138300.0],["2003-08-21",17.6568,17.9813,17.5819,17.8648,129900.0],["2003-08-22",17.948,17.9646,17.0161,17.1991,104600.0],["2003-08-25",17.2657,17.3572,17.0577,17.1908,75600.0],["2003-08-26",17.2075,17.4654,17.1076,17.3489,105400.0],["2003-08-27",17.274,17.8398,17.2657,17.5403,94300.0],["2003-08-28",17.6235,17.6901,17.3406,17.5736,49200.0],["2003-08-29",17.5736,17.6984,17.4737,17.6568,90500.0],["2003-09-02",17.6901,18.3474,17.6734,18.2309,110400.0],["2003-09-03",18.2226,18.389,18.1311,18.2642,145900.0],["2003-09-04",18.2559,18.414,17.9979,18.3058,100300.0],["2003-09-05",18.2642,18.2642,17.6734,17.9064,83500.0],["2003-09-08",17.7816,18.0978,17.6817,18.0645,92200.0],["2003-09-09",18.0229,18.1727,17.6984,17.8565,70100.0],["2003-09-10",17.8731,17.8731,16.8913,17.299,129900.0],["2003-09-11",17.2907,17.6984,17.2907,17.6485,108100.0],["2003-09-12",17.6984,17.7899,17.1825,17.6984,75600.0],["2003-09-15",17.6651,17.9563,17.5153,17.6485,71200.0],["2003-09-16",17.7483,17.9979,16.9994,17.6734,119500.0],["2003-09-17",17.6568,17.9147,17.3822,17.8481,70000.0],["2003-09-18",17.8482,18.1477,17.6734,18.1477,45200.0],["2003-09-19",18.0479,18.2309,17.973,18.1477,95400.0],["2003-09-22",18.0562,18.1976,17.8482,17.9563,82000.0],["2003-09-23",17.8565,18.1144,17.8066,18.0395,91700.0],["2003-09-24",18.0312,18.1727,17.5985,17.8149,76900.0],["2003-09-25",17.8149,17.8398,16.9994,17.1159,132700.0],["2003-09-26",17.0826,17.1991,16.0592,16.6749,109300.0],["2003-09-29",16.6832,17.2241,16.4752,17.0743,108400.0],["2003-09-30",17.0494,17.2491,16.7165,17.1742,83200.0],["2003-10-01",17.1409,17.3406,17.0993,17.2158,169900.0],["2003-10-02",17.1076,17.2574,17.0577,17.1076,63700.0],["2003-10-03",17.2158,17.3572,17.0993,17.3572,81700.0],["2003-10-06",17.2574,17.3905,17.0078,17.3572,104200.0],["2003-10-07",16.9578,17.3905,16.9578,17.1326,146500.0],["2003-10-08",17.1409,17.2823,16.858,17.2241,122900.0],["2003-10-09",17.2241,17.5569,17.0577,17.4072,88600.0],["2003-10-10",17.4238,17.4737,17.1159,17.4737,64300.0],["2003-10-13",17.4488,17.7566,17.2241,17.4654,76100.0],["2003-10-14",17.3905,17.7566,17.3905,17.6318,58200.0],["2003-10-15",17.6235,17.9813,17.507,17.7649,59300.0],["2003-10-16",17.715,17.8814,17.2657,17.5486,102100.0],["2003-10-17",17.6318,17.6401,17.1076,17.1908,119100.0],["2003-10-20",17.2075,17.3739,17.1242,17.2324,51600.0],["2003-10-21",17.2657,17.2657,16.8829,17.0993,46000.0],["2003-10-22",17.1159,17.1159,16.7165,16.7165,156600.0],["2003-10-23",16.6749,16.7831,16.2256,16.2422,198000.0],["2003-10-24",16.2256,17.3572,16.2256,17.3073,363500.0],["2003-10-27",16.7581,17.2657,15.5599,16.6749,457600.0],["2003-10-28",16.7748,17.0161,16.4336,17.0077,221800.0],["2003-10-29",16.9495,16.9745,16.5917,16.9745,346200.0],["2003-10-30",17.066,17.8232,16.9495,17.0244,140800.0],["2003-10-31",17.0244,17.1409,16.8413,16.9412,220200.0],["2003-11-03",17.0993,17.3572,17.0494,17.1076,174000.0],["2003-11-04",17.2075,17.2657,17.0577,17.1409,391600.0],["2003-11-05",17.1409,17.2407,16.8829,17.1242,243100.0],["2003-11-06",17.1326,17.2657,16.858,17.2491,89200.0],["2003-11-07",17.3073,17.3739,16.7415,16.8829,156000.0],["2003-11-10",16.8663,17.4654,16.8663,16.9079,106100.0],["2003-11-11",16.8913,17.1742,16.3421,16.4835,79200.0],["2003-11-12",16.4503,16.858,16.4503,16.7498,83000.0],["2003-11-13",16.7165,17.1742,16.7165,16.9911,88500.0],["2003-11-14",16.8829,17.0244,16.6167,16.6333,78100.0],["2003-11-17",16.5501,16.6084,15.926,16.6084,134500.0],["2003-11-18",16.6084,16.7332,16.3338,16.4586,110200.0],["2003-11-19",16.3754,16.8413,16.367,16.4752,215800.0],["2003-11-20",16.4503,16.833,16.392,16.7665,199200.0],["2003-11-21",16.7581,17.0327,16.7581,16.9994,110000.0],["2003-11-24",16.9578,17.948,16.9578,17.5403,350800.0],["2003-11-25",17.6984,18.0229,17.4654,17.715,186200.0],["2003-11-26",17.7317,18.1144,17.6401,17.7234,82200.0],["2003-11-28",17.8482,17.8898,17.6651,17.6901,26600.0],["2003-12-01",17.8232,18.7551,17.8232,18.4639,141700.0],["2003-12-02",18.4805,18.7718,18.156,18.3224,108900.0],["2003-12-03",18.3141,18.6386,17.7982,17.7982,137900.0],["2003-12-04",17.7317,18.4057,17.7233,18.3058,153900.0],["2003-12-05",18.1394,18.5305,18.1394,18.2226,87100.0],["2003-12-08",18.3474,18.7052,18.3058,18.622,102600.0],["2003-12-09",18.6553,18.7218,18.0229,18.0645,119800.0],["2003-12-10",18.0562,18.389,17.9563,18.1394,79800.0],["2003-12-11",17.9397,19.2211,17.9397,19.0963,171700.0],["2003-12-12",19.1462,19.4291,18.9881,19.1212,175200.0],["2003-12-15",19.1379,20.0948,18.7385,18.855,188000.0],["2003-12-16",18.6802,19.2128,18.6802,19.2128,90200.0],["2003-12-17",19.2045,19.2627,18.855,19.0547,82000.0],["2003-12-18",19.0131,19.4125,18.7884,19.2627,64700.0],["2003-12-19",19.6538,19.6871,18.8716,19.271,190800.0],["2003-12-22",19.0963,19.2627,18.9964,19.2627,114200.0],["2003-12-23",19.5456,19.6621,19.2877,19.6621,168600.0],["2003-12-24",19.6787,19.7453,19.4458,19.5706,32700.0],["2003-12-26",19.6122,19.7619,19.3875,19.7453,23900.0],["2003-12-29",19.9284,20.1447,19.737,20.0615,80700.0],["2003-12-30",19.9783,20.2279,19.97,20.2196,59800.0],["2003-12-31",20.2362,20.2778,19.6787,19.8035,72500.0],["2004-01-02",19.8119,20.2113,19.5955,19.737,100700.0],["2004-01-05",19.8452,20.386,19.6288,20.1197,142200.0],["2004-01-06",19.9616,20.386,19.9616,20.1364,74600.0],["2004-01-07",19.945,20.2695,19.945,20.0865,100900.0],["2004-01-08",20.0948,20.5857,20.0449,20.5275,88500.0],["2004-01-09",20.594,20.6689,20.2612,20.361,139300.0],["2004-01-12",20.2612,20.7604,20.2612,20.7521,59300.0],["2004-01-13",20.7604,20.8436,20.6023,20.7937,52500.0],["2004-01-14",20.8603,21.1848,20.7604,21.1598,43300.0],["2004-01-15",21.0517,21.1016,20.5524,20.7105,93800.0],["2004-01-16",20.8353,21.4011,20.6772,20.9685,77600.0],["2004-01-20",21.1765,21.1765,20.7688,20.9685,173400.0],["2004-01-21",20.9019,21.0517,20.6772,20.7272,188800.0],["2004-01-22",20.7188,21.035,20.4359,20.7272,114200.0],["2004-01-23",20.8603,21.5509,20.8187,21.5426,97900.0],["2004-01-26",21.4344,21.8089,21.1598,21.8089,63300.0],["2004-01-27",21.6341,21.8505,21.1682,21.1765,78600.0],["2004-01-28",21.3429,21.501,20.7604,20.802,127600.0],["2004-01-29",20.8936,22.1334,20.8936,21.8172,189400.0],["2004-01-30",22.0335,22.0585,21.3179,21.3179,174200.0],["2004-02-02",21.3845,21.5925,21.0017,21.1765,337000.0],["2004-02-03",21.1848,22.0335,20.9768,22.0252,238700.0],["2004-02-04",21.8754,22.0086,21.1848,21.3845,184400.0],["2004-02-05",21.3845,21.917,21.2514,21.917,182200.0],["2004-02-06",21.9254,22.3747,21.8671,22.2582,164000.0],["2004-02-09",22.2998,24.0804,22.2332,23.8558,440500.0],["2004-02-10",23.7227,24.3966,23.4647,24.1803,557500.0],["2004-02-11",24.1886,24.9458,24.0056,24.4632,453500.0],["2004-02-12",24.0056,24.5464,23.9057,24.38,332600.0],["2004-02-13",24.3134,24.3134,23.7809,23.964,456600.0],["2004-02-17",24.0472,24.1387,23.7809,24.0472,249600.0],["2004-02-18",24.1304,24.5464,24.1304,24.4549,236200.0],["2004-02-19",24.5048,24.7544,23.8391,24.1387,355600.0],["2004-02-20",23.8891,24.0388,23.7643,23.7726,167800.0],["2004-02-23",23.7143,23.7143,22.8407,23.0903,381800.0],["2004-02-24",23.0653,23.6727,23.0653,23.3732,165300.0],["2004-02-25",23.2234,23.7809,23.2234,23.706,172400.0],["2004-02-26",23.681,24.2469,23.6727,24.0638,140400.0],["2004-02-27",23.9889,24.0472,23.6395,24.0056,83300.0],["2004-03-01",24.0555,24.588,23.7975,24.5048,132700.0],["2004-03-02",24.4133,24.5131,23.9224,23.9806,224200.0],["2004-03-03",23.8891,24.1304,23.6145,23.9972,82500.0],["2004-03-04",23.964,24.1304,23.6394,24.0472,104700.0],["2004-03-05",23.8225,24.1637,23.8225,23.9307,59100.0],["2004-03-08",23.8475,24.1387,23.7559,23.8891,75500.0],["2004-03-09",23.8475,24.1304,23.7393,24.0555,120500.0],["2004-03-10",24.0971,24.1304,23.8308,23.8308,70100.0],["2004-03-11",23.8059,24.1304,23.1319,23.498,95800.0],["2004-03-12",23.4813,23.7892,23.3565,23.7643,428200.0],["2004-03-15",23.6311,24.0056,23.2983,23.7227,137000.0],["2004-03-16",23.7143,23.964,23.3399,23.6311,152000.0],["2004-03-17",23.5812,24.6047,23.4148,24.1553,274400.0],["2004-03-18",24.1553,24.1553,23.2983,23.5063,209100.0],["2004-03-19",23.7143,23.7143,23.2983,23.4481,166200.0],["2004-03-22",23.4564,23.5146,22.4995,22.9987,126200.0],["2004-03-23",23.0487,23.5895,22.6077,23.1818,234200.0],["2004-03-24",23.3066,23.3066,22.5661,22.6077,141200.0],["2004-03-25",22.6742,22.8823,22.3414,22.7075,340700.0],["2004-03-26",22.799,22.8656,22.4662,22.7158,355900.0],["2004-03-29",22.7907,23.914,22.7158,23.5729,229300.0],["2004-03-30",23.6561,24.2968,23.5646,24.2136,299600.0],["2004-03-31",24.38,24.6795,24.0888,24.5797,225300.0],["2004-04-01",24.5464,25.5532,24.5464,25.5449,331800.0],["2004-04-02",25.7113,26.6266,25.262,25.4118,331400.0],["2004-04-05",25.8361,25.9443,25.495,25.703,254200.0],["2004-04-06",25.7945,25.7945,25.1206,25.2454,99400.0],["2004-04-07",25.4451,25.6281,25.1622,25.3702,118700.0],["2004-04-08",25.3868,25.5948,25.1788,25.237,138900.0],["2004-04-12",25.2953,25.3785,24.846,25.3369,289400.0],["2004-04-13",25.3868,25.7529,24.1969,24.3966,162400.0],["2004-04-14",24.2802,25.1788,24.2802,24.5215,146600.0],["2004-04-15",24.6546,24.7794,24.4216,24.5464,228500.0],["2004-04-16",25.0041,25.0873,24.6962,24.9625,237400.0],["2004-04-19",25.0457,25.2537,24.846,25.0373,184800.0],["2004-04-20",25.0124,25.2287,24.3717,24.3717,107400.0],["2004-04-21",24.6296,25.1538,24.2552,25.0873,93400.0],["2004-04-22",23.9889,24.1304,22.1084,22.5827,595800.0],["2004-04-23",22.7325,23.2317,22.3664,23.1735,333700.0],["2004-04-26",23.0736,23.1652,21.8505,22.1167,200500.0],["2004-04-27",22.2499,22.7824,21.8754,22.0418,269100.0],["2004-04-28",21.8671,21.9503,21.1682,21.4011,202300.0],["2004-04-29",21.4011,21.7173,20.4609,20.7188,321200.0],["2004-04-30",20.9685,21.1432,20.5191,20.5358,327700.0],["2004-05-03",20.7105,20.7521,20.3444,20.5441,267100.0],["2004-05-04",20.7355,20.852,20.3361,20.5358,354600.0],["2004-05-05",20.6772,20.7937,20.4276,20.4276,196600.0],["2004-05-06",20.3943,20.802,20.0116,20.6939,326200.0],["2004-05-07",20.7771,20.9601,20.0199,20.411,333400.0],["2004-05-10",20.361,20.5607,19.97,19.97,194800.0],["2004-05-11",20.2279,20.7188,20.0615,20.7188,141600.0],["2004-05-12",20.7771,21.0101,20.3194,20.9019,181600.0],["2004-05-13",21.0267,21.0267,20.4359,20.4859,91600.0],["2004-05-14",20.6856,20.7438,20.0449,20.3444,74800.0],["2004-05-17",20.2612,20.7188,19.7869,20.4609,142800.0],["2004-05-18",20.7105,20.9185,20.4359,20.827,124500.0],["2004-05-19",20.9685,21.4427,20.7688,21.1432,169600.0],["2004-05-20",21.3845,21.4927,20.8021,21.2181,136500.0],["2004-05-21",21.3013,21.5925,21.0101,21.5925,111300.0],["2004-05-24",21.7257,21.7839,21.3429,21.4261,160000.0],["2004-05-25",21.4261,21.501,21.0184,21.3429,128100.0],["2004-05-26",21.5426,21.5426,20.9685,21.1349,88600.0],["2004-05-27",21.2181,21.5176,21.035,21.3512,64500.0],["2004-05-28",21.3429,21.3429,20.9685,21.1765,94200.0],["2004-06-01",21.0101,21.2763,20.6356,21.1182,144600.0],["2004-06-02",21.3512,21.3679,20.802,21.2847,91000.0],["2004-06-03",21.0517,21.2847,20.7188,20.7272,113900.0],["2004-06-04",20.9102,21.1682,20.7272,20.8686,74100.0],["2004-06-07",21.1016,22.0086,20.9934,21.8754,72700.0],["2004-06-08",21.7673,21.9753,21.3013,21.4677,96200.0],["2004-06-09",21.7007,21.7007,20.9352,21.0101,79000.0],["2004-06-10",21.1016,21.6424,20.9435,21.6092,140000.0],["2004-06-14",21.7173,21.734,21.4011,21.4927,158800.0],["2004-06-15",21.7173,21.9836,21.6508,21.9503,94100.0],["2004-06-16",22.0918,22.3331,21.8505,22.1167,143800.0],["2004-06-17",22.1667,22.1999,21.7007,22.1916,143300.0],["2004-06-18",21.967,22.3081,21.967,22.3081,233600.0],["2004-06-21",22.3414,22.4662,22.1334,22.2665,141200.0],["2004-06-22",22.4246,22.4246,21.5759,21.6092,158900.0],["2004-06-23",21.7173,22.2166,21.4594,22.0502,156900.0],["2004-06-24",22.0585,22.1334,21.6924,21.7423,199000.0],["2004-06-25",21.6924,22.3414,21.6508,22.3248,213400.0],["2004-06-28",22.2665,22.4246,22.0668,22.15,116400.0],["2004-06-29",22.2665,22.849,22.1833,22.849,195400.0],["2004-06-30",22.9072,23.0487,22.6409,22.799,74100.0],["2004-07-01",22.9322,23.0903,22.383,22.3913,102000.0],["2004-07-02",22.3497,22.6576,22.3414,22.4662,81400.0],["2004-07-06",22.2249,22.3747,21.9254,21.9254,200600.0],["2004-07-07",22.0002,22.4829,22.0002,22.1916,116000.0],["2004-07-08",22.1251,22.5411,21.9836,22.0835,87300.0],["2004-07-09",22.2332,22.3664,21.3679,21.9753,89100.0],["2004-07-12",21.8588,22.0169,21.6674,21.8754,68400.0],["2004-07-13",20.2362,21.1349,19.9866,20.2446,1596600.0],["2004-07-14",20.0948,20.2945,19.7703,19.8868,526600.0],["2004-07-15",19.9367,20.386,19.9367,20.3444,252900.0],["2004-07-16",20.5358,20.802,20.2113,20.5524,300900.0],["2004-07-19",20.7355,20.7355,20.2362,20.3527,120300.0],["2004-07-20",20.3278,20.5691,20.3278,20.5275,104700.0],["2004-07-21",20.7272,20.7272,19.9949,19.9949,156000.0],["2004-07-22",19.0131,20.6107,17.1492,17.5985,1150100.0],["2004-07-23",17.4737,17.6817,17.1492,17.2491,862300.0],["2004-07-26",17.3822,18.0728,17.0161,17.9896,539600.0],["2004-07-27",18.2392,19.0131,17.8066,18.597,204500.0],["2004-07-28",18.597,18.6719,17.8149,18.1643,163500.0],["2004-07-29",18.2226,18.6054,17.9896,18.5138,78700.0],["2004-07-30",18.5221,18.6636,18.1893,18.4389,57200.0],["2004-08-02",18.4056,18.5887,18.0978,18.5305,139100.0],["2004-08-03",18.4223,18.5804,18.0146,18.1061,183900.0],["2004-08-04",18.2226,18.3308,17.8232,18.0978,99000.0],["2004-08-05",18.1061,18.3058,17.8814,17.9563,154800.0],["2004-08-06",17.8066,17.973,17.4737,17.6817,161600.0],["2004-08-09",17.6817,17.8981,17.6069,17.6817,87900.0],["2004-08-10",17.6817,18.2309,17.6817,18.2226,53400.0],["2004-08-11",18.1394,18.7218,17.9064,18.5305,129600.0],["2004-08-12",18.4306,18.4556,17.6401,17.74,87800.0],["2004-08-13",17.715,17.973,17.5736,17.7566,88400.0],["2004-08-16",17.7733,18.5471,17.7733,18.5471,119700.0],["2004-08-17",18.6553,18.9382,18.2891,18.4556,94600.0],["2004-08-18",18.389,20.2612,18.389,20.1697,467300.0],["2004-08-19",19.9284,20.5441,19.7703,19.97,374700.0],["2004-08-20",20.1364,20.1447,19.737,20.0532,141100.0],["2004-08-23",20.0948,20.3777,19.4374,19.4624,115400.0],["2004-08-24",19.5622,19.8951,19.5206,19.7203,76300.0],["2004-08-25",19.5206,20.153,19.4707,20.0116,71600.0],["2004-08-26",19.9367,20.178,19.6371,20.1364,132400.0],["2004-08-27",20.1697,20.7771,20.0282,20.7604,133100.0],["2004-08-30",20.5691,20.6356,20.178,20.2362,91800.0],["2004-08-31",20.2029,20.5857,20.1364,20.3444,74500.0],["2004-09-01",20.2445,21.035,20.2445,20.6356,111200.0],["2004-09-02",20.5108,21.3928,20.5108,21.3346,60800.0],["2004-09-03",21.4261,21.476,20.9518,21.1598,88900.0],["2004-09-07",20.7771,21.4344,20.7771,21.4261,101600.0],["2004-09-08",21.3928,21.8838,21.3096,21.5592,106800.0],["2004-09-09",21.3762,21.6591,21.2014,21.5676,126400.0],["2004-09-10",21.4344,21.7756,21.3429,21.7007,95100.0],["2004-09-13",21.6258,22.0502,21.5426,22.0502,112400.0],["2004-09-14",21.967,22.4412,21.9087,22.3414,93900.0],["2004-09-15",22.4329,22.4579,22.0918,22.4579,69500.0],["2004-09-16",22.4579,22.5744,22.4163,22.5494,78600.0],["2004-09-17",22.7158,23.0487,22.1417,22.4662,149800.0],["2004-09-20",22.2831,22.5494,22.2332,22.4995,65400.0],["2004-09-21",22.4579,23.2567,22.4496,23.2317,88500.0],["2004-09-22",23.0237,23.0237,22.2915,22.3664,85500.0],["2004-09-23",22.4412,22.4412,22.0668,22.3913,70600.0],["2004-09-24",22.4329,22.5744,22.2415,22.3414,48700.0],["2004-09-27",22.3248,22.3248,21.8671,21.8671,78300.0],["2004-09-28",22.0418,22.2415,21.8338,22.0002,115900.0],["2004-09-29",21.967,22.2499,21.7506,22.0751,65500.0],["2004-09-30",21.8421,22.1583,21.7173,21.8837,122500.0],["2004-10-01",22.0502,22.7075,21.8505,22.7075,77800.0],["2004-10-04",22.8074,23.0903,22.2582,22.4662,239200.0],["2004-10-05",22.4579,22.5245,22.1916,22.2665,103000.0],["2004-10-06",22.2499,22.3747,22.0086,22.2582,92100.0],["2004-10-07",22.2083,22.2832,21.6341,21.6341,74600.0],["2004-10-08",21.5925,21.6591,21.1848,21.1931,285400.0],["2004-10-11",21.3013,21.501,21.0933,21.2597,203900.0],["2004-10-12",21.3179,21.6757,21.1432,21.6341,303500.0],["2004-10-13",21.6674,21.9919,21.4594,21.6092,131000.0],["2004-10-14",21.4178,21.4344,21.2098,21.2181,92300.0],["2004-10-15",21.3262,21.7922,21.2181,21.4095,84800.0],["2004-10-18",21.3096,22.2166,21.3096,21.3179,197800.0],["2004-10-19",21.3096,21.7257,21.2181,21.3346,96400.0],["2004-10-20",21.3013,21.6591,20.7604,21.2264,157100.0],["2004-10-21",21.6591,23.4314,21.2597,22.9821,850600.0],["2004-10-22",23.0653,23.1984,22.4163,22.4246,312300.0],["2004-10-25",22.408,23.3732,22.408,23.2484,188900.0],["2004-10-26",23.2567,23.2983,22.849,23.1236,134800.0],["2004-10-27",23.1984,23.3981,23.0903,23.2567,264400.0],["2004-10-28",23.2151,23.2567,22.9322,23.1319,145200.0],["2004-10-29",23.1319,23.4481,23.1069,23.3565,85000.0],["2004-11-01",23.7143,23.964,23.5313,23.5313,206200.0],["2004-11-02",23.6977,23.9556,23.3399,23.4148,138900.0],["2004-11-03",23.5812,24.0472,23.5812,23.9224,184800.0],["2004-11-04",23.1652,23.1735,21.9919,22.2998,856500.0],["2004-11-05",23.0487,23.0903,22.2998,22.4662,1113700.0],["2004-11-08",22.6409,22.6493,22.4329,22.5161,259800.0],["2004-11-09",22.383,22.6909,22.3497,22.6909,475300.0],["2004-11-10",22.4329,22.799,22.358,22.7158,183100.0],["2004-11-11",22.6742,23.0986,22.6576,23.0986,277100.0],["2004-11-12",23.0819,23.0903,22.8822,22.9655,77700.0],["2004-11-15",23.0071,23.2484,22.8739,23.1152,260600.0],["2004-11-16",23.1735,23.4148,23.1236,23.1901,169100.0],["2004-11-17",23.3815,23.706,23.3815,23.5978,330200.0],["2004-11-18",23.7143,24.0555,23.5978,24.0555,309600.0],["2004-11-19",23.9723,24.1304,23.6062,23.9556,228500.0],["2004-11-22",23.9556,24.4882,23.7559,24.3051,175700.0],["2004-11-23",24.2552,24.3634,23.7726,24.2552,223200.0],["2004-11-24",24.2552,24.5464,24.147,24.3384,111800.0],["2004-11-26",24.4965,24.5464,24.2385,24.2718,20900.0],["2004-11-29",24.172,24.2885,23.8225,24.0388,189800.0],["2004-11-30",24.0971,24.5464,23.8142,24.1054,184300.0],["2004-12-01",24.2718,24.9375,24.1304,24.8876,164600.0],["2004-12-02",24.7128,25.1372,24.4382,24.796,135000.0],["2004-12-03",24.4466,25.1039,24.405,24.8626,181000.0],["2004-12-06",24.7461,24.7461,24.0472,24.1637,213400.0],["2004-12-07",24.1387,24.7877,23.9972,24.0888,172300.0],["2004-12-08",24.2469,24.9791,24.1221,24.9791,170300.0],["2004-12-09",24.3301,25.1289,24.2136,24.8959,221300.0],["2004-12-10",24.7461,24.7544,24.3966,24.6629,132600.0],["2004-12-13",24.8293,24.9541,24.5631,24.7794,173900.0],["2004-12-14",24.5797,24.9625,24.5797,24.796,176800.0],["2004-12-15",24.9957,24.9957,24.2053,24.7212,358400.0],["2004-12-16",24.7128,24.9375,24.4133,24.7212,216800.0],["2004-12-17",24.7711,24.821,24.3218,24.5048,164800.0],["2004-12-20",24.2718,24.4632,24.0805,24.2386,101200.0],["2004-12-21",24.0139,24.38,24.0139,24.3384,177600.0],["2004-12-22",24.172,24.5048,24.172,24.3217,110100.0],["2004-12-23",24.38,24.3883,24.2136,24.2968,113500.0],["2004-12-27",24.405,24.4216,23.8724,23.8724,49900.0],["2004-12-28",23.9972,24.2968,23.8142,24.2053,175600.0],["2004-12-29",24.3051,24.3051,23.964,24.0139,101000.0],["2004-12-30",23.7643,24.1886,23.7643,23.9556,71000.0],["2004-12-31",23.7143,23.8308,23.5729,23.6478,68300.0],["2005-01-03",23.6228,23.6727,22.9571,23.2983,298200.0],["2005-01-04",23.3981,23.3981,22.7741,22.824,287500.0],["2005-01-05",22.7658,23.0903,22.1833,22.2083,353300.0],["2005-01-06",22.4329,23.0986,22.1001,22.6409,119700.0],["2005-01-07",22.7158,23.3898,22.4412,22.8157,165900.0],["2005-01-10",22.6409,23.1652,22.5411,22.9655,150000.0],["2005-01-11",22.9238,23.0986,22.3913,22.799,105700.0],["2005-01-12",22.9821,22.9821,22.2748,22.824,197100.0],["2005-01-13",22.799,22.9239,22.4246,22.4246,126000.0],["2005-01-14",22.5494,22.7325,22.0585,22.7241,115800.0],["2005-01-18",22.4912,23.7559,22.4662,23.3981,204100.0],["2005-01-19",23.2983,23.3233,23.1319,23.2151,260500.0],["2005-01-20",23.1069,23.4647,22.8989,23.1069,129300.0],["2005-01-21",24.3634,24.6712,23.8142,24.1886,332200.0],["2005-01-24",24.4133,24.5298,23.939,23.9473,170500.0],["2005-01-25",24.1221,24.5464,23.939,24.0305,97300.0],["2005-01-26",24.2885,24.3301,23.5313,24.1304,118600.0],["2005-01-27",24.1304,24.4882,23.7809,24.2219,85000.0],["2005-01-28",24.2968,24.3384,23.3981,23.5063,157800.0],["2005-01-31",23.6311,24.4798,23.6062,24.172,166600.0],["2005-02-01",24.0888,24.1304,23.6977,23.964,182800.0],["2005-02-02",23.914,24.2385,23.7559,24.1304,117000.0],["2005-02-03",23.9473,24.3717,23.4564,24.2469,187600.0],["2005-02-04",24.1553,24.5048,24.1553,24.4133,82400.0],["2005-02-07",24.3217,24.5797,24.2552,24.5797,249100.0],["2005-02-08",24.3301,24.4466,23.9639,24.0388,134100.0],["2005-02-09",24.1054,24.4882,23.9307,23.9556,131100.0],["2005-02-10",24.8792,24.9208,24.2635,24.6296,340100.0],["2005-02-11",24.5547,24.9957,24.3467,24.4382,274800.0],["2005-02-14",24.2968,24.821,24.1304,24.2885,152900.0],["2005-02-15",24.588,24.6296,23.7227,24.1803,223400.0],["2005-02-16",24.1387,25.1954,24.1304,24.7212,486200.0],["2005-02-17",24.8959,25.1622,24.1221,24.147,568500.0],["2005-02-18",24.3218,24.5215,23.6145,23.7559,160700.0],["2005-02-22",23.8807,24.0388,23.5146,23.5646,168600.0],["2005-02-23",23.5479,24.1803,23.5479,23.8891,134300.0],["2005-02-24",23.8225,24.1137,23.6311,24.0472,83300.0],["2005-02-25",24.0056,24.6629,23.9224,24.5963,234700.0],["2005-02-28",24.4882,24.796,24.3883,24.6379,179900.0],["2005-03-01",24.5631,25.0789,24.3301,24.7461,228400.0],["2005-03-02",24.6795,25.1372,24.4382,24.7378,173500.0],["2005-03-03",24.9874,25.0041,24.4882,24.8792,159300.0],["2005-03-04",25.0124,25.0124,24.6796,24.9874,130100.0],["2005-03-07",24.8792,25.3369,24.821,24.821,246000.0],["2005-03-08",24.8044,25.0124,24.355,24.7295,273300.0],["2005-03-09",24.7212,25.0623,24.5131,24.9458,140600.0],["2005-03-10",25.0207,25.0207,24.1304,24.147,99800.0],["2005-03-11",24.2802,24.796,24.1054,24.3717,108900.0],["2005-03-14",24.3966,24.8127,24.1387,24.5547,99500.0],["2005-03-15",24.6796,24.7794,24.3301,24.5131,150700.0],["2005-03-16",24.3717,24.6629,24.2469,24.3301,127500.0],["2005-03-17",24.4549,24.8959,24.0721,24.7378,135700.0],["2005-03-18",24.7877,24.9042,24.3634,24.6712,264700.0],["2005-03-21",24.796,24.796,24.2219,24.7045,212200.0],["2005-03-22",24.8127,24.8127,24.2469,24.3634,282200.0],["2005-03-23",24.5215,24.7461,24.1553,24.3051,316500.0],["2005-03-24",24.5464,24.7544,24.3301,24.4216,149300.0],["2005-03-28",24.5547,24.9209,24.4882,24.821,147500.0],["2005-03-29",24.9625,25.47,24.8792,25.0956,564100.0],["2005-03-30",25.0623,25.3452,24.846,24.9874,242100.0],["2005-03-31",24.8293,25.0873,24.7461,25.0623,389500.0],["2005-04-01",24.9625,25.2038,24.5464,24.6379,158500.0],["2005-04-04",24.5298,25.054,24.5298,24.9042,95800.0],["2005-04-05",24.846,25.7945,24.8376,25.703,422000.0],["2005-04-06",25.7945,27.051,25.7779,26.793,362000.0],["2005-04-07",26.6183,26.6599,26.119,26.2023,231300.0],["2005-04-08",26.1939,26.377,25.8445,25.9693,158300.0],["2005-04-11",25.8861,26.0858,25.5366,25.5449,247700.0],["2005-04-12",25.5116,26.4852,25.4201,26.4519,188300.0],["2005-04-13",26.2439,26.5601,25.6947,25.7862,200000.0],["2005-04-14",25.7363,26.3187,25.6032,25.6864,140300.0],["2005-04-15",25.6864,26.0525,25.5532,25.5616,248700.0],["2005-04-18",25.495,25.8777,25.237,25.4783,238700.0],["2005-04-19",25.2953,25.8777,25.237,25.5366,155900.0],["2005-04-20",25.3619,25.6198,25.0873,25.0873,194100.0],["2005-04-21",25.1289,25.7446,25.1039,25.495,140200.0],["2005-04-22",25.4451,25.4534,24.6047,24.9541,240500.0],["2005-04-25",25.029,25.4783,24.796,25.0457,422000.0],["2005-04-26",25.0873,25.6448,24.5963,24.7461,167800.0],["2005-04-27",24.5631,25.0041,24.2635,24.8044,393000.0],["2005-04-28",24.6047,24.6795,24.147,24.355,198100.0],["2005-04-29",24.3134,24.7295,24.0056,24.5547,240000.0],["2005-05-02",24.8044,25.4201,24.5631,25.3702,533900.0],["2005-05-03",25.4201,25.8528,25.1039,25.4534,201000.0],["2005-05-04",25.5449,25.7363,25.1954,25.52,354000.0],["2005-05-05",25.3286,25.8611,25.3286,25.6531,323900.0],["2005-05-06",25.7779,25.7945,25.3036,25.495,176800.0],["2005-05-09",25.3785,25.4367,25.0124,25.3119,300300.0],["2005-05-10",25.3785,26.2106,25.2038,26.1191,399500.0],["2005-05-11",26.2272,26.4103,25.8195,26.1607,224900.0],["2005-05-12",26.2272,26.5767,25.9526,26.0358,164200.0],["2005-05-13",26.2688,26.2688,25.7945,25.8611,124400.0],["2005-05-16",25.8195,26.8346,25.7446,26.7847,317100.0],["2005-05-17",26.5018,26.6433,25.8861,26.1274,352600.0],["2005-05-18",26.0442,27.1342,26.0026,27.1092,380400.0],["2005-05-19",26.8263,27.1092,26.7265,26.8346,247000.0],["2005-05-20",26.7098,26.818,26.5268,26.6266,77000.0],["2005-05-23",26.5018,27.1175,26.5018,26.8513,165100.0],["2005-05-24",26.9844,26.9927,26.6183,26.8762,136900.0],["2005-05-25",26.7431,26.9178,26.4186,26.5185,130900.0],["2005-05-26",26.4852,26.6682,26.4019,26.6682,145200.0],["2005-05-27",26.4186,26.6766,26.2938,26.3354,142700.0],["2005-05-31",26.5434,26.5434,26.0691,26.0775,195600.0],["2005-06-01",26.0442,27.0343,26.0442,26.9262,404500.0],["2005-06-02",27.0177,27.0676,26.377,26.5018,300400.0],["2005-06-03",26.4103,26.6682,26.3187,26.3604,120000.0],["2005-06-06",26.2688,26.4186,26.0941,26.2688,162700.0],["2005-06-07",26.2688,26.6682,26.2688,26.402,226500.0],["2005-06-08",26.3188,26.6017,26.0442,26.2272,101600.0],["2005-06-09",26.1357,26.2272,25.678,25.9193,208500.0],["2005-06-10",25.8528,25.911,25.4284,25.5948,113700.0],["2005-06-13",25.6864,25.7363,25.4201,25.6448,120900.0],["2005-06-14",25.495,25.8361,25.4451,25.7197,106700.0],["2005-06-15",25.7696,25.7696,25.1289,25.7613,192600.0],["2005-06-16",25.5782,25.8278,25.4783,25.7197,135400.0],["2005-06-17",25.7945,25.7945,25.029,25.029,333900.0],["2005-06-20",24.9208,25.4867,24.821,25.3286,154500.0],["2005-06-21",25.262,25.4617,24.6879,24.796,128000.0],["2005-06-22",24.7461,25.2204,24.6629,25.0873,103400.0],["2005-06-23",24.9625,25.3369,24.9625,24.9625,270900.0],["2005-06-24",24.9625,25.0956,24.6296,24.8792,159800.0],["2005-06-27",24.846,24.9874,24.6795,24.8044,104900.0],["2005-06-28",24.7794,25.4534,24.7711,25.3535,118900.0],["2005-06-29",25.3868,25.8029,25.3036,25.7197,170200.0],["2005-06-30",25.7696,25.9776,25.6032,25.6032,148000.0],["2005-07-01",25.6697,26.0109,25.6032,26.0026,207600.0],["2005-07-05",25.9193,26.144,25.728,26.0608,183300.0],["2005-07-06",25.9693,26.0941,25.7696,26.0442,207400.0],["2005-07-07",25.8694,26.0525,25.3702,25.8694,77600.0],["2005-07-08",25.7945,26.2106,25.5948,26.0525,120600.0],["2005-07-11",26.0442,26.5351,25.9693,26.4685,169000.0],["2005-07-12",26.4519,26.5434,26.119,26.2023,152900.0],["2005-07-13",26.2106,26.2106,25.52,25.6614,80300.0],["2005-07-14",25.8861,25.9027,25.5033,25.5033,252800.0],["2005-07-15",25.3951,25.52,25.1206,25.3452,84300.0],["2005-07-18",25.1538,25.6032,25.1538,25.262,118200.0],["2005-07-19",25.3119,25.5948,24.9957,25.4534,105000.0],["2005-07-20",25.3369,25.9776,25.1871,25.9193,54200.0],["2005-07-21",25.9443,26.0442,25.3951,25.4783,123600.0],["2005-07-22",25.5449,26.2688,25.3452,26.2688,76600.0],["2005-07-25",26.3021,26.4602,25.5283,25.6614,98200.0],["2005-07-26",24.5464,25.5283,24.0555,24.8626,161100.0],["2005-07-27",24.7295,25.0956,24.3467,24.8876,406300.0],["2005-07-28",24.6213,25.262,24.4965,25.0623,208500.0],["2005-07-29",24.8709,25.3203,24.8709,25.054,83000.0],["2005-08-01",24.9791,25.5782,24.9208,25.0457,133600.0],["2005-08-02",24.9874,25.4451,24.9791,25.4201,94600.0],["2005-08-03",25.1039,25.2287,24.6296,24.8044,221400.0],["2005-08-04",24.9458,24.9458,23.964,24.1304,177500.0],["2005-08-05",23.9639,24.2968,23.9639,24.172,80400.0],["2005-08-08",24.1304,24.405,24.0472,24.172,81600.0],["2005-08-09",24.2136,24.4133,24.0721,24.2302,60100.0],["2005-08-10",24.3384,24.7295,24.1304,24.2718,101200.0],["2005-08-11",24.2053,24.4965,24.0804,24.355,150800.0],["2005-08-12",24.2302,24.405,24.1137,24.1553,62700.0],["2005-08-15",24.1221,24.588,24.0721,24.355,79000.0],["2005-08-16",24.3051,24.4715,23.6228,23.6394,167300.0],["2005-08-17",23.4814,23.7726,22.7075,22.8823,436800.0],["2005-08-18",22.8823,22.9821,22.7158,22.8323,319500.0],["2005-08-19",22.9239,23.1735,22.7075,23.0237,143000.0],["2005-08-22",23.082,23.1402,22.8407,22.9239,206700.0],["2005-08-23",22.9155,23.2234,22.7325,23.0736,216400.0],["2005-08-24",23.057,23.6644,23.057,23.3981,274800.0],["2005-08-25",23.4231,23.5895,23.2317,23.3316,223500.0],["2005-08-26",23.3399,23.4314,22.8906,23.1485,145500.0],["2005-08-29",23.1069,23.6727,22.9155,23.6727,271400.0],["2005-08-30",23.6228,23.9057,23.4481,23.7726,235900.0],["2005-08-31",23.7975,24.4466,23.7393,24.3467,190200.0],["2005-09-01",24.3384,25.0207,24.2718,24.9458,391300.0],["2005-09-02",24.9375,25.0457,24.5631,24.7544,151700.0],["2005-09-06",24.6463,25.4201,24.6463,25.1705,200400.0],["2005-09-07",25.1039,25.1289,24.6962,24.9874,132400.0],["2005-09-08",24.8709,24.9042,24.5298,24.7045,94900.0],["2005-09-09",24.7128,24.821,24.3051,24.5464,131700.0],["2005-09-12",24.4549,24.5963,24.2386,24.5131,101200.0],["2005-09-13",24.355,24.4466,24.1304,24.147,118700.0],["2005-09-14",24.1553,24.2635,23.7726,23.9057,115400.0],["2005-09-15",23.914,24.1387,23.7975,23.8724,272700.0],["2005-09-16",24.0638,24.4216,23.939,24.3634,239400.0],["2005-09-19",24.2801,24.2801,23.498,23.5146,122400.0],["2005-09-20",23.5978,23.7393,22.9488,23.29,261600.0],["2005-09-21",23.2317,23.3233,22.8157,22.9655,101100.0],["2005-09-22",22.9322,23.7143,22.9322,23.1901,115500.0],["2005-09-23",23.1319,23.3898,23.0736,23.3316,61400.0],["2005-09-26",23.4481,23.4897,23.0071,23.2317,75700.0],["2005-09-27",23.1735,23.3066,22.824,23.1652,239500.0],["2005-09-28",23.1735,23.265,22.9405,23.1319,120100.0],["2005-09-29",23.1069,23.523,23.0154,23.5146,69600.0],["2005-09-30",23.4065,23.5146,22.7658,23.1985,107200.0],["2005-10-03",23.0986,23.3149,22.9488,23.1735,84700.0],["2005-10-04",23.1735,23.5063,22.8906,23.0237,118700.0],["2005-10-05",22.9322,23.2068,22.6909,22.7075,137500.0],["2005-10-06",22.6826,23.2151,21.9004,21.9586,234500.0],["2005-10-07",21.9753,22.6409,21.9586,22.383,149600.0],["2005-10-10",22.4412,22.4662,22.1667,22.2665,80700.0],["2005-10-11",22.3331,22.5661,22.2166,22.3331,196600.0],["2005-10-12",19.1379,20.6689,18.5804,20.2279,2878300.0],["2005-10-13",20.2279,20.2279,19.7203,19.7786,728700.0],["2005-10-14",20.0532,20.5191,19.5539,20.1697,666400.0],["2005-10-17",20.1613,20.2862,19.9034,19.92,287900.0],["2005-10-18",20.0615,20.203,19.737,19.8535,498900.0],["2005-10-19",19.8868,20.1946,19.712,20.1447,484400.0],["2005-10-20",20.0449,20.2113,19.8035,20.0449,410300.0],["2005-10-21",19.945,20.4276,19.8868,20.2778,294200.0],["2005-10-24",20.1364,20.7937,20.1364,20.7604,202300.0],["2005-10-25",20.1364,20.6356,19.7786,20.0116,372400.0],["2005-10-26",19.97,20.3943,19.97,20.3028,291100.0],["2005-10-27",20.2279,20.3444,19.8202,20.0532,269700.0],["2005-10-28",20.153,20.2446,19.8951,19.9284,253100.0],["2005-10-31",19.8368,20.1197,19.8368,19.9533,254200.0],["2005-11-01",19.8451,20.2113,19.8202,20.178,163400.0],["2005-11-02",20.1114,20.9685,20.1114,20.9518,314300.0],["2005-11-03",21.1016,21.2347,20.8021,21.0018,336700.0],["2005-11-04",20.9851,21.0018,20.7188,20.9102,125100.0],["2005-11-07",21.0017,21.035,20.7937,20.8769,125200.0],["2005-11-08",20.7771,20.9934,20.7105,20.9685,108500.0],["2005-11-09",21.0101,21.06,20.802,20.9768,150500.0],["2005-11-10",21.1016,21.1016,20.5774,20.8104,502600.0],["2005-11-11",20.7854,21.5093,20.7854,21.3762,227400.0],["2005-11-14",21.4344,21.5093,20.7022,20.7937,395500.0],["2005-11-15",20.802,20.9768,20.594,20.6273,110600.0],["2005-11-16",20.594,20.7272,20.3111,20.3777,70700.0],["2005-11-17",20.4526,20.4775,20.1364,20.2196,139100.0],["2005-11-18",20.1863,20.2778,20.1197,20.1197,306800.0],["2005-11-21",20.1946,20.2778,20.1197,20.1613,358100.0],["2005-11-22",20.2778,20.619,20.178,20.5607,256000.0],["2005-11-23",20.5191,20.594,20.1946,20.2778,156400.0],["2005-11-25",20.3028,20.3028,19.8285,19.9034,156300.0],["2005-11-28",19.9117,19.9284,19.2461,19.2627,289700.0],["2005-11-29",19.3376,19.3542,18.9382,18.9632,295200.0],["2005-11-30",18.9798,19.0131,18.6886,18.8051,319300.0],["2005-12-01",18.8467,18.9548,18.7218,18.7635,258700.0],["2005-12-02",18.7551,18.8467,18.5804,18.8383,460000.0],["2005-12-05",18.8383,19.0214,18.7218,18.83,268900.0],["2005-12-06",18.8966,19.3709,18.8966,19.1878,553200.0],["2005-12-07",19.1795,19.7619,19.0796,19.6787,292700.0],["2005-12-08",19.5955,19.9117,19.5539,19.7786,219000.0],["2005-12-09",19.8035,20.0615,19.6787,19.9284,259100.0],["2005-12-12",19.9866,20.2196,19.8535,20.1197,328200.0],["2005-12-13",20.1031,20.386,19.9866,20.3111,283100.0],["2005-12-14",20.3361,20.411,20.0865,20.1197,185400.0],["2005-12-15",20.0199,20.4443,19.945,20.0532,313600.0],["2005-12-16",20.0532,20.2113,19.8618,19.9284,366400.0],["2005-12-19",19.8868,20.0282,19.8285,19.9117,258000.0],["2005-12-20",19.8951,19.8951,19.6538,19.7786,184400.0],["2005-12-21",19.7869,19.8784,19.6288,19.7536,144800.0],["2005-12-22",18.1727,19.8618,18.0728,19.7037,807300.0],["2005-12-23",19.6954,19.8951,19.6288,19.6954,246900.0],["2005-12-27",19.7536,19.7952,19.529,19.5456,236200.0],["2005-12-28",19.5539,19.6871,19.4624,19.6038,231400.0],["2005-12-29",19.6871,20.1863,19.5872,20.1613,194100.0],["2005-12-30",20.2113,20.2862,19.5872,19.6871,141900.0],["2006-01-03",19.5955,19.7619,19.2544,19.3376,236300.0],["2006-01-04",19.3043,19.4374,19.0131,19.063,237100.0],["2006-01-05",18.9964,19.3625,18.9715,19.1878,204300.0],["2006-01-06",19.3209,19.3209,18.9215,19.1296,122100.0],["2006-01-09",19.2377,19.296,19.0713,19.1712,307900.0],["2006-01-10",19.063,19.6787,19.063,19.5955,249500.0],["2006-01-11",19.5539,19.7536,19.4208,19.737,386400.0],["2006-01-12",19.7203,19.8368,19.7203,19.7703,295700.0],["2006-01-13",19.8618,19.9616,19.8285,19.9034,205200.0],["2006-01-17",19.9367,19.9616,19.5706,19.7619,241900.0],["2006-01-18",19.5539,19.9783,19.5539,19.97,141800.0],["2006-01-19",19.9949,20.0033,19.5872,19.6954,191200.0],["2006-01-20",19.6038,19.8202,19.1878,19.2461,325200.0],["2006-01-23",19.3958,19.3958,19.1545,19.2544,330100.0],["2006-01-24",19.2211,19.4291,19.1712,19.2627,93800.0],["2006-01-25",19.2877,19.2877,19.0796,19.2294,85800.0],["2006-01-26",19.3043,20.0698,19.0713,19.8035,242000.0],["2006-01-27",19.8868,19.9866,19.6205,19.7453,62500.0],["2006-01-30",19.712,19.9616,19.5539,19.6122,164800.0],["2006-01-31",19.5539,19.9533,19.5206,19.6704,462800.0],["2006-02-01",19.7287,19.9367,19.5789,19.8868,98400.0],["2006-02-02",19.9034,19.9034,19.5706,19.6205,176900.0],["2006-02-03",19.6038,19.712,19.479,19.5955,116700.0],["2006-02-06",19.5706,19.737,19.5373,19.737,100900.0],["2006-02-07",19.5622,19.7952,19.4624,19.5206,239500.0],["2006-02-08",20.178,20.178,19.4624,19.6871,104100.0],["2006-02-09",16.3837,18.0146,15.926,17.1658,1635800.0],["2006-02-10",16.6083,16.8413,16.3254,16.6167,825300.0],["2006-02-13",16.625,16.625,16.3338,16.3754,317500.0],["2006-02-14",16.3754,16.7997,16.3754,16.4336,309900.0],["2006-02-15",16.4336,16.7748,16.392,16.7581,333300.0],["2006-02-16",16.8081,16.8497,16.5085,16.6666,170600.0],["2006-02-17",16.7082,16.7082,16.4336,16.4419,552700.0],["2006-02-21",16.5584,16.6583,16.2422,16.2506,460800.0],["2006-02-22",16.2339,16.5668,16.2256,16.4253,378200.0],["2006-02-23",16.367,16.417,16.2173,16.2755,263200.0],["2006-02-24",16.2256,16.5667,16.184,16.5667,151900.0],["2006-02-27",16.6416,16.6416,16.1674,16.3504,538900.0],["2006-02-28",16.3587,16.5251,16.0176,16.1091,213600.0],["2006-03-01",16.1923,16.2672,15.9593,16.2672,144000.0],["2006-03-02",16.2672,16.3421,15.8512,16.0009,350300.0],["2006-03-03",15.8844,16.0841,15.8595,15.9177,257200.0],["2006-03-06",15.9344,15.9344,15.8012,15.8428,272000.0],["2006-03-07",15.8096,15.8844,15.2937,15.4102,246500.0],["2006-03-08",15.3186,15.5183,15.1439,15.327,131200.0],["2006-03-09",15.2521,15.3935,15.0856,15.1938,337400.0],["2006-03-10",15.094,15.3103,15.0274,15.1439,252300.0],["2006-03-13",15.1522,15.2937,14.8776,15.0524,418100.0],["2006-03-14",14.9941,15.3519,14.9692,15.3103,395900.0],["2006-03-15",15.277,15.8844,15.1439,15.5599,303800.0],["2006-03-16",15.4851,15.6931,15.3353,15.3686,117900.0],["2006-03-17",15.4351,15.5599,15.3519,15.4268,374300.0],["2006-03-20",15.4268,15.5017,15.3852,15.4102,463700.0],["2006-03-21",15.3519,15.5849,15.3269,15.3519,169500.0],["2006-03-22",15.3103,15.743,15.3103,15.718,148900.0],["2006-03-23",15.6681,15.8012,15.4684,15.6098,78900.0],["2006-03-24",15.5766,15.8595,15.5433,15.6431,159600.0],["2006-03-27",15.6015,15.7596,15.5433,15.7263,162800.0],["2006-03-28",15.6681,15.8345,15.6598,15.7347,272300.0],["2006-03-29",15.8595,15.8761,15.7263,15.743,163600.0],["2006-03-30",15.7846,15.926,15.7596,15.9094,210900.0],["2006-03-31",15.951,15.9926,15.8595,15.9344,143700.0],["2006-04-03",15.9094,15.976,15.768,15.9427,342200.0],["2006-04-04",15.9926,16.0259,15.7097,16.0093,260800.0],["2006-04-05",16.0509,16.2256,15.9427,16.1008,420100.0],["2006-04-06",16.1424,16.2006,16.0342,16.1923,321800.0],["2006-04-07",16.2838,16.5002,15.9177,16.0176,287800.0],["2006-04-10",16.0425,16.1674,15.9344,16.1008,188600.0],["2006-04-11",16.184,16.2589,15.8928,15.926,226200.0],["2006-04-12",15.8928,16.0925,15.8096,15.9926,262900.0],["2006-04-13",16.0176,16.0176,15.8096,15.8928,178900.0],["2006-04-17",15.8512,15.951,15.6099,15.8345,156500.0],["2006-04-18",15.8928,16.184,15.8928,16.159,127300.0],["2006-04-19",16.2422,16.3671,16.0758,16.3671,336200.0],["2006-04-20",16.4336,16.6416,16.3005,16.5584,238800.0],["2006-04-21",16.6916,16.7914,16.5085,16.7332,234500.0],["2006-04-24",16.6749,16.7748,16.4003,16.7248,203900.0],["2006-04-25",16.7997,17.091,16.6916,16.8996,335500.0],["2006-04-26",16.9079,17.2823,16.858,17.0161,296900.0],["2006-04-27",17.0826,18.4556,16.9412,18.3474,568400.0],["2006-04-28",18.1976,18.4057,17.6401,18.1477,244500.0],["2006-05-01",18.156,18.6137,17.9813,18.0146,255800.0],["2006-05-02",17.9896,18.1643,17.6401,18.1643,267900.0],["2006-05-03",18.1061,18.206,17.3323,17.4155,290400.0],["2006-05-04",17.3655,17.6734,17.3572,17.5819,294600.0],["2006-05-05",17.6817,17.8898,17.4571,17.5403,220900.0],["2006-05-08",17.4488,17.8066,17.3323,17.3988,197200.0],["2006-05-09",17.3988,17.8065,17.3489,17.7067,210000.0],["2006-05-10",17.6318,17.8066,17.2241,17.3073,187300.0],["2006-05-11",17.2574,17.3905,16.8913,16.8913,174500.0],["2006-05-12",16.8413,16.8663,16.4336,16.7332,180200.0],["2006-05-15",16.6583,16.8247,16.5335,16.6916,324500.0],["2006-05-16",16.6583,16.7498,16.5168,16.5834,255700.0],["2006-05-17",16.4752,16.7082,16.3171,16.4586,185400.0],["2006-05-18",16.4835,16.5418,16.184,16.1923,117900.0],["2006-05-19",16.1674,16.3171,15.951,16.0176,260700.0],["2006-05-22",15.9427,16.1757,15.8761,16.0259,292100.0],["2006-05-23",16.1341,16.2672,15.8761,15.9344,160100.0],["2006-05-24",15.8928,16.209,15.7347,15.9677,320300.0],["2006-05-25",16.1091,16.2006,15.9177,16.1757,124900.0],["2006-05-26",16.2422,16.417,15.9344,16.1174,134400.0],["2006-05-30",16.1008,16.1507,15.7763,15.8844,164200.0],["2006-05-31",15.8761,16.209,15.8428,16.1757,355500.0],["2006-06-01",16.2339,16.3837,16.0093,16.3421,123900.0],["2006-06-02",16.1258,16.3671,16.0675,16.1341,214000.0],["2006-06-05",16.0592,16.2256,16.0176,16.1091,209300.0],["2006-06-06",16.1424,16.1507,15.4601,15.7014,168100.0],["2006-06-07",15.6764,16.2922,15.6099,16.1674,148000.0],["2006-06-08",16.0592,16.2922,15.5849,16.1424,176800.0],["2006-06-09",16.2256,16.2838,15.8179,15.8678,189900.0],["2006-06-12",15.8512,15.926,15.5766,15.6015,181700.0],["2006-06-13",15.5766,15.9011,15.5183,15.6431,166200.0],["2006-06-14",15.6515,15.7347,15.4767,15.6847,171900.0],["2006-06-15",15.7097,16.0009,15.7014,15.8428,196800.0],["2006-06-16",15.8012,16.4003,15.8012,15.8512,552400.0],["2006-06-19",15.9344,15.9344,15.7264,15.8179,136100.0],["2006-06-20",15.8595,15.9593,15.7014,15.8096,241200.0],["2006-06-21",15.7846,15.9593,15.7263,15.8678,65500.0],["2006-06-22",15.7846,15.951,15.718,15.9177,150400.0],["2006-06-23",15.8678,15.9094,15.6099,15.7929,116800.0],["2006-06-26",15.8428,16.2755,15.8428,16.2173,143800.0],["2006-06-27",16.2755,16.5584,16.1257,16.2006,195400.0],["2006-06-28",16.3338,16.3504,15.9011,16.2339,140900.0],["2006-06-29",16.3254,16.858,16.1923,16.8497,220900.0],["2006-06-30",16.9661,17.2907,16.7748,17.2241,435700.0],["2006-07-03",17.0577,17.3739,16.9911,17.3739,334400.0],["2006-07-05",17.2907,17.4238,17.0993,17.3572,184100.0],["2006-07-06",17.4321,17.4404,17.3239,17.4155,106400.0],["2006-07-07",17.4321,17.4571,17.2241,17.2574,81200.0],["2006-07-10",17.2324,17.4404,17.2324,17.3905,91600.0],["2006-07-11",17.3905,17.4321,16.7831,17.3073,371500.0],["2006-07-12",17.299,17.3905,17.0743,17.1159,165100.0],["2006-07-13",17.0577,17.3822,16.9245,16.9578,86400.0],["2006-07-14",16.9329,16.9578,16.417,16.7165,155100.0],["2006-07-17",16.7664,16.858,16.4752,16.6666,133800.0],["2006-07-18",16.6999,16.7415,16.3671,16.5667,108700.0],["2006-07-19",16.5335,17.1326,16.5335,17.0577,127100.0],["2006-07-20",17.1492,17.1492,16.65,16.6583,61000.0],["2006-07-21",16.5668,16.8413,16.4752,16.6416,99500.0],["2006-07-24",16.7664,17.2158,16.7082,17.0577,101800.0],["2006-07-25",15.8096,17.1326,15.8096,17.1326,386800.0],["2006-07-26",17.1575,17.3156,16.7248,16.9162,392300.0],["2006-07-27",17.0327,17.0327,16.1008,16.2256,991500.0],["2006-07-28",16.3421,16.4669,16.0342,16.1507,282500.0],["2006-07-31",16.4835,16.6916,16.1923,16.6,230500.0],["2006-08-01",16.6,16.6,16.0342,16.2006,91200.0],["2006-08-02",16.2922,16.625,16.2838,16.3587,115800.0],["2006-08-03",16.2672,16.5418,16.1424,16.5168,72700.0],["2006-08-04",16.65,16.8081,16.4003,16.625,142500.0],["2006-08-07",16.5667,16.6583,16.3005,16.4669,94200.0],["2006-08-08",16.4669,16.9329,16.3504,16.3754,125000.0],["2006-08-09",16.5335,16.625,16.2672,16.2755,106500.0],["2006-08-10",16.2256,16.4336,16.0342,16.3754,87100.0],["2006-08-11",16.3671,16.3671,16.0758,16.2006,48400.0],["2006-08-14",16.3338,16.4586,16.1673,16.4086,76100.0],["2006-08-15",16.5834,16.6999,16.5002,16.5252,107300.0],["2006-08-16",16.5584,16.6167,16.4086,16.4669,63900.0],["2006-08-17",16.4003,16.7082,16.4003,16.6167,122300.0],["2006-08-18",16.6999,16.7082,16.4419,16.6832,130800.0],["2006-08-21",16.65,16.6832,16.417,16.5584,54700.0],["2006-08-22",16.5584,16.5834,16.3837,16.5584,275900.0],["2006-08-23",16.5584,16.6167,15.9677,15.9677,139600.0],["2006-08-24",15.9677,16.4669,15.926,16.3254,138500.0],["2006-08-25",16.2589,16.4835,16.0758,16.3421,184500.0],["2006-08-28",16.3171,16.7415,16.209,16.6333,79900.0],["2006-08-29",16.7082,16.7415,16.4835,16.6666,154300.0],["2006-08-30",16.7248,17.2407,16.5335,16.9079,144400.0],["2006-08-31",16.9828,17.4071,16.858,17.0494,207900.0],["2006-09-01",17.091,17.2574,16.9578,17.0494,100800.0],["2006-09-05",17.1076,17.3239,17.0993,17.2158,64400.0],["2006-09-06",17.1076,17.1825,16.6832,16.8413,111600.0],["2006-09-07",16.7914,16.9245,16.5667,16.7248,116000.0],["2006-09-08",16.7997,16.8996,16.6832,16.7831,37300.0],["2006-09-11",16.6916,16.858,16.6167,16.858,48100.0],["2006-09-12",16.8996,17.2657,16.858,17.2491,84500.0],["2006-09-13",17.2907,17.7483,17.1658,17.6984,180000.0],["2006-09-14",17.6235,17.7067,17.3655,17.5486,208900.0],["2006-09-15",17.6817,17.7816,17.5153,17.5902,305700.0],["2006-09-18",17.5153,17.765,17.3572,17.715,103100.0],["2006-09-19",17.7733,17.7733,17.2241,17.532,68100.0],["2006-09-20",17.6485,17.7649,17.4571,17.5736,97100.0],["2006-09-21",17.6485,17.6485,17.3239,17.507,103500.0],["2006-09-22",17.4404,17.4987,17.2407,17.4238,152400.0],["2006-09-25",17.4904,17.6485,17.4071,17.5819,88400.0],["2006-09-26",17.6152,17.7982,17.4987,17.6817,75000.0],["2006-09-27",17.6401,17.6401,17.4987,17.5652,89800.0],["2006-09-28",17.6318,17.7649,17.482,17.6734,197200.0],["2006-09-29",17.7233,17.7233,17.4987,17.5652,202200.0],["2006-10-02",17.5486,17.7317,17.4737,17.5819,134900.0],["2006-10-03",17.5153,17.7483,17.3239,17.6485,112300.0],["2006-10-04",17.5819,18.0728,17.5569,17.973,73900.0],["2006-10-05",17.973,18.2392,17.9147,18.1643,100900.0],["2006-10-06",18.0312,18.2309,17.9563,18.1643,65500.0],["2006-10-09",18.206,18.2143,17.7317,17.8981,66400.0],["2006-10-10",17.8648,17.8814,17.4155,17.5569,182300.0],["2006-10-11",17.5569,17.7317,17.4654,17.6069,75900.0],["2006-10-12",17.6984,17.9896,17.6734,17.9563,82000.0],["2006-10-13",18.0063,18.2975,17.948,18.2725,125500.0],["2006-10-16",18.2725,18.3807,18.1144,18.2975,64500.0],["2006-10-17",18.1643,18.4722,18.1643,18.4306,56000.0],["2006-10-18",18.4722,18.6553,18.4556,18.4889,87200.0],["2006-10-19",18.3973,18.7052,18.3724,18.5221,88300.0],["2006-10-20",18.6303,18.6386,18.3141,18.5055,58000.0],["2006-10-23",18.414,18.5637,18.3973,18.4805,53100.0],["2006-10-24",18.3973,18.414,18.1061,18.3557,52300.0],["2006-10-25",18.2808,18.5221,18.2808,18.4223,137100.0],["2006-10-26",18.5221,18.5221,17.5569,18.3724,209800.0],["2006-10-27",17.8066,18.4889,17.8066,18.0895,172300.0],["2006-10-30",18.0146,18.3973,18.0063,18.3141,210200.0],["2006-10-31",18.389,18.5138,18.389,18.4639,177300.0],["2006-11-01",18.4473,18.9132,18.3141,18.6553,334300.0],["2006-11-02",18.5388,18.7218,18.4306,18.5637,109900.0],["2006-11-03",18.622,18.8467,18.4889,18.8134,149800.0],["2006-11-06",18.83,19.1379,18.7718,19.1046,167800.0],["2006-11-07",19.1379,19.3293,18.7302,19.0464,129600.0],["2006-11-08",18.9299,19.271,18.9299,19.2211,118800.0],["2006-11-09",19.2377,19.296,19.0214,19.0963,146100.0],["2006-11-10",19.0547,19.1462,18.8466,19.1129,71600.0],["2006-11-13",19.1129,19.1212,18.9715,19.0214,94200.0],["2006-11-14",19.063,19.1379,18.7801,19.0297,99300.0],["2006-11-15",18.9798,19.2877,18.9798,19.2044,143200.0],["2006-11-16",19.2461,19.2461,19.0297,19.1545,65100.0],["2006-11-17",19.1545,19.1545,18.8966,19.0297,79000.0],["2006-11-20",18.8883,18.9465,18.7218,18.8467,121800.0],["2006-11-21",18.8966,18.9049,18.4223,18.5221,137700.0],["2006-11-22",18.4805,18.5222,18.414,18.5138,119000.0],["2006-11-24",18.364,18.5887,18.364,18.5804,39100.0],["2006-11-27",18.4805,18.5804,18.2143,18.3474,152900.0],["2006-11-28",18.2642,18.3391,18.2642,18.2975,140600.0],["2006-11-29",18.414,18.6386,18.414,18.5305,89100.0],["2006-11-30",18.5388,18.5388,18.3391,18.414,129400.0],["2006-12-01",18.414,18.5804,17.9813,18.1227,132400.0],["2006-12-04",18.1893,18.7135,18.1893,18.6636,76900.0],["2006-12-05",18.6969,18.8966,18.6636,18.7967,113600.0],["2006-12-06",18.7468,18.8716,18.6386,18.8134,50100.0],["2006-12-07",18.855,18.9299,18.7801,18.8383,64700.0],["2006-12-08",18.7634,18.8467,18.4639,18.6386,89500.0],["2006-12-11",18.6137,18.8716,18.5138,18.7468,194600.0],["2006-12-12",18.7135,18.9631,18.6719,18.9215,123800.0],["2006-12-13",18.9881,19.0464,18.7468,18.8883,110700.0],["2006-12-14",18.9215,19.1212,18.8134,18.855,75100.0],["2006-12-15",18.9049,19.1462,18.8716,19.063,289500.0],["2006-12-18",19.038,19.1379,18.7385,18.8383,200800.0],["2006-12-19",18.7468,19.0963,18.7218,19.0131,188800.0],["2006-12-20",19.0796,19.1129,18.9382,18.9715,103700.0],["2006-12-21",19.0297,19.1462,18.9049,18.9964,126400.0],["2006-12-22",19.0297,19.0796,18.8883,19.0214,159700.0],["2006-12-26",18.9715,19.2211,18.9715,19.1462,102900.0],["2006-12-27",19.2211,19.4208,19.1462,19.4041,89100.0],["2006-12-28",19.4208,19.479,19.3209,19.3709,78500.0],["2006-12-29",19.4208,19.4291,19.1961,19.2377,92300.0],["2007-01-03",19.296,19.5539,19.1628,19.2544,288500.0],["2007-01-04",19.2627,19.3459,19.0963,19.2627,176900.0],["2007-01-05",19.1379,19.2544,18.9382,19.0048,135500.0],["2007-01-08",19.0464,19.0963,18.7468,19.088,202900.0],["2007-01-09",19.0547,19.1379,18.8883,19.1046,155100.0],["2007-01-10",18.9715,19.0796,18.9548,19.038,89800.0],["2007-01-11",19.1046,19.3709,19.0713,19.3625,300400.0],["2007-01-12",19.3875,19.6288,19.296,19.5955,112400.0],["2007-01-16",19.6371,19.8452,19.5789,19.6871,176700.0],["2007-01-17",19.6122,19.97,19.5622,19.7952,217000.0],["2007-01-18",19.7786,19.9616,19.7536,19.7869,151700.0],["2007-01-19",19.7453,19.7869,19.6621,19.737,75400.0],["2007-01-22",19.6787,19.7203,19.479,19.5623,76100.0],["2007-01-23",19.5539,19.8368,19.4707,19.6455,64400.0],["2007-01-24",19.712,19.7619,19.5955,19.6954,135500.0],["2007-01-25",19.7952,19.7952,19.2294,19.529,298200.0],["2007-01-26",19.529,19.6205,19.4291,19.529,96400.0],["2007-01-29",19.3625,19.7453,19.3625,19.712,300900.0],["2007-01-30",19.7453,20.0033,19.6371,19.9616,127800.0],["2007-01-31",19.8951,20.2113,19.8618,20.1364,147300.0],["2007-02-01",20.1946,20.5691,20.1281,20.5524,117800.0],["2007-02-02",20.5774,20.7854,20.4775,20.6523,82800.0],["2007-02-05",20.5857,20.7022,20.3777,20.411,98900.0],["2007-02-06",20.3527,20.6273,20.3527,20.6273,89800.0],["2007-02-07",20.7188,20.7604,20.6273,20.6772,303000.0],["2007-02-08",20.802,21.9254,20.7188,21.8005,505900.0],["2007-02-09",21.8588,22.2332,21.5925,22.0252,189700.0],["2007-02-12",22.0169,22.7242,21.8671,22.6742,347600.0],["2007-02-13",22.7824,24.2718,22.5078,24.0721,966000.0],["2007-02-14",24.0721,24.0721,23.6561,23.7809,781500.0],["2007-02-15",23.706,23.7726,23.5146,23.6228,238300.0],["2007-02-16",23.6228,23.8558,23.3482,23.7975,218400.0],["2007-02-20",23.7809,23.9057,23.6062,23.7892,267800.0],["2007-02-21",23.6561,24.1637,23.5895,24.0222,351600.0],["2007-02-22",23.9723,24.147,23.6394,24.0472,312200.0],["2007-02-23",24.0056,24.0472,23.731,23.8059,244200.0],["2007-02-26",23.7643,24.1304,23.4564,23.9806,401100.0],["2007-02-27",23.7227,23.8641,22.7574,22.7907,226400.0],["2007-02-28",22.7907,22.9987,22.3331,22.7658,286900.0],["2007-03-01",22.4329,22.9655,22.3331,22.799,325600.0],["2007-03-02",22.6576,23.032,22.4912,22.5161,303200.0],["2007-03-05",22.3248,22.7158,22.1999,22.2582,275900.0],["2007-03-06",22.4163,22.6326,22.3164,22.4163,204300.0],["2007-03-07",22.3497,22.5744,22.2249,22.2499,281800.0],["2007-03-08",22.4329,22.849,22.2415,22.4662,330900.0],["2007-03-09",22.5993,22.7158,22.3996,22.6243,306700.0],["2007-03-12",22.5494,22.9488,22.5494,22.8906,381200.0],["2007-03-13",22.7658,22.9571,22.383,22.4246,278600.0],["2007-03-14",22.4662,23.2151,22.4662,23.0403,510600.0],["2007-03-15",23.0986,23.3316,23.0487,23.1735,285000.0],["2007-03-16",23.1402,23.3565,23.0154,23.1319,403600.0],["2007-03-19",23.2317,23.3898,23.1319,23.3815,447300.0],["2007-03-20",23.3981,23.5729,23.2317,23.5396,177500.0],["2007-03-21",23.6228,23.8891,23.5063,23.8891,285000.0],["2007-03-22",23.964,24.0804,23.7975,23.9224,179000.0],["2007-03-23",23.9889,24.0804,23.8142,23.964,186400.0],["2007-03-26",23.9556,24.2968,23.8641,24.0139,314500.0],["2007-03-27",23.9889,24.1304,23.8974,24.0804,242000.0],["2007-03-28",23.9806,24.1304,23.9723,24.0222,267000.0],["2007-03-29",24.0971,24.172,23.9889,24.0888,211700.0],["2007-03-30",24.0472,24.4632,23.8391,24.3217,506700.0],["2007-04-02",24.3467,24.613,24.2469,24.4216,331600.0],["2007-04-03",24.3883,24.5797,24.2968,24.4549,694700.0],["2007-04-04",24.3966,25.0373,24.3966,24.9458,666800.0],["2007-04-05",24.9625,25.4867,24.8792,25.3036,507400.0],["2007-04-09",25.4035,25.5865,25.3036,25.4617,366000.0],["2007-04-10",25.5116,25.7945,25.47,25.6614,403900.0],["2007-04-11",25.6198,25.6281,25.1871,25.5616,221600.0],["2007-04-12",25.4451,25.7363,25.1788,25.6697,222900.0],["2007-04-13",25.6281,25.8195,25.495,25.728,361300.0],["2007-04-16",25.7696,26.1856,25.6364,25.8445,325800.0],["2007-04-17",25.7779,25.936,25.6281,25.8528,256700.0],["2007-04-18",26.0192,26.1523,25.6947,25.8445,256900.0],["2007-04-19",25.6198,25.9859,25.287,25.3951,324300.0],["2007-04-20",25.6697,25.8694,25.3951,25.7945,152900.0],["2007-04-23",25.8195,25.9027,25.6947,25.8445,200100.0],["2007-04-24",25.9443,25.9942,25.5366,25.8029,122400.0],["2007-04-25",25.9193,26.0026,25.5699,25.728,247800.0],["2007-04-26",25.728,25.9942,25.3785,25.8195,227500.0],["2007-04-27",25.7945,25.7945,25.0374,25.5449,237300.0],["2007-04-30",25.6448,25.9942,25.1871,25.2287,392500.0],["2007-05-01",25.262,25.678,25.0457,25.6697,285500.0],["2007-05-02",25.4534,25.7945,25.237,25.7945,193500.0],["2007-05-03",25.7446,25.7446,25.4867,25.6947,305000.0],["2007-05-04",25.7696,25.8278,25.5865,25.7945,260100.0],["2007-05-07",25.7529,25.9942,25.6864,25.7945,382000.0],["2007-05-08",25.6531,25.7945,25.3119,25.7613,202000.0],["2007-05-09",25.6364,25.7945,25.47,25.6032,285800.0],["2007-05-10",25.5033,25.5033,25.0706,25.287,552300.0],["2007-05-11",25.2953,25.3785,25.1954,25.3202,217000.0],["2007-05-14",25.2121,25.7529,25.2121,25.2703,210700.0],["2007-05-15",25.2121,25.5033,24.9375,24.9708,269800.0],["2007-05-16",25.1289,25.2703,24.8543,25.0373,268800.0],["2007-05-17",25.0623,25.237,24.7711,24.8959,271300.0],["2007-05-18",24.9375,25.1455,24.7711,24.9957,254200.0],["2007-05-21",25.0623,25.7613,25.0623,25.6531,295300.0],["2007-05-22",25.703,25.8029,25.5449,25.7945,285800.0],["2007-05-23",25.7945,26.0442,25.703,25.911,280500.0],["2007-05-24",25.936,26.1357,25.6448,25.8528,277300.0],["2007-05-25",25.8944,26.1357,25.7113,26.0442,171400.0],["2007-05-29",26.1357,26.3354,25.9277,26.1107,241800.0],["2007-05-30",25.9194,26.2771,25.7529,26.2771,512400.0],["2007-05-31",26.2938,26.2938,25.8944,26.0525,250200.0],["2007-06-01",26.1939,26.6433,26.1274,26.5018,269800.0],["2007-06-04",26.4602,26.6349,26.3271,26.4103,150800.0],["2007-06-05",26.2938,26.5184,26.0358,26.2189,191600.0],["2007-06-06",26.0774,26.2023,25.7945,25.9776,172700.0],["2007-06-07",25.9526,26.0608,25.6864,25.8029,179300.0],["2007-06-08",25.7197,25.9027,25.3619,25.5449,280600.0],["2007-06-11",25.4617,25.8861,25.2953,25.7446,189700.0],["2007-06-12",25.5532,25.5865,24.8709,24.8959,171600.0],["2007-06-13",24.9125,25.6281,24.7461,25.4534,245300.0],["2007-06-14",25.47,25.7779,25.47,25.6864,96300.0],["2007-06-15",26.0358,26.119,25.6864,25.7197,397500.0],["2007-06-18",25.7363,25.7363,25.1206,25.1788,201500.0],["2007-06-19",25.0706,25.3286,24.9292,25.1954,190000.0],["2007-06-20",25.1705,25.3203,24.6296,24.6546,184000.0],["2007-06-21",24.5631,24.6796,24.3134,24.4133,217400.0],["2007-06-22",24.3467,24.4632,23.8724,24.172,321200.0],["2007-06-25",24.0721,24.2635,23.7726,23.9057,178200.0],["2007-06-26",23.9224,24.147,23.7227,24.1387,163400.0],["2007-06-27",23.9972,24.5797,23.9972,24.5464,184300.0],["2007-06-28",24.5963,25.0373,24.4798,24.6296,218700.0],["2007-06-29",24.6795,24.8376,24.355,24.3634,228200.0],["2007-07-02",24.4882,24.6546,24.2635,24.4965,138200.0],["2007-07-03",24.5714,24.7128,24.4466,24.6213,41300.0],["2007-07-05",24.613,24.7794,24.1886,24.588,142400.0],["2007-07-06",24.5298,24.9541,24.5298,24.7378,104200.0],["2007-07-09",24.7295,25.029,24.7295,24.8376,130200.0],["2007-07-10",24.6879,24.9458,24.4299,24.4715,120900.0],["2007-07-11",24.4382,24.7045,24.3467,24.7045,111500.0],["2007-07-12",24.8543,24.8543,24.4798,24.8044,160400.0],["2007-07-13",24.7461,24.9375,24.5298,24.796,102400.0],["2007-07-16",24.7045,24.7212,24.2053,24.2386,117100.0],["2007-07-17",24.2469,24.9458,24.2469,24.2552,193900.0],["2007-07-18",24.2552,24.5797,24.1387,24.5131,160200.0],["2007-07-19",24.6296,24.6629,24.4299,24.4382,96700.0],["2007-07-20",24.3883,24.5215,23.8475,24.0971,155800.0],["2007-07-23",24.1304,24.6379,24.1304,24.3467,121800.0],["2007-07-24",24.2385,24.4632,23.9556,23.9806,175300.0],["2007-07-25",24.1221,24.6047,24.0305,24.355,238200.0],["2007-07-26",24.3467,24.796,23.7227,24.6213,300200.0],["2007-07-27",24.5048,24.7461,23.5895,23.7975,314400.0],["2007-07-30",23.7476,24.0056,23.3482,23.7559,197300.0],["2007-07-31",23.9057,23.9057,23.2068,23.2151,250500.0],["2007-08-01",23.1818,23.914,23.1319,23.8974,321200.0],["2007-08-02",23.9889,24.9125,23.964,24.6047,335100.0],["2007-08-03",24.6463,24.8127,23.5562,23.5895,263700.0],["2007-08-06",23.7643,24.3467,23.3565,24.1054,332700.0],["2007-08-07",24.1969,24.2801,23.5396,23.6561,468800.0],["2007-08-08",23.8391,23.964,22.2582,22.7491,870200.0],["2007-08-09",22.4829,22.5411,21.0683,22.1417,1092200.0],["2007-08-10",21.8838,24.2718,21.6424,23.964,712400.0],["2007-08-13",24.1304,25.1122,23.731,24.3134,367600.0],["2007-08-14",24.3134,24.9625,23.7726,23.8142,239800.0],["2007-08-15",23.8308,24.4466,23.6145,23.7143,215700.0],["2007-08-16",23.6311,24.1304,22.9405,23.8391,301900.0],["2007-08-17",24.6712,24.9541,23.7476,24.0305,279700.0],["2007-08-20",24.0888,24.3966,23.7643,24.1637,317400.0],["2007-08-21",23.9723,24.5214,23.9057,24.0472,178100.0],["2007-08-22",24.2968,24.7877,23.9057,24.6962,172500.0],["2007-08-23",24.846,25.0956,24.172,24.2302,183700.0],["2007-08-24",24.2885,25.0124,23.9556,24.9625,146100.0],["2007-08-27",24.846,25.1538,24.2219,24.4216,107400.0],["2007-08-28",24.2801,24.355,23.6394,23.6478,197900.0],["2007-08-29",23.7393,23.9307,23.4314,23.8059,186800.0],["2007-08-30",23.706,24.3467,23.24,24.0222,240700.0],["2007-08-31",24.3217,24.38,23.731,24.172,219300.0],["2007-09-04",24.1137,24.2718,23.3565,23.7975,276300.0],["2007-09-05",23.8641,24.1969,23.2068,23.8225,429500.0],["2007-09-06",23.8558,24.0971,23.3898,23.4148,289600.0],["2007-09-07",23.2234,23.6644,22.9488,23.1901,222500.0],["2007-09-10",23.29,23.5313,22.9238,23.265,254900.0],["2007-09-11",23.3399,23.7892,23.0487,23.7643,175700.0],["2007-09-12",23.7227,23.7726,22.9821,23.1568,226300.0],["2007-09-13",23.24,23.6394,22.9987,23.4397,177400.0],["2007-09-14",23.2068,23.3399,22.799,23.1402,208500.0],["2007-09-17",23.0819,23.2068,22.4496,22.7491,422900.0],["2007-09-18",22.849,24.2136,22.7824,24.0388,266100.0],["2007-09-19",24.1886,24.6296,24.0804,24.4299,167100.0],["2007-09-20",24.355,24.5963,24.2136,24.3467,247900.0],["2007-09-21",24.5714,24.6795,24.3467,24.5048,266500.0],["2007-09-24",24.5631,24.6379,24.0971,24.3467,109900.0],["2007-09-25",24.2219,24.405,23.4564,23.6311,213000.0],["2007-09-26",23.7393,24.1137,23.24,23.8808,875700.0],["2007-09-27",23.9972,23.9972,23.057,23.4231,526300.0],["2007-09-28",23.3981,23.6394,23.1069,23.29,411700.0],["2007-10-01",23.3316,24.1387,23.2983,24.1137,317800.0],["2007-10-02",24.1387,24.3134,24.0222,24.2136,286700.0],["2007-10-03",24.122,24.2136,23.7975,23.9473,155100.0],["2007-10-04",23.9972,24.0555,23.5313,23.5396,171400.0],["2007-10-05",23.6977,24.7378,23.5812,24.4965,180300.0],["2007-10-08",24.4882,24.4965,23.7143,23.9556,158500.0],["2007-10-09",24.0305,24.1304,23.5895,24.0472,125300.0],["2007-10-10",24.0472,24.4632,24.0472,24.2801,106800.0],["2007-10-11",24.4549,24.5131,24.172,24.2136,177300.0],["2007-10-12",24.2136,24.613,24.1553,24.3966,48900.0],["2007-10-15",24.3634,24.5131,23.6644,23.7393,167200.0],["2007-10-16",23.7143,24.4798,23.6478,24.1969,178400.0],["2007-10-17",24.38,24.7544,24.2385,24.6962,199400.0],["2007-10-18",24.6796,24.7877,24.1137,24.3301,217400.0],["2007-10-19",24.3134,24.6296,23.731,23.8059,225400.0],["2007-10-22",23.6145,23.9806,23.4813,23.9556,145800.0],["2007-10-23",24.0721,24.2385,23.7643,24.2219,104600.0],["2007-10-24",23.9972,24.2136,23.3565,23.6561,331300.0],["2007-10-25",23.8724,24.0472,23.4813,23.5812,346600.0],["2007-10-26",23.8641,23.8641,23.1901,23.4564,265100.0],["2007-10-29",23.5812,23.8974,23.473,23.6062,560500.0],["2007-10-30",23.5479,23.7143,23.3565,23.5479,279200.0],["2007-10-31",23.5978,23.7726,23.3233,23.6644,244700.0],["2007-11-01",23.4148,23.7643,22.616,22.6576,682500.0],["2007-11-02",22.824,22.9655,22.5577,22.9488,206100.0],["2007-11-05",22.824,22.9987,22.6326,22.8323,251400.0],["2007-11-06",22.8656,22.9072,22.4329,22.8823,118500.0],["2007-11-07",22.6077,22.7907,21.734,21.734,212700.0],["2007-11-08",21.8505,22.1334,21.6425,21.942,322700.0],["2007-11-09",21.6674,22.0418,21.6674,21.8172,299200.0],["2007-11-12",21.8338,22.3248,21.7257,21.967,138700.0],["2007-11-13",22.175,22.175,21.4594,21.9753,176200.0],["2007-11-14",22.0252,22.0252,21.268,21.3429,185800.0],["2007-11-15",21.2431,21.3346,20.6606,20.9102,285900.0],["2007-11-16",20.9518,21.1099,20.3111,20.5358,310900.0],["2007-11-19",20.2945,20.6273,20.1031,20.594,510400.0],["2007-11-20",20.5607,21.0766,20.5191,20.7937,325600.0],["2007-11-21",20.7272,20.7355,20.411,20.411,295700.0],["2007-11-23",20.5108,20.6606,20.4027,20.619,56300.0],["2007-11-26",20.5774,20.6439,20.4359,20.4526,340200.0],["2007-11-27",20.5025,20.6107,20.3943,20.5607,319800.0],["2007-11-28",20.6606,20.8353,20.4692,20.8353,284600.0],["2007-11-29",20.827,20.8936,20.6356,20.7272,178900.0],["2007-11-30",20.8686,20.9269,20.6273,20.7022,259500.0],["2007-12-03",20.6523,20.8769,20.5191,20.5524,372500.0],["2007-12-04",20.4526,20.6523,20.411,20.5524,118700.0],["2007-12-05",20.7604,20.7604,20.386,20.7355,264600.0],["2007-12-06",20.6523,20.9102,20.619,20.7188,136900.0],["2007-12-07",20.8104,20.8104,20.4692,20.5774,131200.0],["2007-12-10",20.5857,20.594,20.4775,20.5441,116300.0],["2007-12-11",20.6273,20.6273,19.7869,19.9783,267500.0],["2007-12-12",20.0698,20.4443,19.9949,20.1281,172600.0],["2007-12-13",20.0282,20.2196,19.8535,20.0199,181200.0],["2007-12-14",19.8368,20.0615,19.529,19.5373,207200.0],["2007-12-17",19.529,19.6871,19.3709,19.3709,113600.0],["2007-12-18",19.4624,19.7453,19.2045,19.7453,158200.0],["2007-12-19",19.8035,19.8368,19.5456,19.7037,278700.0],["2007-12-20",19.7703,19.7703,18.6137,19.0464,318600.0],["2007-12-21",19.3376,19.8618,19.1046,19.8535,418300.0],["2007-12-24",19.6954,19.8701,19.3958,19.4458,76800.0],["2007-12-26",19.4374,20.3361,19.3625,20.0615,167000.0],["2007-12-27",20.0698,20.1613,19.8618,19.8618,156200.0],["2007-12-28",20.0615,20.0615,19.4041,19.4041,74300.0],["2007-12-31",19.3625,19.4874,19.1379,19.2294,111100.0],["2008-01-02",19.1961,19.4874,18.7218,19.2294,280700.0],["2008-01-03",19.2377,19.3459,18.8134,18.8383,157900.0],["2008-01-04",18.6802,18.9715,18.5554,18.8134,164000.0],["2008-01-07",19.0214,19.2793,18.7967,19.2377,208200.0],["2008-01-08",19.2877,19.5373,18.7302,18.7635,288700.0],["2008-01-09",18.7135,19.4041,18.6053,19.3209,283900.0],["2008-01-10",19.0963,19.6954,19.0963,19.5955,301400.0],["2008-01-11",19.4291,19.8119,19.4041,19.4624,322600.0],["2008-01-14",19.6288,19.6288,19.1212,19.4208,176400.0],["2008-01-15",19.1712,19.5123,19.0048,19.1296,215000.0],["2008-01-16",19.088,19.6538,19.088,19.4291,117500.0],["2008-01-17",19.4291,19.5206,19.038,19.1379,109800.0],["2008-01-18",19.1296,19.2377,17.923,17.9646,267100.0],["2008-01-22",17.5902,18.4805,17.5902,18.364,226100.0],["2008-01-23",17.973,19.1961,17.8398,19.1878,338500.0],["2008-01-24",19.3293,19.6455,19.088,19.3958,297500.0],["2008-01-25",19.529,19.529,18.9215,18.9964,225100.0],["2008-01-28",18.9548,19.6871,18.5388,19.5872,394700.0],["2008-01-29",19.6704,19.9783,19.6704,19.9117,245300.0],["2008-01-30",19.737,20.3028,19.737,19.9117,247400.0],["2008-01-31",19.6205,20.4609,19.6205,20.2196,323300.0],["2008-02-01",20.3028,20.6523,19.92,20.4775,246000.0],["2008-02-04",20.3777,20.5774,19.9783,20.3694,277600.0],["2008-02-05",19.97,20.3527,19.8784,19.97,214400.0],["2008-02-06",20.1697,20.2529,19.8701,20.1697,152500.0],["2008-02-07",21.3512,22.7075,20.2695,22.5744,698000.0],["2008-02-08",22.4745,22.4745,21.6508,21.967,542100.0],["2008-02-11",22.0169,22.8656,22.0002,22.6493,395500.0],["2008-02-12",22.7491,23.0736,22.4163,22.8573,186900.0],["2008-02-13",23.0986,23.3815,22.7907,23.3565,194200.0],["2008-02-14",23.3565,23.5729,23.032,23.3232,328600.0],["2008-02-15",23.1984,23.2567,22.6576,22.9488,171300.0],["2008-02-19",23.0404,23.2234,22.8989,22.9488,173400.0],["2008-02-20",22.8739,22.9738,22.5661,22.8074,157800.0],["2008-02-21",22.9322,23.1485,22.6992,23.0154,219000.0],["2008-02-22",23.0903,23.0903,22.4329,22.8323,155800.0],["2008-02-25",22.8823,23.0403,22.4496,22.9155,154100.0],["2008-02-26",22.7158,23.3316,22.7158,23.1069,241200.0],["2008-02-27",22.9239,23.5895,22.8823,23.4814,184800.0],["2008-02-28",23.3482,23.3482,22.8323,22.9072,137400.0],["2008-02-29",22.6742,23.032,22.4163,22.4329,219200.0],["2008-03-03",22.4413,22.6826,22.3164,22.6826,247800.0],["2008-03-04",22.4662,22.7824,22.3747,22.7158,477100.0],["2008-03-05",22.8406,22.8406,22.15,22.383,247500.0],["2008-03-06",22.2582,22.3664,21.7589,21.7922,135800.0],["2008-03-07",21.6425,21.7922,21.5509,21.5509,96200.0],["2008-03-10",21.6841,21.6841,20.8936,20.9269,144300.0],["2008-03-11",21.3429,21.4095,21.085,21.2015,295300.0],["2008-03-12",21.2514,21.2514,20.6939,20.7022,171200.0],["2008-03-13",20.5691,20.9185,20.2529,20.7688,154100.0],["2008-03-14",20.9102,20.9685,20.1946,20.3943,185300.0],["2008-03-17",20.153,20.619,19.97,20.1613,138500.0],["2008-03-18",20.6023,21.3512,20.3777,21.2264,140200.0],["2008-03-19",21.3928,21.4344,20.6273,20.6273,522200.0],["2008-03-20",20.8353,21.4427,20.2029,21.1515,930800.0],["2008-03-24",21.2098,21.3928,20.6772,21.268,668500.0],["2008-03-25",21.3096,21.6092,20.8353,21.4178,252400.0],["2008-03-26",21.3346,22.2499,21.1099,22.2083,300600.0],["2008-03-27",22.2582,22.2582,21.6424,21.6508,189800.0],["2008-03-28",21.7257,21.942,20.9685,20.9768,196600.0],["2008-03-31",21.06,21.4261,20.9934,21.3346,406700.0],["2008-04-01",21.4095,21.6008,21.0101,21.4594,370200.0],["2008-04-02",21.5343,21.6258,21.1515,21.3096,187900.0],["2008-04-03",21.2347,21.4261,21.1266,21.1848,190200.0],["2008-04-04",21.2847,21.2847,21.06,21.2015,99000.0],["2008-04-07",21.3263,21.5759,20.9518,21.1848,309400.0],["2008-04-08",21.06,21.5592,21.06,21.4677,72700.0],["2008-04-09",21.5509,21.5509,20.802,20.9435,97700.0],["2008-04-10",20.9768,21.3845,20.9601,21.2763,128600.0],["2008-04-11",21.0933,21.0933,19.9034,19.9117,317800.0],["2008-04-14",19.945,20.0365,19.6787,19.8868,168900.0],["2008-04-15",19.9783,20.2196,19.6455,20.1114,121200.0],["2008-04-16",20.3527,20.5857,20.0282,20.5441,128200.0],["2008-04-17",20.4442,20.6107,20.0864,20.178,86500.0],["2008-04-18",20.6024,21.06,20.4276,20.9019,170400.0],["2008-04-21",20.7688,21.5759,20.7688,21.0517,176300.0],["2008-04-22",20.9102,21.06,20.1946,20.6107,120400.0],["2008-04-23",20.7105,20.7105,20.2446,20.6023,146700.0],["2008-04-24",20.4775,21.5426,20.2196,21.1349,192700.0],["2008-04-25",21.1931,21.1931,20.7521,21.035,141600.0],["2008-04-28",20.9685,21.6175,20.6273,21.2181,187800.0],["2008-04-29",21.268,21.268,20.6439,20.9518,151300.0],["2008-04-30",21.035,21.8421,20.802,21.2347,182000.0],["2008-05-01",21.2597,21.3762,21.085,21.3429,142800.0],["2008-05-02",21.5592,21.8172,21.0433,21.4095,137600.0],["2008-05-05",21.4011,21.476,20.8686,21.4178,74900.0],["2008-05-06",21.3346,21.7756,21.06,21.293,134200.0],["2008-05-07",21.3595,21.6092,20.7604,20.7937,68200.0],["2008-05-08",20.8769,21.0849,20.4692,20.6523,103700.0],["2008-05-09",20.4775,21.3346,20.1281,21.3096,134300.0],["2008-05-12",21.3512,21.6258,21.0517,21.4261,113100.0],["2008-05-13",21.3762,21.5925,20.9185,21.3346,172300.0],["2008-05-14",21.3429,21.6591,20.7521,21.3845,118700.0],["2008-05-15",21.3429,21.476,21.0433,21.2763,101900.0],["2008-05-16",21.4011,21.4843,21.1349,21.3845,143800.0],["2008-05-19",21.3346,21.6841,21.035,21.2847,124600.0],["2008-05-20",21.3429,21.5176,21.1349,21.4677,71500.0],["2008-05-21",21.5676,22.1167,21.5592,21.6757,113300.0],["2008-05-22",21.7922,21.8754,21.5592,21.7839,134400.0],["2008-05-23",21.6341,21.734,21.3429,21.3679,78600.0],["2008-05-27",21.3845,22.0751,21.3845,21.917,148900.0],["2008-05-28",22.0668,22.1334,21.8421,22.0751,143600.0],["2008-05-29",22.0502,22.4745,22.0502,22.3331,78600.0],["2008-05-30",22.3248,22.3248,21.9586,22.2083,221600.0],["2008-06-02",22.2832,22.3996,21.6924,21.8754,256800.0],["2008-06-03",22.0086,22.3497,21.8089,21.9753,138200.0],["2008-06-04",22.0169,22.7075,22.0003,22.4329,103900.0],["2008-06-05",22.4246,22.6742,22.3497,22.6493,83700.0],["2008-06-06",22.4745,22.7408,22.3664,22.3664,103700.0],["2008-06-09",22.3664,22.3664,21.6341,21.8754,88500.0],["2008-06-10",21.6674,21.8005,21.5676,21.6341,105900.0],["2008-06-11",21.6341,21.8005,21.4011,21.4011,139900.0],["2008-06-12",21.6008,21.967,21.3928,21.7423,107400.0],["2008-06-13",21.9753,22.0835,21.5925,21.9503,118300.0],["2008-06-16",21.9087,22.6326,21.7673,22.6326,110900.0],["2008-06-17",22.6576,22.6825,22.3331,22.5161,92600.0],["2008-06-18",22.4579,22.7075,22.3664,22.3747,74600.0],["2008-06-19",22.3747,22.6326,22.1417,22.5078,84600.0],["2008-06-20",22.4163,22.4829,21.8505,22.2832,281800.0],["2008-06-23",22.4246,22.4496,22.1167,22.2166,73900.0],["2008-06-24",22.0086,22.4329,21.8921,22.3414,161500.0],["2008-06-25",22.358,22.6243,21.8338,22.4163,150800.0],["2008-06-26",22.2582,22.616,22.175,22.5161,179400.0],["2008-06-27",22.4246,22.5411,22.0502,22.2582,489400.0],["2008-06-30",22.2249,22.3331,21.734,22.0918,166900.0],["2008-07-01",21.8172,22.6326,21.2763,21.3013,325200.0],["2008-07-02",21.243,21.6924,20.9518,21.1016,177900.0],["2008-07-03",21.1099,21.1182,20.7022,20.8187,45500.0],["2008-07-07",20.9019,21.2264,20.7521,21.0267,141600.0],["2008-07-08",21.1016,21.4344,21.0101,21.2015,254500.0],["2008-07-09",21.2597,21.9503,21.1432,21.3679,301100.0],["2008-07-10",21.3845,22.1667,21.3762,22.0002,169000.0],["2008-07-11",21.7673,23.3732,21.7673,23.0736,260900.0],["2008-07-14",23.1236,23.3066,22.9239,23.0903,349600.0],["2008-07-15",22.799,23.4897,22.799,22.9738,240500.0],["2008-07-16",23.0237,23.8974,22.824,23.7809,192400.0],["2008-07-17",23.8724,24.1137,22.4995,23.3066,457500.0],["2008-07-18",23.3399,23.8059,22.7075,23.3482,238900.0],["2008-07-21",23.4397,23.706,23.1402,23.3815,140300.0],["2008-07-22",23.2151,23.7726,23.2151,23.5812,380900.0],["2008-07-23",23.5895,23.6228,23.2401,23.4148,222300.0],["2008-07-24",23.6561,25.2787,23.6395,24.6047,657300.0],["2008-07-25",24.7128,25.3119,24.7128,25.3119,438600.0],["2008-07-28",25.2953,25.6697,25.0789,25.3369,489700.0],["2008-07-29",25.3785,26.1274,25.3202,25.7945,348000.0],["2008-07-30",25.8777,26.3188,25.4035,25.7779,337600.0],["2008-07-31",25.8112,26.2106,25.287,25.287,345800.0],["2008-08-01",25.4367,25.8944,24.9791,25.6364,313400.0],["2008-08-04",25.5366,25.9277,25.4367,25.6614,262600.0],["2008-08-05",25.7613,25.8777,25.3702,25.8611,316000.0],["2008-08-06",25.8694,26.3271,25.8112,26.0442,327800.0],["2008-08-07",25.9277,26.3271,25.6697,25.8611,261700.0],["2008-08-08",25.961,26.6266,25.8528,26.5434,141600.0],["2008-08-11",26.5767,27.026,26.1274,26.6682,266000.0],["2008-08-12",26.6266,27.2008,26.402,26.5434,186400.0],["2008-08-13",26.4935,26.9511,26.4935,26.7764,221400.0],["2008-08-14",26.5185,26.8263,26.2106,26.5933,223500.0],["2008-08-15",26.6682,26.6682,26.1939,26.5434,307500.0],["2008-08-18",26.5018,26.5018,25.7862,26.1773,367700.0],["2008-08-19",26.1856,26.1856,25.5699,25.8694,353800.0],["2008-08-20",25.9194,26.0858,25.6448,25.8361,285900.0],["2008-08-21",25.6614,25.8361,25.1705,25.5116,264900.0],["2008-08-22",25.678,25.9027,25.4783,25.7945,119800.0],["2008-08-25",25.7113,25.7113,24.8876,25.2121,297500.0],["2008-08-26",25.1788,25.9193,25.1788,25.7529,236600.0],["2008-08-27",25.8861,26.4685,25.8861,26.4685,334300.0],["2008-08-28",26.4768,26.6516,26.4103,26.6266,410900.0],["2008-08-29",26.5517,26.6932,26.4685,26.5933,132100.0],["2008-09-02",26.7847,27.284,26.4352,26.6516,212900.0],["2008-09-03",26.5517,26.9345,26.3936,26.8097,202300.0],["2008-09-04",26.6932,26.9345,26.5268,26.5684,224000.0],["2008-09-05",26.5684,26.6266,25.9193,26.4519,148900.0],["2008-09-08",26.6599,26.8762,26.3021,26.793,172000.0],["2008-09-09",26.8846,27.1841,26.2439,26.2771,213000.0],["2008-09-10",26.1274,27.1009,26.1274,26.9345,166900.0],["2008-09-11",26.9844,27.0343,26.3687,26.8596,201900.0],["2008-09-12",26.8679,26.8679,26.2605,26.377,169000.0],["2008-09-15",26.1773,26.352,25.5033,25.5033,216300.0],["2008-09-16",25.7113,26.5517,25.6281,26.4103,287400.0],["2008-09-17",26.1357,26.352,25.7945,25.7945,324300.0],["2008-09-18",26.2439,26.6183,25.0706,25.7862,442600.0],["2008-09-19",26.377,29.1062,26.352,27.4504,699600.0],["2008-09-22",27.6251,27.8997,26.8846,27.0427,551900.0],["2008-09-23",27.051,27.0593,26.4186,26.7514,366100.0],["2008-09-24",26.5601,27.0676,26.5601,26.8929,179400.0],["2008-09-25",27.0343,27.2174,26.6017,26.6765,153100.0],["2008-09-26",26.5601,27.0011,26.144,26.9095,103300.0],["2008-09-29",26.5601,27.3505,25.7945,26.1773,267600.0],["2008-09-30",26.402,26.8263,25.7612,26.6266,324300.0],["2008-10-01",26.4269,26.5767,25.7779,26.4103,273300.0],["2008-10-02",26.4852,26.6682,25.1122,25.1372,220600.0],["2008-10-03",25.287,26.3187,24.9458,25.0041,200000.0],["2008-10-06",24.5631,24.9791,23.1236,23.498,338000.0],["2008-10-07",23.8225,23.8225,22.4662,22.799,307400.0],["2008-10-08",22.5494,23.0487,21.7756,22.4412,385800.0],["2008-10-09",22.7491,23.3482,20.7105,20.7438,504600.0],["2008-10-10",20.3527,23.1568,19.504,22.3997,564200.0],["2008-10-13",22.9239,23.0487,21.2763,21.7922,455300.0],["2008-10-14",22.2998,22.5245,21.1848,21.6757,402600.0],["2008-10-15",21.6841,21.7007,19.479,19.5456,260300.0],["2008-10-16",19.7619,20.9269,18.83,20.8187,345500.0],["2008-10-17",20.4443,22.9488,20.4443,20.7105,257000.0],["2008-10-20",21.1266,21.6008,20.6523,21.6008,191100.0],["2008-10-21",21.268,22.0751,20.7604,20.8187,278200.0],["2008-10-22",19.6787,20.4442,19.4041,19.4125,288700.0],["2008-10-23",20.6273,21.2181,19.4541,19.8618,543500.0],["2008-10-24",19.0464,20.0532,18.8051,19.5872,466900.0],["2008-10-27",19.4541,20.0365,19.1462,19.1878,297000.0],["2008-10-28",19.4458,19.945,18.1061,19.3709,599600.0],["2008-10-29",19.2793,20.1197,19.0547,19.8868,550500.0],["2008-10-30",20.2113,20.827,19.8285,20.827,193800.0],["2008-10-31",20.6689,21.9503,20.5108,21.8005,211100.0],["2008-11-03",21.7007,22.0002,21.3762,21.917,153600.0],["2008-11-04",22.0252,22.0502,21.3179,21.4095,196900.0],["2008-11-05",21.2347,21.7007,21.1931,21.3679,1016500.0],["2008-11-06",21.1765,21.6841,20.7188,20.7688,278800.0],["2008-11-07",20.9352,21.3429,20.802,21.1848,160700.0],["2008-11-10",21.4511,21.8338,20.8603,21.4011,191900.0],["2008-11-11",21.2514,21.4095,20.8436,20.9601,161100.0],["2008-11-12",20.8187,21.1598,20.4026,20.6772,450100.0],["2008-11-13",20.7438,22.2582,20.4775,22.1667,647800.0],["2008-11-14",21.9254,22.2998,21.1432,21.3762,740900.0],["2008-11-17",21.2597,21.7423,20.7854,20.8104,468100.0],["2008-11-18",20.827,21.085,20.0282,20.594,433600.0],["2008-11-19",20.5441,20.9019,19.5872,19.5955,275700.0],["2008-11-20",19.4624,19.4957,17.4737,17.5819,341100.0],["2008-11-21",17.8398,18.3557,16.7165,18.3474,660900.0],["2008-11-24",18.3724,19.3043,17.8149,19.1795,312100.0],["2008-11-25",19.3043,19.3043,18.5554,19.0297,179600.0],["2008-11-26",18.6303,19.9533,18.6303,19.8701,163900.0],["2008-11-28",19.6288,19.9117,19.2294,19.5623,54100.0],["2008-12-01",19.1462,19.6288,17.8149,17.9979,186800.0],["2008-12-02",18.3141,19.4541,18.0395,19.4541,372400.0],["2008-12-03",19.0131,19.9616,18.9881,19.8368,261000.0],["2008-12-04",19.6538,19.945,18.9215,19.271,194200.0],["2008-12-05",18.9631,20.5607,18.9631,20.3028,304900.0],["2008-12-08",20.6689,20.7604,20.1447,20.5524,457400.0],["2008-12-09",20.5275,20.7937,19.479,19.5789,249300.0],["2008-12-10",19.712,19.8618,18.9715,19.2544,215800.0],["2008-12-11",19.0214,19.7786,18.7635,18.9632,187300.0],["2008-12-12",18.7718,19.7287,18.5638,19.5456,191900.0],["2008-12-15",19.6205,19.6538,18.8716,19.271,216900.0],["2008-12-16",19.4874,20.3694,19.0297,20.3278,227200.0],["2008-12-17",19.6371,20.802,19.6371,20.4526,164200.0],["2008-12-18",20.5191,21.2514,20.1114,20.4775,140500.0],["2008-12-19",20.8437,20.8437,19.6038,19.8701,508700.0],["2008-12-22",20.0282,20.0282,18.6553,19.0214,333300.0],["2008-12-23",19.0214,19.088,18.4556,18.6137,172300.0],["2008-12-24",18.6802,18.6802,18.2725,18.4805,54300.0],["2008-12-26",18.6386,18.8633,18.4889,18.8051,59700.0],["2008-12-29",18.8467,19.0297,18.4556,18.7468,183400.0],["2008-12-30",18.8716,19.4125,18.5221,19.2044,214100.0],["2008-12-31",19.3126,20.0282,19.3043,19.92,288700.0],["2009-01-02",19.9533,20.0449,19.4291,19.9616,134300.0],["2009-01-05",16.2339,16.4336,13.7793,14.1953,4606200.0],["2009-01-06",14.4865,14.5614,13.9956,14.162,1644900.0],["2009-01-07",14.1204,14.1704,13.7294,13.8791,808400.0],["2009-01-08",13.8958,14.212,13.3632,14.187,693400.0],["2009-01-09",14.1704,14.2286,13.6961,13.7626,526800.0],["2009-01-12",13.9956,14.1704,13.5713,13.7959,570000.0],["2009-01-13",13.8292,14.0372,13.6877,13.8708,352900.0],["2009-01-14",13.771,13.8708,13.513,13.721,340800.0],["2009-01-15",13.6628,13.979,13.4964,13.8958,434600.0],["2009-01-16",13.9041,14.3368,13.6545,14.3201,484400.0],["2009-01-20",14.1371,14.3784,13.5879,13.5962,539800.0],["2009-01-21",13.6212,13.8126,13.1303,13.7626,494300.0],["2009-01-22",13.5213,13.7294,12.9971,13.3716,416400.0],["2009-01-23",13.0138,13.3549,12.8973,13.0554,321100.0],["2009-01-26",13.0221,13.0221,12.3315,12.6227,608400.0],["2009-01-27",12.606,12.8806,12.5561,12.7558,286300.0],["2009-01-28",12.7974,13.072,12.6476,13.072,396100.0],["2009-01-29",12.8806,13.1635,12.8141,12.8806,302100.0],["2009-01-30",13.0554,13.3133,12.7059,13.0221,255700.0],["2009-02-02",12.8141,13.33,12.7641,13.1802,406400.0],["2009-02-03",12.9555,13.4964,12.8973,13.1719,425700.0],["2009-02-04",13.2301,13.721,13.0637,13.1719,287000.0],["2009-02-05",13.8458,14.7445,13.2301,14.2369,668600.0],["2009-02-06",14.1787,14.7528,13.9374,14.7112,271400.0],["2009-02-09",14.5781,14.6613,13.9623,14.187,403800.0],["2009-02-10",14.1371,14.5531,13.7294,13.9623,383000.0],["2009-02-11",13.7377,14.0788,13.6628,13.9374,259700.0],["2009-02-12",13.7626,13.9873,13.4797,13.9041,191100.0],["2009-02-13",13.9623,14.3617,13.5629,13.8874,109400.0],["2009-02-17",13.5546,13.7876,13.3716,13.3799,183100.0],["2009-02-18",13.3133,13.3133,12.864,13.1552,398100.0],["2009-02-19",13.2717,13.3799,12.8973,12.9888,153900.0],["2009-02-20",12.8141,13.0138,12.5644,12.8473,206100.0],["2009-02-23",12.9139,12.9472,12.3731,12.423,175800.0],["2009-02-24",12.5312,12.8557,12.1484,12.7475,200400.0],["2009-02-25",12.6893,12.7309,11.9404,12.2982,229800.0],["2009-02-26",12.3647,12.4979,11.7906,11.7989,153800.0],["2009-02-27",11.7906,11.8572,11.2997,11.308,259200.0],["2009-03-02",11.1499,11.2165,10.0016,10.2429,505000.0],["2009-03-03",10.3012,10.5092,10.1264,10.193,476400.0],["2009-03-04",10.2929,10.7255,9.9351,10.6007,253700.0],["2009-03-05",10.4093,10.6007,10.0599,10.0765,393600.0],["2009-03-06",10.0682,10.2263,9.6771,9.727,430500.0],["2009-03-09",9.6522,10.0682,9.6189,9.7187,346200.0],["2009-03-10",9.8851,10.3261,9.8518,10.3178,351400.0],["2009-03-11",10.3511,10.6174,9.9767,10.0183,165300.0],["2009-03-12",10.0183,10.7422,9.8186,10.6673,201700.0],["2009-03-13",10.6756,11.1416,10.4343,11.0584,189600.0],["2009-03-16",11.1333,11.3662,10.7255,10.7921,205100.0],["2009-03-17",10.7505,11.05,10.5841,11.05,141800.0],["2009-03-18",10.9835,11.283,10.7755,11.0584,281400.0],["2009-03-19",11.1499,11.1915,10.7755,10.9169,120000.0],["2009-03-20",11.0334,11.1582,10.5258,10.5258,177200.0],["2009-03-23",10.7588,11.1249,10.4426,11.1249,148600.0],["2009-03-24",11.05,11.2581,10.7755,11.1,183000.0],["2009-03-25",11.1582,11.6824,11.0833,11.6242,263700.0],["2009-03-26",11.8488,12.8307,11.8405,12.8141,643600.0],["2009-03-27",12.631,12.9971,12.3065,12.3315,387700.0],["2009-03-30",12.1983,12.4979,11.6824,11.8655,207100.0],["2009-03-31",12.0402,12.3065,11.749,11.9903,185100.0],["2009-04-01",11.8322,11.982,11.1166,11.9487,319100.0],["2009-04-02",12.2233,13.2218,11.9071,12.6476,330400.0],["2009-04-03",12.6476,12.6476,12.1983,12.4063,97400.0],["2009-04-06",12.2815,12.4063,11.7074,11.7906,244700.0],["2009-04-07",11.7157,12.0652,11.541,11.5659,228300.0],["2009-04-08",11.6575,11.8405,11.4827,11.7656,125000.0],["2009-04-09",11.9903,12.7142,11.9903,12.6144,183600.0],["2009-04-13",12.4063,12.7142,12.2649,12.6643,130000.0],["2009-04-14",12.5062,12.656,12.19,12.4063,185300.0],["2009-04-15",12.3564,12.9638,12.3564,12.9638,172800.0],["2009-04-16",13.047,13.2883,12.7808,13.1552,147600.0],["2009-04-17",13.1968,13.771,13.1302,13.6794,200900.0],["2009-04-20",13.5213,13.6212,12.4646,12.5977,217200.0],["2009-04-21",12.5811,13.3216,12.5728,13.1968,210900.0],["2009-04-22",12.9805,13.097,12.4812,12.5561,408200.0],["2009-04-23",10.3927,11.3163,9.7187,10.8087,1290800.0],["2009-04-24",10.9752,11.1,10.401,10.4177,498200.0],["2009-04-27",10.2013,10.4093,10.0765,10.2429,514300.0],["2009-04-28",10.193,10.9336,10.193,10.4842,496000.0],["2009-04-29",10.4842,10.9752,10.2845,10.8171,270300.0],["2009-04-30",10.9419,11.3746,10.634,11.0833,863400.0],["2009-05-01",11.1083,11.1416,10.8171,10.9419,350000.0],["2009-05-04",11.0084,11.075,10.7339,10.9336,237200.0],["2009-05-05",10.8836,11.2747,10.7588,11.1166,430100.0],["2009-05-06",11.1998,11.1998,10.9502,11.0917,238600.0],["2009-05-07",11.0916,11.2913,11.0251,11.2081,312200.0],["2009-05-08",11.3163,11.7157,11.2581,11.6907,192700.0],["2009-05-11",11.491,11.6824,11.2581,11.6325,125400.0],["2009-05-12",11.6491,11.8322,11.4162,11.6491,241300.0],["2009-05-13",11.4578,11.6242,11.3746,11.4744,255300.0],["2009-05-14",11.4911,11.7823,11.4245,11.7407,214600.0],["2009-05-15",11.724,11.9986,11.5659,11.9237,297700.0],["2009-05-18",11.9903,12.3731,11.8488,12.2982,349700.0],["2009-05-19",12.2482,12.4479,11.8988,12.0902,308100.0],["2009-05-20",12.1318,12.4313,11.9321,12.0569,679100.0],["2009-05-21",12.0319,12.2732,11.982,12.1734,339100.0],["2009-05-22",12.2732,12.3647,12.0153,12.2482,153500.0],["2009-05-26",12.1817,13.0886,12.1318,12.8057,518600.0],["2009-05-27",12.7725,13.0886,12.5228,12.8557,405500.0],["2009-05-28",12.8806,12.9472,12.5395,12.8141,185600.0],["2009-05-29",12.8889,13.1053,12.6643,13.1053,268800.0],["2009-06-01",13.2967,13.8042,13.2967,13.6961,268500.0],["2009-06-02",13.6794,13.771,13.305,13.6212,282500.0],["2009-06-03",13.5463,13.7626,13.3716,13.7127,246100.0],["2009-06-04",13.7793,13.7793,13.28,13.6794,175500.0],["2009-06-05",13.7377,13.9041,13.3466,13.6628,304500.0],["2009-06-08",13.6628,13.9291,13.5962,13.721,175100.0],["2009-06-09",13.771,13.8126,13.4132,13.4215,205800.0],["2009-06-10",13.513,13.7127,13.2384,13.488,176500.0],["2009-06-11",13.5047,13.9291,13.3882,13.5463,216700.0],["2009-06-12",13.4964,13.7127,13.4964,13.6545,152600.0],["2009-06-15",13.5879,13.5879,13.2384,13.3549,279600.0],["2009-06-16",13.4964,13.4964,13.1635,13.1885,125800.0],["2009-06-17",13.2301,13.3965,13.0803,13.3383,244900.0],["2009-06-18",13.3549,13.771,13.2717,13.5463,82700.0],["2009-06-19",13.7543,13.8042,13.513,13.5546,246400.0],["2009-06-22",13.513,13.513,13.0886,13.1053,185500.0],["2009-06-23",13.1469,13.2467,12.5228,12.5312,186300.0],["2009-06-24",12.5644,12.5894,12.2649,12.4313,120800.0],["2009-06-25",12.3731,12.8557,12.3731,12.8473,298000.0],["2009-06-26",12.8224,13.0221,12.7059,12.8557,633400.0],["2009-06-29",12.8141,13.28,12.5644,13.1136,176800.0],["2009-06-30",13.0803,13.1635,12.8723,12.9139,183900.0],["2009-07-01",13.0387,13.2384,12.9472,13.1469,217700.0],["2009-07-02",13.0387,13.0387,12.5728,12.656,334600.0],["2009-07-06",12.6726,12.7974,12.4812,12.7059,126900.0],["2009-07-07",12.7475,12.8723,12.4812,12.4812,100600.0],["2009-07-08",12.5644,12.7558,12.5228,12.7059,279900.0],["2009-07-09",12.7392,12.7974,12.5478,12.5728,125200.0],["2009-07-10",12.4812,12.6809,12.3398,12.5312,136900.0],["2009-07-13",12.6144,12.8224,12.3398,12.7558,111600.0],["2009-07-14",12.7891,12.8723,12.5395,12.6393,103000.0],["2009-07-15",12.7725,13.488,12.7309,13.4215,281200.0],["2009-07-16",13.4048,14.162,13.1469,14.1288,337000.0],["2009-07-17",14.162,14.2452,13.9873,14.1787,255900.0],["2009-07-20",14.2536,14.2536,13.9207,14.162,191800.0],["2009-07-21",14.2619,14.4865,14.0123,14.0622,193400.0],["2009-07-22",14.0455,14.2702,14.0123,14.1121,170200.0],["2009-07-23",14.1454,14.6446,14.1454,14.5614,240700.0],["2009-07-24",14.5281,14.6363,14.3451,14.5864,109600.0],["2009-07-27",14.6446,14.836,14.3534,14.6696,201400.0],["2009-07-28",14.5698,14.861,14.3035,14.7029,225400.0],["2009-07-29",14.6446,14.7861,14.4533,14.7279,293300.0],["2009-07-30",13.9956,14.8443,13.4381,14.7029,330400.0],["2009-07-31",14.395,14.836,14.395,14.628,316700.0],["2009-08-03",14.7695,15.0857,14.5531,15.0024,302000.0],["2009-08-04",14.9608,14.9775,14.7695,14.9775,299600.0],["2009-08-05",14.9109,14.9192,14.6446,14.8859,259900.0],["2009-08-06",14.9858,15.0856,14.6696,14.7861,201100.0],["2009-08-07",14.9109,15.0773,14.7278,14.9525,290900.0],["2009-08-10",14.8527,15.2188,14.7694,15.1688,128100.0],["2009-08-11",15.0607,15.2604,14.8693,14.9276,135000.0],["2009-08-12",14.9858,15.2437,14.8943,15.0607,94500.0],["2009-08-13",15.1772,15.1855,14.7944,15.0524,43700.0],["2009-08-14",15.0773,15.1356,14.6114,14.8027,94100.0],["2009-08-17",14.6779,14.7195,14.3784,14.4533,92600.0],["2009-08-18",14.7611,14.7611,14.2286,14.4117,91900.0],["2009-08-19",14.3118,14.7528,14.2452,14.7195,61700.0],["2009-08-20",14.6696,15.0024,14.5198,14.9276,113800.0],["2009-08-21",15.1439,15.3519,14.9775,15.1522,163000.0],["2009-08-24",15.1356,15.1855,15.0108,15.069,107800.0],["2009-08-25",15.0856,15.3353,14.8194,15.044,165400.0],["2009-08-26",14.9941,15.1189,14.9275,15.0357,74500.0],["2009-08-27",15.0024,15.2188,14.9192,15.1356,75500.0],["2009-08-28",15.1938,15.1938,14.7861,14.9192,67500.0],["2009-08-31",14.8527,14.9359,14.7112,14.836,151200.0],["2009-09-01",14.7528,15.2437,14.6696,14.7695,374200.0],["2009-09-02",14.6696,14.9026,14.6696,14.7944,132300.0],["2009-09-03",14.7778,15.2687,14.7029,15.094,185900.0],["2009-09-04",15.1189,15.4351,14.9941,15.3353,78500.0],["2009-09-08",15.4268,15.4268,15.044,15.1688,80200.0],["2009-09-09",15.0191,15.5516,15.0191,15.3852,143500.0],["2009-09-10",15.4434,15.8096,15.302,15.7846,108300.0],["2009-09-11",15.7513,15.9094,15.6431,15.8345,101200.0],["2009-09-14",15.768,16.0425,15.6182,15.9677,100900.0],["2009-09-15",15.9011,16.3421,15.8179,16.3171,139000.0],["2009-09-16",16.4086,16.7581,16.392,16.7581,95600.0],["2009-09-17",16.7748,17.1409,16.6416,17.0244,162100.0],["2009-09-18",17.0577,17.2074,16.9994,17.1242,156800.0],["2009-09-21",16.9828,17.3073,16.6167,16.6333,192200.0],["2009-09-22",16.7498,16.7498,16.4835,16.5168,287200.0],["2009-09-23",16.5834,16.9661,16.4752,16.8413,209400.0],["2009-09-24",16.8497,16.8663,16.6084,16.8164,259100.0],["2009-09-25",16.8247,17.041,16.3254,16.392,144200.0],["2009-09-28",16.5085,16.9662,16.3338,16.7165,119100.0],["2009-09-29",16.7581,16.7581,16.3504,16.4253,90000.0],["2009-09-30",16.4835,16.4835,15.768,15.951,168400.0],["2009-10-01",15.8345,15.9593,15.5766,15.6348,112600.0],["2009-10-02",15.5932,15.6681,15.3436,15.4018,83200.0],["2009-10-05",15.3436,15.4767,15.1605,15.2687,129800.0],["2009-10-06",15.3519,15.8595,15.1605,15.743,85400.0],["2009-10-07",15.7347,16.3504,15.4767,16.3171,168400.0],["2009-10-08",16.3671,16.6916,16.3254,16.625,319300.0],["2009-10-09",16.6084,16.9994,16.4503,16.9079,118200.0],["2009-10-12",16.8996,17.1159,16.7914,17.0743,109400.0],["2009-10-13",17.0078,17.0743,16.6916,16.7914,85000.0],["2009-10-14",16.9745,17.1908,16.6999,17.1326,124400.0],["2009-10-15",17.0826,17.4155,16.7665,17.3822,226400.0],["2009-10-16",17.3239,17.7067,17.1658,17.6318,147900.0],["2009-10-19",17.6734,18.4473,17.4904,18.3308,238800.0],["2009-10-20",18.2975,18.5221,18.156,18.4805,175300.0],["2009-10-21",18.4057,18.83,18.4057,18.7718,577300.0],["2009-10-22",19.92,20.3278,19.3542,19.5123,704700.0],["2009-10-23",19.3792,19.6455,18.5221,18.6137,273900.0],["2009-10-26",18.6137,19.1462,18.4057,18.6802,235500.0],["2009-10-27",18.7884,19.3293,18.5887,18.9382,630200.0],["2009-10-28",19.0214,19.1379,18.2725,18.2808,285600.0],["2009-10-29",18.2309,18.2892,17.5569,17.8315,213500.0],["2009-10-30",17.6817,17.8731,17.4737,17.6318,246000.0],["2009-11-02",17.7733,18.1227,17.4737,17.8731,210200.0],["2009-11-03",17.8482,17.9646,17.5902,17.7566,162300.0],["2009-11-04",17.7816,17.9314,17.5403,17.5403,152400.0],["2009-11-05",17.7233,18.2642,17.5486,18.0063,198400.0],["2009-11-06",17.8981,18.3474,17.8482,18.3224,245300.0],["2009-11-09",18.3973,18.8966,18.2642,18.8633,174000.0],["2009-11-10",18.8383,18.9548,18.4556,18.4805,106400.0],["2009-11-11",18.5221,18.5721,18.1477,18.181,134300.0],["2009-11-12",18.2059,18.3058,17.9314,17.9646,139200.0],["2009-11-13",18.0728,18.2892,17.8814,18.1477,115600.0],["2009-11-16",18.1394,18.9881,18.1394,18.8134,138100.0],["2009-11-17",18.7135,18.9798,18.6054,18.8716,100900.0],["2009-11-18",18.8799,18.8799,18.2975,18.7385,74700.0],["2009-11-19",18.5554,18.5887,17.8731,17.948,87200.0],["2009-11-20",17.7982,18.1061,17.5236,17.8565,113800.0],["2009-11-23",18.1061,18.6719,17.8981,18.1061,92900.0],["2009-11-24",18.0728,18.1311,17.6817,18.0728,74500.0],["2009-11-25",18.0978,18.4722,17.9813,18.2892,62600.0],["2009-11-27",17.7483,17.9813,17.4737,17.6734,41900.0],["2009-11-30",17.5985,17.6734,17.0161,17.299,215300.0],["2009-12-01",17.4321,17.6069,17.2241,17.5736,114900.0],["2009-12-02",17.6318,18.0312,17.4904,17.9563,114000.0],["2009-12-03",18.0312,18.1477,17.5153,17.5569,66200.0],["2009-12-04",17.9064,18.1727,17.3572,17.6401,173900.0],["2009-12-07",17.6734,17.8482,17.4155,17.5569,124200.0],["2009-12-08",17.4071,17.715,17.0993,17.6485,193200.0],["2009-12-09",17.6651,17.7816,17.5569,17.715,129100.0],["2009-12-10",17.7233,17.9563,17.3988,17.4321,69800.0],["2009-12-11",17.4904,17.6984,17.2491,17.5902,110400.0],["2009-12-14",17.6235,17.9397,17.5653,17.8398,179900.0],["2009-12-15",17.8565,18.6636,17.8565,18.3807,146400.0],["2009-12-16",18.5471,18.6553,18.2226,18.2559,96700.0],["2009-12-17",18.2226,18.3807,17.8398,18.1144,144200.0],["2009-12-18",18.2725,18.5471,17.5486,18.5471,459700.0],["2009-12-21",18.5305,19.2877,18.5305,19.2627,257900.0],["2009-12-22",19.2294,19.5539,19.1712,19.4541,131700.0],["2009-12-23",19.4874,19.7453,19.3043,19.5456,89600.0],["2009-12-24",19.6122,19.6704,19.504,19.6205,17300.0],["2009-12-28",19.6122,19.6954,19.4957,19.6538,60900.0],["2009-12-29",19.6954,19.8452,19.4957,19.712,70300.0],["2009-12-30",19.5872,19.7287,19.1545,19.2877,79100.0],["2009-12-31",19.3209,19.4374,18.9299,18.9715,117800.0],["2010-01-04",19.2045,19.5872,19.1129,19.2627,238300.0],["2010-01-05",19.3043,19.3043,18.3474,18.6054,342300.0],["2010-01-06",18.647,18.7801,18.0479,18.4722,436500.0],["2010-01-07",18.5138,18.8883,18.2143,18.8633,110500.0],["2010-01-08",18.7884,19.0713,18.7801,19.0297,71900.0],["2010-01-11",19.0547,19.1878,18.7468,18.8716,87500.0],["2010-01-12",18.7052,18.9798,18.4473,18.5388,93800.0],["2010-01-13",18.647,18.7551,18.3308,18.5887,93900.0],["2010-01-14",18.5055,19.038,18.5055,18.9465,57000.0],["2010-01-15",19.038,19.1046,18.8467,19.0547,273600.0],["2010-01-19",19.0297,19.4957,18.9215,19.1296,161300.0],["2010-01-20",18.9548,19.1296,18.4306,18.8799,144600.0],["2010-01-21",18.9548,19.0047,18.1477,18.3474,124200.0],["2010-01-22",18.2892,18.4556,17.923,17.9563,69100.0],["2010-01-25",18.0395,18.2309,17.6568,18.1893,80800.0],["2010-01-26",18.1227,18.3141,17.9813,18.1643,101800.0],["2010-01-27",18.0645,18.2059,17.6901,18.1061,103300.0],["2010-01-28",18.1144,18.2059,17.532,18.0395,155600.0],["2010-01-29",18.1227,18.4722,17.8731,17.8981,150500.0],["2010-02-01",17.9563,18.6636,17.7483,18.6137,220100.0],["2010-02-02",18.7218,19.1462,18.5637,19.0048,180100.0],["2010-02-03",18.8633,18.9299,18.5221,18.855,137300.0],["2010-02-04",18.7967,18.9299,18.4389,18.5305,336900.0],["2010-02-05",18.597,18.7218,17.8315,18.0978,192100.0],["2010-02-08",18.181,18.5305,17.9896,18.4473,240300.0],["2010-02-09",18.6719,19.0131,18.5305,18.6137,211300.0],["2010-02-10",18.4972,18.8217,18.3141,18.622,158200.0],["2010-02-11",18.6636,18.8051,18.4223,18.6886,105500.0],["2010-02-12",18.5804,18.7052,18.4556,18.7052,112400.0],["2010-02-16",18.8716,18.8716,18.4972,18.7052,95000.0],["2010-02-17",18.8051,19.0464,18.4473,18.5721,238700.0],["2010-02-18",18.5221,18.8217,18.4306,18.6303,163100.0],["2010-02-19",18.647,18.8383,18.4223,18.5471,145900.0],["2010-02-22",18.5721,18.6719,18.3807,18.4473,142200.0],["2010-02-23",18.3724,18.5637,18.2476,18.3724,67900.0],["2010-02-24",18.364,18.6886,18.3141,18.4306,67300.0],["2010-02-25",18.1893,18.597,18.0645,18.2059,53300.0],["2010-02-26",18.1643,18.3224,18.0229,18.2059,118400.0],["2010-03-01",18.3391,18.5138,18.181,18.4556,107400.0],["2010-03-02",18.4473,18.5804,18.364,18.5305,167700.0],["2010-03-03",18.6137,18.9715,18.4389,18.7052,294300.0],["2010-03-04",18.7967,18.9465,18.6886,18.9465,61100.0],["2010-03-05",18.9631,19.3376,18.9132,19.3376,200500.0],["2010-03-08",19.3459,19.4125,19.1296,19.3958,168500.0],["2010-03-09",19.3958,19.5123,18.8134,19.4125,67900.0],["2010-03-10",19.3958,19.7619,19.3958,19.7287,137900.0],["2010-03-11",19.5955,19.8951,19.5789,19.7952,261300.0],["2010-03-12",19.7952,19.9117,19.4541,19.8618,191100.0],["2010-03-15",19.8868,20.0615,19.5622,20.0032,120700.0],["2010-03-16",19.9866,19.9949,19.7952,19.9783,97400.0],["2010-03-17",20.0615,20.386,20.0532,20.1114,111800.0],["2010-03-18",20.1447,20.5025,19.9949,20.361,113000.0],["2010-03-19",20.4942,20.7854,20.4526,20.6772,202500.0],["2010-03-22",20.5358,21.0933,20.4443,20.8936,250000.0],["2010-03-23",20.8603,21.0101,20.4692,20.9934,142900.0],["2010-03-24",20.8686,20.8686,20.6939,20.7188,129800.0],["2010-03-25",20.7854,20.802,20.5025,20.5358,98300.0],["2010-03-26",20.5358,20.5607,20.178,20.3777,221500.0],["2010-03-29",20.5108,20.5191,20.0948,20.1946,88400.0],["2010-03-30",20.153,20.4609,20.1197,20.1946,77900.0],["2010-03-31",20.0781,20.2362,19.8119,19.8119,102700.0],["2010-04-01",19.9117,20.2945,19.9117,20.2778,106100.0],["2010-04-05",20.3111,20.3361,20.1114,20.178,142500.0],["2010-04-06",20.1364,20.2862,20.0781,20.1197,129400.0],["2010-04-07",20.0365,20.2113,19.8618,19.97,94600.0],["2010-04-08",19.9616,20.0365,19.712,19.9533,126000.0],["2010-04-09",20.0033,20.0365,19.6787,19.97,140900.0],["2010-04-12",20.0282,20.0365,19.92,19.9949,149500.0],["2010-04-13",19.9866,20.0532,19.8202,20.0116,178200.0],["2010-04-14",20.1031,20.7188,19.97,20.6939,133100.0],["2010-04-15",20.619,20.802,20.619,20.6772,80700.0],["2010-04-16",20.6856,20.8769,20.5857,20.6606,73900.0],["2010-04-19",20.6356,20.802,20.4026,20.7937,80100.0],["2010-04-20",20.8187,20.8686,20.6523,20.8686,85000.0],["2010-04-21",20.9185,20.9768,20.594,20.802,44400.0],["2010-04-22",20.7854,20.9102,20.4443,20.7355,64800.0],["2010-04-23",20.7355,20.7604,20.6023,20.7438,81300.0],["2010-04-26",20.7854,21.0683,20.4859,20.5025,50600.0],["2010-04-27",20.4859,20.9019,20.1031,20.2695,88800.0],["2010-04-28",20.386,20.5774,20.0865,20.4359,50600.0],["2010-04-29",19.97,20.386,18.4639,19.4125,528700.0],["2010-04-30",19.3542,19.3542,18.4639,18.5055,326100.0],["2010-05-03",18.5305,18.6303,18.1311,18.5887,287400.0],["2010-05-04",18.3058,18.6719,18.2559,18.6137,314800.0],["2010-05-05",18.5388,18.7218,18.414,18.4223,227500.0],["2010-05-06",18.3141,18.5221,17.6401,17.9979,225400.0],["2010-05-07",18.1394,18.7385,17.1991,17.2907,324800.0],["2010-05-10",17.8814,18.1311,17.507,17.7483,233300.0],["2010-05-11",17.6485,17.765,17.4155,17.6901,204900.0],["2010-05-12",17.7816,18.1976,17.6734,18.181,238400.0],["2010-05-13",18.0811,18.3058,17.9646,18.1976,218600.0],["2010-05-14",18.0645,18.1311,17.6069,17.7483,211200.0],["2010-05-17",17.8648,18.0479,17.4654,17.9563,137800.0],["2010-05-18",18.1477,18.2392,17.8731,18.0146,190500.0],["2010-05-19",17.9813,18.0728,17.6651,17.8149,172600.0],["2010-05-20",17.4571,17.6401,16.392,16.392,269900.0],["2010-05-21",16.2589,16.4003,15.7014,16.1757,440200.0],["2010-05-24",16.209,16.3837,15.976,16.184,125000.0],["2010-05-25",15.9427,16.0425,15.6515,16.0093,132600.0],["2010-05-26",16.0925,16.2922,15.9011,15.9427,154500.0],["2010-05-27",16.3088,16.417,16.1257,16.4003,88700.0],["2010-05-28",16.4003,16.4003,16.0758,16.1757,105400.0],["2010-06-01",16.0675,16.2838,16.0176,16.0259,309700.0],["2010-06-02",16.0758,16.5501,16.0176,16.5418,158800.0],["2010-06-03",16.4835,17.1242,16.4835,17.0077,172400.0],["2010-06-04",16.6416,16.8247,16.4087,16.4919,224700.0],["2010-06-07",16.5168,16.7165,16.1257,16.1424,144100.0],["2010-06-08",16.159,16.3005,15.8262,15.9677,106900.0],["2010-06-09",16.0592,16.4919,16.0592,16.1424,134500.0],["2010-06-10",16.3421,16.5751,16.2422,16.5002,134500.0],["2010-06-11",16.2922,17.0327,16.1341,17.0244,117800.0],["2010-06-14",17.1825,17.1825,16.8247,16.8746,103600.0],["2010-06-15",17.0078,17.2324,16.7665,16.8829,153300.0],["2010-06-16",16.7581,16.9079,16.7165,16.7332,77700.0],["2010-06-17",16.8413,16.8663,16.6,16.6916,56600.0],["2010-06-18",16.8247,16.8247,16.3421,16.4919,221100.0],["2010-06-21",16.6,16.8497,16.2339,16.3254,72900.0],["2010-06-22",16.4003,16.6167,16.0675,16.0842,84900.0],["2010-06-23",16.0675,16.1174,15.7263,15.9926,57100.0],["2010-06-24",15.9177,16.1424,15.743,15.7763,51200.0],["2010-06-25",15.8928,16.3837,15.7596,16.3837,177300.0],["2010-06-28",16.4087,16.5418,16.0675,16.3338,59100.0],["2010-06-29",16.0592,16.0592,15.6265,15.718,153600.0],["2010-06-30",15.6764,15.8428,15.4185,15.5017,281700.0],["2010-07-01",15.5433,15.5433,14.7362,14.9276,164400.0],["2010-07-02",15.0274,15.1272,14.7695,14.861,155000.0],["2010-07-06",14.9858,15.0274,14.5448,14.5614,159500.0],["2010-07-07",14.6613,14.9525,14.5198,14.9276,195300.0],["2010-07-08",15.094,15.1189,14.7778,14.9858,136800.0],["2010-07-09",15.0024,15.0607,14.7944,14.9192,170700.0],["2010-07-12",14.8859,14.9608,14.5281,14.5698,216400.0],["2010-07-13",14.8027,14.8277,14.5614,14.6946,317400.0],["2010-07-14",14.6862,14.6862,14.4865,14.603,300200.0],["2010-07-15",14.6613,14.6613,14.2785,14.5698,370300.0],["2010-07-16",14.4283,14.6114,14.1371,14.1704,728000.0],["2010-07-19",14.2036,14.3035,14.1454,14.2702,244000.0],["2010-07-20",14.0955,14.4283,14.0705,14.42,267400.0],["2010-07-21",14.4699,14.6363,13.9374,14.0123,220100.0],["2010-07-22",14.2286,14.7195,14.2286,14.6862,238000.0],["2010-07-23",14.5781,15.2105,14.4699,14.9692,138400.0],["2010-07-26",14.9692,15.0357,14.7861,14.9775,255500.0],["2010-07-27",15.0357,15.3602,15.0108,15.2105,135800.0],["2010-07-28",15.1273,15.3353,14.7944,14.9775,173000.0],["2010-07-29",15.0607,15.5683,14.9775,15.4767,214600.0],["2010-07-30",15.2271,16.184,15.2271,16.0009,183900.0],["2010-08-02",16.2755,16.5168,16.1673,16.2589,157700.0],["2010-08-03",16.1424,16.65,16.1341,16.2506,193000.0],["2010-08-04",16.3338,16.7748,16.3338,16.7665,268600.0],["2010-08-05",16.6416,16.8746,16.5002,16.5085,148200.0],["2010-08-06",16.3671,16.4752,16.0009,16.3088,178500.0],["2010-08-09",16.417,16.6333,16.2755,16.5834,140000.0],["2010-08-10",16.3587,16.5085,16.0425,16.392,187300.0],["2010-08-11",16.0675,16.417,15.3686,15.6847,250500.0],["2010-08-12",15.6015,16.4336,15.5267,16.3338,212900.0],["2010-08-13",16.2339,16.5834,15.9593,16.3421,129400.0],["2010-08-16",16.2256,16.5751,15.9843,16.1174,174900.0],["2010-08-17",16.3171,16.3754,16.0425,16.2006,114700.0],["2010-08-18",16.1674,16.5251,15.8761,16.2506,75100.0],["2010-08-19",16.1424,16.1424,15.6348,15.7513,137800.0],["2010-08-20",15.6431,15.6431,15.2105,15.485,104900.0],["2010-08-23",15.5766,15.6764,15.2021,15.2271,117600.0],["2010-08-24",15.0108,15.1106,14.7528,14.9359,190300.0],["2010-08-25",14.7944,15.6847,14.7278,15.6348,143800.0],["2010-08-26",15.6847,15.7347,15.3353,15.3519,102500.0],["2010-08-27",15.485,15.9344,15.3103,15.9011,108800.0],["2010-08-30",15.7846,16.0509,15.3602,15.3602,74500.0],["2010-08-31",15.327,15.51,15.1855,15.4018,81200.0],["2010-09-01",15.6681,15.8761,15.3602,15.6098,150700.0],["2010-09-02",15.7097,15.9843,15.4934,15.8096,92300.0],["2010-09-03",15.9926,16.2506,15.6431,15.9593,54900.0],["2010-09-07",15.9094,15.9344,15.5433,15.7263,116400.0],["2010-09-08",15.7763,16.1674,15.7763,16.1008,285800.0],["2010-09-09",16.3088,16.3088,16.0259,16.184,59700.0],["2010-09-10",16.2256,16.3421,16.0093,16.1341,61400.0],["2010-09-13",16.3254,16.5501,16.1673,16.417,86500.0],["2010-09-14",16.4003,16.4003,16.0925,16.2589,118800.0],["2010-09-15",16.2422,16.833,16.2422,16.6916,67900.0],["2010-09-16",16.7165,16.7581,16.4336,16.6832,54800.0],["2010-09-17",16.2838,17.5569,16.1507,16.9079,201600.0],["2010-09-20",16.8913,17.6318,16.6666,17.5819,100100.0],["2010-09-21",17.5985,17.7233,17.3988,17.4155,118700.0],["2010-09-22",17.3239,17.5736,17.299,17.4155,237800.0],["2010-09-23",17.2407,17.5736,17.2075,17.4654,127500.0],["2010-09-24",17.7317,17.8065,17.5153,17.7899,110800.0],["2010-09-27",17.7733,17.948,17.6817,17.8481,88100.0],["2010-09-28",17.8898,18.2476,17.7649,18.2059,140700.0],["2010-09-29",18.0978,18.6303,17.9896,18.5305,275000.0],["2010-09-30",18.6386,18.7302,17.4737,18.647,227300.0],["2010-10-01",18.805,18.8467,18.3474,18.7218,139900.0],["2010-10-04",18.647,18.6719,18.3474,18.3973,136900.0],["2010-10-05",18.622,19.271,18.4972,18.9881,124200.0],["2010-10-06",19.0131,19.4291,18.7468,19.2877,160200.0],["2010-10-07",19.3459,19.6122,19.1462,19.5123,185700.0],["2010-10-08",19.5622,19.9949,19.3625,19.7619,292700.0],["2010-10-11",19.7453,19.7453,19.3542,19.3542,74800.0],["2010-10-12",19.3625,19.4374,19.0547,19.2294,62100.0],["2010-10-13",19.2627,19.6371,19.1545,19.2377,105800.0],["2010-10-14",19.1795,19.504,19.0131,19.1712,71300.0],["2010-10-15",19.4041,19.6122,19.0131,19.2044,100700.0],["2010-10-18",19.2377,19.4957,19.088,19.4541,49500.0],["2010-10-19",19.1545,19.271,18.7302,18.8383,72000.0],["2010-10-20",18.9299,19.088,18.8966,18.9798,75200.0],["2010-10-21",19.1212,19.2294,18.5804,19.0214,88600.0],["2010-10-22",19.0796,19.0796,18.6886,18.9548,64600.0],["2010-10-25",19.063,19.3459,18.8716,18.9382,143000.0],["2010-10-26",18.7884,19.1628,18.7302,19.0464,159500.0],["2010-10-27",18.8799,19.296,18.7302,19.1795,73000.0],["2010-10-28",19.2461,19.2461,17.9064,18.4057,347300.0],["2010-10-29",18.2725,18.4473,18.0395,18.3141,206400.0],["2010-11-01",18.5055,18.5637,17.7733,17.9397,118300.0],["2010-11-02",18.1394,18.364,18.0478,18.2808,101400.0],["2010-11-03",18.2392,18.3557,17.9979,18.3141,43000.0],["2010-11-04",18.4889,18.7718,18.4889,18.6137,190100.0],["2010-11-05",18.6719,18.7884,18.5554,18.6303,196300.0],["2010-11-08",18.6636,18.6969,18.4223,18.4639,48700.0],["2010-11-09",18.4722,18.4972,18.2642,18.4722,231300.0],["2010-11-10",18.5305,19.1545,18.389,19.1212,135600.0],["2010-11-11",18.9715,19.3625,18.9715,19.2128,87500.0],["2010-11-12",19.0048,19.1712,18.7718,18.9382,58900.0],["2010-11-15",19.0464,19.2544,18.8799,18.8883,36900.0],["2010-11-16",18.7385,18.7468,17.7899,18.0645,208000.0],["2010-11-17",18.0479,18.4057,17.9064,18.2392,49900.0],["2010-11-18",18.4306,18.7468,18.181,18.2559,89100.0],["2010-11-19",18.2559,18.6636,18.0063,18.4057,72200.0],["2010-11-22",18.3557,18.4639,17.9231,18.181,47800.0],["2010-11-23",18.0479,18.206,17.8398,18.1727,71400.0],["2010-11-24",18.3391,18.855,18.3391,18.7135,74000.0],["2010-11-26",18.5804,18.8051,18.5637,18.5887,14500.0],["2010-11-29",18.4306,18.5305,18.0479,18.4223,43300.0],["2010-11-30",18.1976,18.1976,17.7483,17.8981,106700.0],["2010-12-01",18.2226,19.2044,18.2226,19.038,212900.0],["2010-12-02",19.063,19.3542,18.8966,19.2211,71200.0],["2010-12-03",19.2128,19.7703,19.1462,19.7287,102100.0],["2010-12-06",19.712,20.0116,19.6621,19.945,131600.0],["2010-12-07",20.1946,20.6689,19.8452,20.2778,168900.0],["2010-12-08",20.4193,20.8187,20.4193,20.619,171300.0],["2010-12-09",20.8187,20.8436,20.6273,20.6939,103700.0],["2010-12-10",20.7272,20.8686,20.5774,20.8187,153500.0],["2010-12-13",20.8437,21.2181,20.6606,20.7105,117700.0],["2010-12-14",20.802,21.2181,20.5691,20.9934,88600.0],["2010-12-15",21.0184,21.4095,20.802,20.9435,115200.0],["2010-12-16",21.0433,21.0433,20.5691,20.7604,151600.0],["2010-12-17",20.7937,21.1016,20.3278,21.0184,293100.0],["2010-12-20",21.2098,21.6341,21.0683,21.4344,100800.0],["2010-12-21",21.5176,21.9337,21.5176,21.8588,70600.0],["2010-12-22",21.8838,22.3081,21.7257,22.1667,71200.0],["2010-12-23",22.0751,22.1999,22.0751,22.1583,65800.0],["2010-12-27",22.175,22.175,21.501,22.0335,86400.0],["2010-12-28",22.0502,22.3081,21.8505,22.0086,133100.0],["2010-12-29",22.1084,22.1167,21.967,22.0751,35900.0],["2010-12-30",22.2083,22.2083,22.0668,22.0751,46100.0],["2010-12-31",22.0502,22.5078,21.9919,21.9919,93100.0],["2011-01-03",22.2665,22.408,21.7673,22.1251,214900.0],["2011-01-04",22.2665,22.2665,21.4261,21.5509,274400.0],["2011-01-05",21.6008,21.6841,21.5759,21.6508,399900.0],["2011-01-06",21.6341,21.684,21.5093,21.5842,145700.0],["2011-01-07",21.6341,21.6424,20.9851,21.2347,68600.0],["2011-01-10",21.0766,21.4844,20.8853,21.1099,187300.0],["2011-01-11",21.1598,21.734,21.0434,21.6674,69600.0],["2011-01-12",21.9087,22.0252,21.6424,21.6757,121400.0],["2011-01-13",22.3248,22.3248,21.5592,21.5676,45500.0],["2011-01-14",21.5842,21.709,21.4927,21.5592,97300.0],["2011-01-18",21.4594,21.7839,21.4594,21.6757,158200.0],["2011-01-19",21.7922,22.1417,21.526,21.6341,95400.0],["2011-01-20",21.4677,21.7839,21.4677,21.6008,133900.0],["2011-01-21",21.7756,21.7756,21.4594,21.4844,142400.0],["2011-01-24",21.4428,21.8588,21.4428,21.734,67100.0],["2011-01-25",21.5842,21.6508,21.4344,21.5676,66800.0],["2011-01-26",21.7756,22.3248,21.6008,22.1833,96100.0],["2011-01-27",22.1001,22.1251,21.6008,21.8588,73100.0],["2011-01-28",21.7839,21.9337,21.3179,21.6508,154000.0],["2011-01-31",21.7839,21.917,21.4927,21.7257,68400.0],["2011-02-01",21.8172,22.0086,21.6424,21.7423,154500.0],["2011-02-02",21.6341,22.0668,21.6008,21.6425,55200.0],["2011-02-03",21.6341,21.7589,21.1682,21.7506,94000.0],["2011-02-04",21.7589,22.1001,21.7256,22.0002,126500.0],["2011-02-07",22.0835,23.4231,22.0835,22.8573,265100.0],["2011-02-08",22.7242,22.7242,21.7506,22.3248,183500.0],["2011-02-09",22.0502,22.1167,21.6425,21.9586,70200.0],["2011-02-10",21.7506,22.1251,21.7506,21.917,60000.0],["2011-02-11",21.8005,22.3248,21.8005,22.3248,68200.0],["2011-02-14",22.1833,22.5161,22.0419,22.3414,43900.0],["2011-02-15",22.2499,22.5245,22.0502,22.0751,83700.0],["2011-02-16",22.1667,22.3664,22.0502,22.3497,34900.0],["2011-02-17",22.2915,22.5744,22.0335,22.383,89300.0],["2011-02-18",22.5577,22.9072,22.4745,22.8074,70400.0],["2011-02-22",22.4995,23.4065,22.4246,22.6077,82700.0],["2011-02-23",22.591,22.591,21.917,21.9503,92300.0],["2011-02-24",22.0419,22.1167,21.5509,22.0835,102100.0],["2011-02-25",22.0751,22.2915,21.967,22.0835,102000.0],["2011-02-28",22.1334,22.2416,21.6258,22.0335,103500.0],["2011-03-01",22.1583,22.408,21.6341,21.7589,113300.0],["2011-03-02",21.709,21.9087,21.4594,21.7007,66000.0],["2011-03-03",21.942,22.1916,21.8005,22.1334,93600.0],["2011-03-04",22.1334,22.1583,21.9254,22.0502,125400.0],["2011-03-07",22.1583,22.2832,21.476,21.6258,69500.0],["2011-03-08",21.6341,22.2998,21.5759,22.0252,61900.0],["2011-03-09",21.967,22.2332,21.917,21.9254,30500.0],["2011-03-10",21.6425,21.8921,21.06,21.3263,134300.0],["2011-03-11",21.268,21.6258,20.8686,21.4095,165200.0],["2011-03-14",21.243,21.4594,20.9768,21.1931,72400.0],["2011-03-15",20.7355,21.6175,20.6606,21.1765,110800.0],["2011-03-16",21.1765,21.5759,20.802,21.0766,128000.0],["2011-03-17",21.4261,21.4261,21.035,21.2847,80500.0],["2011-03-18",21.476,21.7589,21.4095,21.7506,138500.0],["2011-03-21",21.8089,22.358,21.4011,22.175,55100.0],["2011-03-22",22.2499,22.408,22.1084,22.15,36000.0],["2011-03-23",22.1583,22.2915,21.6591,22.1833,43700.0],["2011-03-24",22.1334,22.1334,21.917,22.0918,28000.0],["2011-03-25",22.2083,22.4412,22.0502,22.3081,75200.0],["2011-03-28",22.3414,22.3414,22.0252,22.0418,47600.0],["2011-03-29",22.0668,22.0835,21.7506,22.0835,180700.0],["2011-03-30",22.0918,22.2166,21.7839,21.8005,101100.0],["2011-03-31",21.0766,22.0086,21.0766,21.8671,79000.0],["2011-04-01",22.0335,22.1417,21.6425,21.8089,102300.0],["2011-04-04",21.9087,22.0252,21.7007,21.9337,90500.0],["2011-04-05",21.8588,22.1999,21.7257,22.1334,53800.0],["2011-04-06",22.4329,22.9072,22.2915,22.616,70900.0],["2011-04-07",22.6576,22.9904,22.5744,22.9405,72200.0],["2011-04-08",23.1152,23.2484,22.591,22.6326,61500.0],["2011-04-11",22.591,22.7075,22.3664,22.4829,44200.0],["2011-04-12",22.3497,22.5827,22.2,22.5494,91900.0],["2011-04-13",22.616,22.6409,22.0252,22.2665,130200.0],["2011-04-14",22.0335,22.4662,22.0086,22.4246,54000.0],["2011-04-15",22.3081,22.7907,22.3081,22.7408,128900.0],["2011-04-18",22.4662,22.7824,22.2748,22.7408,87700.0],["2011-04-19",22.8323,23.0736,22.6742,22.8823,131400.0],["2011-04-20",23.1152,23.2484,22.8823,23.1568,64600.0],["2011-04-21",23.3316,23.4148,23.1735,23.3565,46900.0],["2011-04-25",23.2733,23.4231,23.0653,23.2484,50000.0],["2011-04-26",23.265,23.5479,23.1652,23.4814,154300.0],["2011-04-27",23.4647,23.8974,23.2317,23.3898,177000.0],["2011-04-28",23.2068,23.6062,23.2068,23.5479,113000.0],["2011-04-29",23.9723,24.2469,23.3399,23.3649,169000.0],["2011-05-02",23.4065,23.6977,23.3565,23.6727,261000.0],["2011-05-03",23.6311,24.0056,23.5562,23.6311,199000.0],["2011-05-04",23.681,23.8475,23.0736,23.3399,90200.0],["2011-05-05",23.2317,23.5895,22.9987,23.1652,114900.0],["2011-05-06",23.4397,23.7643,23.1901,23.5396,141000.0],["2011-05-09",23.473,23.7559,23.3316,23.5812,46000.0],["2011-05-10",23.731,24.1803,23.731,24.1304,55900.0],["2011-05-11",23.9889,24.2219,23.681,23.7975,97000.0],["2011-05-12",23.6894,24.2469,23.5063,24.1137,58600.0],["2011-05-13",24.1553,24.1553,23.4897,23.5396,66000.0],["2011-05-16",23.4397,23.5146,23.0237,23.0403,67000.0],["2011-05-17",22.9239,23.2733,22.7907,23.2068,91500.0],["2011-05-18",23.3066,23.6894,23.2816,23.6561,84300.0],["2011-05-19",23.7892,24.1221,23.6062,23.964,64800.0],["2011-05-20",23.8142,24.2469,23.8142,23.9806,112000.0],["2011-05-23",23.5729,23.6062,23.1901,23.4397,67400.0],["2011-05-24",23.4564,23.4564,22.7325,22.7658,101700.0],["2011-05-25",22.8074,22.9738,22.5993,22.9405,91600.0],["2011-05-26",22.8573,23.24,22.7158,23.1652,74500.0],["2011-05-27",23.2317,23.265,22.9821,23.1901,37100.0],["2011-05-31",23.2234,23.6228,23.0736,23.5479,175400.0],["2011-06-01",23.3815,23.6311,22.8989,22.9904,181000.0],["2011-06-02",22.9738,22.9904,22.5661,22.7824,41600.0],["2011-06-03",22.4163,22.8656,22.1167,22.1916,77000.0],["2011-06-06",22.1916,22.358,21.942,22.1417,93300.0],["2011-06-07",22.2832,22.3913,22.0502,22.15,47000.0],["2011-06-08",22.0585,22.3996,21.942,22.3164,64000.0],["2011-06-09",22.3747,22.5328,22.1583,22.1833,58600.0],["2011-06-10",22.0002,22.175,21.4844,21.7506,100400.0],["2011-06-13",21.8338,21.967,21.5925,21.7007,83200.0],["2011-06-14",21.8754,22.0169,21.6924,21.917,76600.0],["2011-06-15",21.6757,21.8255,21.4261,21.6258,118800.0],["2011-06-16",21.6341,22.2582,21.6341,22.2415,97800.0],["2011-06-17",22.3497,22.6243,21.9836,22.1583,142100.0],["2011-06-20",22.1084,22.8906,22.1084,22.7824,205900.0],["2011-06-21",22.9821,23.1236,22.6493,22.8739,111100.0],["2011-06-22",22.6992,22.9571,22.4912,22.6576,73000.0],["2011-06-23",22.4246,22.4828,22.0086,22.4412,71900.0],["2011-06-24",22.4412,22.7408,22.0502,22.5993,422100.0],["2011-06-27",22.5078,22.849,22.383,22.8323,104100.0],["2011-06-28",22.9821,23.3815,22.8323,23.2484,136500.0],["2011-06-29",23.2733,23.3149,23.0071,23.2151,122400.0],["2011-06-30",23.2068,23.731,23.0736,23.6977,112000.0],["2011-07-01",23.7726,24.3634,23.5396,24.2718,201000.0],["2011-07-05",24.2136,24.5714,23.9806,24.4466,117200.0],["2011-07-06",24.3717,24.588,23.8308,24.3134,83100.0],["2011-07-07",24.4299,24.7378,24.0056,24.147,107300.0],["2011-07-08",23.8142,24.0555,23.5479,23.9556,71700.0],["2011-07-11",23.6228,23.681,23.1236,23.1485,118800.0],["2011-07-12",23.1568,23.29,22.8823,23.082,96500.0],["2011-07-13",23.1319,23.3149,23.0071,23.2317,100800.0],["2011-07-14",23.3066,23.3981,22.6659,22.824,102000.0],["2011-07-15",22.8573,22.9405,22.6409,22.8406,97700.0],["2011-07-18",22.5661,22.6409,22.0668,22.1167,159200.0],["2011-07-19",22.2415,22.9322,22.0169,22.8906,100000.0],["2011-07-20",22.9655,23.265,22.6326,23.1652,74300.0],["2011-07-21",23.2068,23.7975,23.1901,23.5978,70400.0],["2011-07-22",23.6478,23.731,23.2151,23.3981,50800.0],["2011-07-25",23.0736,23.4397,23.0653,23.2234,56200.0],["2011-07-26",23.2234,23.2234,22.6826,22.6992,51600.0],["2011-07-27",22.5411,22.5494,21.734,21.8837,184900.0],["2011-07-28",21.709,21.9503,21.2347,21.6341,164500.0],["2011-07-29",21.5759,21.942,21.3179,21.6341,128300.0],["2011-08-01",21.942,22.0418,21.2514,21.6508,204600.0],["2011-08-02",21.6258,21.7423,21.0017,21.0184,296300.0],["2011-08-03",21.1682,21.6175,20.2113,21.5925,359400.0],["2011-08-04",21.4261,21.6341,20.4276,20.4276,179500.0],["2011-08-05",20.7272,20.7272,19.5539,20.1031,244100.0],["2011-08-08",19.5955,20.1114,18.4556,18.4556,195400.0],["2011-08-09",18.8966,19.4458,18.0063,19.3376,236900.0],["2011-08-10",18.8966,19.063,17.9813,18.0395,263000.0],["2011-08-11",18.1311,19.1545,18.0146,18.8716,201300.0],["2011-08-12",19.0297,19.4041,18.5721,19.3459,144900.0],["2011-08-15",19.529,19.8535,19.2461,19.5206,47900.0],["2011-08-16",19.296,19.5123,18.9881,19.2627,86400.0],["2011-08-17",19.3542,19.6122,18.9215,19.1628,76000.0],["2011-08-18",18.6303,18.647,18.0229,18.0895,269700.0],["2011-08-19",17.7566,18.5637,17.7566,18.2226,180100.0],["2011-08-22",18.6802,18.8716,18.0895,18.181,148800.0],["2011-08-23",18.2392,19.3209,17.9064,19.2461,475200.0],["2011-08-24",18.8799,19.6371,18.5471,19.296,143200.0],["2011-08-25",19.4042,19.4042,18.8716,19.0214,133000.0],["2011-08-26",18.8883,19.5456,18.7468,19.504,115100.0],["2011-08-29",19.7619,20.1447,19.4707,19.7203,171000.0],["2011-08-30",19.6039,19.8202,19.271,19.6538,302000.0],["2011-08-31",19.8035,19.9367,19.3459,19.5123,178100.0],["2011-09-01",19.4707,19.7703,19.0214,19.1878,138700.0],["2011-09-02",18.7718,20.6023,18.6386,18.6386,162300.0],["2011-09-06",18.0562,18.7468,17.5486,18.6719,121400.0],["2011-09-07",19.0131,19.3293,18.9132,19.0963,296200.0],["2011-09-08",18.9299,19.1628,18.622,18.7218,215300.0],["2011-09-09",18.5055,18.7385,17.7816,18.156,160300.0],["2011-09-12",17.8232,18.2725,17.74,18.2476,229700.0],["2011-09-13",18.3224,18.7967,18.2975,18.6636,222300.0],["2011-09-14",18.8716,19.4374,18.5221,19.1545,145500.0],["2011-09-15",19.1795,19.6704,18.9382,19.5539,105700.0],["2011-09-16",19.712,19.7619,19.4707,19.5623,121000.0],["2011-09-19",19.1712,19.504,18.7634,19.2544,87000.0],["2011-09-20",19.3542,19.6621,18.8134,18.83,70400.0],["2011-09-21",18.8633,18.9798,17.8648,17.8898,93500.0],["2011-09-22",17.3655,17.8981,17.066,17.3156,192500.0],["2011-09-23",17.3323,18.2226,17.3323,17.948,192400.0],["2011-09-26",18.0978,18.4473,17.8398,18.2725,126700.0],["2011-09-27",18.6553,19.3709,18.5637,19.1628,138400.0],["2011-09-28",19.088,19.4874,18.8383,19.0464,217300.0],["2011-09-29",19.504,19.7536,18.7052,19.0796,115000.0],["2011-09-30",18.7468,19.7453,18.6386,19.1462,274900.0],["2011-10-03",18.9465,19.296,18.0562,18.0728,283100.0],["2011-10-04",17.923,19.3625,17.8149,19.3542,228600.0],["2011-10-05",19.3625,19.9117,19.2377,19.8285,132100.0],["2011-10-06",19.8202,20.1031,19.504,19.8535,114100.0],["2011-10-07",19.8784,20.1863,19.5123,19.8368,142700.0],["2011-10-10",20.2196,20.5025,19.9367,20.2695,131100.0],["2011-10-11",20.2113,20.3943,19.92,20.2113,91600.0],["2011-10-12",20.4359,20.7105,20.2362,20.5191,73700.0],["2011-10-13",20.4359,21.1266,20.2362,20.9768,152000.0],["2011-10-14",21.2597,21.6591,20.9435,21.4677,136900.0],["2011-10-17",21.2847,21.2847,20.7771,20.8936,208000.0],["2011-10-18",20.9269,21.4677,20.7105,21.2763,132300.0],["2011-10-19",21.2847,21.7922,21.1765,21.5759,153900.0],["2011-10-20",21.6425,21.7173,20.9851,21.2431,116200.0],["2011-10-21",21.4511,21.6924,21.268,21.5509,110700.0],["2011-10-24",21.6425,22.1417,21.4594,22.0835,79700.0],["2011-10-25",21.8921,22.0002,21.4677,21.5343,86600.0],["2011-10-26",21.8338,22.1001,21.476,21.9087,121600.0],["2011-10-27",21.8671,22.5245,20.9435,22.0335,297000.0],["2011-10-28",21.9254,22.1334,21.5176,21.5842,172600.0],["2011-10-31",21.1931,22.0335,21.1931,21.8588,147900.0],["2011-11-01",21.5509,21.6591,20.8853,20.9768,322500.0],["2011-11-02",21.2098,21.5093,21.0766,21.476,107500.0],["2011-11-03",21.709,22.2249,21.476,22.1667,118300.0],["2011-11-04",21.9753,22.0834,21.6924,21.9753,54500.0],["2011-11-07",22.0169,22.5577,21.9004,22.5494,245500.0],["2011-11-08",23.5396,23.5396,22.4662,23.1568,119400.0],["2011-11-09",22.6409,23.0903,22.2166,22.2332,181700.0],["2011-11-10",22.5078,22.7574,22.383,22.7075,109200.0],["2011-11-11",22.8157,23.1568,22.4329,22.4662,123000.0],["2011-11-14",22.3081,22.3747,22.0169,22.0585,154000.0],["2011-11-15",22.0418,22.1334,21.6258,22.0585,169400.0],["2011-11-16",21.9004,22.1001,21.6341,21.6508,188600.0],["2011-11-17",21.6341,21.8671,21.6092,21.684,171200.0],["2011-11-18",21.6841,21.7922,21.5676,21.6092,107700.0],["2011-11-21",21.2514,21.4843,21.1765,21.2347,77300.0],["2011-11-22",21.2264,21.3679,21.06,21.1598,51800.0],["2011-11-23",21.06,21.2264,20.5358,20.5774,145800.0],["2011-11-25",20.5025,20.6689,20.3194,20.3278,82000.0],["2011-11-28",20.8852,21.3013,20.8852,21.1682,131800.0],["2011-11-29",21.1848,21.2181,20.9102,21.1598,122300.0],["2011-11-30",21.8089,21.967,21.6425,21.8754,294200.0],["2011-12-01",21.8172,21.967,21.6341,21.734,126700.0],["2011-12-02",21.9836,22.2499,21.4844,21.5426,101500.0],["2011-12-05",21.8505,22.0751,21.7007,21.9087,133100.0],["2011-12-06",21.8837,21.8921,21.6092,21.7423,133200.0],["2011-12-07",21.6258,21.8338,21.1099,21.6924,93400.0],["2011-12-08",21.3013,21.3845,20.6689,20.6856,82900.0],["2011-12-09",20.7688,21.709,20.7688,21.5426,91900.0],["2011-12-12",21.3429,21.3429,20.8104,21.0933,64300.0],["2011-12-13",21.2431,21.4261,20.6273,20.7105,91900.0],["2011-12-14",20.5691,20.7022,20.3111,20.3444,101000.0],["2011-12-15",20.5774,20.8686,20.4609,20.6523,132200.0],["2011-12-16",20.802,20.9601,20.361,20.5275,200200.0],["2011-12-19",20.6689,20.8187,20.0698,20.1281,56700.0],["2011-12-20",20.4859,21.0184,20.4859,20.9768,97500.0],["2011-12-21",20.9768,21.4178,20.827,21.3845,64800.0],["2011-12-22",21.4843,21.6757,21.2264,21.5925,78000.0],["2011-12-23",21.5676,21.6175,21.1848,21.3429,42500.0],["2011-12-27",21.2514,21.7589,21.2514,21.5343,24700.0],["2011-12-28",21.6008,21.6757,21.085,21.1349,69300.0],["2011-12-29",21.1432,21.4844,21.1182,21.4011,56200.0],["2011-12-30",21.3679,21.709,21.3263,21.3595,69500.0],["2012-01-03",21.7257,21.917,21.5426,21.6341,119000.0],["2012-01-04",21.7256,22.5993,21.7256,22.0002,394600.0],["2012-01-05",21.9753,22.0751,21.7007,22.0169,297000.0],["2012-01-06",21.942,22.2832,21.7173,22.1583,299400.0],["2012-01-09",22.1833,22.3913,22.0086,22.2915,178500.0],["2012-01-10",22.5328,22.5661,22.2415,22.3747,112200.0],["2012-01-11",22.2998,22.4163,22.1916,22.3497,180700.0],["2012-01-12",22.4662,22.5744,22.0418,22.4662,117400.0],["2012-01-13",22.4662,22.7824,22.1001,22.5827,186400.0],["2012-01-17",22.7574,22.9488,22.4912,22.799,153100.0],["2012-01-18",22.7408,23.2484,22.6909,23.1568,114200.0],["2012-01-19",23.2317,23.5146,23.1652,23.4814,70800.0],["2012-01-20",23.5063,23.7726,23.3898,23.7227,180300.0],["2012-01-23",23.6644,23.9224,23.5313,23.6894,63100.0],["2012-01-24",23.5479,24.0472,23.5146,23.9057,101500.0],["2012-01-25",23.8891,24.2968,23.8475,24.1803,163200.0],["2012-01-26",24.2552,24.4382,24.1637,24.405,196000.0],["2012-01-27",24.3051,24.5464,24.2219,24.5048,130700.0],["2012-01-30",24.38,24.5131,24.1637,24.38,111300.0],["2012-01-31",24.588,24.7794,24.2968,24.4632,115700.0],["2012-02-01",24.5464,25.0373,24.5131,24.796,246600.0],["2012-02-02",24.8792,24.8876,24.613,24.8044,384400.0],["2012-02-03",25.1289,25.5532,24.8793,25.3535,115100.0],["2012-02-06",25.237,25.4617,24.9625,25.3119,51700.0],["2012-02-07",25.1954,25.5366,25.054,25.3286,129900.0],["2012-02-08",25.4367,25.5199,25.0041,25.1206,76500.0],["2012-02-09",25.1705,25.1705,24.4216,24.4549,96200.0],["2012-02-10",24.2801,24.3218,23.9307,23.964,171200.0],["2012-02-13",24.2552,24.5298,23.9556,24.0721,139600.0],["2012-02-14",23.9972,24.5215,23.7809,24.4799,140300.0],["2012-02-15",25.2038,26.5767,24.588,24.8044,430100.0],["2012-02-16",24.9125,25.47,24.5963,24.8543,292800.0],["2012-02-17",24.9541,25.3036,24.8044,25.0873,156300.0],["2012-02-21",25.1206,25.1206,24.7295,24.8709,188000.0],["2012-02-22",24.7628,24.9375,24.5963,24.6879,119000.0],["2012-02-23",24.7544,25.0956,24.6047,24.8626,110800.0],["2012-02-24",24.9541,25.1538,24.9292,24.9375,96400.0],["2012-02-27",24.7295,24.9541,24.3051,24.8876,98100.0],["2012-02-28",24.9458,25.2537,24.6879,25.1289,151500.0],["2012-02-29",25.2204,25.3785,24.7544,24.8293,156900.0],["2012-03-01",25.0041,25.3286,24.9375,24.9541,147700.0],["2012-03-02",25.0373,25.1788,24.147,24.1637,135600.0],["2012-03-05",24.1387,24.4798,23.8558,24.4715,128100.0],["2012-03-06",24.1886,24.4299,24.1886,24.3634,138800.0],["2012-03-07",24.3966,24.3966,24.0638,24.147,157600.0],["2012-03-08",24.3218,24.5547,24.0056,24.5547,76900.0],["2012-03-09",24.5215,24.9625,24.3134,24.7461,105400.0],["2012-03-12",24.846,24.8792,24.2801,24.4216,88800.0],["2012-03-13",24.5303,24.6056,24.3212,24.4969,205400.0],["2012-03-14",24.3965,24.6892,24.3965,24.5805,103300.0],["2012-03-15",24.6474,24.8063,24.43,24.5889,164300.0],["2012-03-16",24.6892,24.8565,24.4634,24.5972,133000.0],["2012-03-19",24.5638,25.0321,24.5471,24.9067,141500.0],["2012-03-20",24.706,24.8816,24.6558,24.7311,93400.0],["2012-03-21",24.7227,24.9903,24.6809,24.8231,176200.0],["2012-03-22",24.6892,24.8481,24.4634,24.8063,83700.0],["2012-03-23",24.798,24.915,24.5471,24.7729,118700.0],["2012-03-26",25.1074,25.6427,24.9903,25.4169,114100.0],["2012-03-27",25.4001,25.559,25.2161,25.4085,84700.0],["2012-03-28",25.3751,25.6678,25.1576,25.258,80400.0],["2012-03-29",25.0823,25.2998,24.8231,25.1827,74300.0],["2012-03-30",25.375,25.375,24.982,24.982,119700.0],["2012-04-02",24.8565,25.3416,24.8063,25.3416,133200.0],["2012-04-03",25.3834,25.4754,25.0572,25.442,162000.0],["2012-04-04",25.1994,25.2663,25.0907,25.1827,157400.0],["2012-04-05",25.0321,25.467,25.0321,25.2663,126300.0],["2012-04-09",24.8983,24.9401,24.5721,24.7896,161100.0],["2012-04-10",24.7812,24.7812,24.0787,24.1038,166600.0],["2012-04-11",24.2878,24.3798,24.0202,24.1874,164500.0],["2012-04-12",24.0871,24.5052,24.0703,24.4551,143400.0],["2012-04-13",24.3965,24.4383,23.8529,23.9616,150900.0],["2012-04-16",23.9783,24.2376,23.8529,23.9867,114300.0],["2012-04-17",24.0787,24.8565,24.0787,24.6809,162800.0],["2012-04-18",24.5387,24.7394,24.2878,24.5052,93300.0],["2012-04-19",24.5554,24.614,24.1791,24.43,123300.0],["2012-04-20",24.982,24.982,24.4885,24.6725,103200.0],["2012-04-23",24.4551,24.5052,24.0536,24.3631,83900.0],["2012-04-24",24.3129,24.7394,24.1289,24.6223,92500.0],["2012-04-25",24.9151,25.2329,24.7227,24.89,157100.0],["2012-04-26",24.2292,24.2292,23.5183,24.0871,121600.0],["2012-04-27",24.2209,24.4132,23.9114,24.3631,129900.0],["2012-04-30",24.2878,24.3212,23.8362,23.9114,143000.0],["2012-05-01",23.8947,24.2209,23.7442,23.7692,205000.0],["2012-05-02",23.5267,24.1623,23.5267,24.0954,145500.0],["2012-05-03",24.1456,24.1456,23.6689,23.7107,268700.0],["2012-05-04",23.5853,23.5936,23.2507,23.2507,108000.0],["2012-05-07",23.2842,23.602,23.1336,23.4933,54000.0],["2012-05-08",23.3343,23.5769,23.2089,23.3678,63900.0],["2012-05-09",23.1002,23.5602,21.5362,23.0165,87000.0],["2012-05-10",23.1336,23.5351,23.0751,23.3092,76000.0],["2012-05-11",23.1002,23.2256,22.8827,23.0082,51200.0],["2012-05-14",23.0333,23.7191,22.7573,23.4263,208600.0],["2012-05-15",23.3678,23.7191,23.3176,23.5518,74000.0],["2012-05-16",23.5769,23.6689,23.2005,23.2507,39300.0],["2012-05-17",23.326,23.326,22.774,22.7823,75600.0],["2012-05-18",22.7322,22.866,22.4394,22.5482,148500.0],["2012-05-21",22.6402,23.2089,22.5314,23.1922,91600.0],["2012-05-22",23.1503,23.3845,22.7405,22.8994,116000.0],["2012-05-23",22.6402,22.9162,22.5565,22.8325,136000.0],["2012-05-24",22.8074,22.9831,22.5816,22.8576,175800.0],["2012-05-25",22.8827,22.9329,22.7322,22.774,63500.0],["2012-05-29",22.866,23.0333,22.5733,22.7573,65600.0],["2012-05-30",22.4478,22.7154,22.4394,22.4645,219100.0],["2012-05-31",22.5314,22.5398,22.2304,22.406,122200.0],["2012-06-01",21.9293,22.2304,21.8038,21.8205,166800.0],["2012-06-04",21.854,21.9794,21.6282,21.7704,83800.0],["2012-06-05",21.6282,21.9125,21.6282,21.8791,95800.0],["2012-06-06",21.946,22.4645,21.8874,22.4562,84200.0],["2012-06-07",22.7489,23.0751,22.5816,22.8325,125900.0],["2012-06-08",22.774,22.9663,22.6067,22.8325,65500.0],["2012-06-11",23.0667,23.0667,22.3391,22.3391,100700.0],["2012-06-12",22.4896,22.4896,22.1133,22.4227,100000.0],["2012-06-13",22.4143,22.7423,22.2881,22.3554,67200.0],["2012-06-14",22.3807,22.8096,22.2966,22.7255,73600.0],["2012-06-15",22.6246,22.9189,22.5405,22.8348,156400.0],["2012-06-18",22.675,22.9526,22.5825,22.8769,111600.0],["2012-06-19",22.9526,23.7432,22.9526,23.5161,194800.0],["2012-06-20",23.432,23.432,23.1376,23.289,117600.0],["2012-06-21",23.2217,23.4656,22.5405,22.5741,108400.0],["2012-06-22",22.7507,23.0703,22.633,22.9778,115600.0],["2012-06-25",22.6666,22.8937,22.4732,22.4732,125200.0],["2012-06-26",22.5152,22.6162,22.1452,22.1872,149600.0],["2012-06-27",22.2293,22.6498,22.1031,22.5909,98900.0],["2012-06-28",22.4479,22.6834,22.2545,22.6414,76200.0],["2012-06-29",23.0871,23.3142,22.9273,23.2722,99000.0],["2012-07-02",23.3899,23.5329,23.1208,23.5245,98500.0],["2012-07-03",23.5918,23.8105,23.4824,23.7348,28700.0],["2012-07-05",23.6675,23.8357,23.3479,23.6254,49300.0],["2012-07-06",23.3647,23.6507,23.3395,23.5918,116400.0],["2012-07-09",23.5077,23.7432,23.432,23.6927,102800.0],["2012-07-10",23.8441,23.8441,23.4572,23.6675,76900.0],["2012-07-11",23.7432,23.8609,23.5329,23.8105,61500.0],["2012-07-12",23.6002,23.7348,23.2554,23.6843,60000.0],["2012-07-13",23.7264,24.2142,23.718,24.0207,50000.0],["2012-07-16",23.9534,23.9534,23.6254,23.7684,47800.0],["2012-07-17",23.8357,24.0964,23.5413,24.0291,56100.0],["2012-07-18",24.0376,24.4497,23.8609,24.0964,55800.0],["2012-07-19",24.1469,24.1889,23.6927,24.1805,64200.0],["2012-07-20",24.0039,24.0207,23.617,23.9534,135200.0],["2012-07-23",23.575,23.6843,23.2554,23.2554,83000.0],["2012-07-24",23.4152,23.4152,22.5993,22.6246,48500.0],["2012-07-25",22.8853,23.2554,22.633,22.8012,98500.0],["2012-07-26",20.8415,22.2461,20.8415,21.7414,272200.0],["2012-07-27",21.691,22.7339,21.691,22.7087,110900.0],["2012-07-30",22.818,23.2722,22.818,23.2301,103000.0],["2012-07-31",23.1544,23.5077,23.0367,23.0787,87600.0],["2012-08-01",23.146,23.3563,22.5657,22.6077,84800.0],["2012-08-02",22.4479,22.5657,21.8171,22.019,99100.0],["2012-08-03",22.2209,23.1376,22.2209,22.6582,105300.0],["2012-08-06",22.6582,23.0199,22.532,22.8348,54400.0],["2012-08-07",22.9189,23.0703,22.6834,22.7339,99400.0],["2012-08-08",22.633,22.8601,22.2966,22.6414,91600.0],["2012-08-09",22.6834,22.8517,22.5489,22.6414,45100.0],["2012-08-10",22.6666,22.6666,22.2965,22.3638,53900.0],["2012-08-13",22.3807,22.7255,22.1536,22.6246,44900.0],["2012-08-14",22.8348,22.8348,21.0854,22.347,72100.0],["2012-08-15",22.2545,22.7423,22.2545,22.7255,50600.0],["2012-08-16",22.7339,22.9105,22.5405,22.7844,54000.0],["2012-08-17",22.7003,23.0872,22.5741,23.0703,44500.0],["2012-08-20",22.9526,23.0871,22.7675,23.0451,93000.0],["2012-08-21",23.2133,23.3311,23.0451,23.1376,47400.0],["2012-08-22",23.0367,23.0367,22.4816,22.5657,37600.0],["2012-08-23",22.5993,22.633,22.2881,22.3554,25900.0],["2012-08-24",22.3134,22.675,22.3134,22.5321,30700.0],["2012-08-27",22.5909,22.6498,22.3134,22.4816,60700.0],["2012-08-28",22.4143,22.8096,22.2461,22.7507,35000.0],["2012-08-29",22.8096,23.1292,22.5993,23.0619,58100.0],["2012-08-30",22.961,23.003,22.7928,22.8012,17600.0],["2012-08-31",23.0451,23.0451,22.7171,22.7255,43500.0],["2012-09-04",22.7339,23.2554,22.5993,23.1797,59200.0],["2012-09-05",23.289,23.289,22.9694,23.1292,51800.0],["2012-09-06",23.1797,23.2722,23.0535,23.1124,99700.0],["2012-09-07",23.1292,23.1713,23.0451,23.1376,58000.0],["2012-09-10",23.1292,23.2049,22.9526,23.1628,64900.0],["2012-09-11",23.1292,23.1881,23.0872,23.1881,86400.0],["2012-09-12",23.2811,23.3065,23.0359,23.3065,113400.0],["2012-09-13",23.3403,23.4671,23.2304,23.3065,235100.0],["2012-09-14",23.4418,24.0168,23.205,23.9661,255200.0],["2012-09-17",23.7885,24.1944,22.8836,24.1775,41600.0],["2012-09-18",24.0507,24.7526,24.0507,24.7356,72200.0],["2012-09-19",24.7526,24.9471,23.9323,23.9745,89500.0],["2012-09-20",23.9069,23.983,23.78,23.8646,88700.0],["2012-09-21",24.186,24.2029,23.8731,23.9999,182500.0],["2012-09-24",23.9323,24.2452,23.8731,24.2282,228400.0],["2012-09-25",24.3889,24.4143,23.9069,23.9238,100100.0],["2012-09-26",24.0253,24.2367,23.687,23.7547,63300.0],["2012-09-27",23.8984,24.2536,23.6701,24.2029,42500.0],["2012-09-28",24.0507,24.186,23.9069,24.1014,84800.0],["2012-10-01",24.2198,24.4735,24.0929,24.3805,55200.0],["2012-10-02",24.465,24.7103,24.279,24.5496,66400.0],["2012-10-03",24.5496,24.8625,24.4481,24.6934,39400.0],["2012-10-04",24.761,24.8963,24.5496,24.8033,62900.0],["2012-10-05",24.8371,25.0147,24.076,24.2874,93200.0],["2012-10-08",24.1352,24.3805,24.0676,24.1606,46600.0],["2012-10-09",24.1098,24.1098,23.2896,23.4333,68600.0],["2012-10-10",23.5348,23.6616,23.1965,23.6447,155200.0],["2012-10-11",23.8731,24.0253,23.8054,23.9492,262800.0],["2012-10-12",24.0337,24.2536,23.89,23.9915,65100.0],["2012-10-15",23.983,24.2029,23.8308,24.1944,82300.0],["2012-10-16",24.3635,24.4566,24.169,24.2874,50600.0],["2012-10-17",24.2959,24.3213,24.076,24.279,46300.0],["2012-10-18",24.279,24.279,23.78,23.8223,148500.0],["2012-10-19",23.6194,23.7208,23.0951,23.1289,66200.0],["2012-10-22",23.1035,23.2811,22.9682,23.0951,60500.0],["2012-10-23",22.9597,23.1373,22.7906,23.0781,56700.0],["2012-10-24",23.2219,23.2219,22.9259,23.0443,30200.0],["2012-10-25",23.1627,23.5602,22.723,22.7737,43900.0],["2012-10-26",22.8414,23.2304,22.4693,23.112,101100.0],["2012-10-31",23.0612,23.9745,22.9936,23.4164,77100.0],["2012-11-01",23.4418,23.5263,22.8921,23.0612,79600.0],["2012-11-02",23.205,23.3234,22.6976,22.816,79000.0],["2012-11-05",22.8583,23.2557,22.3424,23.0951,82200.0],["2012-11-06",23.112,23.3657,23.0781,23.1796,97800.0],["2012-11-07",22.9682,22.9682,22.4946,22.6638,69900.0],["2012-11-08",22.6976,22.7991,22.4523,22.5285,79900.0],["2012-11-09",22.3932,22.9851,22.3932,22.7145,50600.0],["2012-11-12",22.7483,23.0274,22.0972,22.8836,39400.0],["2012-11-13",22.6976,23.0612,22.4524,22.4777,43400.0],["2012-11-14",22.5877,22.5877,21.9027,21.9703,52700.0],["2012-11-15",21.9365,22.2917,21.4714,21.742,119600.0],["2012-11-16",21.8181,22.1141,21.6828,22.0042,65200.0],["2012-11-19",22.224,22.4524,22.038,22.4524,64500.0],["2012-11-20",22.3424,22.4016,22.1733,22.3932,22000.0],["2012-11-21",22.3932,22.4693,22.224,22.4439,231100.0],["2012-11-23",22.5538,22.6215,22.5115,22.6215,43000.0],["2012-11-26",22.6384,22.9936,22.3847,22.9851,72400.0],["2012-11-27",22.909,22.9851,22.6722,22.8414,91800.0],["2012-11-28",22.6807,23.1289,22.5031,23.112,82200.0],["2012-11-29",23.298,23.6363,23.2219,23.391,54300.0],["2012-11-30",23.4925,23.6447,23.1881,23.3657,90600.0],["2012-12-03",23.5686,23.6447,23.1289,23.1712,98100.0],["2012-12-04",23.1543,23.6786,23.1543,23.6701,97200.0],["2012-12-05",23.7208,23.7716,23.2896,23.3657,146700.0],["2012-12-06",23.2811,23.3572,23.1712,23.3149,44900.0],["2012-12-07",23.4841,23.501,23.1712,23.3826,57100.0],["2012-12-10",23.3149,23.6025,23.298,23.5094,67600.0],["2012-12-11",23.7208,23.7631,23.3572,23.6955,106600.0],["2012-12-12",23.7631,23.7631,23.3741,23.4333,55500.0],["2012-12-13",23.5013,23.5013,23.0507,23.1782,53000.0],["2012-12-14",23.0932,23.2378,22.8891,23.0082,63700.0],["2012-12-17",23.1782,23.4588,23.0252,23.4503,49500.0],["2012-12-18",23.4418,23.6714,23.3653,23.4078,102100.0],["2012-12-19",23.3908,23.5354,23.2718,23.4078,79500.0],["2012-12-20",23.3738,23.7989,23.3143,23.7649,69900.0],["2012-12-21",23.5354,23.8755,23.2293,23.6459,355600.0],["2012-12-24",23.6884,23.8159,23.3058,23.5779,36300.0],["2012-12-26",23.5779,23.8159,23.2718,23.4163,46300.0],["2012-12-27",23.4588,23.8159,22.9997,23.7394,98600.0],["2012-12-28",23.5779,23.7564,23.2803,23.3568,46400.0],["2012-12-31",23.3908,23.8415,23.1527,23.7649,62200.0],["2013-01-02",23.8925,23.8925,23.7394,23.8499,273100.0],["2013-01-03",23.8925,23.8925,23.7394,23.8329,59100.0],["2013-01-04",23.8925,24.0965,23.7649,23.986,116700.0],["2013-01-07",23.7989,23.9775,23.7989,23.8755,48800.0],["2013-01-08",23.918,24.02,23.7479,23.8925,50200.0],["2013-01-09",23.969,24.2411,23.969,24.1475,73800.0],["2013-01-10",24.1901,24.5982,23.935,24.003,56100.0],["2013-01-11",24.02,24.122,23.8584,24.0285,64200.0],["2013-01-14",23.901,24.071,23.8499,23.935,61300.0],["2013-01-15",23.7394,24.2581,23.6884,24.0795,89000.0],["2013-01-16",24.037,24.1986,23.935,24.0625,87000.0],["2013-01-17",24.1901,24.4366,24.105,24.2156,87100.0],["2013-01-18",24.2326,24.4281,24.139,24.3346,230500.0],["2013-01-22",24.2326,24.6492,24.2326,24.5047,165900.0],["2013-01-23",24.5897,24.6662,24.4451,24.5047,121000.0],["2013-01-24",24.4876,24.7342,24.4876,24.7172,136200.0],["2013-01-25",24.8788,25.0318,24.6237,24.8873,126000.0],["2013-01-28",24.9893,25.1253,24.7342,25.0488,125600.0],["2013-01-29",25.0913,25.2614,24.9893,25.0998,134700.0],["2013-01-30",25.0063,25.1339,24.8788,24.9043,78500.0],["2013-01-31",24.8618,25.0998,24.8533,24.9723,118700.0],["2013-02-01",25.0318,25.1764,25.0233,25.0828,101300.0],["2013-02-04",24.9808,25.0828,24.8788,24.9213,89700.0],["2013-02-05",24.9723,25.3464,24.8958,25.1424,137900.0],["2013-02-06",25.0063,25.3379,25.0063,25.1339,80600.0],["2013-02-07",25.1083,25.1594,24.9298,25.0403,50500.0],["2013-02-08",25.0403,25.4059,25.0403,25.1679,50900.0],["2013-02-11",25.0063,25.2699,24.9893,25.2189,80300.0],["2013-02-12",25.1934,25.2189,25.0743,25.2189,34100.0],["2013-02-13",25.1934,25.3294,24.7682,25.0318,120800.0],["2013-02-14",24.8448,25.8226,24.7427,25.8056,198400.0],["2013-02-15",25.8736,26.2987,25.7205,26.1712,139600.0],["2013-02-19",26.1627,26.5283,25.9671,26.1372,125900.0],["2013-02-20",26.1882,26.1882,25.593,25.6185,98400.0],["2013-02-21",25.6355,26.0011,25.5165,25.8991,237900.0],["2013-02-22",26.0691,26.4518,25.9161,26.3582,117900.0],["2013-02-25",26.4177,26.7494,26.0096,26.0096,153400.0],["2013-02-26",26.1287,26.4348,26.0861,26.0947,119300.0],["2013-02-27",26.1287,26.4092,26.0436,26.1202,91000.0],["2013-02-28",26.1457,26.6813,26.1457,26.4518,135900.0],["2013-03-01",26.2222,26.7409,26.1967,26.5283,100200.0],["2013-03-04",26.4008,26.4008,25.9841,26.0266,168700.0],["2013-03-05",26.0181,26.3582,26.0011,26.0436,169800.0],["2013-03-06",26.1627,26.3752,26.1627,26.3242,102600.0],["2013-03-07",26.3667,26.4773,26.2732,26.4007,82500.0],["2013-03-08",26.5538,26.8854,26.4773,26.8174,108400.0],["2013-03-11",26.8004,27.2765,26.6388,27.0299,95200.0],["2013-03-12",27.0384,27.3785,27.0384,27.183,69500.0],["2013-03-13",27.2172,27.4734,27.0548,27.4222,113800.0],["2013-03-14",27.5076,27.8152,27.3538,27.6956,106100.0],["2013-03-15",27.7639,27.781,27.4649,27.5076,285000.0],["2013-03-18",27.2343,27.5076,26.8413,27.388,150100.0],["2013-03-19",27.5162,28.3192,27.5162,28.2252,193700.0],["2013-03-20",28.3704,28.7463,28.0714,28.285,75600.0],["2013-03-21",28.1825,28.5327,28.0287,28.1398,103400.0],["2013-03-22",28.191,28.3277,28.0202,28.0629,66500.0],["2013-03-25",28.1996,28.4046,28.0287,28.2337,90900.0],["2013-03-26",28.4132,28.6694,28.3277,28.6609,56900.0],["2013-03-27",28.5669,29.3101,28.5669,29.2931,701600.0],["2013-03-28",29.3699,29.4554,28.8574,29.0966,137000.0],["2013-04-01",29.1222,29.1222,28.6011,28.8915,114400.0],["2013-04-02",29.0709,29.2589,28.6609,28.8147,106500.0],["2013-04-03",28.7036,28.8659,28.4131,28.7207,127500.0],["2013-04-04",28.6865,28.9172,28.5071,28.8318,64200.0],["2013-04-05",28.4388,28.7378,28.2679,28.3106,138400.0],["2013-04-08",28.4644,28.4644,28.191,28.3619,100900.0],["2013-04-09",28.4644,28.5498,28.191,28.191,75500.0],["2013-04-10",28.3363,29.0539,28.3277,29.0453,143700.0],["2013-04-11",28.9428,29.1136,28.8488,29.0026,61500.0],["2013-04-12",28.883,28.9855,28.4644,28.5413,57600.0],["2013-04-15",28.49,28.49,27.5589,27.6528,175800.0],["2013-04-16",27.875,28.2594,27.7212,28.0373,138900.0],["2013-04-17",27.875,27.9091,27.2001,27.5332,164700.0],["2013-04-18",27.6528,27.875,27.3111,27.4734,117300.0],["2013-04-19",27.4478,27.9946,27.4136,27.9604,86000.0],["2013-04-22",28.0458,28.0458,27.4564,27.7126,64900.0],["2013-04-23",27.8493,28.1142,27.4478,28.1056,51900.0],["2013-04-24",28.0971,28.191,27.8152,27.8664,73800.0],["2013-04-25",27.7639,27.986,27.4564,27.7724,121700.0],["2013-04-26",27.7724,27.7724,27.089,27.1061,105600.0],["2013-04-29",27.2172,27.2172,27.0121,27.0463,85200.0],["2013-04-30",27.0121,27.0121,26.4654,26.7644,223400.0],["2013-05-01",26.679,26.79,26.2347,26.4056,177200.0],["2013-05-02",26.491,26.6277,26.38,26.5081,292400.0],["2013-05-03",26.5081,26.8327,26.5081,26.6619,207400.0],["2013-05-06",26.6192,26.8413,26.6106,26.8413,149900.0],["2013-05-07",26.8242,27.1574,26.7473,27.0976,147400.0],["2013-05-08",26.9951,27.4393,26.9951,27.4393,122900.0],["2013-05-09",27.388,27.5418,27.3111,27.3453,156600.0],["2013-05-10",27.4307,27.7639,27.3795,27.6528,122200.0],["2013-05-13",27.576,27.9006,27.4734,27.8322,68400.0],["2013-05-14",27.8493,28.2594,27.8237,28.2508,125700.0],["2013-05-15",28.1739,28.2167,27.986,28.191,90900.0],["2013-05-16",28.174,28.2935,28.0544,28.2167,82400.0],["2013-05-17",28.3619,28.5755,28.1654,28.5669,128400.0],["2013-05-20",28.4559,29.0282,28.4559,28.8403,158100.0],["2013-05-21",28.9257,29.276,28.2679,28.3961,215200.0],["2013-05-22",28.3619,28.584,28.2081,28.4302,199000.0],["2013-05-23",28.2594,28.6694,28.2594,28.6524,89600.0],["2013-05-24",28.6096,29.0966,28.4131,29.0795,216500.0],["2013-05-28",29.4383,29.78,28.9086,29.0795,159400.0],["2013-05-29",28.9343,28.9343,28.3106,28.4217,170200.0],["2013-05-30",28.5157,28.7634,28.2765,28.4046,127500.0],["2013-05-31",28.2252,28.4559,28.0543,28.1312,97600.0],["2013-06-03",28.2423,28.4046,27.7297,28.3619,155400.0],["2013-06-04",28.4729,28.4729,27.7639,27.8066,113800.0],["2013-06-05",27.7554,27.7639,27.1488,27.3197,163100.0],["2013-06-06",27.2684,27.5845,27.2513,27.576,186100.0],["2013-06-07",27.6358,27.8322,27.4478,27.6614,181300.0],["2013-06-10",27.6785,27.7212,27.4051,27.7041,94100.0],["2013-06-11",27.4051,27.6699,26.9182,27.5332,46000.0],["2013-06-12",27.593,27.6187,27.2513,27.294,109500.0],["2013-06-13",27.3885,28.0494,27.0623,28.015,69000.0],["2013-06-14",27.9378,28.0322,27.6459,27.7833,77600.0],["2013-06-17",27.9206,27.9635,27.2855,27.4571,73400.0],["2013-06-18",27.4571,27.5515,27.1825,27.4915,110100.0],["2013-06-19",27.5601,27.5601,27.0108,27.028,53100.0],["2013-06-20",26.6932,26.6932,26.0066,26.1439,108800.0],["2013-06-21",26.1783,26.1954,25.9723,26.1783,223300.0],["2013-06-24",26.1096,26.4529,25.7062,26.3757,140100.0],["2013-06-25",26.6589,26.6589,25.998,26.2126,103500.0],["2013-06-26",26.3585,26.4615,26.0924,26.1096,42000.0],["2013-06-27",26.3156,26.5302,26.2297,26.513,62600.0],["2013-06-28",26.5645,27.0623,26.3499,26.8134,295400.0],["2013-07-01",27.0108,27.4657,26.7705,27.2597,84100.0],["2013-07-02",27.1825,27.4657,27.0795,27.2683,59900.0],["2013-07-03",27.1052,27.3455,27.0366,27.191,30900.0],["2013-07-05",27.603,27.603,27.131,27.4228,47100.0],["2013-07-08",27.4657,27.5515,27.2769,27.5,112400.0],["2013-07-09",27.7146,27.7146,27.2769,27.5172,64700.0],["2013-07-10",27.5687,27.9635,27.4571,27.8519,44700.0],["2013-07-11",28.1352,28.2725,27.9292,28.0665,104300.0],["2013-07-12",28.0923,28.4613,28.0236,28.3841,93900.0],["2013-07-15",28.3755,28.5043,28.2811,28.3669,70900.0],["2013-07-16",28.4871,28.53,28.2296,28.2725,55800.0],["2013-07-17",28.4528,28.4871,28.2039,28.3326,100000.0],["2013-07-18",28.3498,28.4184,28.2897,28.3755,74800.0],["2013-07-19",28.2553,28.4785,28.1266,28.4613,82000.0],["2013-07-22",28.3412,28.6587,28.2382,28.3927,68800.0],["2013-07-23",28.3669,28.427,28.1352,28.1953,120200.0],["2013-07-24",28.1094,28.324,27.6288,28.2553,197000.0],["2013-07-25",28.3412,28.9935,28.0665,28.9763,164600.0],["2013-07-26",28.7446,28.8905,28.4785,28.6931,61400.0],["2013-07-29",28.5987,28.942,28.4442,28.4871,127200.0],["2013-07-30",28.4957,28.633,28.1867,28.4013,106600.0],["2013-07-31",28.4699,28.6072,28.1352,28.1523,110500.0],["2013-08-01",28.324,28.5558,28.2811,28.3498,90800.0],["2013-08-02",28.3412,28.4442,28.0579,28.2811,65000.0],["2013-08-05",28.2983,28.5214,28.1266,28.5043,70700.0],["2013-08-06",28.4957,28.5901,28.1953,28.2468,71200.0],["2013-08-07",28.2124,28.3583,27.9464,27.9549,76300.0],["2013-08-08",28.0494,28.2468,27.8519,28.1523,56400.0],["2013-08-09",28.1609,28.1609,27.8434,27.9721,40400.0],["2013-08-12",27.8262,28.2382,27.7146,28.2296,48800.0],["2013-08-13",28.1781,28.8819,27.7919,27.8605,24800.0],["2013-08-14",27.7833,28.0923,27.5859,27.603,84900.0],["2013-08-15",27.2769,27.337,26.7018,26.7877,50900.0],["2013-08-16",26.616,26.9593,26.5988,26.6675,80600.0],["2013-08-19",26.9851,27.0709,26.5559,26.6761,51100.0],["2013-08-20",26.7362,27.1052,26.6675,27.028,55900.0],["2013-08-21",26.9078,27.1224,26.7705,26.7705,39200.0],["2013-08-22",26.8391,27.2254,26.822,27.0966,37400.0],["2013-08-23",27.1138,27.2425,27.0022,27.1396,49200.0],["2013-08-26",27.1138,27.4056,27.0966,27.3284,51100.0],["2013-08-27",27.0108,27.2769,27.0108,27.1567,127400.0],["2013-08-28",27.1052,27.2426,26.9421,26.9936,52800.0],["2013-08-29",27.0022,27.1825,26.9336,27.131,57600.0],["2013-08-30",27.028,27.4485,26.4872,26.6847,121500.0],["2013-09-03",26.9421,27.3026,26.7877,27.1825,143400.0],["2013-09-04",27.337,27.9549,27.2511,27.7232,117900.0],["2013-09-05",27.6803,28.4356,27.6803,27.9464,205800.0],["2013-09-06",27.9893,28.5128,27.646,28.4098,83500.0],["2013-09-09",28.5472,28.6158,28.3154,28.5386,90700.0],["2013-09-10",28.7102,28.8132,28.5214,28.7017,69700.0],["2013-09-11",28.7017,28.8132,28.5558,28.6502,70000.0],["2013-09-12",28.6157,28.6933,28.3312,28.4001,60700.0],["2013-09-13",28.4519,28.5812,28.2967,28.4519,121300.0],["2013-09-16",28.814,28.814,28.4088,28.7105,114600.0],["2013-09-17",28.6329,28.7105,28.495,28.6933,58600.0],["2013-09-18",28.6847,29.4003,28.5122,29.1071,94200.0],["2013-09-19",29.1847,29.3744,28.7967,28.9261,44500.0],["2013-09-20",28.9174,29.2968,28.7536,28.9519,197300.0],["2013-09-23",28.9778,29.1675,28.7191,29.0209,60300.0],["2013-09-24",28.9778,29.1847,28.7536,28.883,53000.0],["2013-09-25",29.0037,29.0554,28.5898,28.6243,54600.0],["2013-09-26",28.7536,28.8571,28.4777,28.7795,68500.0],["2013-09-27",28.5726,28.8226,28.3398,28.7105,59900.0],["2013-09-30",28.4519,29.3744,28.4432,29.2796,131200.0],["2013-10-01",29.2106,29.5727,29.2106,29.5296,109300.0],["2013-10-02",29.4692,29.5727,29.0123,29.0554,75500.0],["2013-10-03",29.064,29.0726,28.5726,28.6674,109000.0],["2013-10-04",28.5984,29.2106,28.5208,28.8398,94700.0],["2013-10-07",28.5812,28.814,28.4088,28.6933,67000.0],["2013-10-08",28.7536,28.9778,28.6674,28.8743,126200.0],["2013-10-09",28.9519,29.4347,28.7881,29.2623,117900.0],["2013-10-10",29.6158,29.6503,29.1244,29.6158,56400.0],["2013-10-11",29.3054,30.3487,29.3054,30.3314,90300.0],["2013-10-14",30.2193,30.5901,30.2193,30.5901,50400.0],["2013-10-15",30.4435,30.7108,30.409,30.4866,64200.0],["2013-10-16",30.6073,31.3057,30.5383,31.1591,110200.0],["2013-10-17",30.9436,31.5298,30.9349,31.5126,76800.0],["2013-10-18",31.8144,32.073,31.5298,31.9264,102100.0],["2013-10-21",31.8661,32.323,31.7885,32.2886,119900.0],["2013-10-22",32.3144,32.5903,31.9006,32.0644,77000.0],["2013-10-23",31.9696,32.6076,31.8575,32.4696,53100.0],["2013-10-24",31.2367,31.9006,29.6762,31.5643,169000.0],["2013-10-25",31.685,31.685,31.2539,31.5902,63300.0],["2013-10-28",31.6592,31.8144,31.2798,31.3833,188200.0],["2013-10-29",31.5557,31.7713,31.1936,31.5385,78800.0],["2013-10-30",31.6247,31.6419,31.2367,31.435,64100.0],["2013-10-31",30.9263,31.4867,30.9263,31.2712,104100.0],["2013-11-01",31.2195,31.4609,30.7797,31.2626,214200.0],["2013-11-04",31.6592,32.4093,31.297,32.3748,145600.0],["2013-11-05",32.1851,32.5903,31.8833,32.2972,124700.0],["2013-11-06",32.4093,32.4696,31.9437,32.142,57800.0],["2013-11-07",32.211,32.211,31.5212,31.5557,61900.0],["2013-11-08",31.5299,32.4265,31.504,32.2368,74000.0],["2013-11-11",32.0903,32.3834,31.754,32.0903,54900.0],["2013-11-12",31.7109,32.2799,31.7109,32.1851,67300.0],["2013-11-13",31.6764,32.323,31.6764,32.2799,90800.0],["2013-11-14",32.3058,32.4438,32.142,32.2713,39500.0],["2013-11-15",32.2196,32.2196,31.6161,31.8489,224000.0],["2013-11-18",31.9609,32.4351,30.6504,32.1592,104900.0],["2013-11-19",32.2282,32.7628,31.8575,32.7197,94100.0],["2013-11-20",32.7628,32.9697,31.2539,32.7369,312200.0],["2013-11-21",32.9438,33.6853,32.2196,33.4353,153600.0],["2013-11-22",33.5129,34.056,33.1938,33.875,106700.0],["2013-11-25",33.875,34.8492,33.418,34.1595,108700.0],["2013-11-26",34.1595,34.8665,34.1595,34.6423,140400.0],["2013-11-27",34.5733,35.1251,34.2716,35.0303,104400.0],["2013-11-29",35.2631,35.5045,34.9527,35.0993,91300.0],["2013-12-02",35.0217,35.4528,34.6251,34.7716,146400.0],["2013-12-03",34.6337,35.013,34.444,34.8923,134200.0],["2013-12-04",34.6682,34.9009,33.7456,33.9784,138700.0],["2013-12-05",33.8836,34.1422,33.6508,34.0215,68700.0],["2013-12-06",34.3405,34.5733,34.2716,34.3837,49500.0],["2013-12-09",34.4009,34.5647,33.9612,34.5475,127900.0],["2013-12-10",34.4268,34.7285,34.3492,34.444,130200.0],["2013-12-11",34.4009,34.7458,33.6594,33.8405,134300.0],["2013-12-12",33.8578,33.8578,32.0553,33.6065,97700.0],["2013-12-13",33.5978,34.2738,33.4072,34.1178,142000.0],["2013-12-16",34.4298,35.4783,33.9185,35.4003,288600.0],["2013-12-17",35.4783,35.4783,35.097,35.305,128600.0],["2013-12-18",35.461,35.8596,35.331,35.5217,162100.0],["2013-12-19",35.3917,35.5303,35.3137,35.357,65400.0],["2013-12-20",35.5217,36.0936,35.4523,35.8596,224700.0],["2013-12-23",36.0503,36.2409,35.7816,35.9723,100700.0],["2013-12-24",36.1109,36.3969,36.059,36.1196,38900.0],["2013-12-26",36.3623,39.4907,35.8077,36.4316,66300.0],["2013-12-27",36.5876,36.8909,36.0676,36.3016,59100.0],["2013-12-30",36.1803,36.8302,36.1023,36.8129,284800.0],["2013-12-31",36.9082,37.2289,36.6309,36.8302,280600.0],["2014-01-02",36.8302,37.1335,36.6136,37.0989,259000.0],["2014-01-03",37.0989,38.9794,36.3796,36.7522,498000.0],["2014-01-06",36.8042,37.0642,36.1803,36.8389,100600.0],["2014-01-07",37.0209,37.8788,37.0209,37.7402,144100.0],["2014-01-08",37.6275,37.8875,37.3762,37.6881,221300.0],["2014-01-09",37.8182,38.3641,37.5148,38.1735,135600.0],["2014-01-10",38.2514,38.8234,37.8095,38.1128,126400.0],["2014-01-13",38.0781,38.3468,37.6102,37.8788,94000.0],["2014-01-14",38.1475,38.3381,37.9481,38.2514,99500.0],["2014-01-15",38.4594,38.7281,38.1474,38.1994,132500.0],["2014-01-16",38.1908,38.5461,37.8268,37.9828,156300.0],["2014-01-17",37.8268,37.8788,37.4369,37.7142,152500.0],["2014-01-21",38.0261,38.0261,37.4975,37.7315,150800.0],["2014-01-22",37.8355,37.9048,37.4975,37.6881,431700.0],["2014-01-23",37.6795,37.6795,37.2635,37.4628,268000.0],["2014-01-24",37.1769,37.5755,36.6136,36.9515,269800.0],["2014-01-27",37.2289,38.6587,36.5616,36.5789,188700.0],["2014-01-28",36.5789,36.7869,36.3363,36.4229,281800.0],["2014-01-29",36.1716,36.5443,35.9376,36.163,174400.0],["2014-01-30",36.3796,36.4836,36.0763,36.1283,200400.0],["2014-01-31",35.565,36.4316,35.2444,36.3536,203100.0],["2014-02-03",36.5529,36.8735,35.877,36.0416,215400.0],["2014-02-04",36.1369,36.3103,35.8336,35.9463,138200.0],["2014-02-05",35.7556,36.1889,35.6863,35.929,124400.0],["2014-02-06",36.059,36.5356,35.7556,35.8163,178000.0],["2014-02-07",35.9636,37.0902,35.9636,37.0209,137700.0],["2014-02-10",36.8909,37.8268,36.7089,37.7921,162100.0],["2014-02-11",37.9915,39.17,37.9395,38.6501,241100.0],["2014-02-12",38.5547,39.6207,38.3381,39.534,338500.0],["2014-02-13",39.43,41.5705,39.2307,41.4838,375700.0],["2014-02-14",41.3279,41.7352,40.4179,41.1979,294300.0],["2014-02-18",41.2759,42.0385,41.2239,41.8218,366900.0],["2014-02-19",41.7698,42.5497,41.7698,42.0645,290700.0],["2014-02-20",42.0298,42.0385,40.8945,41.9431,248000.0],["2014-02-21",42.1078,42.5064,41.3452,41.3972,189000.0],["2014-02-24",41.5445,41.8305,41.3105,41.3365,145600.0],["2014-02-25",41.2065,41.5965,40.7212,40.9725,274300.0],["2014-02-26",41.0852,41.0852,40.3139,40.5479,249200.0],["2014-02-27",40.3313,40.7819,40.2706,40.4786,163800.0],["2014-02-28",40.6259,42.2984,39.066,40.4006,152900.0],["2014-03-03",40.1233,40.7819,39.924,40.3399,127800.0],["2014-03-04",40.5132,41.1545,40.5132,40.7212,273600.0],["2014-03-05",40.7472,40.7472,39.9933,40.3746,172900.0],["2014-03-06",40.6086,40.7906,40.2273,40.6432,99700.0],["2014-03-07",40.7299,40.7299,40.2013,40.4526,117000.0],["2014-03-10",40.2879,40.6866,40.2879,40.5566,99200.0],["2014-03-11",40.7299,41.0765,40.0799,40.1493,138800.0],["2014-03-12",39.9326,40.1926,39.3607,39.43,126000.0],["2014-03-13",40.4397,41.4146,39.4039,39.4213,233900.0],["2014-03-14",39.4126,39.9871,39.0035,39.0209,216100.0],["2014-03-17",39.1253,39.517,39.0122,39.1253,232300.0],["2014-03-18",39.2211,39.9958,39.047,39.9958,257100.0],["2014-03-19",40.0393,40.1002,39.43,39.665,82200.0],["2014-03-20",39.5257,39.7172,39.0731,39.282,133800.0],["2014-03-21",39.5606,39.6563,38.9426,38.9513,273800.0],["2014-03-24",38.96,39.2733,38.0199,38.1592,124900.0],["2014-03-25",38.2462,38.7946,37.7675,37.7936,123500.0],["2014-03-26",38.0722,38.0722,37.341,37.4019,150800.0],["2014-03-27",37.341,37.7153,36.9841,37.3932,89200.0],["2014-03-28",37.341,37.7327,36.7317,36.9841,113400.0],["2014-03-31",37.0712,37.9677,36.9841,37.8197,169200.0],["2014-04-01",37.9503,38.3333,37.5412,37.8284,102400.0],["2014-04-02",37.9764,38.3594,37.724,38.194,136000.0],["2014-04-03",38.2985,38.3507,37.7153,37.7762,80200.0],["2014-04-04",38.0634,38.0634,36.636,36.9319,154000.0],["2014-04-07",36.7926,37.0973,36.5489,36.8362,165700.0],["2014-04-08",36.8362,37.8545,36.8362,37.6544,162300.0],["2014-04-09",37.8719,38.5683,37.5325,38.3594,309700.0],["2014-04-10",38.4899,38.7163,37.1669,37.576,238000.0],["2014-04-11",37.2278,37.7153,36.9058,37.1495,119700.0],["2014-04-14",37.5238,37.811,36.3052,36.7578,117800.0],["2014-04-15",36.7839,39.6389,35.9135,39.3865,753600.0],["2014-04-16",40.0393,42.7115,40.0393,41.9629,652600.0],["2014-04-17",41.9542,42.5461,41.0403,41.4755,474700.0],["2014-04-21",41.7279,41.7801,40.814,41.0403,225300.0],["2014-04-22",40.9097,41.4668,40.814,40.8836,295600.0],["2014-04-23",40.8314,40.9619,40.2656,40.6399,163600.0],["2014-04-24",41.3449,41.7801,38.8207,39.0818,590500.0],["2014-04-25",38.7859,39.8826,38.7859,39.4909,263900.0],["2014-04-28",39.6389,40.518,38.9774,40.3352,299800.0],["2014-04-29",40.3527,40.6138,39.9523,40.135,204000.0],["2014-04-30",40.1002,40.4223,39.813,40.3265,189200.0],["2014-05-01",40.2656,40.579,39.7956,40.5267,215100.0],["2014-05-02",40.6138,41.2927,40.2221,41.0751,203300.0],["2014-05-05",40.753,41.0838,40.3526,40.6921,136200.0],["2014-05-06",40.6921,40.8227,40.3265,40.344,142800.0],["2014-05-07",40.4658,40.6747,39.9958,40.5877,172200.0],["2014-05-08",40.6225,41.3275,40.6051,40.8053,182000.0],["2014-05-09",40.6138,41.9281,40.4571,41.8585,237100.0],["2014-05-12",41.9455,43.4601,41.2231,43.1902,256400.0],["2014-05-13",43.2599,43.5036,42.3633,43.2163,333100.0],["2014-05-14",43.2076,43.2076,42.4504,42.7985,155100.0],["2014-05-15",42.6244,43.1293,41.7627,42.8943,212400.0],["2014-05-16",42.7985,43.2163,42.5983,43.1815,128100.0],["2014-05-19",43.2076,43.9301,42.8333,43.0422,117900.0],["2014-05-20",42.9552,42.9552,40.8662,40.988,492400.0],["2014-05-21",41.1534,41.1534,39.43,39.6998,774200.0],["2014-05-22",39.9174,40.2743,39.2124,39.5083,260300.0],["2014-05-23",39.7434,39.7434,38.4987,38.6031,481900.0],["2014-05-27",38.7772,39.0818,38.6205,38.7859,428700.0],["2014-05-28",38.5596,39.0818,38.5248,38.8294,410100.0],["2014-05-29",38.7859,39.5258,38.664,39.2037,142200.0],["2014-05-30",39.2994,39.4474,39.0035,39.0818,182400.0],["2014-06-02",39.0818,39.0818,38.5248,38.6466,177200.0],["2014-06-03",38.4725,38.9078,38.3072,38.6292,246000.0],["2014-06-04",38.5857,38.7859,38.3072,38.4813,178100.0],["2014-06-05",38.5422,39.5257,38.2985,39.343,146100.0],["2014-06-06",39.578,39.9087,39.4735,39.5693,124200.0],["2014-06-09",39.7347,39.7782,39.282,39.5519,118600.0],["2014-06-10",39.4735,39.8826,38.96,39.1253,103300.0],["2014-06-11",39.0122,39.2907,38.8207,38.8642,121300.0],["2014-06-12",38.9167,38.9954,38.4533,38.803,165300.0],["2014-06-13",39.0041,39.2752,38.4708,38.5057,72500.0],["2014-06-16",38.6456,38.8817,38.0511,38.226,218000.0],["2014-06-17",38.2959,38.5932,38.0074,38.3921,226700.0],["2014-06-18",38.5145,38.532,37.9112,38.2609,142700.0],["2014-06-19",38.3833,38.4883,37.9724,38.0773,193200.0],["2014-06-20",37.92,39.1615,37.8587,38.873,422400.0],["2014-06-23",38.9429,39.1965,38.1822,38.3396,133700.0],["2014-06-24",38.2085,38.6369,37.6489,37.6839,179300.0],["2014-06-25",37.544,38.156,37.2817,38.0074,130700.0],["2014-06-26",38.0074,38.0074,36.9757,37.85,236600.0],["2014-06-27",37.6926,38.5844,37.1768,38.3921,401800.0],["2014-06-30",38.462,38.6719,37.8675,38.6019,138100.0],["2014-07-01",38.7068,39.8522,38.7068,39.7473,196100.0],["2014-07-02",39.7735,39.7735,39.2927,39.3713,135200.0],["2014-07-03",39.4938,39.7298,39.2489,39.6599,53400.0],["2014-07-07",39.5462,39.9484,38.8205,38.8555,120700.0],["2014-07-08",38.7943,38.7943,37.885,37.9462,154500.0],["2014-07-09",37.9899,38.2872,37.7713,38.0861,80200.0],["2014-07-10",37.3953,38.768,37.3953,38.6981,157800.0],["2014-07-11",38.6282,38.7943,38.2872,38.3484,120100.0],["2014-07-14",38.5757,38.803,37.8238,37.9724,150100.0],["2014-07-15",37.9112,37.9637,37.2729,37.5789,118200.0],["2014-07-16",37.8325,37.8325,37.1418,37.1855,87200.0],["2014-07-17",37.1593,37.579,36.5647,36.7658,245100.0],["2014-07-18",36.6696,38.5757,36.6696,38.4795,237600.0],["2014-07-21",38.2172,38.2172,37.2817,37.3866,67500.0],["2014-07-22",37.474,37.7801,37.0019,37.3516,134300.0],["2014-07-23",34.0029,34.2652,31.9045,33.8718,1732900.0],["2014-07-24",33.8106,34.0029,33.5133,33.8193,465100.0],["2014-07-25",34.274,34.4488,33.5133,34.3964,439000.0],["2014-07-28",34.4226,35.0871,34.3614,34.8598,370700.0],["2014-07-29",34.8335,34.9385,34.1253,34.3614,227200.0],["2014-07-30",34.5188,34.7024,34.0291,34.4313,574500.0],["2014-07-31",34.1516,34.7024,34.0204,34.0991,293000.0],["2014-08-01",34.0554,34.51,33.4521,33.6182,316200.0],["2014-08-04",34.3527,34.3527,32.9362,33.6532,346800.0],["2014-08-05",33.5395,33.7581,32.875,33.0849,151200.0],["2014-08-06",32.6739,33.3647,32.569,32.8663,140300.0],["2014-08-07",33.0237,33.0237,32.3941,32.5253,183900.0],["2014-08-08",32.534,32.534,31.7122,32.0969,264200.0],["2014-08-11",32.3154,32.9275,32.0706,32.3504,117600.0],["2014-08-12",32.2368,32.4029,31.5373,31.9395,130100.0],["2014-08-13",32.0269,32.8576,31.9832,32.7177,127900.0],["2014-08-14",32.7176,32.8313,31.3449,32.6564,99400.0],["2014-08-15",32.9799,33.2772,32.4816,32.7614,160100.0],["2014-08-18",32.9275,33.1111,32.7351,32.8051,98200.0],["2014-08-19",32.8925,33.0062,32.4728,32.8838,162000.0],["2014-08-20",32.8138,32.8488,32.3679,32.6827,132400.0],["2014-08-21",32.7089,33.0062,32.3504,32.875,164200.0],["2014-08-22",32.9625,33.1199,32.7876,32.8925,129700.0],["2014-08-25",33.1024,33.1286,32.8138,33.1111,112200.0],["2014-08-26",33.0062,34.1865,32.7876,34.0991,257200.0],["2014-08-27",34.0991,34.3527,33.863,34.274,184300.0],["2014-08-28",34.1691,34.4051,33.7581,34.2215,158100.0],["2014-08-29",34.2215,34.6062,34.0379,34.5363,138100.0],["2014-09-02",34.6674,34.9734,34.4838,34.7986,230300.0],["2014-09-03",34.6937,35.0609,34.5363,34.8773,302300.0],["2014-09-04",34.921,35.4281,34.6237,35.3232,336200.0],["2014-09-05",35.1658,35.4718,35.0171,35.4193,314400.0],["2014-09-08",35.4193,35.5155,35.2707,35.498,188200.0],["2014-09-09",35.4106,35.4718,34.6237,34.6936,219900.0],["2014-09-10",34.5975,34.8773,34.545,34.5975,125600.0],["2014-09-11",34.3338,34.8611,33.7538,34.8347,335700.0],["2014-09-12",34.782,35.195,34.615,34.9578,236100.0],["2014-09-15",34.8611,34.905,34.5184,34.5535,386600.0],["2014-09-16",34.5799,34.8172,34.3778,34.6502,165700.0],["2014-09-17",34.6414,34.6414,33.4814,33.7187,162100.0],["2014-09-18",33.8329,34.079,33.4111,33.8417,130000.0],["2014-09-19",33.8769,34.0439,32.9014,33.0508,327100.0],["2014-09-22",32.8839,33.2529,32.8487,33.2002,152200.0],["2014-09-23",33.0948,33.376,32.8135,32.8311,139800.0],["2014-09-24",32.9278,32.9893,32.5236,32.8399,75300.0],["2014-09-25",32.7784,32.7784,32.1633,32.1984,170800.0],["2014-09-26",32.2863,32.9981,32.0842,32.8663,98900.0],["2014-09-29",32.5499,33.2617,32.5499,33.2442,94500.0],["2014-09-30",33.2881,33.2881,32.3478,32.3742,158800.0],["2014-10-01",32.4181,32.9454,32.1808,32.7872,212300.0],["2014-10-02",32.7345,33.1826,32.3742,33.1123,164300.0],["2014-10-03",33.4375,33.499,32.9629,33.1123,76600.0],["2014-10-06",33.086,33.5957,32.9893,33.4023,101900.0],["2014-10-07",33.1826,34.0614,32.9366,33.622,323800.0],["2014-10-08",33.5693,34.9578,33.5693,34.8787,164200.0],["2014-10-09",34.7205,34.7908,34.0614,34.4041,219400.0],["2014-10-10",34.1932,35.1072,34.1932,34.5711,176500.0],["2014-10-13",34.5448,35.1335,34.3075,34.7908,187200.0],["2014-10-14",34.8963,35.1159,34.2635,34.7381,216000.0],["2014-10-15",34.2811,34.9753,33.9823,34.8172,253300.0],["2014-10-16",34.3514,34.8523,33.9384,34.6766,278300.0],["2014-10-17",35.1423,35.2126,34.4041,34.5447,217400.0],["2014-10-20",34.3778,34.7732,34.3778,34.6414,86800.0],["2014-10-21",34.7732,35.239,34.5711,35.116,124600.0],["2014-10-22",35.1159,35.1687,34.4393,34.5447,114100.0],["2014-10-23",34.7381,35.3444,34.5535,35.1687,194600.0],["2014-10-24",36.0123,36.7593,34.5623,36.0562,146700.0],["2014-10-27",36.0123,37.8665,35.5465,35.8717,141900.0],["2014-10-28",36.0035,37.0317,35.7223,36.979,209800.0],["2014-10-29",36.9965,37.0229,36.355,36.7505,149900.0],["2014-10-30",36.4869,37.0932,36.4429,36.9438,92900.0],["2014-10-31",37.5062,37.515,36.5571,36.8999,173100.0],["2014-11-03",36.9526,37.2865,36.6538,36.9087,94300.0],["2014-11-04",36.8471,37.3129,36.7417,36.9702,83200.0],["2014-11-05",37.2074,38.5344,36.4693,36.6186,117300.0],["2014-11-06",36.6011,36.9087,36.6011,36.9087,99900.0],["2014-11-07",36.8735,36.935,36.399,36.7065,147000.0],["2014-11-10",36.6626,37.0317,36.4605,36.9878,96600.0],["2014-11-11",37.0405,37.6468,36.9965,37.269,76700.0],["2014-11-12",37.1547,37.6029,37.0493,37.348,98600.0],["2014-11-13",37.5238,37.7875,36.7505,37.1899,88600.0],["2014-11-14",37.1371,37.4095,36.7505,36.8735,78100.0],["2014-11-17",36.7681,36.9878,36.5484,36.6626,81800.0],["2014-11-18",36.6626,37.1987,36.5659,37.0844,94900.0],["2014-11-19",36.9702,37.1459,36.5835,36.6538,99800.0],["2014-11-20",36.4253,36.7241,36.1002,36.6626,62100.0],["2014-11-21",37.1811,37.1811,36.4868,36.8296,79200.0],["2014-11-24",36.8296,37.3568,36.7417,37.1635,109300.0],["2014-11-25",37.1987,37.2865,36.8296,37.0756,77700.0],["2014-11-26",37.0053,37.8314,37.0053,37.5941,121700.0],["2014-11-28",37.7084,38.2708,37.0844,37.2865,58200.0],["2014-12-01",37.2426,38.0599,37.102,37.3305,170100.0],["2014-12-02",37.515,37.7699,37.2162,37.4799,106500.0],["2014-12-03",37.6732,38.3762,37.1284,38.2971,103000.0],["2014-12-04",38.4729,38.6223,38.2708,38.4026,95300.0],["2014-12-05",38.3938,39.0265,38.3499,38.7629,87600.0],["2014-12-08",38.7014,39.132,38.4026,38.8068,123000.0],["2014-12-09",38.4026,39.4483,37.6556,39.3165,186000.0],["2014-12-10",39.255,39.5098,38.5432,38.798,161800.0],["2014-12-11",39.0187,39.7161,38.7892,38.8951,152600.0],["2014-12-12",38.4449,38.8687,37.7122,38.4361,150700.0],["2014-12-15",38.6038,38.6038,37.4032,37.5975,107400.0],["2014-12-16",37.518,38.2242,37.262,37.2885,130200.0],["2014-12-17",37.2885,38.2684,36.7059,38.2066,155300.0],["2014-12-18",38.6215,38.9569,38.1624,38.8863,105000.0],["2014-12-19",38.9746,39.7691,38.904,39.6014,642100.0],["2014-12-22",39.5042,40.6077,38.9128,39.6543,161400.0],["2014-12-23",39.8485,40.0074,38.9922,39.6455,126900.0],["2014-12-24",39.7603,40.2811,39.4778,40.0163,46500.0],["2014-12-26",40.1575,40.2723,39.6455,39.8662,33800.0],["2014-12-29",39.928,40.2899,39.5837,39.8044,88700.0],["2014-12-30",39.4601,39.9192,39.4425,39.6985,53300.0],["2014-12-31",39.8132,40.1663,39.4866,39.6896,104300.0],["2015-01-02",39.8485,39.9898,39.2924,39.7249,185700.0],["2015-01-05",39.5484,40.2987,39.5484,40.0074,155000.0],["2015-01-06",39.9721,40.1663,39.4071,39.6367,180900.0],["2015-01-07",39.8132,40.4047,39.2483,40.2193,169300.0],["2015-01-08",40.5724,40.952,39.9368,40.2723,498200.0],["2015-01-09",40.3517,40.5195,39.7956,39.9192,153600.0],["2015-01-12",39.9986,40.7225,39.7338,40.5724,144000.0],["2015-01-13",40.9255,41.3757,40.3429,41.2875,187500.0],["2015-01-14",40.7401,41.4905,40.2281,41.3051,141700.0],["2015-01-15",41.3051,41.3051,40.387,40.6607,95200.0],["2015-01-16",40.493,41.7995,40.2546,41.7112,135100.0],["2015-01-20",42.0466,42.0466,40.749,41.6759,156400.0],["2015-01-21",41.5346,41.6229,40.7401,41.0491,107400.0],["2015-01-22",41.1286,42.1261,40.696,42.0996,120500.0],["2015-01-23",42.0555,42.5675,41.6671,41.7289,88600.0],["2015-01-26",41.7995,42.2497,41.208,42.1967,143500.0],["2015-01-27",41.5611,42.4174,41.5523,42.0378,114400.0],["2015-01-28",41.4905,42.1438,41.0138,41.6141,585700.0],["2015-01-29",41.5611,42.0908,41.1727,42.029,113800.0],["2015-01-30",41.5964,42.3026,41.3139,42.0555,237900.0],["2015-02-02",42.1349,42.3203,41.4287,42.2409,137400.0],["2015-02-03",42.4792,42.8147,42.1879,42.6293,122500.0],["2015-02-04",42.5763,42.9383,42.2409,42.3821,121700.0],["2015-02-05",42.5675,43.2384,42.3733,42.9912,517300.0],["2015-02-06",43.0442,43.3973,42.3203,42.5763,102600.0],["2015-02-09",42.3733,42.6381,41.3051,41.4464,93500.0],["2015-02-10",41.7906,41.9407,41.3669,41.6582,92600.0],["2015-02-11",41.6052,41.9584,41.1462,41.5258,94500.0],["2015-02-12",41.6759,41.9054,41.4552,41.6494,181200.0],["2015-02-13",42.3998,43.4326,42.3998,43.2384,135800.0],["2015-02-17",43.0618,43.6533,42.7264,43.5915,105300.0],["2015-02-18",43.6533,44.4831,43.5474,44.4125,158000.0],["2015-02-19",44.4566,44.8804,44.2713,44.695,118800.0],["2015-02-20",44.7921,45.154,44.2624,45.0746,207400.0],["2015-02-23",45.1452,45.719,44.8362,45.6837,93500.0],["2015-02-24",45.5866,45.9044,45.154,45.3218,115400.0],["2015-02-25",45.41,45.5689,45.004,45.4895,529400.0],["2015-02-26",45.3835,46.0368,45.2423,45.2511,102300.0],["2015-02-27",45.3306,45.9309,45.1629,45.2864,120900.0],["2015-03-02",45.3571,45.9927,45.2423,45.3394,115800.0],["2015-03-03",45.1099,45.1717,44.5096,45.1452,254400.0],["2015-03-04",44.8362,45.0304,44.4125,45.0304,67700.0],["2015-03-05",45.2158,45.4189,44.7303,45.3924,72000.0],["2015-03-06",45.1717,45.2511,43.8828,44.5272,116100.0],["2015-03-09",44.5361,44.9598,44.183,44.6685,73000.0],["2015-03-10",44.333,44.6067,43.8652,44.386,112000.0],["2015-03-11",44.3595,44.8892,44.2536,44.5449,120500.0],["2015-03-12",44.8906,45.5287,44.536,45.3426,126800.0],["2015-03-13",45.2628,45.6705,44.8462,45.5375,105400.0],["2015-03-16",45.5907,46.2643,45.5907,45.7059,85800.0],["2015-03-17",45.4046,45.6173,45.0146,45.4755,106600.0],["2015-03-18",45.2628,45.9186,44.8285,45.5907,95800.0],["2015-03-19",45.5996,46.1757,45.4401,45.9541,72100.0],["2015-03-20",46.2998,46.2998,45.7237,45.9807,491600.0],["2015-03-23",45.8655,45.9984,45.6793,45.8832,60200.0],["2015-03-24",45.8921,46.0073,45.4223,45.5287,120400.0],["2015-03-25",45.635,45.9098,44.1638,44.2258,138200.0],["2015-03-26",44.1815,44.5272,43.5434,43.7827,114900.0],["2015-03-27",43.8004,44.7931,43.7384,44.6335,98300.0],["2015-03-30",44.8551,45.3603,44.7931,45.1742,76500.0],["2015-03-31",44.9615,45.1742,44.4297,44.7487,85500.0],["2015-04-01",44.6956,45.511,44.4917,45.3603,97200.0],["2015-04-02",45.5021,46.0516,45.2628,45.3071,103000.0],["2015-04-06",45.1299,45.6173,44.7842,44.9792,197800.0],["2015-04-07",44.8551,45.2894,43.6054,43.6497,300700.0],["2015-04-08",43.5966,44.4474,43.4902,43.9068,97900.0],["2015-04-09",43.827,44.3588,43.2775,43.3927,242800.0],["2015-04-10",43.6586,44.2967,43.3218,43.6763,111600.0],["2015-04-13",43.9866,44.731,43.7827,43.827,119900.0],["2015-04-14",43.5611,44.0752,41.5936,43.0648,303900.0],["2015-04-15",43.2066,43.4282,42.7546,43.2598,127100.0],["2015-04-16",43.1357,44.3233,42.7546,43.0382,440500.0],["2015-04-17",42.6394,43.1091,42.1076,42.7989,116700.0],["2015-04-20",42.9141,43.5789,42.6217,43.1623,76600.0],["2015-04-21",43.2332,43.5966,43.1357,43.4193,48300.0],["2015-04-22",43.4193,43.7384,42.9053,43.7384,126600.0],["2015-04-23",45.8034,48.4357,45.2008,48.0635,391300.0],["2015-04-24",46.8581,47.709,46.0871,47.3279,303700.0],["2015-04-27",47.4165,47.9305,45.6971,45.9452,185700.0],["2015-04-28",46.1402,46.1845,45.1033,45.9984,84600.0],["2015-04-29",45.8389,45.8389,44.8019,45.0058,98900.0],["2015-04-30",44.7931,44.9083,43.9954,44.5183,188300.0],["2015-05-01",44.7133,45.2273,43.8447,44.4563,163600.0],["2015-05-04",45.316,45.8566,44.669,45.4046,124600.0],["2015-05-05",45.3248,45.8743,44.7044,45.0767,135200.0],["2015-05-06",45.1565,47.0442,44.8374,46.9911,236100.0],["2015-05-07",46.9733,47.638,46.4504,47.4519,183900.0],["2015-05-08",47.8596,49.0295,47.4519,48.8966,275900.0],["2015-05-11",48.9852,49.6145,48.7814,49.1182,280100.0],["2015-05-12",48.8168,48.8168,47.3899,47.5228,126700.0],["2015-05-13",47.7001,47.7621,47.2126,47.3722,107400.0],["2015-05-14",47.5583,49.0916,47.3101,49.0827,129500.0],["2015-05-15",49.1359,49.1447,48.285,48.5598,120000.0],["2015-05-18",48.3382,49.579,48.2053,49.4904,78900.0],["2015-05-19",49.7386,49.8449,49.1093,49.7031,78600.0],["2015-05-20",49.9247,49.9247,49.3752,49.7297,75500.0],["2015-05-21",49.5702,49.712,49.0295,49.3486,55500.0],["2015-05-22",49.2423,49.8538,48.87,49.0207,64300.0],["2015-05-26",48.675,49.127,48.356,48.6662,102100.0],["2015-05-27",48.6041,49.4284,48.3825,49.3486,101900.0],["2015-05-28",49.384,49.7297,49.1891,49.4815,74500.0],["2015-05-29",49.3043,49.8449,48.9764,49.2245,149500.0],["2015-06-01",49.6233,49.774,48.5864,49.3663,141300.0],["2015-06-02",49.0295,49.8626,49.0295,49.7297,99600.0],["2015-06-03",49.8804,50.5185,49.6677,50.4564,103600.0],["2015-06-04",50.1462,50.5539,49.7563,49.9069,109500.0],["2015-06-05",49.9247,50.5008,49.2777,49.7031,124400.0],["2015-06-08",49.6411,49.9247,49.2334,49.4461,57500.0],["2015-06-09",49.3663,49.6854,48.9941,49.2068,122900.0],["2015-06-10",49.455,49.8361,49.2777,49.6322,316500.0],["2015-06-11",49.6767,50.1837,49.481,50.1481,288400.0],["2015-06-12",50.0503,50.3082,49.6945,50.0058,98200.0],["2015-06-15",49.5611,50.4594,49.2409,50.0325,187700.0],["2015-06-16",50.0325,50.5573,49.7301,50.4238,106200.0],["2015-06-17",50.6373,50.9397,50.2726,50.6106,146100.0],["2015-06-18",50.9931,51.42,50.6373,51.1532,108300.0],["2015-06-19",51.2955,52.1583,50.833,51.9715,379700.0],["2015-06-22",52.1939,52.2383,51.5446,51.8292,100800.0],["2015-06-23",51.7225,52.354,51.4823,52.3451,134900.0],["2015-06-24",52.3006,52.3006,51.6246,51.8914,93600.0],["2015-06-25",51.9092,52.2561,51.758,52.2295,60800.0],["2015-06-26",52.3629,52.772,52.096,52.5763,215100.0],["2015-06-29",52.3807,52.603,51.2244,51.4378,83500.0],["2015-06-30",49.7034,52.1405,49.7034,51.8292,95500.0],["2015-07-01",52.2206,52.3006,50.5306,52.2472,164300.0],["2015-07-02",52.3362,52.3362,51.3578,52.0871,97500.0],["2015-07-06",51.4111,52.772,51.4111,52.6653,78300.0],["2015-07-07",52.8254,52.9054,52.1583,52.7453,87400.0],["2015-07-08",52.3451,52.6386,51.758,52.2206,153200.0],["2015-07-09",52.7365,53.955,51.6157,51.6602,135600.0],["2015-07-10",52.1761,52.2383,51.7847,52.0249,157800.0],["2015-07-13",52.1672,52.9321,52.1672,52.8699,68700.0],["2015-07-14",52.7276,53.279,52.5941,53.199,88000.0],["2015-07-15",53.1189,53.6704,52.4963,52.8521,79200.0],["2015-07-16",53.2079,53.7949,52.7453,53.3324,157300.0],["2015-07-17",53.368,53.5459,53.0478,53.3857,85600.0],["2015-07-20",53.3324,53.5903,52.9055,53.537,83500.0],["2015-07-21",53.4213,53.6882,52.8699,53.1634,153100.0],["2015-07-22",50.6996,51.5446,49.9257,51.251,558100.0],["2015-07-23",51.4289,51.8114,50.664,51.34,230900.0],["2015-07-24",51.1977,52.0427,51.0465,51.3222,169900.0],["2015-07-27",51.2154,51.3222,50.575,50.9842,161300.0],["2015-07-28",51.3222,51.8737,50.4772,51.3489,159400.0],["2015-07-29",51.4823,51.5534,50.3349,50.7262,125600.0],["2015-07-30",50.5395,50.7263,50.2726,50.5661,226400.0],["2015-07-31",50.6284,50.9842,50.2726,50.4505,209100.0],["2015-08-03",50.406,50.9219,50.1748,50.5661,107500.0],["2015-08-04",50.1481,50.7618,50.1214,50.3616,80100.0],["2015-08-05",50.7174,51.171,50.5128,50.8597,102700.0],["2015-08-06",50.6729,50.9308,49.4988,49.8813,84000.0],["2015-08-07",49.6678,50.0947,49.0185,49.988,119600.0],["2015-08-10",50.2726,50.4772,49.4721,49.8813,139700.0],["2015-08-11",49.65,50.2993,49.4187,49.819,109900.0],["2015-08-12",49.2053,49.7211,48.8139,49.4454,139500.0],["2015-08-13",49.5966,49.908,49.2409,49.4543,124700.0],["2015-08-14",49.3031,49.9346,49.1252,49.8724,111700.0],["2015-08-17",49.6144,50.6729,49.6055,50.6106,76100.0],["2015-08-18",50.6996,50.9664,50.4416,50.5839,122700.0],["2015-08-19",50.3082,50.8419,49.7656,50.5039,98900.0],["2015-08-20",50.0502,50.2281,49.5077,49.561,87800.0],["2015-08-21",48.6271,49.6589,48.4759,48.7427,231700.0],["2015-08-24",46.8215,47.6576,46.0121,46.1722,421700.0],["2015-08-25",47.6487,47.6487,46.2167,46.5191,140900.0],["2015-08-26",47.4797,47.4797,46.4123,47.2395,159000.0],["2015-08-27",47.5598,47.8622,46.7681,47.3463,172500.0],["2015-08-28",47.0972,47.8888,46.7681,47.8266,104000.0],["2015-08-31",47.5775,47.9778,46.6792,47.1951,153800.0],["2015-09-01",46.5458,46.6792,45.176,45.7008,169900.0],["2015-09-02",46.19,46.2522,44.7401,45.5673,298200.0],["2015-09-03",45.5762,46.0921,45.1137,45.3628,176400.0],["2015-09-04",44.8113,45.5407,44.669,45.0337,123900.0],["2015-09-08",45.6029,46.27,45.2738,46.1366,80900.0],["2015-09-09",46.4479,46.4568,45.2827,45.3717,99400.0],["2015-09-10",45.3628,45.932,45.2027,45.4962,68100.0],["2015-09-11",45.1658,46.0677,45.1479,45.9784,134700.0],["2015-09-14",46.0677,46.2105,45.5587,45.773,85000.0],["2015-09-15",45.8712,46.2463,45.6391,46.0052,63200.0],["2015-09-16",46.0766,46.4338,45.898,46.0052,98000.0],["2015-09-17",45.9873,46.7642,45.9873,46.3177,100000.0],["2015-09-18",45.5587,46.7374,45.5587,46.1123,465600.0],["2015-09-21",46.4874,47.175,46.2106,46.4427,139200.0],["2015-09-22",46.1302,46.5499,44.9515,46.157,210600.0],["2015-09-23",46.2641,46.6481,45.648,45.7909,103400.0],["2015-09-24",45.6659,45.8177,44.4068,45.2283,228300.0],["2015-09-25",45.6569,45.6569,43.0941,43.6031,196400.0],["2015-09-28",43.3174,43.3174,41.5315,42.4423,144400.0],["2015-09-29",42.4691,43.1299,41.9511,42.0494,102200.0],["2015-09-30",42.4423,42.9245,42.1744,42.6298,180200.0],["2015-10-01",42.7012,42.7012,41.6118,42.1654,226400.0],["2015-10-02",41.6029,43.487,41.5493,43.487,145400.0],["2015-10-05",43.6031,43.996,42.2458,43.1299,187300.0],["2015-10-06",43.2013,43.7371,42.0672,42.8798,182500.0],["2015-10-07",42.9602,43.3442,42.3083,43.0852,225200.0],["2015-10-08",43.0673,43.2906,41.5136,42.3351,176700.0],["2015-10-09",42.5316,42.8798,42.0851,42.4333,196800.0],["2015-10-12",43.3263,44.1568,42.4423,43.0852,232800.0],["2015-10-13",42.8352,43.6478,42.7102,43.0406,175600.0],["2015-10-14",42.9691,43.487,42.5941,42.728,120000.0],["2015-10-15",42.8709,44.0139,42.5137,43.9782,134600.0],["2015-10-16",44.1568,44.4871,43.8174,44.2728,110500.0],["2015-10-19",44.1925,44.8354,44.0853,44.6389,96300.0],["2015-10-20",44.5675,46.3445,43.7192,44.13,224800.0],["2015-10-21",44.3175,44.4961,42.862,43.5228,120300.0],["2015-10-22",37.8435,39.7545,35.7361,35.9683,941100.0],["2015-10-23",36.2451,37.2363,35.7808,36.0219,228300.0],["2015-10-26",35.9058,36.4505,35.6201,35.9326,167900.0],["2015-10-27",35.8701,36.9327,35.7183,36.2273,287800.0],["2015-10-28",36.263,36.9506,34.8343,36.6559,267000.0],["2015-10-29",36.7006,36.8256,35.888,36.3612,146900.0],["2015-10-30",36.3969,36.7006,36.0755,36.2184,138600.0],["2015-11-02",36.4505,37.6114,35.9773,37.4774,347600.0],["2015-11-03",37.4774,37.4774,36.4505,37.0042,219300.0],["2015-11-04",37.0577,37.4149,36.6202,36.8166,121900.0],["2015-11-05",36.8791,37.031,36.3255,36.8613,115400.0],["2015-11-06",36.647,37.2006,35.9058,36.9863,108700.0],["2015-11-09",36.8434,36.9238,36.1469,36.6381,111800.0],["2015-11-10",36.6559,36.9952,36.3077,36.8256,161100.0],["2015-11-11",36.8167,36.8167,35.8969,36.0041,91300.0],["2015-11-12",35.8791,35.8791,35.0218,35.1022,114700.0],["2015-11-13",34.8611,35.2808,33.8788,34.236,223500.0],["2015-11-16",34.6021,37.8882,34.6021,37.0399,564100.0],["2015-11-17",36.9149,37.665,36.397,37.2453,213000.0],["2015-11-18",37.4596,37.8078,37.031,37.7542,196600.0],["2015-11-19",37.656,37.656,36.8077,37.3435,198800.0],["2015-11-20",37.3613,37.9596,36.8166,37.781,308000.0],["2015-11-23",37.6471,38.0578,37.406,37.8257,102500.0],["2015-11-24",37.6382,38.2632,37.2721,37.9953,134100.0],["2015-11-25",38.0579,38.6561,37.8436,38.4597,122900.0],["2015-11-27",38.3972,38.7544,37.9507,38.3615,68400.0],["2015-11-30",38.4686,38.4686,37.6471,37.9507,179800.0],["2015-12-01",38.1204,38.5758,37.406,37.7632,153300.0],["2015-12-02",37.656,37.9864,37.4596,37.7185,178200.0],["2015-12-03",37.8078,37.9954,37.4149,37.6292,304000.0],["2015-12-04",37.5935,38.2186,37.5489,38.0668,92400.0],["2015-12-07",37.9596,38.3079,37.6292,37.9953,108100.0],["2015-12-08",37.6114,37.9239,37.4506,37.8167,76100.0],["2015-12-09",37.5935,38.3793,37.1113,37.2363,87400.0],["2015-12-10",37.1649,37.5221,36.6202,37.1649,114400.0],["2015-12-11",36.6086,37.2905,36.483,36.8508,97100.0],["2015-12-14",36.806,37.147,36.2048,36.6535,112600.0],["2015-12-15",36.9226,37.5956,36.8868,37.0124,262300.0],["2015-12-16",37.3623,37.8648,37.0034,37.6763,148100.0],["2015-12-17",37.775,38.3941,37.5507,38.1788,173400.0],["2015-12-18",38.2057,38.8966,37.9007,38.2237,361700.0],["2015-12-21",38.5018,38.7531,37.5417,38.116,115900.0],["2015-12-22",38.2147,38.7172,37.6674,38.4211,110400.0],["2015-12-23",38.4659,38.762,38.3852,38.5557,102400.0],["2015-12-24",38.6185,39.4529,38.6185,39.0671,54500.0],["2015-12-28",38.8338,39.4709,38.7261,39.3901,72500.0],["2015-12-29",39.5337,40.099,39.417,39.9644,84400.0],["2015-12-30",40.0092,40.09,39.5606,39.8029,78000.0],["2015-12-31",39.6144,39.8926,39.444,39.5247,115200.0],["2016-01-04",39.0312,39.0671,37.7032,38.107,206700.0],["2016-01-05",38.4301,38.6095,38.0711,38.2327,196600.0],["2016-01-06",37.8199,38.8248,37.8199,38.107,155600.0],["2016-01-07",37.5777,37.9096,36.4291,37.2367,142000.0],["2016-01-08",37.2187,37.8109,36.5458,36.6445,303000.0],["2016-01-11",36.6355,36.788,35.2717,35.6395,106900.0],["2016-01-12",35.8639,36.7522,35.6306,36.7522,210600.0],["2016-01-13",36.8419,37.3264,35.6126,35.7831,189600.0],["2016-01-14",35.9536,36.2138,35.2627,35.9087,220700.0],["2016-01-15",35.0653,35.6664,33.8988,35.0473,568600.0],["2016-01-19",35.2358,35.2358,33.6207,33.9616,211500.0],["2016-01-20",33.4861,34.7961,32.9836,34.4103,253100.0],["2016-01-21",34.4552,35.155,33.6476,34.7064,257700.0],["2016-01-22",35.0114,35.2268,34.2936,35.0743,212200.0],["2016-01-25",35.0025,35.1371,34.2667,34.3564,121700.0],["2016-01-26",34.5269,35.1101,34.1501,35.0743,191600.0],["2016-01-27",35.0204,35.146,34.3385,34.6167,199000.0],["2016-01-28",37.461,37.7302,31.88,33.0016,470700.0],["2016-01-29",32.9387,33.172,32.4901,33.1451,274600.0],["2016-02-01",33.0644,34.0693,32.7324,33.5668,248600.0],["2016-02-02",33.3336,34.1411,32.8849,33.5399,199800.0],["2016-02-03",33.5758,33.7642,32.5709,32.9477,166100.0],["2016-02-04",32.8939,33.7104,32.3107,33.1362,226900.0],["2016-02-05",33.0554,34.2398,32.6068,32.6516,175100.0],["2016-02-08",32.4812,33.3964,31.9338,33.0195,178600.0],["2016-02-09",32.8042,33.1631,32.0146,32.8042,116700.0],["2016-02-10",32.9926,33.6027,31.862,32.7772,132400.0],["2016-02-11",32.2927,32.8131,32.0774,32.4453,96000.0],["2016-02-12",32.6427,32.9747,31.9159,32.8849,151500.0],["2016-02-16",33.172,33.836,32.7503,33.5758,127500.0],["2016-02-17",33.7283,34.0514,32.0505,33.4681,136000.0],["2016-02-18",33.4681,33.5489,32.9567,33.0913,96700.0],["2016-02-19",33.0644,34.3295,32.6785,34.2667,261000.0],["2016-02-22",34.4551,34.7871,33.6925,34.0603,145700.0],["2016-02-23",33.9527,34.5449,33.7732,34.2308,103900.0],["2016-02-24",34.0424,35.0832,33.9616,35.0025,166400.0],["2016-02-25",35.164,35.4152,34.7064,35.2716,154800.0],["2016-02-26",35.4062,35.5139,35.0204,35.2896,92000.0],["2016-02-29",35.2088,36.0343,33.2977,35.6575,246000.0],["2016-03-01",35.7652,35.8728,34.9486,35.7741,152700.0],["2016-03-02",35.6126,36.1061,35.5139,35.9984,118900.0],["2016-03-03",35.8459,36.2497,35.1729,35.8818,290400.0],["2016-03-04",36.0074,37.3892,36.0074,36.797,270500.0],["2016-03-07",36.5727,37.4161,36.5727,37.3533,229400.0],["2016-03-08",37.2905,37.2905,36.2317,36.2856,160000.0],["2016-03-09",36.2587,36.9585,36.2587,36.5368,135000.0],["2016-03-10",36.7611,37.6225,35.8459,36.5547,158500.0],["2016-03-11",36.8162,37.5737,36.5187,37.5376,95200.0],["2016-03-14",37.4655,37.8622,37.1499,37.4835,116700.0],["2016-03-15",37.213,37.3753,36.2211,36.3383,123000.0],["2016-03-16",36.3113,36.6179,35.3825,35.8965,116300.0],["2016-03-17",35.8514,35.8514,34.7694,35.608,233500.0],["2016-03-18",35.8334,36.672,35.4366,36.4375,301900.0],["2016-03-21",36.3924,36.8703,36.176,36.2842,91600.0],["2016-03-22",36.158,37.3753,35.9957,36.0949,124200.0],["2016-03-23",35.9416,36.3654,35.5268,35.5719,150900.0],["2016-03-24",35.4367,35.7342,34.6973,35.1301,155600.0],["2016-03-28",35.1571,35.8424,35.1571,35.7252,106800.0],["2016-03-29",35.626,37.5376,35.5629,37.1589,186700.0],["2016-03-30",37.24,37.5556,36.8523,36.8974,166200.0],["2016-03-31",37.0597,38.0876,36.7892,37.8171,405200.0],["2016-04-01",37.6909,38.7008,37.231,38.5926,146300.0],["2016-04-04",38.7369,39.0975,38.3401,38.4934,99600.0],["2016-04-05",38.277,38.4754,36.176,37.4294,105400.0],["2016-04-06",36.0678,39.4762,36.0678,37.754,99600.0],["2016-04-07",37.727,38.1598,37.231,37.5556,148100.0],["2016-04-08",37.6819,37.9794,37.195,37.3933,65800.0],["2016-04-11",37.5105,38.0786,36.7802,36.8072,176600.0],["2016-04-12",36.8704,37.4294,36.4646,37.4204,222800.0],["2016-04-13",37.6638,38.7188,37.4925,38.7098,231800.0],["2016-04-14",38.809,39.6566,38.3582,38.809,76200.0],["2016-04-15",38.5926,39.2328,38.5836,39.1336,71900.0],["2016-04-18",39.1246,39.3951,37.8442,39.1246,61100.0],["2016-04-19",38.791,39.6385,37.3212,38.6828,192200.0],["2016-04-20",38.7819,39.2238,38.6647,38.9082,253400.0],["2016-04-21",38.9262,39.2418,38.5836,38.7639,183900.0],["2016-04-22",38.8902,39.0344,38.2409,38.7369,215000.0],["2016-04-25",38.809,39.5033,38.6467,38.809,88100.0],["2016-04-26",38.8541,40.2066,38.8541,39.8369,179100.0],["2016-04-27",39.8459,40.3779,39.4492,40.0353,347000.0],["2016-04-28",40.5763,41.2796,37.9614,38.2229,533000.0],["2016-04-29",38.2319,38.277,36.9876,37.3482,359500.0],["2016-05-02",37.2851,38.3401,37.213,38.295,235600.0],["2016-05-03",38.0966,38.5295,37.6728,37.7269,160500.0],["2016-05-04",37.4925,39.2959,37.4925,38.6557,225200.0],["2016-05-05",38.8,39.0795,37.8983,38.7729,247900.0],["2016-05-06",38.5204,38.9262,38.2319,38.7008,218800.0],["2016-05-09",38.5836,39.1516,38.5295,38.6377,267600.0],["2016-05-10",38.7278,38.7278,38.1057,38.2319,134800.0],["2016-05-11",38.1508,38.2499,37.3933,37.4294,70400.0],["2016-05-12",37.6368,37.6368,36.4285,36.7982,198700.0],["2016-05-13",36.699,36.9244,36.176,36.4105,79300.0],["2016-05-16",36.5277,36.8974,36.2572,36.6359,97300.0],["2016-05-17",36.5908,36.6269,35.5629,35.8875,223700.0],["2016-05-18",35.8244,36.1039,35.5178,35.7522,154800.0],["2016-05-19",35.617,36.0768,35.121,35.1391,331200.0],["2016-05-20",35.3735,35.4276,34.9858,35.3465,816300.0],["2016-05-23",35.4276,35.8063,35.103,35.1391,160600.0],["2016-05-24",35.2653,36.0228,35.2202,35.6711,132600.0],["2016-05-25",35.6711,35.8695,35.3735,35.8334,104000.0],["2016-05-26",35.7703,35.7703,35.1481,35.2563,103000.0],["2016-05-27",35.2743,35.8514,35.1932,35.626,212000.0],["2016-05-31",35.626,36.0498,35.2653,35.9055,210600.0],["2016-06-01",35.8154,37.0507,35.3194,37.0236,254600.0],["2016-06-02",37.0236,38.0696,36.9425,38.0425,174100.0],["2016-06-03",37.9975,37.9975,37.3843,37.7179,124100.0],["2016-06-06",37.5917,38.5295,37.5917,38.1327,126800.0],["2016-06-07",38.0876,38.5746,37.6909,38.4123,99100.0],["2016-06-08",38.3581,38.7008,37.6368,38.6286,108200.0],["2016-06-09",38.5114,38.8901,38.2049,38.7188,172800.0],["2016-06-10",38.5565,38.818,38.1508,38.7639,213500.0],["2016-06-13",38.5827,39.2984,38.5827,39.081,191200.0],["2016-06-14",38.9632,39.2803,38.3381,39.1172,154100.0],["2016-06-15",39.2259,39.2259,38.7911,39.0085,366600.0],["2016-06-16",38.7277,39.235,38.0845,39.1353,184200.0],["2016-06-17",39.1172,39.4977,38.7367,38.9904,446300.0],["2016-06-20",39.1082,40.3402,39.0176,40.0413,389500.0],["2016-06-21",40.159,40.159,39.5611,39.9416,223400.0],["2016-06-22",39.9054,40.621,39.8691,40.3311,136500.0],["2016-06-23",40.7388,41.2733,40.7388,41.2189,131500.0],["2016-06-24",39.6879,40.2858,38.9179,40.0413,290800.0],["2016-06-27",39.7604,40.0322,38.7911,39.8148,208800.0],["2016-06-28",39.851,40.467,39.8057,40.313,188500.0],["2016-06-29",40.6754,41.7081,40.6482,41.5904,148900.0],["2016-06-30",41.7353,43.2935,41.536,43.2391,303000.0],["2016-07-01",43.3659,44.0454,43.0851,44.0272,159500.0],["2016-07-05",44.136,44.6342,42.8043,43.7555,168200.0],["2016-07-06",43.4565,44.0273,43.3388,43.529,203600.0],["2016-07-07",43.3931,43.6105,42.7318,43.2482,245900.0],["2016-07-08",43.5834,44.3443,43.4837,44.0997,117400.0],["2016-07-11",44.3896,44.7973,44.1631,44.6886,121700.0],["2016-07-12",44.6614,45.368,44.6614,44.9331,145900.0],["2016-07-13",45.2502,45.2865,44.2809,44.5346,176700.0],["2016-07-14",44.8154,44.906,44.4802,44.8245,86500.0],["2016-07-15",45.1596,45.3136,44.7701,45.2955,114400.0],["2016-07-18",45.4405,45.4405,44.7792,44.8154,133800.0],["2016-07-19",44.6252,44.8516,44.299,44.3353,136800.0],["2016-07-20",44.3443,44.8154,44.3443,44.5436,126000.0],["2016-07-21",44.3534,44.6251,43.8732,44.0001,105300.0],["2016-07-22",43.9548,44.0001,43.6196,43.7464,116000.0],["2016-07-25",43.5109,44.0001,43.2663,43.6105,131700.0],["2016-07-26",43.5833,44.2175,43.5471,43.8098,134900.0],["2016-07-27",43.7917,43.9367,43.5199,43.6649,237900.0],["2016-07-28",38.4106,38.4197,34.6964,36.1639,1565400.0],["2016-07-29",36.0281,37.3235,35.9737,36.8162,478800.0],["2016-08-01",36.9611,37.3326,36.3089,36.3904,264600.0],["2016-08-02",36.3904,37.2057,35.6657,35.9918,316500.0],["2016-08-03",36.0734,36.3361,35.3577,36.2727,177800.0],["2016-08-04",36.3361,36.5173,35.8469,35.9012,166900.0],["2016-08-05",36.1821,36.4357,35.5479,35.6929,246700.0],["2016-08-08",35.5661,35.6748,35.1131,35.3577,148800.0],["2016-08-09",35.4755,36.1911,35.3939,35.9646,159400.0],["2016-08-10",36.0915,36.0915,34.95,35.104,153300.0],["2016-08-11",35.2761,35.557,35.0587,35.2761,101400.0],["2016-08-12",35.2671,35.2762,34.6692,35.0406,76700.0],["2016-08-15",35.2309,36.0281,35.0859,35.8197,256500.0],["2016-08-16",35.6295,36.0009,35.6023,35.8197,263300.0],["2016-08-17",35.8831,36.1639,35.5932,35.9556,237200.0],["2016-08-18",35.8831,36.626,35.6748,36.2727,244300.0],["2016-08-19",36.2727,36.3451,35.6566,36.2636,145600.0],["2016-08-22",36.2002,36.7981,35.865,36.7709,118100.0],["2016-08-23",36.7709,37.2329,36.6894,36.7437,167000.0],["2016-08-24",36.7981,37.0064,36.1186,36.2545,145000.0],["2016-08-25",36.1639,36.3995,34.8051,36.1549,86400.0],["2016-08-26",36.472,36.5897,36.1821,36.3542,110800.0],["2016-08-29",36.4719,36.7981,36.2636,36.5807,106100.0],["2016-08-30",36.4901,36.9611,36.2545,36.7437,81300.0],["2016-08-31",36.789,37.097,36.4719,36.9611,131000.0],["2016-09-01",36.789,37.097,36.3814,36.7437,151000.0],["2016-09-02",36.9974,37.1423,36.5716,37.1333,119500.0],["2016-09-06",37.2601,38.4378,37.1514,38.1841,175300.0],["2016-09-07",38.1026,38.6461,37.8308,38.474,186000.0],["2016-09-08",38.3562,38.3562,37.8852,38.1298,138300.0],["2016-09-09",37.8127,37.9395,36.8524,36.9068,95500.0],["2016-09-12",36.7709,36.9068,36.2364,36.8524,158900.0],["2016-09-13",36.7523,36.7887,35.7964,35.8601,154600.0],["2016-09-14",35.7782,35.9147,35.0043,35.0317,134800.0],["2016-09-15",35.0044,35.2775,34.6948,35.2684,150100.0],["2016-09-16",35.3685,35.942,35.3685,35.5051,301400.0],["2016-09-19",35.7053,36.2061,35.4504,36.1514,113300.0],["2016-09-20",36.2607,36.3335,35.4869,36.0331,101300.0],["2016-09-21",36.024,36.4974,35.7054,36.0331,99700.0],["2016-09-22",36.3335,36.6977,36.0513,36.4519,218300.0],["2016-09-23",36.379,36.4974,35.8692,36.2607,138500.0],["2016-09-26",35.9694,36.024,35.5506,35.5961,93300.0],["2016-09-27",35.6689,36.1879,35.4687,36.1697,92700.0],["2016-09-28",36.0968,36.9344,35.8237,36.8797,200400.0],["2016-09-29",36.9253,36.9435,35.7873,35.9694,102500.0],["2016-09-30",36.2243,36.6248,35.9238,36.4701,107400.0],["2016-10-03",36.4519,36.552,36.0331,36.1332,122400.0],["2016-10-04",36.2516,36.6066,35.9876,36.3881,106700.0],["2016-10-05",36.379,37.4078,36.3153,37.08,110200.0],["2016-10-06",36.9435,37.5261,36.3244,36.7341,88100.0],["2016-10-07",36.6521,37.1255,36.4701,36.6248,87900.0],["2016-10-10",36.6704,37.5625,36.6704,37.3987,81000.0],["2016-10-11",37.3714,37.3714,35.6871,35.8237,159900.0],["2016-10-12",35.5779,36.2061,35.5051,35.9056,62200.0],["2016-10-13",35.7327,36.3335,35.5688,35.9876,86800.0],["2016-10-14",36.0422,36.1423,35.414,35.6962,61800.0],["2016-10-17",35.5779,35.8692,35.3139,35.7509,73700.0],["2016-10-18",36.115,36.9617,35.6689,36.7341,83300.0],["2016-10-19",36.8615,36.9162,36.3608,36.6977,75500.0],["2016-10-20",36.5156,36.9435,36.3881,36.5338,124800.0],["2016-10-21",36.2334,36.2334,35.678,35.8692,130200.0],["2016-10-24",36.0877,36.4519,36.0877,36.2425,82800.0],["2016-10-25",36.2334,36.2971,35.4869,35.7054,75200.0],["2016-10-26",35.4869,35.6143,34.5127,34.6948,96700.0],["2016-10-27",34.9771,35.3867,34.2305,34.3671,235900.0],["2016-10-28",35.1591,37.2439,35.1591,36.4155,621300.0],["2016-10-31",36.2243,36.7068,35.6689,36.4155,250700.0],["2016-11-01",36.4337,36.5247,35.3321,35.8237,180300.0],["2016-11-02",35.7418,36.0786,35.3503,35.7236,118700.0],["2016-11-03",35.8419,36.2971,35.5506,35.6689,109200.0],["2016-11-04",35.6507,36.5247,35.587,36.2061,189100.0],["2016-11-07",36.8706,37.6081,36.4337,37.3805,137000.0],["2016-11-08",37.3167,38.3091,36.8524,38.1088,155900.0],["2016-11-09",38.0086,38.919,35.6234,38.828,280300.0],["2016-11-10",39.4106,40.148,38.6095,39.966,296300.0],["2016-11-11",40.0024,40.8308,39.9295,40.6032,263900.0],["2016-11-14",40.9674,41.2769,40.5031,40.7853,239900.0],["2016-11-15",40.7489,41.0402,40.2209,40.7762,192700.0],["2016-11-16",40.758,40.9492,40.1389,40.5031,247500.0],["2016-11-17",40.6214,41.4408,40.6214,40.8217,161500.0],["2016-11-18",40.9674,42.4331,40.9674,41.5591,326000.0],["2016-11-21",41.6775,42.7426,41.3497,42.2874,134400.0],["2016-11-22",42.2965,42.4422,40.8946,41.0584,270600.0],["2016-11-23",40.7853,41.2587,40.3028,41.0675,153500.0],["2016-11-25",41.0857,41.4408,40.7944,41.0402,60600.0],["2016-11-28",41.113,41.4226,40.6396,40.6488,200300.0],["2016-11-29",40.8855,41.0766,40.6032,40.6852,120400.0],["2016-11-30",40.6488,40.6761,39.6291,39.6746,145700.0],["2016-12-01",39.6291,39.9751,39.1466,39.5381,134800.0],["2016-12-02",39.6473,39.9478,39.356,39.4744,90200.0],["2016-12-05",39.6382,40.2937,39.4652,39.9204,160300.0],["2016-12-06",40.0297,40.403,39.3014,40.0115,119100.0],["2016-12-07",39.9386,40.6396,39.3742,40.5395,110300.0],["2016-12-08",40.5304,41.195,39.7839,41.1586,143200.0],["2016-12-09",41.1859,42.1873,41.1859,41.632,129700.0],["2016-12-12",41.4408,42.0507,41.0038,41.5773,102600.0],["2016-12-13",41.8059,42.0345,41.1933,41.2756,102300.0],["2016-12-14",41.2299,41.3853,40.855,41.0013,62100.0],["2016-12-15",41.175,41.6048,40.8276,41.1933,156700.0],["2016-12-16",41.3396,41.4859,40.791,40.9647,554400.0],["2016-12-19",40.9921,41.2665,40.4252,40.727,106900.0],["2016-12-20",40.727,41.0836,40.2332,40.5715,91200.0],["2016-12-21",40.4435,40.4435,39.9863,39.9863,72100.0],["2016-12-22",39.8674,40.0869,39.6297,39.8309,107600.0],["2016-12-23",39.8674,40.2606,39.7669,39.9314,89000.0],["2016-12-27",39.84,40.4618,39.84,40.2332,100200.0],["2016-12-28",40.2332,40.6904,40.0137,40.1966,66700.0],["2016-12-29",40.2149,40.6904,40.1235,40.5441,52600.0],["2016-12-30",40.4252,40.7087,40.2058,40.3886,58500.0],["2017-01-03",40.8275,40.8275,40.1052,40.4069,77100.0],["2017-01-04",40.6538,41.7968,40.4709,41.4219,146800.0],["2017-01-05",41.3213,41.7511,40.5441,40.7727,81800.0],["2017-01-06",40.9647,41.2025,40.3246,41.0379,298900.0],["2017-01-09",40.8641,41.3396,40.6538,40.9007,158800.0],["2017-01-10",40.855,41.6871,40.6355,41.6505,85600.0],["2017-01-11",41.7511,41.8974,41.1659,41.6322,141800.0],["2017-01-12",41.5133,41.5133,40.3063,40.7544,121000.0],["2017-01-13",40.919,41.1933,40.7453,41.0104,92300.0],["2017-01-17",40.8367,41.0379,40.1966,40.6355,61800.0],["2017-01-18",40.7727,40.7727,39.9314,40.1692,87800.0],["2017-01-19",40.1235,40.1509,39.6754,39.8949,70700.0],["2017-01-20",39.8674,40.2332,39.5383,39.7394,140800.0],["2017-01-23",39.6297,39.9497,39.0171,39.1542,117600.0],["2017-01-24",39.2091,39.8857,39.017,39.456,113400.0],["2017-01-25",39.7486,40.3063,39.6846,40.1052,74300.0],["2017-01-26",39.8583,39.8583,38.8982,39.1176,100800.0],["2017-01-27",39.1359,39.9223,38.7519,39.7028,132500.0],["2017-01-30",39.4102,39.9863,38.9348,39.776,163900.0],["2017-01-31",39.7303,40.855,39.6388,40.7727,164500.0],["2017-02-01",40.9556,41.0653,40.2149,40.4801,252500.0],["2017-02-02",38.377,38.5781,36.7676,37.9564,538400.0],["2017-02-03",38.2581,39.1999,37.8009,39.1451,320400.0],["2017-02-06",38.9622,39.1725,38.7336,39.1268,126300.0],["2017-02-07",39.0993,39.6663,38.8616,39.392,146500.0],["2017-02-08",39.3279,39.4102,38.9896,39.1451,113000.0],["2017-02-09",39.3462,39.6297,38.8525,39.5382,182300.0],["2017-02-10",39.776,39.9406,39.5382,39.9223,56600.0],["2017-02-13",40.096,40.4892,39.0536,40.0412,92500.0],["2017-02-14",40.0137,40.288,38.8342,39.7486,189500.0],["2017-02-15",39.5017,39.9589,39.3279,39.5657,121600.0],["2017-02-16",39.5657,39.9314,39.2274,39.6754,471500.0],["2017-02-17",39.712,39.8949,39.4377,39.776,183800.0],["2017-02-21",39.8583,40.0503,39.1633,39.3554,184700.0],["2017-02-22",39.2548,39.3554,38.3038,38.4318,207100.0],["2017-02-23",38.4501,38.4776,37.7003,38.1392,388900.0],["2017-02-24",37.6546,39.2365,37.6546,39.0079,126200.0],["2017-02-27",38.9805,39.1542,38.633,38.825,131700.0],["2017-02-28",38.6604,39.2914,38.0478,38.0569,156900.0],["2017-03-01",38.4044,39.0811,38.0112,38.3404,217600.0],["2017-03-02",38.249,38.6147,38.1026,38.2947,129300.0],["2017-03-03",38.2855,38.569,37.7278,37.9838,113200.0],["2017-03-06",37.8466,37.9106,37.362,37.362,223400.0],["2017-03-07",37.1334,37.8009,37.1243,37.1974,111700.0],["2017-03-08",37.4077,37.7186,37.0694,37.106,203500.0],["2017-03-09",37.1242,37.1242,36.603,36.6762,204000.0],["2017-03-10",36.8682,37.0328,36.3379,36.7859,172500.0],["2017-03-13",36.7675,37.6681,36.6573,37.6497,244100.0],["2017-03-14",37.3557,38.3298,37.2822,38.0633,140500.0],["2017-03-15",38.2563,39.4234,38.2195,39.0098,210800.0],["2017-03-16",39.0741,39.0741,38.6974,38.9914,115600.0],["2017-03-17",38.7985,39.5888,38.4676,39.4601,224000.0],["2017-03-20",39.3039,39.359,38.8444,39.1017,82400.0],["2017-03-21",39.3866,39.506,39.0741,39.1844,131100.0],["2017-03-22",39.2947,39.2947,38.4309,38.7433,93900.0],["2017-03-23",38.6882,39.5244,38.5963,39.506,88700.0],["2017-03-24",39.5428,39.5888,39.0466,39.1936,100300.0],["2017-03-27",38.679,39.506,38.532,39.359,65300.0],["2017-03-28",39.2304,39.4233,38.7709,39.3958,108300.0],["2017-03-29",39.4785,39.9747,39.1569,39.8553,136800.0],["2017-03-30",39.9563,40.1769,39.506,40.1126,134600.0],["2017-03-31",40.1126,40.8845,39.9012,40.811,196600.0],["2017-04-03",40.811,41.0683,37.2546,39.9747,185000.0],["2017-04-04",39.9931,40.3791,39.6715,40.0758,149100.0],["2017-04-05",40.1861,40.5169,40.0207,40.2412,158400.0],["2017-04-06",40.1953,40.811,39.5612,40.7926,130900.0],["2017-04-07",40.618,41.3807,39.0466,41.344,203800.0],["2017-04-10",41.2888,41.5186,41.0315,41.3348,138300.0],["2017-04-11",41.2521,41.8402,40.618,41.7667,93900.0],["2017-04-12",41.7759,41.8402,40.5629,41.5461,131800.0],["2017-04-13",41.5002,41.6013,37.6038,41.5461,127700.0],["2017-04-17",41.6564,42.4927,41.3532,42.3732,90300.0],["2017-04-18",42.364,42.4284,41.5737,42.3181,90200.0],["2017-04-19",42.557,42.7408,42.3916,42.5019,179500.0],["2017-04-20",42.6121,43.5862,42.4651,43.4484,99500.0],["2017-04-21",43.43,43.816,42.8511,43.5035,181600.0],["2017-04-24",44.1744,44.5695,43.6138,43.6414,182900.0],["2017-04-25",43.6506,44.4225,43.3565,43.3749,208100.0],["2017-04-26",43.3841,44.4225,43.3841,44.2295,230900.0],["2017-04-27",40.4434,46.481,40.3239,45.1852,489500.0],["2017-04-28",45.0014,45.4885,44.7533,45.176,183500.0],["2017-05-01",45.3506,46.6096,45.3139,46.3707,267500.0],["2017-05-02",46.481,46.8577,45.7826,46.6739,217700.0],["2017-05-03",46.4442,46.9037,46.1593,46.4718,144200.0],["2017-05-04",46.6188,47.308,46.4166,46.9037,242400.0],["2017-05-05",47.1426,47.1426,46.095,46.3523,120500.0],["2017-05-08",46.3615,46.7842,45.9664,46.1226,83100.0],["2017-05-09",46.1226,46.7015,45.8928,46.4718,112500.0],["2017-05-10",46.4534,47.0231,46.3155,46.8577,126700.0],["2017-05-11",46.6464,46.6739,45.948,46.3983,202000.0],["2017-05-12",46.1961,47.1426,46.1961,46.9129,152300.0],["2017-05-15",46.8485,47.3264,46.6464,46.8118,77400.0],["2017-05-16",46.9864,47.0783,46.4534,46.9772,78100.0],["2017-05-17",46.4075,46.7658,46.0766,46.1226,128300.0],["2017-05-18",45.9663,46.4901,45.5804,45.6906,91000.0],["2017-05-19",45.5896,46.3523,45.5896,45.6906,135400.0],["2017-05-22",45.7825,46.1042,45.4977,45.8928,99400.0],["2017-05-23",46.095,46.095,45.5896,45.7733,114600.0],["2017-05-24",45.7366,46.3707,43.6965,45.9112,110400.0],["2017-05-25",46.0674,46.4902,45.948,46.4534,46000.0],["2017-05-26",46.2604,46.8118,45.9939,46.6739,65100.0],["2017-05-30",46.5545,46.5545,46.1226,46.3707,51000.0],["2017-05-31",46.6188,46.775,46.0766,46.6555,78900.0],["2017-06-01",46.7566,47.694,46.5453,47.694,73200.0],["2017-06-02",47.8686,48.0983,47.6664,48.0248,100200.0],["2017-06-05",47.9972,48.1167,45.4517,47.354,112400.0],["2017-06-06",46.9772,47.6297,46.5729,47.2253,77700.0],["2017-06-07",47.4459,47.7859,47.2345,47.648,102100.0],["2017-06-08",47.5194,48.4751,47.0783,47.8686,131300.0],["2017-06-09",47.7583,48.1535,46.9864,47.841,103300.0],["2017-06-12",47.9513,48.2637,47.1518,48.2086,110700.0],["2017-06-13",48.3839,48.6975,48.0149,48.4208,102800.0],["2017-06-14",48.4115,48.7252,47.4153,47.5998,81700.0],["2017-06-15",47.1477,47.8304,46.7972,47.0555,101500.0],["2017-06-16",46.3544,47.3138,46.2714,46.9725,209400.0],["2017-06-19",47.2492,48.1625,47.2308,47.7105,96400.0],["2017-06-20",47.5167,47.692,46.7326,46.8526,64100.0],["2017-06-21",46.9263,47.5721,46.788,46.9448,89800.0],["2017-06-22",46.954,47.609,46.7419,47.5629,65000.0],["2017-06-23",47.5813,47.9595,47.0463,47.4337,136700.0],["2017-06-26",47.5537,47.8212,47.1662,47.2123,79700.0],["2017-06-27",47.1662,47.1662,46.1976,46.2898,130800.0],["2017-06-28",46.4743,46.8341,45.5519,46.0039,220100.0],["2017-06-29",46.1238,47.1847,45.6534,47.0002,189000.0],["2017-06-30",46.9633,47.406,46.7603,46.9909,166200.0],["2017-07-03",47.1477,47.1477,46.5389,46.8341,31200.0],["2017-07-05",46.8433,47.8211,45.9946,46.2898,116700.0],["2017-07-06",46.133,46.6312,45.7179,46.5205,115900.0],["2017-07-07",46.6219,47.1939,44.9891,47.0647,73400.0],["2017-07-10",47.0002,47.0647,46.1054,46.2622,102600.0],["2017-07-11",46.3175,46.6404,43.7346,46.4928,151600.0],["2017-07-12",46.6773,47.24,46.3083,47.1293,90000.0],["2017-07-13",47.0739,47.0739,46.4005,46.7419,94900.0],["2017-07-14",46.6127,47.9687,44.1497,46.8157,125700.0],["2017-07-17",46.8064,47.1016,46.4282,46.9079,75900.0],["2017-07-18",46.7788,47.1108,46.502,46.8157,61800.0],["2017-07-19",46.8987,47.2861,46.4467,47.1293,75400.0],["2017-07-20",47.0647,47.074,46.4559,46.5574,87700.0],["2017-07-21",46.788,46.9632,45.967,46.2253,159900.0],["2017-07-24",46.133,46.5943,45.5242,46.0039,89100.0],["2017-07-25",46.0408,46.8341,45.8009,46.7234,101900.0],["2017-07-26",46.7788,46.7788,46.0039,46.1054,108200.0],["2017-07-27",46.9448,46.9448,44.9061,46.0961,248000.0],["2017-07-28",45.9947,47.8119,45.884,47.1939,218000.0],["2017-07-31",47.4522,47.4522,46.8249,47.3415,155900.0],["2017-08-01",47.3323,47.9688,47.1293,47.3323,108700.0],["2017-08-02",47.526,47.526,44.8877,45.1552,213100.0],["2017-08-03",45.1829,45.9393,44.7309,44.9523,108100.0],["2017-08-04",45.146,45.6349,43.9744,45.5426,159100.0],["2017-08-07",45.5519,45.9485,45.2567,45.7733,74900.0],["2017-08-08",45.7825,46.2622,45.764,46.1238,144600.0],["2017-08-09",46.0869,46.1238,45.5426,45.7917,117800.0],["2017-08-10",45.7456,45.8194,45.3305,45.5795,85300.0],["2017-08-11",45.7917,45.8932,45.1921,45.4688,89900.0],["2017-08-14",45.8194,46.4559,44.8785,46.2529,154400.0],["2017-08-15",46.3821,46.6404,46.0408,46.0777,59200.0],["2017-08-16",46.2437,46.2529,45.6441,45.7917,71200.0],["2017-08-17",45.6995,46.0039,45.1275,45.1737,111500.0],["2017-08-18",44.8231,45.1829,44.4541,44.8323,295500.0],["2017-08-21",44.9523,45.1091,44.4541,44.777,76700.0],["2017-08-22",44.9061,45.8378,44.9061,45.8194,58200.0],["2017-08-23",45.5426,45.5426,44.3988,44.6294,97900.0],["2017-08-24",44.9523,45.4965,44.6017,45.3766,72600.0],["2017-08-25",45.5519,45.6164,44.7678,44.7954,52300.0],["2017-08-28",45.0445,45.146,44.4265,44.7862,81700.0],["2017-08-29",44.6847,45.3213,44.3065,45.1552,95900.0],["2017-08-30",45.2198,45.2198,44.5556,44.7493,62500.0],["2017-08-31",44.8323,45.9485,44.8323,45.7548,87000.0],["2017-09-01",45.6718,46.1607,45.1737,46.05,58800.0],["2017-09-05",45.8932,46.5943,45.2936,45.5519,80500.0],["2017-09-06",45.6626,45.7271,45.2013,45.515,63600.0],["2017-09-07",45.6995,46.2991,44.8692,45.6902,74700.0],["2017-09-08",45.4227,46.0223,45.3674,45.7179,83400.0],["2017-09-11",45.8286,46.4928,45.7364,46.2714,61100.0],["2017-09-12",46.3636,46.705,46.0408,46.6035,52700.0],["2017-09-13",46.4651,47.4153,46.1607,47.1385,107200.0],["2017-09-14",47.1107,48.148,46.694,47.9905,200400.0],["2017-09-15",48.0831,48.1387,47.1385,47.9998,270200.0],["2017-09-18",48.0461,48.5092,47.7312,48.1017,127600.0],["2017-09-19",48.1943,48.1943,47.2497,47.722,127900.0],["2017-09-20",47.8609,48.3424,46.7588,47.0089,107500.0],["2017-09-21",46.9811,46.9811,46.3976,46.5366,75600.0],["2017-09-22",46.2773,47.5831,46.2773,46.9903,80300.0],["2017-09-25",46.9718,47.509,46.5829,47.0459,77200.0],["2017-09-26",47.2126,47.8887,46.9904,47.4627,108100.0],["2017-09-27",47.5831,48.6851,47.3145,48.4906,112400.0],["2017-09-28",48.2869,48.9722,48.2035,48.6388,97700.0],["2017-09-29",48.7592,48.7962,48.2961,48.5925,105800.0],["2017-10-02",48.8333,49.7316,48.3888,49.7316,101300.0],["2017-10-03",49.9724,50.1206,48.5277,49.3426,106600.0],["2017-10-04",49.5556,50.2039,49.5556,49.6575,70900.0],["2017-10-05",49.6575,50.4447,49.3797,50.2039,89600.0],["2017-10-06",50.1391,50.4354,49.9353,50.2317,50100.0],["2017-10-09",50.065,50.3706,48.9444,49.0833,131100.0],["2017-10-10",49.0833,49.0833,47.8887,48.4629,120700.0],["2017-10-11",48.5555,49.0278,45.5179,48.3239,74100.0],["2017-10-12",48.3239,49.0556,48.2869,48.5832,105100.0],["2017-10-13",48.3888,48.3888,47.9535,48.2591,107900.0],["2017-10-16",48.1202,48.824,48.1202,48.611,79700.0],["2017-10-17",48.6666,49.4353,48.3054,48.5184,60400.0],["2017-10-18",48.7407,49.426,48.4906,49.0833,73200.0],["2017-10-19",49.0648,49.7872,47.8887,49.4816,66200.0],["2017-10-20",49.7964,49.9353,49.2686,49.3519,60600.0],["2017-10-23",49.4075,49.6668,48.7222,49.0,56400.0],["2017-10-24",48.9907,49.3334,48.2499,48.9815,49600.0],["2017-10-25",48.7592,49.9353,48.1109,49.2223,85100.0],["2017-10-26",49.2315,49.3982,48.7407,48.9815,72300.0],["2017-10-27",49.0556,49.25,48.5647,48.8055,100700.0],["2017-10-30",48.6203,48.6944,47.2867,47.8702,95800.0],["2017-10-31",47.9164,48.5925,47.4349,48.361,116400.0],["2017-11-01",48.361,48.8611,45.4623,48.4906,66600.0],["2017-11-02",48.4906,49.6668,48.2591,49.2778,118300.0],["2017-11-03",50.0094,50.4447,48.1572,49.426,118200.0],["2017-11-06",49.3612,49.4723,47.9165,48.1017,70300.0],["2017-11-07",48.0924,48.9815,46.6199,47.1941,138000.0],["2017-11-08",46.9718,47.6571,46.7866,47.2126,98500.0],["2017-11-09",47.1293,47.722,46.87,47.3793,76000.0],["2017-11-10",47.2589,47.6942,45.9902,46.1106,115400.0],["2017-11-13",45.8883,46.6199,45.7031,46.5273,56900.0],["2017-11-14",46.2402,47.2311,46.2402,47.1293,60300.0],["2017-11-15",46.8514,47.9998,46.5273,46.6106,103000.0],["2017-11-16",46.8144,48.4443,46.8144,48.0831,89300.0],["2017-11-17",47.7775,48.7407,47.2126,48.2776,122400.0],["2017-11-20",48.2684,48.6851,47.4627,48.5832,50800.0],["2017-11-21",48.8611,49.5186,48.6759,49.3149,186400.0],["2017-11-22",49.3241,49.4723,48.7685,49.25,62700.0],["2017-11-24",49.3241,49.6297,48.4073,49.6112,28700.0],["2017-11-27",49.5927,49.6853,49.0556,49.3149,79700.0],["2017-11-28",49.4723,50.4169,48.4165,50.028,134600.0],["2017-11-29",50.2687,50.7225,49.5371,49.5464,135000.0],["2017-11-30",49.8057,50.1483,49.3334,49.5464,112400.0],["2017-12-01",49.5556,50.4076,47.6571,48.8425,176500.0],["2017-12-04",49.2408,49.8242,48.5184,48.5647,119700.0],["2017-12-05",48.5832,48.7962,47.7312,48.2128,154000.0],["2017-12-06",48.3239,48.8426,47.972,47.9998,112000.0],["2017-12-07",48.1387,48.4628,47.7034,48.398,60200.0],["2017-12-08",48.4165,48.9537,47.5645,47.6479,107800.0],["2017-12-11",48.0091,48.3054,46.9255,47.0459,127000.0],["2017-12-12",47.0552,47.3515,45.9253,46.6662,240500.0],["2017-12-13",46.7588,47.7034,45.7864,47.1478,158700.0],["2017-12-14",47.3244,47.3244,46.4319,46.4598,122300.0],["2017-12-15",46.6178,47.3524,46.0228,46.9526,570400.0],["2017-12-18",47.2965,49.7232,46.8967,46.9339,156500.0],["2017-12-19",46.9339,47.3988,46.1344,46.2831,116800.0],["2017-12-20",46.311,46.5806,45.7624,45.8368,102200.0],["2017-12-21",45.967,47.78,45.967,47.5755,121000.0],["2017-12-22",47.6499,48.0218,47.343,47.3988,63300.0],["2017-12-26",47.3151,48.1798,45.967,47.2501,58300.0],["2017-12-27",47.3244,47.6591,47.1013,47.1571,90600.0],["2017-12-28",47.343,47.9288,47.2222,47.8451,78900.0],["2017-12-29",47.9009,47.966,47.3802,47.3895,123500.0],["2018-01-02",47.436,47.8079,46.748,47.0548,111000.0],["2018-01-03",47.0548,47.78,46.5063,47.5476,114800.0],["2018-01-04",47.6499,48.5424,47.5104,48.3751,95500.0],["2018-01-05",48.5145,48.8121,47.6871,48.7098,87500.0],["2018-01-08",48.6912,49.7418,48.1705,49.6209,221800.0],["2018-01-09",49.7976,50.1788,49.5094,49.6674,77900.0],["2018-01-10",49.4815,50.4856,48.561,50.3368,170800.0],["2018-01-11",50.4763,52.3637,50.0486,52.2149,169400.0],["2018-01-12",52.0755,52.5404,51.8616,52.5125,138600.0],["2018-01-16",52.6426,52.9773,51.7315,51.9732,162600.0],["2018-01-17",52.2335,52.2614,51.3503,52.0755,206900.0],["2018-01-18",52.0011,52.3451,51.6292,51.843,83100.0],["2018-01-19",51.7966,52.5868,51.5455,52.5218,111900.0],["2018-01-22",52.3916,52.9494,52.1127,52.187,107400.0],["2018-01-23",52.2986,52.9401,51.9546,52.5682,117300.0],["2018-01-24",52.7263,53.2284,52.2893,52.5032,277300.0],["2018-01-25",52.9216,53.749,52.559,53.7304,145000.0],["2018-01-26",54.0187,54.2883,53.3492,53.9257,142900.0],["2018-01-29",53.7025,54.0558,53.1633,53.2563,80000.0],["2018-01-30",52.7914,53.4608,52.6891,53.4608,139500.0],["2018-01-31",53.7025,54.3162,52.4288,53.7211,186600.0],["2018-02-01",59.2346,60.4247,55.7573,58.8999,935900.0],["2018-02-02",58.8162,59.467,58.2304,58.7697,385600.0],["2018-02-05",58.5744,59.6809,57.1426,57.2821,372900.0],["2018-02-06",56.436,56.8544,55.404,56.5104,314200.0],["2018-02-07",56.5011,56.8823,55.655,55.9804,270600.0],["2018-02-08",55.9432,56.4267,55.06,55.0693,266800.0],["2018-02-09",55.655,56.2222,54.8554,55.8689,198300.0],["2018-02-12",56.0083,56.529,54.9205,55.8038,149600.0],["2018-02-13",55.4691,55.6736,54.8926,55.4319,76400.0],["2018-02-14",55.0321,56.0548,54.874,55.8782,184200.0],["2018-02-15",56.1943,57.0682,55.748,56.9195,153000.0],["2018-02-16",56.7056,57.3472,56.529,56.966,264300.0],["2018-02-20",56.78,56.9474,56.4081,56.715,170500.0],["2018-02-21",56.7149,57.2449,56.2129,56.2501,173000.0],["2018-02-22",56.4453,56.4453,55.7573,56.1664,136200.0],["2018-02-23",56.4174,56.4453,55.5807,56.4081,157300.0],["2018-02-26",56.343,57.0497,55.7666,56.8358,106500.0],["2018-02-27",57.0125,57.2542,56.1571,56.7057,193800.0],["2018-02-28",56.7149,56.9846,56.0827,56.278,259800.0],["2018-03-01",56.2129,56.8079,55.2645,55.748,152700.0],["2018-03-02",55.3389,56.9846,55.3389,56.8079,158600.0],["2018-03-05",56.6034,56.8637,55.7666,56.8172,104000.0],["2018-03-06",56.9474,57.3193,56.4732,57.0683,128500.0],["2018-03-07",56.8265,58.2304,56.8265,57.654,176200.0],["2018-03-08",57.8771,57.9794,57.2728,57.7935,99900.0],["2018-03-09",58.0817,58.937,57.7191,58.8627,124400.0],["2018-03-12",59.0114,60.1178,58.5466,59.0207,148600.0],["2018-03-13",59.123,59.8761,58.8534,59.7924,274300.0],["2018-03-14",60.0816,60.5572,59.522,60.1655,146300.0],["2018-03-15",60.1095,60.2961,58.8971,59.7738,134100.0],["2018-03-16",59.7551,60.2774,59.3354,60.0442,429600.0],["2018-03-19",59.9044,59.951,58.5054,59.5313,112000.0],["2018-03-20",59.6152,60.5945,59.466,60.1841,86700.0],["2018-03-21",60.0069,60.5852,59.3821,60.1095,95700.0],["2018-03-22",59.7458,60.4453,58.4028,59.2049,120300.0],["2018-03-23",59.2888,59.6619,58.6173,58.6732,112200.0],["2018-03-26",59.3914,59.9323,58.6919,59.9323,96700.0],["2018-03-27",60.0909,60.0909,58.1789,58.496,107100.0],["2018-03-28",58.5893,59.522,58.3934,58.9344,75100.0],["2018-03-29",59.1023,59.6525,58.6453,59.065,117700.0],["2018-04-02",58.981,59.2515,56.8173,57.3302,117900.0],["2018-04-03",57.694,58.2815,56.9758,57.8432,102100.0],["2018-04-04",57.1996,58.7572,56.9851,58.5986,280600.0],["2018-04-05",58.9157,59.7738,58.4121,58.8411,104800.0],["2018-04-06",58.5613,59.2981,56.6121,57.4701,201600.0],["2018-04-09",57.8152,58.1323,57.153,57.209,191100.0],["2018-04-10",57.7686,58.1603,57.125,57.7033,155700.0],["2018-04-11",57.4794,57.8712,57.1437,57.4235,148900.0],["2018-04-12",57.7592,58.3841,57.2836,57.7686,161700.0],["2018-04-13",58.0484,58.5613,57.4421,57.7313,217300.0],["2018-04-16",58.0017,58.7945,57.8618,58.5613,285700.0],["2018-04-17",58.8784,59.4474,58.0764,58.9904,180400.0],["2018-04-18",59.037,59.2328,58.7572,58.8878,186400.0],["2018-04-19",58.8225,59.1209,58.4494,58.7572,104700.0],["2018-04-20",58.5147,59.2049,58.4494,58.6732,106000.0],["2018-04-23",58.5986,58.981,58.1137,58.3748,134400.0],["2018-04-24",58.6453,59.2795,57.1344,57.6007,138200.0],["2018-04-25",57.4048,58.981,56.9012,58.8598,222500.0],["2018-04-26",62.2267,62.8515,60.2867,61.7417,546600.0],["2018-04-27",61.9375,61.9375,60.5012,60.8556,293700.0],["2018-04-30",61.294,61.695,60.352,60.6505,254900.0],["2018-05-01",60.8463,61.4992,60.0256,61.0702,190300.0],["2018-05-02",61.2287,62.264,60.5385,61.1541,311900.0],["2018-05-03",60.9955,61.6764,60.1189,60.9769,175800.0],["2018-05-04",60.8463,62.4971,60.1655,62.2546,162000.0],["2018-05-07",62.4225,62.9355,61.9469,62.8329,130500.0],["2018-05-08",62.8329,63.5976,61.9935,63.0847,169100.0],["2018-05-09",63.0847,63.635,57.2743,63.4764,125500.0],["2018-05-10",63.5324,64.0173,62.9541,63.1873,138500.0],["2018-05-11",63.1686,63.8028,62.693,63.2712,108400.0],["2018-05-14",63.4484,63.4484,62.9728,63.1779,85700.0],["2018-05-15",62.7676,63.7935,62.5438,63.6256,145700.0],["2018-05-16",63.7003,64.3531,63.1593,64.1572,169600.0],["2018-05-17",64.1759,64.8661,63.7096,63.8775,144300.0],["2018-05-18",64.1666,64.5117,63.7375,64.2132,146300.0],["2018-05-21",64.3624,64.8194,64.0267,64.3438,159500.0],["2018-05-22",64.3531,64.3997,63.9054,64.1479,76000.0],["2018-05-23",64.1199,64.465,63.9054,64.2412,117900.0],["2018-05-24",64.2132,64.6236,63.6536,63.8122,95100.0],["2018-05-25",63.7375,64.3344,63.4391,63.7748,63800.0],["2018-05-29",63.4671,64.1479,63.3179,63.9334,132100.0],["2018-05-30",64.2039,64.7541,62.8422,64.3438,132900.0],["2018-05-31",64.3158,64.95,64.008,64.0267,107800.0],["2018-06-01",64.3531,64.9407,64.2971,64.3811,222100.0],["2018-06-04",64.3531,65.4909,63.8495,65.2951,149500.0],["2018-06-05",65.3044,66.4796,65.0153,66.4796,210500.0],["2018-06-06",66.6288,68.1303,65.7614,68.0744,227200.0],["2018-06-07",68.121,68.3262,67.4402,68.0837,203200.0],["2018-06-08",67.8226,68.5034,67.235,67.7293,155000.0],["2018-06-11",67.5521,67.7759,63.9894,67.5987,104800.0],["2018-06-12",67.6267,67.9158,67.0578,67.5801,118000.0],["2018-06-13",67.4588,68.4288,67.1604,68.0651,118500.0],["2018-06-14",68.1212,69.1032,67.719,69.0844,109300.0],["2018-06-15",68.8787,69.7485,67.3356,69.5801,277700.0],["2018-06-18",69.3463,69.5895,68.5981,69.5801,143700.0],["2018-06-19",69.1312,69.5521,68.5888,69.4585,202200.0],["2018-06-20",69.4492,70.852,69.4305,70.8426,203600.0],["2018-06-21",70.9642,71.2635,70.0851,70.4312,182100.0],["2018-06-22",70.7024,71.6656,69.711,71.4786,773600.0],["2018-06-25",71.1232,71.4412,69.4866,70.4966,246400.0],["2018-06-26",70.1506,71.0765,68.8319,69.1219,456500.0],["2018-06-27",69.1312,69.2528,67.7003,68.542,224400.0],["2018-06-28",68.5514,68.6449,67.8406,68.4017,124100.0],["2018-06-29",68.5421,68.9161,67.7845,68.4579,150700.0],["2018-07-02",68.3082,69.3931,67.7097,69.365,87800.0],["2018-07-03",69.3744,69.9075,69.0938,69.6924,59500.0],["2018-07-05",69.5614,69.9449,68.8413,69.7485,160200.0],["2018-07-06",69.7765,71.0391,69.7765,70.7304,95600.0],["2018-07-09",71.039,71.039,69.7952,70.375,218300.0],["2018-07-10",70.6743,71.198,70.1506,70.3657,115600.0],["2018-07-11",70.3657,70.6182,69.4024,69.524,121200.0],["2018-07-12",69.6736,70.0851,69.2995,69.4772,161000.0],["2018-07-13",69.5708,69.8607,68.9161,69.0003,146400.0],["2018-07-16",69.1125,69.3837,68.224,68.4111,179300.0],["2018-07-17",68.4953,69.5053,68.4953,69.1873,399100.0],["2018-07-18",69.2809,70.0103,68.6917,68.8133,195800.0],["2018-07-19",68.8226,69.3463,68.5327,68.9722,122200.0],["2018-07-20",68.9722,69.337,68.6356,68.673,148600.0],["2018-07-23",68.5046,69.9448,68.355,69.842,186200.0],["2018-07-24",69.8513,70.2348,68.5888,69.3089,160600.0],["2018-07-25",69.4211,70.3564,69.3931,69.9823,92800.0],["2018-07-26",70.0197,70.8333,69.7485,70.5902,108900.0],["2018-07-27",70.5995,70.8895,68.0932,68.6823,113000.0],["2018-07-30",68.8132,69.2902,67.8874,68.355,123900.0],["2018-07-31",68.6823,69.4211,68.6823,69.206,125000.0],["2018-08-01",69.5334,71.9743,69.5334,71.3383,200300.0],["2018-08-02",72.4793,78.0812,72.4793,75.1914,332800.0],["2018-08-03",75.1914,75.1914,73.9943,74.8922,184100.0],["2018-08-06",74.8641,75.4252,72.7692,72.9843,179600.0],["2018-08-07",74.8641,74.8641,72.5261,72.7505,142200.0],["2018-08-08",72.6944,73.1433,71.675,72.021,118100.0],["2018-08-09",71.9743,72.3484,70.9362,71.17,126300.0],["2018-08-10",71.0858,71.9836,70.7772,71.4692,86400.0],["2018-08-13",71.3103,72.1239,71.0858,71.8434,98100.0],["2018-08-14",71.8714,73.0311,71.6937,72.8347,123000.0],["2018-08-15",72.6476,72.9749,71.329,71.6189,92900.0],["2018-08-16",71.7685,72.3484,71.3009,72.3016,179500.0],["2018-08-17",72.0117,72.9095,72.0117,72.6757,114800.0],["2018-08-20",72.9469,73.6202,72.8721,73.19,127100.0],["2018-08-21",73.1807,73.6296,72.6476,72.8534,147600.0],["2018-08-22",72.5354,73.1713,71.834,72.7131,125100.0],["2018-08-23",72.5915,73.1059,72.5167,72.6196,106000.0],["2018-08-24",72.6289,72.8814,72.2361,72.7785,144000.0],["2018-08-27",73.1152,73.1713,72.6383,72.9469,116200.0],["2018-08-28",72.9469,73.1339,72.6663,72.9375,74900.0],["2018-08-29",73.0685,74.6864,72.8814,74.4526,134600.0],["2018-08-30",74.3497,75.7619,74.0317,74.7051,158400.0],["2018-08-31",74.5555,75.4159,74.2562,75.2195,113600.0],["2018-09-04",75.4626,75.9864,74.5929,75.7151,118300.0],["2018-09-05",75.6403,76.3043,74.3217,75.6684,114800.0],["2018-09-06",75.5281,76.5475,74.6583,76.295,76600.0],["2018-09-07",76.2015,77.118,75.5842,75.9864,126400.0],["2018-09-10",76.2856,76.5755,75.6123,75.6684,71900.0],["2018-09-11",75.659,76.7626,75.3784,76.3511,103600.0],["2018-09-12",76.3418,76.3698,73.4145,74.0785,207400.0],["2018-09-13",74.4067,75.6162,73.1503,74.3035,452700.0],["2018-09-14",74.3035,75.9255,74.3035,75.6818,221700.0],["2018-09-17",75.5974,75.8506,73.8723,74.6223,179500.0],["2018-09-18",74.6317,75.9537,74.6317,75.0161,231200.0],["2018-09-19",75.0161,75.3161,73.6566,73.8441,160800.0],["2018-09-20",74.2379,75.2786,73.9379,75.0442,93200.0],["2018-09-21",75.2505,77.9413,72.8315,73.0472,395800.0],["2018-09-24",73.0378,74.8848,73.0378,74.6504,200500.0],["2018-09-25",74.6879,75.1192,73.9285,74.341,335800.0],["2018-09-26",74.6129,75.6255,73.5441,75.1099,155400.0],["2018-09-27",75.1005,75.4849,74.0879,74.5942,204800.0],["2018-09-28",74.2941,74.9036,74.0597,74.2754,222700.0],["2018-10-01",74.5473,75.138,73.8816,74.1254,254500.0],["2018-10-02",73.9191,74.2566,73.1878,73.8722,137800.0],["2018-10-03",74.1347,74.1722,73.2253,73.2628,89500.0],["2018-10-04",73.2816,73.2816,71.0314,71.322,138900.0],["2018-10-05",71.4345,71.8002,68.8468,69.925,190600.0],["2018-10-08",69.5969,70.2532,68.1342,69.0062,208700.0],["2018-10-09",68.4999,69.4281,68.3124,68.7062,282300.0],["2018-10-10",68.6686,68.828,66.5403,66.6903,261700.0],["2018-10-11",66.2028,67.853,65.9403,66.4747,487000.0],["2018-10-12",67.4873,68.3874,66.6997,67.8436,362300.0],["2018-10-15",67.7498,69.1093,66.9904,68.5374,228700.0],["2018-10-16",68.7155,71.1439,68.7155,70.7501,322600.0],["2018-10-17",70.6001,70.7407,69.2781,69.8406,188200.0],["2018-10-18",69.8125,70.1406,67.6748,68.5936,207600.0],["2018-10-19",68.5843,68.9218,67.0185,67.2623,118000.0],["2018-10-22",67.3842,67.6936,66.9247,67.131,214300.0],["2018-10-23",66.5122,66.531,64.5714,65.4527,241500.0],["2018-10-24",65.5746,66.8779,64.6652,65.0683,158500.0],["2018-10-25",65.509,66.3622,64.6933,66.0153,142800.0],["2018-10-26",65.2934,65.4152,63.887,64.6839,88000.0],["2018-10-29",65.6215,66.9435,63.2307,64.1964,137900.0],["2018-10-30",64.187,66.0715,64.187,64.9183,147600.0],["2018-10-31",65.6496,66.2497,63.0994,63.2213,322100.0],["2018-11-01",63.4463,65.9403,63.4463,65.5746,282300.0],["2018-11-02",66.756,68.7718,61.8243,62.8556,453100.0],["2018-11-05",62.8744,64.1964,62.2275,64.0276,263200.0],["2018-11-06",63.8401,64.8152,63.5963,64.0651,220100.0],["2018-11-07",64.4589,65.3496,63.7557,64.1682,189800.0],["2018-11-08",64.0932,65.5934,63.962,64.9277,342800.0],["2018-11-09",65.0215,65.0308,64.262,64.7871,148900.0],["2018-11-12",64.7777,64.8339,63.9432,64.1682,129900.0],["2018-11-13",64.4964,64.9277,63.7182,63.7838,169400.0],["2018-11-14",63.7745,64.562,62.6775,63.9151,307500.0],["2018-11-15",63.5682,64.7495,63.0244,64.5339,180400.0],["2018-11-16",64.1964,64.8527,63.5588,64.2995,143900.0],["2018-11-19",64.2901,64.6558,62.9494,63.3526,120900.0],["2018-11-20",62.8369,63.8963,62.2837,63.0431,96000.0],["2018-11-21",63.2494,64.0276,62.8181,62.8744,81300.0],["2018-11-23",62.7525,63.9339,62.6306,63.5588,38700.0],["2018-11-26",63.962,64.5058,62.8556,63.0713,114200.0],["2018-11-27",62.7806,63.4557,61.8993,62.3399,147400.0],["2018-11-28",62.6119,64.5714,62.1337,64.4964,182000.0],["2018-11-29",64.1307,64.3276,63.015,63.1275,228300.0],["2018-11-30",63.1838,63.8963,62.3587,63.7182,213900.0],["2018-12-03",63.8495,64.6558,63.2588,64.5527,166200.0],["2018-12-04",64.4495,65.2652,62.4806,62.8087,162000.0],["2018-12-06",62.2649,63.4088,60.9523,62.3868,124500.0],["2018-12-07",62.3962,62.4806,60.9055,61.2524,133300.0],["2018-12-10",61.0648,62.0306,60.5398,61.9837,168500.0],["2018-12-11",62.5181,63.09,61.9462,62.8462,114500.0],["2018-12-12",63.3619,64.0932,62.6963,63.3901,111900.0],["2018-12-13",63.5687,63.6628,62.9199,63.3148,114000.0],["2018-12-14",62.9575,63.5499,59.6662,59.9389,167300.0],["2018-12-17",59.8355,60.3715,58.1428,58.171,249800.0],["2018-12-18",58.7446,58.7446,56.8733,57.3247,151600.0],["2018-12-19",57.5128,58.7635,56.6288,57.2024,363900.0],["2018-12-20",57.2213,58.1428,55.7449,56.0552,178700.0],["2018-12-21",56.2903,57.4187,55.7449,55.8671,672400.0],["2018-12-24",55.5474,55.5474,53.9582,53.9864,83900.0],["2018-12-26",54.3531,57.7667,53.5162,57.588,166400.0],["2018-12-27",56.6288,58.3967,56.2809,58.2933,175300.0],["2018-12-28",58.5472,59.4499,57.8231,58.9703,194900.0],["2018-12-31",59.102,60.4185,58.2368,60.3715,180600.0],["2019-01-02",59.8073,60.221,59.0456,59.6286,398700.0],["2019-01-03",59.3653,59.6286,57.005,57.1648,271500.0],["2019-01-04",57.8513,59.4781,57.8325,58.613,138100.0],["2019-01-07",58.6036,59.6474,57.3999,57.6068,152400.0],["2019-01-08",58.124,58.4343,56.5442,58.2086,159300.0],["2019-01-09",58.3779,59.7132,57.4469,59.6944,225800.0],["2019-01-10",59.4311,60.6348,59.2807,60.5125,122100.0],["2019-01-11",60.2492,60.5407,59.6286,60.4091,79500.0],["2019-01-14",60.0329,61.199,59.5722,60.8417,225000.0],["2019-01-15",60.7382,62.0829,60.7382,61.8666,115600.0],["2019-01-16",61.8761,63.4183,61.8761,63.3618,247300.0],["2019-01-17",63.0797,64.1329,63.0797,63.8132,181100.0],["2019-01-18",63.9637,63.9637,62.1958,62.666,402000.0],["2019-01-22",62.2616,63.3618,61.7256,62.76,195900.0],["2019-01-23",65.8726,69.9726,63.6251,66.4838,1006400.0],["2019-01-24",59.2524,66.2676,59.2524,65.4965,1328500.0],["2019-01-25",65.8256,66.7189,65.2144,65.7222,1280600.0],["2019-01-28",65.4871,66.3428,62.9105,64.0859,411100.0],["2019-01-29",64.227,64.9228,63.7568,63.8602,282400.0],["2019-01-30",64.4433,65.0451,63.6722,64.763,257000.0],["2019-01-31",64.7442,66.4933,64.2082,66.1547,370800.0],["2019-02-01",66.1265,66.1735,64.2082,65.6469,159200.0],["2019-02-04",65.6563,67.4807,65.299,66.0607,166500.0],["2019-02-05",65.9761,66.6813,65.4871,65.5905,145300.0],["2019-02-06",65.5999,65.9573,65.0451,65.393,215300.0],["2019-02-07",65.3084,65.8256,64.0389,65.5999,120800.0],["2019-02-08",65.7504,66.0795,65.1391,65.1673,128000.0],["2019-02-11",65.5435,66.5497,65.2426,66.4557,319200.0],["2019-02-12",66.8318,68.0355,65.6281,66.9352,193700.0],["2019-02-13",67.2361,68.1295,66.1923,66.7566,252900.0],["2019-02-14",66.4838,67.4994,66.3146,66.8036,168000.0],["2019-02-15",67.2173,68.4586,66.8694,67.6499,478700.0],["2019-02-19",68.7313,71.4396,67.396,70.3205,736600.0],["2019-02-20",70.5086,70.7531,69.2297,69.3237,284400.0],["2019-02-21",69.1263,70.7249,69.0416,70.6591,241300.0],["2019-02-22",70.9694,71.9944,70.6591,71.2515,198900.0],["2019-02-25",71.6277,72.0602,70.3017,70.4146,149400.0],["2019-02-26",70.518,71.4866,69.6059,69.9444,501300.0],["2019-02-27",70.0102,71.7029,69.6811,71.2703,417800.0],["2019-02-28",71.2797,72.4082,71.0352,72.3141,676900.0],["2019-03-01",72.6996,74.2042,72.1636,74.0632,684600.0],["2019-03-04",74.1102,74.2889,72.0226,72.7843,542100.0],["2019-03-05",72.6151,73.3579,71.59,73.1322,251800.0],["2019-03-06",73.1698,73.4331,72.0132,72.7279,700600.0],["2019-03-07",72.5868,73.7059,72.0884,73.2545,307000.0],["2019-03-08",72.8595,73.2733,71.8534,72.8031,227800.0],["2019-03-11",72.9818,73.546,72.521,73.2921,276900.0],["2019-03-12",73.6777,74.0162,72.2201,73.8845,151600.0],["2019-03-13",74.3453,75.2104,73.9786,74.7309,224100.0],["2019-03-14",74.514,74.9194,73.2602,73.3639,163300.0],["2019-03-15",73.5336,74.4857,72.0818,74.382,429800.0],["2019-03-18",74.3726,75.4191,74.0709,75.2399,315300.0],["2019-03-19",75.3625,76.2675,74.1275,75.3908,278700.0],["2019-03-20",75.3908,76.5221,73.6373,75.5416,331600.0],["2019-03-21",75.2211,77.9456,75.2211,77.3422,254100.0],["2019-03-22",77.1914,77.6251,74.9854,75.2494,332300.0],["2019-03-25",75.5228,76.6918,74.7214,76.1261,192700.0],["2019-03-26",76.5032,77.4459,75.8433,76.8803,254500.0],["2019-03-27",76.8709,77.1349,75.3437,76.9934,291000.0],["2019-03-28",77.2668,77.5025,75.3813,77.1631,198200.0],["2019-03-29",77.2951,78.6055,77.2103,78.417,250400.0],["2019-04-01",78.8601,79.1052,76.8897,77.9456,185400.0],["2019-04-02",77.955,78.153,77.1914,78.0493,134800.0],["2019-04-03",78.5584,78.7186,77.1914,77.9927,303300.0],["2019-04-04",78.3133,78.4358,77.4931,77.6534,193700.0],["2019-04-05",77.7476,79.4351,77.2291,78.7186,317500.0],["2019-04-08",78.6149,78.8883,77.2103,77.6628,127500.0],["2019-04-09",77.5779,78.2567,77.2762,77.9079,235500.0],["2019-04-10",77.9644,79.0957,73.4487,78.0964,241000.0],["2019-04-11",78.3321,78.7186,77.2385,78.4829,171900.0],["2019-04-12",79.0203,79.0203,77.7476,78.417,236100.0],["2019-04-15",78.7092,79.0392,78.2284,78.6621,114500.0],["2019-04-16",79.3408,79.5482,76.1167,76.2864,245600.0],["2019-04-17",76.6352,77.0688,73.2885,73.7881,403500.0],["2019-04-18",74.2878,75.0043,72.506,74.8723,256800.0],["2019-04-22",74.8628,76.1261,73.8447,74.6083,261100.0],["2019-04-23",74.6649,76.9369,74.316,76.1355,221800.0],["2019-04-24",76.0036,77.0311,75.1551,75.4285,290200.0],["2019-04-25",77.8702,80.9906,75.5982,76.6635,793600.0],["2019-04-26",76.5881,77.8796,75.5322,77.7571,275100.0],["2019-04-29",77.4082,77.4082,74.1652,74.1935,622800.0],["2019-04-30",74.4763,75.6264,73.9672,75.4473,462100.0],["2019-05-01",75.5982,75.881,74.3444,75.1928,385400.0],["2019-05-02",75.0042,76.7294,74.8534,76.4183,370600.0],["2019-05-03",76.8803,77.8985,76.4372,77.7759,240600.0],["2019-05-06",76.3806,77.7665,74.0238,77.5402,362000.0],["2019-05-07",77.0312,77.6816,75.4285,76.145,323200.0],["2019-05-08",76.1355,76.7672,75.5133,76.3052,177200.0],["2019-05-09",75.8527,77.2668,75.1834,77.0217,154900.0],["2019-05-10",76.8143,77.7099,75.3436,77.1631,159100.0],["2019-05-13",75.9753,76.8709,75.5605,76.0318,231200.0],["2019-05-14",76.2864,77.0877,75.7113,76.5032,188600.0],["2019-05-15",76.1261,77.8042,75.8904,77.6722,160800.0],["2019-05-16",77.9362,78.9921,76.8709,77.2009,150900.0],["2019-05-17",76.6446,77.2951,75.6359,75.7207,158500.0],["2019-05-20",75.2682,76.0413,75.0514,75.4379,250200.0],["2019-05-21",75.8716,76.3712,75.5416,76.0318,136900.0],["2019-05-22",75.947,76.8332,75.6642,76.8332,127200.0],["2019-05-23",76.4844,77.1726,75.881,76.3524,211300.0],["2019-05-24",76.7672,77.3988,76.4655,76.7672,125600.0],["2019-05-28",76.8615,78.7752,76.7766,77.5497,362100.0],["2019-05-29",77.248,77.4365,75.9941,77.05,144000.0],["2019-05-30",77.4365,78.4452,76.3147,77.2668,142700.0],["2019-05-31",76.4655,76.5975,75.4191,75.8716,246800.0],["2019-06-03",75.8904,76.4467,74.6177,75.3625,233300.0],["2019-06-04",75.9658,77.1631,74.8817,77.116,163300.0],["2019-06-05",77.3988,77.9456,77.0311,77.6628,150800.0],["2019-06-06",77.6062,77.6062,76.4372,76.984,168500.0],["2019-06-07",77.3517,77.8985,76.9463,77.2386,172200.0],["2019-06-10",77.4177,79.1523,77.4177,79.058,155800.0],["2019-06-11",79.4351,79.7274,77.7288,78.1907,124100.0],["2019-06-12",78.417,79.5671,78.2567,79.3691,203700.0],["2019-06-13",79.5676,80.1251,78.7738,79.4258,204700.0],["2019-06-14",79.3219,80.1346,77.8099,77.8855,135400.0],["2019-06-17",77.895,78.9061,77.5075,78.5754,151700.0],["2019-06-18",78.736,79.9739,77.9422,79.7566,132100.0],["2019-06-19",79.6621,81.3914,79.5392,81.3347,125500.0],["2019-06-20",82.0151,82.79,80.4748,81.2024,194000.0],["2019-06-21",80.8528,81.9489,80.2574,81.6843,400600.0],["2019-06-24",81.5426,82.7616,81.3914,82.1568,258100.0],["2019-06-25",82.4309,82.8939,80.3235,80.3991,290300.0],["2019-06-26",80.5031,80.8622,78.9628,79.0289,126500.0],["2019-06-27",79.2746,80.7299,79.2179,80.6732,158900.0],["2019-06-28",80.8244,82.8089,80.1629,80.8622,1110700.0],["2019-07-01",81.4764,82.1568,80.5976,80.815,215700.0],["2019-07-02",80.815,81.278,78.3013,81.278,336200.0],["2019-07-03",81.4198,81.9868,80.8339,81.6655,99800.0],["2019-07-05",81.3347,82.6388,81.278,82.5915,134300.0],["2019-07-08",82.3931,82.5159,81.4765,82.0907,153300.0],["2019-07-09",81.7977,82.8089,81.7977,82.1285,160100.0],["2019-07-10",82.4403,83.5176,82.1001,83.3002,265200.0],["2019-07-11",83.4893,83.8294,82.9412,83.0735,109300.0],["2019-07-12",82.9506,83.3948,82.0718,83.2152,154900.0],["2019-07-15",83.2908,83.5082,81.6277,81.6655,161900.0],["2019-07-16",81.5993,81.8261,80.5976,80.6449,144100.0],["2019-07-17",80.6354,81.0229,79.87,80.5409,106800.0],["2019-07-18",80.4086,81.9111,80.4086,81.5426,162500.0],["2019-07-19",81.382,82.5537,79.577,79.6526,180000.0],["2019-07-22",79.7377,80.4559,79.01,79.3502,189600.0],["2019-07-23",79.4353,80.0117,78.8778,79.9739,132000.0],["2019-07-24",79.9267,81.3536,79.0667,81.0701,173600.0],["2019-07-25",80.8244,81.4765,80.5504,80.8622,117500.0],["2019-07-26",81.2308,82.1285,80.3236,81.93,117900.0],["2019-07-29",81.9584,82.9034,81.4386,81.9489,166900.0],["2019-07-30",81.3914,83.0262,81.3914,82.6199,444600.0],["2019-07-31",82.5821,84.2831,81.8828,82.5443,327200.0],["2019-08-01",85.039,88.715,83.6971,88.6205,711700.0],["2019-08-02",87.874,87.8834,85.4832,87.2975,345000.0],["2019-08-05",86.7589,87.6377,84.3019,86.3147,251700.0],["2019-08-06",86.8345,87.9118,86.2108,87.8268,185600.0],["2019-08-07",87.2881,89.0363,86.3337,88.8851,232400.0],["2019-08-08",89.4332,90.8979,89.4332,90.6711,175000.0],["2019-08-09",90.0663,90.8318,89.3104,89.5655,332700.0],["2019-08-12",88.9701,91.6539,88.9701,90.1136,179100.0],["2019-08-13",89.8679,91.2287,89.1875,90.1892,175400.0],["2019-08-14",89.2253,90.3687,88.8284,89.3576,189700.0],["2019-08-15",89.6884,90.3593,88.3276,88.9418,211500.0],["2019-08-16",89.2914,90.1136,88.5071,89.7923,145500.0],["2019-08-19",90.4349,91.5216,89.8584,91.257,135700.0],["2019-08-20",90.9924,92.1359,89.8017,90.7373,239300.0],["2019-08-21",91.0869,92.7501,90.6711,91.824,152600.0],["2019-08-22",94.47,96.9175,93.7612,95.4055,536700.0],["2019-08-23",95.122,96.3221,93.525,93.8274,227600.0],["2019-08-26",94.7157,95.7929,93.6856,95.3299,128700.0],["2019-08-27",96.1898,96.7474,94.2432,94.5361,192500.0],["2019-08-28",94.4794,95.4055,94.0542,95.1409,133800.0],["2019-08-29",95.8685,96.0764,94.8857,95.6795,129600.0],["2019-08-30",96.152,96.152,94.8007,95.226,122400.0],["2019-09-03",95.0558,95.3583,92.3721,93.3076,157500.0],["2019-09-04",94.1203,94.1203,92.2303,93.0808,114300.0],["2019-09-05",93.8935,94.0069,92.5516,93.4588,167400.0],["2019-09-06",93.6667,94.555,93.1942,93.4777,88800.0],["2019-09-09",93.7045,94.6306,91.7295,92.7784,325400.0],["2019-09-10",92.4194,92.7407,90.416,92.6273,226700.0],["2019-09-11",92.9958,96.171,91.4744,93.9975,224600.0],["2019-09-12",94.4236,95.6545,93.7986,95.3137,162000.0],["2019-09-13",95.2474,96.2321,94.6603,95.7019,160000.0],["2019-09-16",95.2663,96.4594,94.9444,96.2984,149700.0],["2019-09-17",96.6677,98.3815,96.5351,96.7624,185800.0],["2019-09-18",96.8476,97.2169,95.6356,96.6109,146300.0],["2019-09-19",96.5257,97.6998,95.4083,95.8913,219700.0],["2019-09-20",95.4936,95.825,94.594,94.897,582200.0],["2019-09-23",94.5656,95.8534,94.2531,95.1811,161800.0],["2019-09-24",95.5314,96.2227,92.009,92.9843,250700.0],["2019-09-25",92.918,93.9596,91.9617,92.6813,217700.0],["2019-09-26",92.7476,93.3441,91.706,92.2363,142000.0],["2019-09-27",92.3594,92.7287,90.4182,90.8065,211100.0],["2019-09-30",90.7591,92.0753,90.1626,91.0432,219500.0],["2019-10-01",91.0432,92.1227,88.3446,88.5624,323700.0],["2019-10-02",87.7291,89.4146,87.0852,88.354,274900.0],["2019-10-03",88.2025,89.6323,86.9621,89.4619,205400.0],["2019-10-04",90.3141,92.0374,89.6607,91.3935,300700.0],["2019-10-07",91.0811,91.2231,90.4277,90.8822,130000.0],["2019-10-08",90.4656,90.6076,88.6002,89.6702,279800.0],["2019-10-09",90.2762,90.9011,89.1873,89.7838,121000.0],["2019-10-10",89.6607,90.2194,88.4487,88.6192,210800.0],["2019-10-11",89.4714,90.9864,89.4714,89.9732,197300.0],["2019-10-14",89.7649,90.778,88.4108,89.6323,93500.0],["2019-10-15",89.9921,90.9958,89.8028,90.2194,84700.0],["2019-10-16",90.0111,90.9769,89.2914,90.5792,138900.0],["2019-10-17",91.0811,92.8328,91.0811,92.0185,200400.0],["2019-10-18",91.5356,93.0222,91.5356,92.3972,154300.0],["2019-10-21",92.8044,94.0259,92.1416,92.5298,183400.0],["2019-10-22",92.3688,92.918,90.9958,91.3367,162900.0],["2019-10-23",91.0716,92.3783,91.0716,92.0753,128100.0],["2019-10-24",92.3972,93.221,91.7155,92.7571,146200.0],["2019-10-25",92.8612,93.6566,92.4351,92.5677,149700.0],["2019-10-28",92.5582,94.3573,92.5582,94.0922,281400.0],["2019-10-29",94.0259,96.4783,93.685,94.3478,191300.0],["2019-10-30",94.2531,97.5294,93.0032,97.1411,491000.0],["2019-10-31",101.8661,106.0229,98.5236,104.1765,740300.0],["2019-11-01",105.54,106.1555,103.0119,103.3149,324600.0],["2019-11-04",103.722,107.4812,103.6179,106.5343,411900.0],["2019-11-05",106.5343,107.0172,103.6462,103.7788,386600.0],["2019-11-06",103.4001,105.2181,103.3149,104.6216,189000.0],["2019-11-07",105.1897,105.862,103.097,103.6652,189700.0],["2019-11-08",103.6841,104.6689,102.7372,104.6689,121800.0],["2019-11-11",104.025,104.9814,103.5895,104.1481,145900.0],["2019-11-12",105.0855,106.4869,104.6215,106.165,255800.0],["2019-11-13",105.9093,107.8694,105.3128,107.519,231600.0],["2019-11-14",107.5285,107.9451,106.5911,106.6763,227800.0],["2019-11-15",106.9982,107.7747,106.4301,106.9888,240700.0],["2019-11-18",107.5095,108.6742,106.9319,106.9982,195200.0],["2019-11-19",107.2539,107.9735,106.3827,106.9982,415000.0],["2019-11-20",106.7426,109.5832,106.7426,106.9888,357300.0],["2019-11-21",106.8941,107.1119,105.8052,106.3733,168800.0],["2019-11-22",106.7236,107.9357,105.9945,107.2634,165900.0],["2019-11-25",108.2292,110.6059,108.2292,110.3597,191500.0],["2019-11-26",108.1156,108.892,106.146,106.4017,250400.0],["2019-11-27",106.146,107.6705,105.0571,107.3675,158600.0],["2019-11-29",107.4906,108.0114,106.5437,107.2539,54800.0],["2019-12-02",107.7842,108.2671,105.1329,106.5722,317000.0],["2019-12-03",105.7957,108.3902,105.7957,108.0588,121600.0],["2019-12-04",108.1913,109.2708,107.8031,108.6648,161200.0],["2019-12-05",108.7689,109.2708,107.4527,107.8599,153400.0],["2019-12-06",108.3712,109.3371,107.8504,107.9546,177600.0],["2019-12-09",107.8978,107.8978,105.7199,106.2691,442000.0],["2019-12-10",106.3354,106.9035,105.0761,106.2123,193500.0],["2019-12-11",106.2691,106.3922,105.4548,105.7673,172100.0],["2019-12-12",105.5396,106.2416,102.9595,105.4353,195900.0],["2019-12-13",105.293,105.6724,104.7333,105.1507,183600.0],["2019-12-16",105.6914,106.6969,105.1412,106.1657,344800.0],["2019-12-17",106.5546,107.0574,104.9989,105.5301,182800.0],["2019-12-18",105.957,105.957,104.3729,105.3025,166900.0],["2019-12-19",105.4543,105.4543,104.4203,104.6385,240200.0],["2019-12-20",105.0369,105.8242,104.4488,104.7428,499600.0],["2019-12-23",104.8187,104.9136,103.3958,104.4013,190400.0],["2019-12-24",104.2875,105.0464,103.8796,104.7143,140500.0],["2019-12-26",104.98,105.274,103.946,104.6385,104600.0],["2019-12-27",104.5151,105.1507,103.6614,104.7902,125000.0],["2019-12-30",104.8472,105.0653,104.2021,104.923,169100.0],["2019-12-31",104.923,106.4882,104.923,106.0803,181800.0],["2020-01-02",106.2795,106.6115,104.4393,105.5112,213200.0],["2020-01-03",104.6574,105.957,103.965,105.3973,212000.0],["2020-01-06",105.1317,107.4178,104.2211,106.2511,324200.0],["2020-01-07",106.0803,107.4368,104.1357,104.1926,888100.0],["2020-01-08",104.648,105.5491,104.297,104.5152,264400.0],["2020-01-09",104.5341,106.6874,104.2116,105.5206,208600.0],["2020-01-10",105.8527,106.289,104.6005,105.2551,287000.0],["2020-01-13",105.3594,105.5776,104.2875,105.0748,249900.0],["2020-01-14",104.7428,106.0898,103.8891,105.0463,437400.0],["2020-01-15",104.8756,105.8906,103.0638,104.1452,368200.0],["2020-01-16",104.5721,105.5396,104.1452,105.0369,222000.0],["2020-01-17",105.4922,105.5017,104.4298,104.8282,135600.0],["2020-01-21",104.7049,104.942,103.3579,103.4527,430200.0],["2020-01-22",103.9555,104.4962,103.3863,103.7848,182300.0],["2020-01-23",103.908,103.9365,102.3524,103.0923,271400.0],["2020-01-24",103.3009,103.9934,102.0678,102.4472,259200.0],["2020-01-27",101.5556,102.5326,101.0243,101.7548,392200.0],["2020-01-28",102.2575,102.3808,101.271,101.8781,388100.0],["2020-01-29",101.6789,102.9784,100.8821,100.8821,412700.0],["2020-01-30",106.0329,106.2416,98.1312,99.26,835600.0],["2020-01-31",99.0418,100.0758,96.3004,96.4522,442700.0],["2020-02-03",97.0213,99.2125,96.5565,97.0782,280300.0],["2020-02-04",98.1027,99.8102,97.5525,97.8276,410900.0],["2020-02-05",98.5675,99.4592,97.8276,99.1082,286600.0],["2020-02-06",99.1841,99.1841,97.7043,98.4252,209500.0],["2020-02-07",97.9699,101.6978,95.7976,96.1961,232900.0],["2020-02-10",95.532,97.4197,94.868,96.2814,220300.0],["2020-02-11",96.6324,97.6379,96.0253,97.4861,452000.0],["2020-02-12",97.913,98.4537,96.3953,97.894,236500.0],["2020-02-13",97.8181,99.3928,97.8181,98.9469,163400.0],["2020-02-14",99.1746,99.6868,98.3019,99.4687,237400.0],["2020-02-18",99.4118,99.4687,98.2735,98.5865,148400.0],["2020-02-19",98.8805,100.1232,98.8805,99.9999,233200.0],["2020-02-20",99.8766,100.1232,98.0363,98.5296,225300.0],["2020-02-21",98.6719,98.6719,97.3818,98.226,176500.0],["2020-02-24",95.8735,96.9359,95.2949,95.8451,195200.0],["2020-02-25",96.1391,96.5755,92.7527,93.227,393600.0],["2020-02-26",93.5969,95.5795,92.544,93.0183,220400.0],["2020-02-27",91.529,94.8206,90.3622,92.7811,382800.0],["2020-02-28",90.3528,92.2689,87.3173,89.7741,567800.0],["2020-03-02",89.9544,92.9898,89.2239,92.6673,318700.0],["2020-03-03",93.8246,94.2609,89.2145,91.2919,338600.0],["2020-03-04",92.8855,93.3503,90.9693,93.3503,178300.0],["2020-03-05",91.4531,92.9045,88.7971,90.2674,234200.0],["2020-03-06",87.9433,89.7836,87.0706,89.1386,234500.0],["2020-03-09",83.5135,83.5135,75.6782,78.1065,577900.0],["2020-03-10",79.6812,80.8669,76.9113,80.6108,633300.0],["2020-03-11",78.3911,79.1974,73.9707,74.7201,465000.0],["2020-03-12",69.8823,72.2348,63.726,64.1244,691100.0],["2020-03-13",67.4733,68.0536,62.3928,68.0536,526100.0],["2020-03-16",58.9963,60.7279,55.0195,55.4952,632700.0],["2020-03-17",56.3895,57.7976,46.9516,48.7783,718300.0],["2020-03-18",45.7053,47.7698,35.8297,40.5392,563100.0],["2020-03-19",40.3679,47.7793,39.0645,46.6186,597200.0],["2020-03-20",47.5129,50.5574,45.2676,45.5435,627000.0],["2020-03-23",44.9632,45.0773,36.3054,37.8752,842600.0],["2020-03-24",38.8266,47.3797,38.8266,46.1144,651400.0],["2020-03-25",46.4283,55.7235,44.9632,54.1823,1370000.0],["2020-03-26",55.4571,59.101,54.3249,56.4751,785700.0],["2020-03-27",53.8302,55.4476,50.8619,52.5744,874000.0],["2020-03-30",52.8979,53.7256,50.4337,52.1938,445800.0],["2020-03-31",52.5649,55.01,51.0426,54.4867,569900.0],["2020-04-01",52.327,52.9835,47.4083,47.8649,472000.0],["2020-04-02",47.5415,49.9485,47.2275,49.5204,395000.0],["2020-04-03",49.4823,50.272,47.1324,47.9791,353900.0],["2020-04-06",50.8143,54.4011,50.7382,53.7636,345500.0],["2020-04-07",55.5332,58.0925,54.1156,57.3409,566200.0],["2020-04-08",59.2152,63.3918,58.102,63.2872,631000.0],["2020-04-09",65.5134,71.0411,64.4288,68.7767,651800.0],["2020-04-13",69.3666,71.4216,66.95,68.3581,688900.0],["2020-04-14",69.7472,71.355,69.0051,70.4988,361800.0],["2020-04-15",67.8634,68.929,65.4563,66.3316,524000.0],["2020-04-16",66.4648,67.5304,62.526,65.5705,450900.0],["2020-04-17",68.5008,69.5854,67.1403,67.4257,513600.0],["2020-04-20",65.8274,67.8919,64.0673,64.7047,507500.0],["2020-04-21",60.9467,63.8675,60.3854,60.7945,370700.0],["2020-04-22",61.9647,63.2015,60.2997,62.2216,200400.0],["2020-04-23",62.155,65.1424,62.136,62.4499,215300.0],["2020-04-24",63.0303,65.0663,62.6497,64.5145,222500.0],["2020-04-27",65.2851,67.1118,64.7428,65.875,911800.0],["2020-04-28",67.911,67.911,63.9722,64.3717,746400.0],["2020-04-29",66.7978,71.6595,66.1794,70.7842,776300.0],["2020-04-30",73.724,73.7621,69.2239,70.318,1696700.0],["2020-05-01",68.5579,69.7472,60.138,61.7554,1333800.0],["2020-05-04",61.2987,65.9511,60.8896,64.6762,702800.0],["2020-05-05",65.913,66.4743,63.8009,63.8009,374000.0],["2020-05-06",63.7724,65.5324,61.137,61.137,319400.0],["2020-05-07",62.4119,65.3612,62.0979,63.6297,397700.0],["2020-05-08",65.0948,66.912,64.6191,66.598,329300.0],["2020-05-11",65.3802,69.2809,65.0472,67.7016,488500.0],["2020-05-12",67.8729,67.8729,63.7914,64.0197,367200.0],["2020-05-13",63.506,64.8284,59.7574,60.5376,474300.0],["2020-05-14",59.0439,61.8791,57.7024,61.841,373000.0],["2020-05-15",61.5556,64.5335,60.4615,64.2576,845300.0],["2020-05-18",67.8919,69.9279,67.4448,68.8909,502800.0],["2020-05-19",68.8909,69.0431,66.7693,66.8359,334600.0],["2020-05-20",68.4437,70.1658,67.9585,69.7376,237100.0],["2020-05-21",69.4522,69.6045,68.1678,69.3856,376700.0],["2020-05-22",69.8137,70.356,69.0431,69.7662,310700.0],["2020-05-26",73.6098,73.686,70.1182,70.2229,426000.0],["2020-05-27",71.5929,72.3635,69.8803,70.67,771400.0],["2020-05-28",71.4692,71.4692,69.6045,69.7947,237000.0],["2020-05-29",69.1858,70.4417,68.1583,69.8423,759800.0],["2020-06-01",70.0611,71.6785,68.929,70.3465,395000.0],["2020-06-02",70.9745,71.336,70.1467,70.9935,211300.0],["2020-06-03",72.1923,74.2663,71.6975,73.6384,258100.0],["2020-06-04",72.8297,74.8467,72.687,73.1912,203100.0],["2020-06-05",76.5497,79.9652,75.5222,77.7865,426000.0],["2020-06-08",78.0909,79.2136,76.9873,77.6533,206700.0],["2020-06-09",76.445,77.5011,74.5327,74.8942,253300.0],["2020-06-10",74.8467,74.8467,70.6986,71.8878,311800.0],["2020-06-11",68.8814,69.5569,66.6741,67.3306,367700.0],["2020-06-12",70.3646,71.1756,64.8022,67.1589,255300.0],["2020-06-15",64.3538,70.441,64.1153,69.9639,344000.0],["2020-06-16",73.0934,73.9711,69.9448,71.6431,418000.0],["2020-06-17",71.729,72.5209,69.1148,69.9925,360200.0],["2020-06-18",69.067,70.0975,67.7695,68.2847,158200.0],["2020-06-19",69.2579,70.0402,65.9376,66.7581,582300.0],["2020-06-22",66.2334,66.8631,63.7527,65.6896,528500.0],["2020-06-23",66.7677,69.5536,66.7677,68.943,473800.0],["2020-06-24",67.6263,68.3515,63.6955,65.7849,558700.0],["2020-06-25",65.3461,65.6705,63.4188,64.0962,467200.0],["2020-06-26",63.6192,64.1725,62.7223,63.5619,455600.0],["2020-06-29",64.1248,66.3193,63.0753,66.2239,273700.0],["2020-06-30",65.7945,68.8858,65.2888,68.6854,199900.0],["2020-07-01",68.6282,69.8303,68.3706,69.1434,276400.0],["2020-07-02",70.6222,71.1375,69.0862,69.6586,225700.0],["2020-07-06",71.3378,71.853,68.4946,69.1339,216600.0],["2020-07-07",68.2465,69.4773,67.426,67.5691,181400.0],["2020-07-08",67.4355,68.4564,65.9185,67.8744,204500.0],["2020-07-09",67.7504,68.2465,65.0408,66.6627,206600.0],["2020-07-10",66.5769,69.277,66.5769,69.1434,359500.0],["2020-07-13",70.1166,72.6545,69.4201,69.5441,372800.0],["2020-07-14",69.5441,71.5286,68.9239,71.3378,207900.0],["2020-07-15",73.3319,76.9861,73.3319,76.2991,473100.0],["2020-07-16",75.6789,75.6789,73.0933,73.9902,251900.0],["2020-07-17",74.4577,76.2896,73.5895,75.6312,238900.0],["2020-07-20",74.9825,75.9175,73.8375,75.6312,197200.0],["2020-07-21",76.3277,77.7589,76.0224,76.6617,257600.0],["2020-07-22",76.862,78.9801,76.7857,78.3409,253300.0],["2020-07-23",78.0451,80.8692,77.8543,79.3427,282500.0],["2020-07-24",79.1519,80.3445,77.9306,79.4572,281400.0],["2020-07-27",79.1423,80.8406,79.0183,80.6975,279400.0],["2020-07-28",79.877,80.6689,78.8084,78.9515,298000.0],["2020-07-29",79.8388,83.2449,79.8388,82.4435,457100.0],["2020-07-30",81.4608,84.3517,78.6843,83.3308,612600.0],["2020-07-31",83.369,84.0368,77.2723,78.7511,417900.0],["2020-08-03",78.9515,79.7052,77.6158,78.6271,313200.0],["2020-08-04",78.1596,78.9324,76.8906,78.608,337000.0],["2020-08-05",79.7625,80.2872,78.6366,79.9628,195600.0],["2020-08-06",79.8579,80.1059,78.6843,79.5144,186800.0],["2020-08-07",79.1709,81.2222,79.1709,81.0696,202300.0],["2020-08-10",81.0887,82.9206,81.0791,81.9378,195600.0],["2020-08-11",82.6343,84.0273,81.7661,81.9951,301300.0],["2020-08-12",83.0827,83.7029,81.7756,82.0237,220100.0],["2020-08-13",81.2509,82.911,81.2509,82.4912,310400.0],["2020-08-14",81.3176,81.6707,80.7261,81.2413,114000.0],["2020-08-17",81.3654,82.3481,81.0219,82.0428,153900.0],["2020-08-18",82.0237,82.7583,80.0869,82.4053,263400.0],["2020-08-19",82.3958,82.3958,80.2681,80.8024,274600.0],["2020-08-20",79.3713,80.7738,78.4935,78.8084,166400.0],["2020-08-21",77.7398,78.4935,77.0337,78.0737,203800.0],["2020-08-24",78.608,80.1346,78.2932,79.2759,114400.0],["2020-08-25",80.1823,81.1745,79.5621,80.8788,341200.0],["2020-08-26",80.459,81.4608,79.4572,81.2127,178300.0],["2020-08-27",81.5752,83.5216,81.2318,82.9587,161900.0],["2020-08-28",83.4167,83.4167,81.7756,82.7774,184000.0],["2020-08-31",82.6248,83.2163,81.2604,82.3481,203500.0],["2020-09-01",81.6898,83.1304,81.0982,82.6248,169600.0],["2020-09-02",83.14,85.3916,82.5675,85.1054,244600.0],["2020-09-03",85.0959,85.1436,80.9646,82.4053,214700.0],["2020-09-04",83.6361,83.6361,80.3731,81.5753,144100.0],["2020-09-08",80.7357,82.0237,79.4572,81.041,173400.0],["2020-09-09",81.6325,85.1054,81.3081,84.5234,299600.0],["2020-09-10",85.2867,85.9355,84.199,84.3231,169800.0],["2020-09-11",84.3421,84.7047,81.6039,82.5389,133400.0],["2020-09-14",83.0075,84.222,82.3668,82.9406,309100.0],["2020-09-15",83.6387,83.7152,81.5922,82.1564,161600.0],["2020-09-16",82.6058,83.0075,80.3968,80.8654,187500.0],["2020-09-17",79.5839,80.5402,79.0866,79.2779,165300.0],["2020-09-18",79.9186,79.976,73.5592,74.2382,829700.0],["2020-09-21",72.2108,72.5742,66.559,70.0878,896200.0],["2020-09-22",69.9922,72.4594,69.7148,72.2299,283400.0],["2020-09-23",72.0386,72.402,70.1356,70.2121,203400.0],["2020-09-24",69.887,71.1206,68.3569,70.0878,132200.0],["2020-09-25",69.7148,73.8365,69.2271,73.5783,226900.0],["2020-09-28",74.8502,76.409,74.5729,74.7068,166200.0],["2020-09-29",74.7163,75.0606,72.4594,73.7504,234800.0],["2020-09-30",74.2477,76.2081,74.2477,75.2327,266300.0],["2020-10-01",75.5865,76.5811,73.6835,74.8789,221400.0],["2020-10-02",73.6357,76.0743,73.1575,75.6152,279500.0],["2020-10-05",76.5524,77.5279,75.6344,77.2792,184200.0],["2020-10-06",78.7137,80.6932,77.2983,78.8475,291600.0],["2020-10-07",79.1344,80.8749,78.9814,80.3203,239000.0],["2020-10-08",81.487,81.5443,79.8421,80.3681,109100.0],["2020-10-09",81.0471,82.2998,80.2916,82.1946,152300.0],["2020-10-12",82.4528,83.7439,82.1659,83.1031,136900.0],["2020-10-13",82.2616,82.2998,79.0579,79.3448,255400.0],["2020-10-14",78.8858,80.0429,77.4035,77.7,172400.0],["2020-10-15",76.2081,81.1235,76.0551,80.5498,417300.0],["2020-10-16",80.6263,80.8941,78.7137,78.9241,162700.0],["2020-10-19",79.8038,80.808,77.174,77.3653,167900.0],["2020-10-20",78.2929,79.7465,77.4609,79.3831,253100.0],["2020-10-21",79.3639,80.6454,78.3694,80.1577,165100.0],["2020-10-22",80.7124,82.252,80.2725,81.8886,214500.0],["2020-10-23",82.7206,83.1509,80.5976,80.7793,189300.0],["2020-10-26",79.4596,80.2629,77.1931,79.2683,265300.0],["2020-10-27",78.8284,79.6891,76.9732,77.3079,294400.0],["2020-10-28",75.204,76.8967,75.1275,75.9595,402600.0],["2020-10-29",83.1796,83.8682,75.7109,79.4883,727800.0],["2020-10-30",78.685,79.3735,73.0906,74.5633,401000.0],["2020-11-02",75.5961,77.1262,73.1193,74.3051,378600.0],["2020-11-03",75.8543,78.3025,75.8543,77.547,233200.0],["2020-11-04",75.8352,79.6222,75.8352,77.92,257700.0],["2020-11-05",78.2451,79.3639,76.7723,78.4172,263600.0],["2020-11-06",79.0292,79.2205,75.883,76.7915,244600.0],["2020-11-09",81.6686,91.9203,81.2574,88.7836,753100.0],["2020-11-10",88.6497,90.591,87.024,89.9694,318000.0],["2020-11-11",90.5432,91.4612,88.8505,91.0118,374100.0],["2020-11-12",89.826,90.8396,88.1907,89.0992,326200.0],["2020-11-13",89.7303,91.4708,89.147,90.9448,228800.0],["2020-11-16",93.1061,93.9572,89.826,93.9189,272600.0],["2020-11-17",92.7236,95.8125,91.27,95.8029,318700.0],["2020-11-18",95.975,98.7196,95.4682,95.4682,404000.0],["2020-11-19",95.4299,96.8261,94.9326,96.3862,182500.0],["2020-11-20",95.889,97.8876,95.4969,96.807,276400.0],["2020-11-23",98.1841,99.915,97.8876,98.8057,320300.0],["2020-11-24",100.4123,102.4779,99.1882,102.0571,425400.0],["2020-11-25",101.5025,102.1241,99.5612,99.8768,143900.0],["2020-11-27",99.5898,100.9956,99.1786,100.2114,51700.0],["2020-11-30",99.8194,99.8194,96.9122,97.4382,201200.0],["2020-12-01",98.4996,99.3794,94.5692,94.9422,329500.0],["2020-12-02",94.9039,96.0898,94.5023,95.2673,337700.0],["2020-12-03",94.99,96.7496,94.1102,95.9463,139800.0],["2020-12-04",96.2524,98.5953,94.6362,97.8016,302000.0],["2020-12-07",97.5147,99.3317,94.5119,95.296,168800.0],["2020-12-08",93.6703,97.8876,93.6703,97.4573,241100.0],["2020-12-09",98.5761,99.3316,95.2673,96.7496,167300.0],["2020-12-10",96.1758,99.9819,96.1758,99.2265,179000.0],["2020-12-11",98.1076,99.5516,97.2469,99.0448,179200.0],["2020-12-14",99.9646,101.6031,99.361,100.9994,273000.0],["2020-12-15",102.3217,105.1578,102.063,105.1386,265700.0],["2020-12-16",105.3974,106.3938,103.5385,103.9793,236600.0],["2020-12-17",104.1805,106.3555,102.4271,106.3555,196300.0],["2020-12-18",105.5411,108.6263,104.0463,105.7998,751600.0],["2020-12-21",104.4392,105.4932,100.6545,104.9279,431700.0],["2020-12-22",105.2536,107.055,103.6535,106.9687,154200.0],["2020-12-23",108.4347,109.6995,107.1316,107.6586,186500.0],["2020-12-24",108.588,108.9809,107.1124,108.0993,59400.0],["2020-12-28",109.8432,109.8432,106.8633,107.4382,199300.0],["2020-12-29",108.5593,108.5593,105.9531,107.3999,255600.0],["2020-12-30",108.0802,110.1498,106.5471,107.0454,246500.0],["2020-12-31",106.9304,108.4826,105.819,107.3137,157600.0],["2021-01-04",107.4095,108.1281,104.3242,106.6908,369800.0],["2021-01-05",107.1412,109.2396,106.1351,107.3808,179800.0],["2021-01-06",109.345,112.0757,108.1856,110.6768,408300.0],["2021-01-07",110.3127,110.5043,108.0131,110.3319,303900.0],["2021-01-08",110.6768,112.0086,106.8154,108.176,413600.0],["2021-01-11",106.7675,112.1044,106.4034,111.4912,570300.0],["2021-01-12",111.7595,113.5609,110.9451,111.9512,374900.0],["2021-01-13",111.5487,112.8422,109.9773,112.1811,152600.0],["2021-01-14",112.8806,115.755,111.8937,113.5034,231600.0],["2021-01-15",112.6698,114.0112,109.3354,110.0827,253600.0],["2021-01-19",111.5008,113.6088,110.6672,112.0853,198200.0],["2021-01-20",112.0853,115.1131,111.6637,114.5573,235600.0],["2021-01-21",114.9023,116.4737,113.3117,114.9693,226800.0],["2021-01-22",113.5609,115.3526,112.7656,115.2664,232300.0],["2021-01-25",114.4615,116.1862,112.2674,113.101,310800.0],["2021-01-26",114.2795,114.9885,111.7691,114.3274,358000.0],["2021-01-27",111.8937,114.0974,109.115,110.1594,412900.0],["2021-01-28",105.4165,110.4756,101.7084,109.0767,635000.0],["2021-01-29",108.6838,108.6838,104.9087,107.2178,392900.0],["2021-02-01",108.1473,108.1473,103.9026,107.3328,405800.0],["2021-02-02",109.4024,110.7055,107.9365,108.885,183000.0],["2021-02-03",108.2047,109.9486,106.7004,109.0383,136600.0],["2021-02-04",108.9042,112.0182,108.5497,110.8205,154400.0],["2021-02-05",112.2673,113.8866,108.2239,108.8275,302900.0],["2021-02-08",109.3066,111.1271,109.0862,110.3031,154200.0],["2021-02-09",110.3702,112.0757,109.7282,111.8649,136400.0],["2021-02-10",112.6123,114.4424,112.6123,113.9824,351700.0],["2021-02-11",114.6148,118.2271,113.5417,118.0163,338700.0],["2021-02-12",117.7288,119.1086,116.1575,117.7001,163500.0],["2021-02-16",118.1983,118.1983,114.7777,115.6401,217200.0],["2021-02-17",114.6244,117.2019,113.9633,115.8413,205900.0],["2021-02-18",115.0748,116.1671,112.8902,115.1227,144000.0],["2021-02-19",115.3622,118.3229,114.4998,116.3587,173400.0],["2021-02-22",115.3814,119.4631,114.4519,118.3133,185700.0],["2021-02-23",117.8534,120.6129,116.7324,119.6164,351000.0],["2021-02-24",119.9518,123.7748,119.9518,121.092,412300.0],["2021-02-25",120.3542,121.1686,116.5886,117.336,189000.0],["2021-02-26",118.1409,119.6835,114.7394,117.9109,321600.0],["2021-03-01",119.1948,121.2932,116.8857,117.4222,290400.0],["2021-03-02",116.9144,117.8534,115.4772,117.2977,148100.0],["2021-03-03",110.1881,119.7601,110.1881,117.5276,251600.0],["2021-03-04",117.4797,119.5014,112.1619,113.4938,454800.0],["2021-03-05",114.8065,118.6678,113.0435,118.5433,309900.0],["2021-03-08",118.9361,119.3481,117.0677,117.863,217200.0],["2021-03-09",119.0511,120.2488,117.4701,118.2175,181600.0],["2021-03-10",118.4283,119.7506,117.2881,118.6199,165800.0],["2021-03-11",119.7697,121.2836,118.4283,119.4344,163700.0],["2021-03-12",119.2712,120.1349,117.9468,119.6839,156500.0],["2021-03-15",119.4056,121.2674,118.5706,121.1234,145200.0],["2021-03-16",121.824,121.824,118.0908,120.2213,220600.0],["2021-03-17",119.8758,121.5073,118.3595,120.8067,379300.0],["2021-03-18",120.1158,121.133,116.3345,117.9468,237500.0],["2021-03-19",118.3019,121.7184,117.2271,120.4804,395400.0],["2021-03-22",120.2981,121.3825,119.6071,120.3461,200800.0],["2021-03-23",119.3,120.538,115.8739,117.2559,258100.0],["2021-03-24",118.1484,118.8681,115.9986,115.9986,252300.0],["2021-03-25",114.943,121.4017,113.8489,120.5476,273700.0],["2021-03-26",121.8816,124.1657,120.9315,124.0121,243200.0],["2021-03-29",123.1964,125.7396,121.3633,122.5822,268800.0],["2021-03-30",121.9104,125.3365,121.8336,124.8183,223700.0],["2021-03-31",125.682,127.9661,124.7799,125.3269,481300.0],["2021-04-01",125.5188,125.7588,121.9872,124.3096,252900.0],["2021-04-05",125.6148,125.9507,123.0428,125.8739,436100.0],["2021-04-06",125.7492,127.6974,125.5956,126.6033,152600.0],["2021-04-07",127.8317,128.6667,126.6129,128.5419,208100.0],["2021-04-08",129.54,130.8068,127.9181,130.2118,457500.0],["2021-04-09",130.5189,130.7012,128.158,128.6859,187700.0],["2021-04-12",127.9085,130.279,127.1407,129.0121,291000.0],["2021-04-13",128.4075,129.1369,126.3058,126.5745,304100.0],["2021-04-14",126.6897,128.8682,124.6264,125.1926,354400.0],["2021-04-15",125.8547,126.325,124.1081,125.9987,374900.0],["2021-04-16",127.1887,128.0812,123.2252,124.9622,313000.0],["2021-04-19",124.5687,125.0294,123.2539,124.6839,218700.0],["2021-04-20",124.6839,124.7895,121.6225,122.9181,264100.0],["2021-04-21",123.5035,127.3423,123.5035,126.3826,192800.0],["2021-04-22",126.517,129.2713,126.0083,127.4575,172800.0],["2021-04-23",127.7741,129.4056,127.5342,127.6302,344300.0],["2021-04-26",128.7051,130.087,127.112,128.945,386800.0],["2021-04-27",128.4459,131.0467,127.3807,130.1734,366300.0],["2021-04-28",130.1734,134.588,129.8567,130.9411,436000.0],["2021-04-29",137.3999,141.0275,134.2233,136.3826,832300.0],["2021-04-30",134.6743,137.8413,133.945,135.2693,306600.0],["2021-05-03",135.9796,139.9719,135.9508,139.2425,369600.0],["2021-05-04",138.7723,139.7992,136.4882,139.0122,276900.0],["2021-05-05",138.6187,139.7223,134.7895,135.7012,630200.0],["2021-05-06",135.3749,136.7857,132.5438,136.7761,211000.0],["2021-05-07",136.7473,138.398,136.4882,137.8605,237500.0],["2021-05-10",137.707,140.5573,136.565,137.4671,342600.0],["2021-05-11",135.5573,137.4767,134.2713,135.8356,307400.0],["2021-05-12",134.5016,135.1542,131.4018,131.5266,329400.0],["2021-05-13",131.9008,136.277,131.7473,135.0582,246300.0],["2021-05-14",135.4997,137.5535,133.0813,136.3922,222400.0],["2021-05-17",135.2982,137.2847,134.8759,136.7089,278700.0],["2021-05-18",136.6129,136.9872,133.4651,133.5611,282500.0],["2021-05-19",131.872,134.4248,130.8931,134.4152,253000.0],["2021-05-20",134.1081,135.5765,132.515,133.4363,152400.0],["2021-05-21",134.0122,136.7665,133.2252,133.254,169500.0],["2021-05-24",133.5419,135.2022,132.5918,132.8125,193000.0],["2021-05-25",133.9162,134.8087,132.5246,132.7742,119300.0],["2021-05-26",130.9411,132.3327,130.7588,132.016,158900.0],["2021-05-27",132.8318,132.8318,131.0275,131.0275,131700.0],["2021-05-28",131.6417,133.5324,131.6417,132.1408,100900.0],["2021-06-01",132.5726,134.8759,131.4114,132.8701,221800.0],["2021-06-02",132.6398,132.8893,127.2463,127.8125,507500.0],["2021-06-03",127.0831,128.6186,125.3845,127.9565,261600.0],["2021-06-04",128.4651,130.4805,128.4651,129.4056,142900.0],["2021-06-07",129.4632,130.7972,126.9584,127.2847,244100.0],["2021-06-08",127.6974,129.5496,126.6897,128.7434,154400.0],["2021-06-09",128.9642,129.6839,127.6494,128.2156,131500.0],["2021-06-10",128.3307,131.4018,128.062,130.7588,172000.0],["2021-06-11",130.9315,131.7184,130.8067,131.4689,105500.0],["2021-06-14",131.5458,131.7092,130.7001,131.6516,124200.0],["2021-06-15",131.7093,132.728,130.7866,131.4594,342900.0],["2021-06-16",131.4305,132.4108,130.1042,131.6612,316500.0],["2021-06-17",131.3921,133.3527,131.0941,132.901,157200.0],["2021-06-18",132.334,132.5358,130.0946,130.1427,224300.0],["2021-06-21",130.7097,134.0255,129.7775,132.8914,151800.0],["2021-06-22",134.5637,136.0534,132.0361,135.6402,185700.0],["2021-06-23",135.7459,138.879,134.9578,136.5244,225300.0],["2021-06-24",137.0722,138.1006,135.275,135.7459,272600.0],["2021-06-25",136.5436,138.0045,134.5253,135.5056,361600.0],["2021-06-28",135.2845,135.544,132.6127,133.939,199600.0],["2021-06-29",134.3234,135.1884,130.95,131.7861,214100.0],["2021-06-30",131.7189,132.4493,130.4021,132.0841,133900.0],["2021-07-01",132.6031,134.7271,131.4305,133.3623,192500.0],["2021-07-02",134.3619,134.3619,132.7472,133.4681,132000.0],["2021-07-06",133.1221,133.1221,129.8928,132.4397,166700.0],["2021-07-07",132.0648,133.641,130.6328,133.2758,94900.0],["2021-07-08",131.344,132.5646,129.8447,131.0845,146600.0],["2021-07-09",132.2282,132.6223,130.0465,130.2291,162000.0],["2021-07-12",129.3449,133.1797,128.5472,131.8534,123300.0],["2021-07-13",132.3724,132.3724,127.2305,127.6918,188400.0],["2021-07-14",128.2974,128.2974,125.3948,126.8942,355100.0],["2021-07-15",126.9422,126.9422,121.1756,123.3476,311400.0],["2021-07-16",124.8182,126.0484,123.5591,124.1166,182900.0],["2021-07-19",122.4346,123.5399,119.8685,121.685,210500.0],["2021-07-20",122.3962,127.3554,121.8387,126.2982,320900.0],["2021-07-21",127.836,129.2584,126.5001,129.1623,204100.0],["2021-07-22",127.8937,128.9605,126.452,128.1147,236100.0],["2021-07-23",128.9893,129.1815,126.7596,128.5664,182700.0],["2021-07-26",129.1719,129.3834,127.0767,129.0278,177000.0],["2021-07-27",127.8745,132.036,127.8745,131.0269,283500.0],["2021-07-28",131.5555,134.6502,130.6328,133.7083,301400.0],["2021-07-29",129.393,134.3235,125.9427,132.68,529400.0],["2021-07-30",133.074,134.6214,132.1033,132.5742,163700.0],["2021-08-02",132.5838,133.4777,130.3541,130.7193,172400.0],["2021-08-03",130.8346,131.7188,128.182,128.6625,252500.0],["2021-08-04",127.1729,128.9509,122.9344,123.0786,246000.0],["2021-08-05",123.0209,123.2323,121.0218,121.685,209300.0],["2021-08-06",122.5596,124.7413,120.7335,124.0012,185100.0],["2021-08-09",124.2415,124.2415,120.7911,121.4159,309200.0],["2021-08-10",121.387,121.387,118.7728,119.263,474400.0],["2021-08-11",120.2433,120.9834,117.9847,120.9738,175300.0],["2021-08-12",121.6561,121.9252,118.3115,118.7248,178500.0],["2021-08-13",118.3211,119.7147,116.9852,118.6671,147700.0],["2021-08-16",118.6383,122.079,117.8502,121.2813,189600.0],["2021-08-17",119.7916,121.733,119.5033,121.5023,347700.0],["2021-08-18",121.7042,121.7042,119.3879,120.4163,165100.0],["2021-08-19",119.8589,122.5596,119.6282,122.1079,217500.0],["2021-08-20",122.5788,124.3472,121.7619,122.7037,191300.0],["2021-08-23",123.7705,124.9431,122.1847,124.2319,161200.0],["2021-08-24",124.9431,127.3074,124.7989,127.2497,323500.0],["2021-08-25",127.5957,129.0374,126.9134,128.6241,202700.0],["2021-08-26",128.0955,128.3165,125.4525,126.9037,146500.0],["2021-08-27",127.5861,129.8927,127.5861,129.22,171900.0],["2021-08-30",129.7678,129.7678,127.269,127.3266,125300.0],["2021-08-31",127.0383,127.4996,124.847,126.231,227300.0],["2021-09-01",126.452,126.452,123.8955,123.9724,128500.0],["2021-09-02",124.3376,127.9802,122.4346,126.0291,154700.0],["2021-09-03",125.1257,125.6831,123.6456,124.4145,158300.0],["2021-09-07",123.5207,124.4722,122.8095,123.6264,257200.0],["2021-09-08",123.2612,124.501,122.7806,123.9916,131600.0],["2021-09-09",123.6456,124.7316,122.0117,122.6172,173800.0],["2021-09-10",123.2131,123.2131,118.0616,118.1866,233800.0],["2021-09-13",119.5129,119.657,117.6868,118.0904,156200.0],["2021-09-14",118.0904,121.1036,116.5694,120.3623,225600.0],["2021-09-15",120.2564,124.2708,119.7751,123.5295,280400.0],["2021-09-16",123.9531,127.1781,122.8942,126.7641,285600.0],["2021-09-17",127.2069,128.3332,123.4236,125.1757,525000.0],["2021-09-20",122.9808,124.2515,121.4213,124.1649,206700.0],["2021-09-21",125.1468,125.3682,122.3262,122.6727,146900.0],["2021-09-22",123.5199,125.8592,121.7197,124.7714,131100.0],["2021-09-23",125.426,128.3621,124.9062,126.0325,179600.0],["2021-09-24",125.349,125.8399,124.0494,124.9254,117600.0],["2021-09-27",125.2335,126.5619,122.9423,126.4175,299200.0],["2021-09-28",125.5319,127.4283,124.2227,125.58,376600.0],["2021-09-29",126.225,128.1503,124.9543,126.8796,163600.0],["2021-09-30",128.1022,128.5835,125.3297,125.9458,330800.0],["2021-10-01",126.1961,129.4595,123.6162,128.6028,210800.0],["2021-10-04",129.0649,129.0649,123.9146,125.012,206200.0],["2021-10-05",125.2623,128.4295,125.2046,125.6859,121200.0],["2021-10-06",127.0722,131.4716,125.349,131.1154,281200.0],["2021-10-07",131.7507,133.6086,131.2694,132.8481,368700.0],["2021-10-08",132.8482,133.6761,131.3657,133.0792,216000.0],["2021-10-11",133.3872,134.1189,130.4222,130.4222,155500.0],["2021-10-12",131.125,131.9336,130.403,131.9336,79000.0],["2021-10-13",132.1069,132.1069,129.7869,130.9035,187300.0],["2021-10-14",131.9914,134.2248,131.9914,133.936,246700.0],["2021-10-15",136.0731,138.576,134.9949,136.7277,317500.0],["2021-10-18",135.6591,136.3908,134.0322,136.0923,209600.0],["2021-10-19",136.7373,141.3389,136.7373,138.7782,370000.0],["2021-10-20",139.2402,139.7601,137.3053,139.6446,216300.0],["2021-10-21",139.5868,140.9634,138.6627,139.6157,192600.0],["2021-10-22",139.5579,141.6181,138.9515,140.6458,212400.0],["2021-10-25",140.28,140.6554,138.6242,138.6723,199700.0],["2021-10-26",139.8949,140.2318,137.6808,138.1525,237700.0],["2021-10-27",137.6422,137.7,133.7049,134.5135,225400.0],["2021-10-28",131.8855,142.3304,130.066,140.2511,425500.0],["2021-10-29",139.5483,141.0982,138.1332,140.819,264100.0],["2021-11-01",141.2619,142.9562,140.1067,140.8479,166200.0],["2021-11-02",141.5218,144.3809,140.1548,143.7648,170600.0],["2021-11-03",143.5915,147.1727,141.9839,146.4988,215100.0],["2021-11-04",147.4037,149.7815,146.3351,148.7996,307900.0],["2021-11-05",149.9548,153.1701,149.8874,150.7153,343300.0],["2021-11-08",151.033,152.1015,149.3772,149.7526,180100.0],["2021-11-09",149.9548,152.5443,149.6563,151.1677,155100.0],["2021-11-10",150.9944,151.2062,147.8176,149.9162,187600.0],["2021-11-11",150.4553,150.4553,142.831,145.4494,343700.0],["2021-11-12",145.9404,147.3267,144.7852,145.8923,127700.0],["2021-11-15",146.6239,147.1149,144.6697,145.2666,188300.0],["2021-11-16",145.6324,147.5577,144.8333,146.0367,154500.0],["2021-11-17",145.2569,146.4891,139.221,140.7613,392300.0],["2021-11-18",141.3485,141.3485,136.6314,137.1609,433700.0],["2021-11-19",136.6892,137.6807,135.6303,136.7084,266300.0],["2021-11-22",136.6411,139.5676,134.8216,137.6519,178500.0],["2021-11-23",137.7385,138.7589,134.4462,137.5171,186900.0],["2021-11-24",136.4196,138.6626,136.4196,137.132,93700.0],["2021-11-26",133.5413,135.4763,129.8735,130.0372,155900.0],["2021-11-29",131.4234,132.2705,127.6305,127.7364,237100.0],["2021-11-30",126.5715,128.4295,125.5704,126.5523,185500.0],["2021-12-01",128.8434,132.8481,126.2154,126.2731,323800.0],["2021-12-02",127.2262,131.3849,126.0806,130.1238,208200.0],["2021-12-03",130.894,130.894,123.3948,126.9374,249000.0],["2021-12-06",129.1227,133.5509,128.3621,132.8289,263400.0],["2021-12-07",135.0334,139.4328,134.8216,137.1224,301100.0],["2021-12-08",137.854,140.5687,137.854,139.0188,135000.0],["2021-12-09",137.9214,139.8275,132.5593,132.8481,218000.0],["2021-12-10",134.0996,134.0996,130.8939,131.8181,199800.0],["2021-12-13",131.279,132.877,130.143,131.5774,131600.0],["2021-12-14",131.346,132.3294,128.8009,129.0419,239600.0],["2021-12-15",128.8684,130.4688,127.5669,130.1506,229000.0],["2021-12-16",130.9508,131.0761,125.9954,127.4608,264800.0],["2021-12-17",126.9691,132.1366,126.3328,129.5914,405100.0],["2021-12-20",127.9814,128.6081,123.6334,128.1453,209700.0],["2021-12-21",129.5625,132.7632,128.637,131.1725,189700.0],["2021-12-22",132.2137,135.694,130.6711,134.8553,200800.0],["2021-12-23",136.0604,137.9886,135.5109,136.9184,124600.0],["2021-12-27",137.815,138.8562,137.0534,138.2489,110500.0],["2021-12-28",137.815,139.2708,137.439,138.1717,82400.0],["2021-12-29",137.815,139.1744,137.0534,138.7502,121700.0],["2021-12-30",138.4031,140.2445,137.9885,138.1717,83400.0],["2021-12-31",137.8825,138.6056,136.4075,136.6678,111500.0],["2022-01-03",136.7931,140.6205,134.6432,140.6205,163000.0],["2022-01-04",140.7458,145.4698,140.7458,144.6118,341100.0],["2022-01-05",144.9588,146.2603,140.7265,140.8133,251400.0],["2022-01-06",140.794,142.057,138.3356,140.177,173100.0],["2022-01-07",139.3093,140.2541,137.4197,137.7957,104200.0],["2022-01-10",135.453,135.4819,126.1593,128.6563,736500.0],["2022-01-11",128.2417,133.2646,126.6703,131.4232,292800.0],["2022-01-12",132.4836,133.8334,131.1532,131.9245,195100.0],["2022-01-13",133.2067,133.7659,130.7965,131.6256,130300.0],["2022-01-14",129.6493,131.5582,127.509,130.382,145200.0],["2022-01-18",128.5502,128.6659,126.7667,127.7693,186400.0],["2022-01-19",127.9332,130.1891,125.4845,125.6676,260800.0],["2022-01-20",126.2943,129.495,122.1969,122.7175,430000.0],["2022-01-21",120.4038,122.0427,116.9813,119.941,499000.0],["2022-01-24",117.1934,121.1654,113.3949,120.5773,506200.0],["2022-01-25",118.1767,120.7219,114.4168,119.5361,277200.0],["2022-01-26",121.5028,121.6667,115.0628,117.5019,243700.0],["2022-01-27",125.6484,128.0393,120.9919,125.3784,641900.0],["2022-01-28",124.3661,130.3241,122.1198,130.2663,396900.0],["2022-01-31",129.1479,133.0814,127.8946,132.6379,414400.0],["2022-02-01",132.2041,134.971,131.4135,134.3154,347600.0],["2022-02-02",133.7563,134.1226,129.3022,134.0359,229600.0],["2022-02-03",131.8088,134.1708,131.5389,132.7151,215000.0],["2022-02-04",132.0017,135.6266,130.9797,134.0359,171500.0],["2022-02-07",132.6668,134.4407,129.5625,131.2111,319900.0],["2022-02-08",130.5844,134.2961,129.8903,133.9105,210700.0],["2022-02-09",135.9254,137.8825,135.212,136.6099,190900.0],["2022-02-10",133.978,138.5573,133.978,135.7519,210400.0],["2022-02-11",136.8991,137.8728,133.8237,134.9999,204600.0],["2022-02-14",134.6624,137.6029,133.3127,134.1418,232700.0],["2022-02-15",135.9833,139.0008,135.9833,137.815,186300.0],["2022-02-16",136.6774,139.7046,134.9324,138.9237,221000.0],["2022-02-17",137.3041,137.9789,133.7563,134.3636,184500.0],["2022-02-18",133.8527,135.7905,133.2838,134.3925,264900.0],["2022-02-22",134.5275,137.8632,134.5275,136.8316,168500.0],["2022-02-23",138.5573,138.6345,136.1857,136.8027,173700.0],["2022-02-24",133.8526,143.3584,133.8526,142.9053,540900.0],["2022-02-25",143.0307,145.1324,140.2541,142.9729,290000.0],["2022-02-28",142.5101,142.7318,139.0105,140.9097,298400.0],["2022-03-01",140.1288,142.2787,137.8343,139.3576,219900.0],["2022-03-02",139.7143,141.2375,137.7475,138.4706,300700.0],["2022-03-03",140.1963,140.1963,137.1016,138.5284,185300.0],["2022-03-04",136.6774,138.6056,136.6196,137.68,189100.0],["2022-03-07",137.1016,137.1016,133.7852,135.2313,266400.0],["2022-03-08",134.971,135.5494,130.4109,130.5555,253300.0],["2022-03-09",133.0717,134.3636,131.0954,131.2882,160500.0],["2022-03-10",129.254,133.0717,128.984,132.5029,175100.0],["2022-03-11",132.5704,134.8167,132.2812,133.1296,229500.0],["2022-03-14",133.6606,135.1668,129.7987,131.3435,371400.0],["2022-03-15",132.6082,134.6068,131.0442,133.6413,209900.0],["2022-03-16",134.6164,137.1267,133.8344,136.9046,351800.0],["2022-03-17",135.9777,140.3417,135.6978,140.2162,277500.0],["2022-03-18",141.6934,141.6934,137.7253,140.1969,451700.0],["2022-03-21",139.8783,140.0231,137.2136,138.1597,200900.0],["2022-03-22",138.3722,140.4962,136.866,138.0246,256900.0],["2022-03-23",136.7791,136.7791,133.622,134.0951,192100.0],["2022-03-24",134.5585,138.8645,134.3558,137.8508,196900.0],["2022-03-25",139.0576,139.7528,137.9763,139.6755,156100.0],["2022-03-28",139.4148,142.7651,139.1638,142.6492,294300.0],["2022-03-29",144.4353,145.7677,143.4699,144.725,178700.0],["2022-03-30",143.8367,145.478,143.2767,144.2905,129900.0],["2022-03-31",144.2326,146.2601,143.1416,143.4216,187400.0],["2022-04-01",144.3291,146.8973,142.9871,144.6284,324600.0],["2022-04-04",144.9277,144.9277,139.4438,141.2589,260300.0],["2022-04-05",142.0023,143.2671,139.9362,140.0231,119100.0],["2022-04-06",138.4301,140.7472,136.9529,140.2066,204200.0],["2022-04-07",139.7624,142.8616,138.8838,142.823,248900.0],["2022-04-08",141.2975,142.4368,139.9845,140.3127,175900.0],["2022-04-11",139.83,140.332,138.1211,138.2852,177400.0],["2022-04-12",138.8259,141.8093,138.6136,140.7859,185300.0],["2022-04-13",141.0369,143.2961,140.6989,141.9444,157600.0],["2022-04-14",142.0313,142.794,138.8838,139.1541,267900.0],["2022-04-18",138.2756,139.9555,136.8177,137.8025,193100.0],["2022-04-19",137.2232,146.4725,137.2232,144.5995,306300.0],["2022-04-20",145.4491,149.6489,145.4491,148.8572,475400.0],["2022-04-21",149.9868,150.1413,145.1884,145.5456,273300.0],["2022-04-22",143.7788,145.0242,135.2729,135.997,507500.0],["2022-04-25",135.4371,140.6024,135.4371,139.7431,327800.0],["2022-04-26",137.4067,138.1887,134.2399,134.8481,194100.0],["2022-04-27",133.7861,135.9294,133.1972,134.2012,185700.0],["2022-04-28",135.775,135.775,130.8221,131.691,348600.0],["2022-04-29",130.4359,131.2469,127.4816,128.3698,268800.0],["2022-05-02",128.3408,129.8566,126.7381,129.4125,262200.0],["2022-05-03",129.1904,131.8069,128.4857,129.7311,225800.0],["2022-05-04",130.2814,135.3695,128.5725,134.6164,253400.0],["2022-05-05",132.6855,133.8054,117.8751,118.7054,692000.0],["2022-05-06",117.402,119.1109,112.005,112.9318,425500.0],["2022-05-09",110.7498,110.7498,104.3391,104.8411,435300.0],["2022-05-10",106.5404,108.1237,103.3833,105.5363,404200.0],["2022-05-11",105.7294,109.1761,103.4412,107.892,680400.0],["2022-05-12",107.0424,110.0354,106.8686,109.794,339200.0],["2022-05-13",111.2905,113.5208,110.3926,111.8215,432900.0],["2022-05-16",110.5181,113.9456,110.5181,111.2519,326500.0],["2022-05-17",113.0863,114.6214,110.1705,113.5594,230300.0],["2022-05-18",111.1843,113.1442,108.0465,108.7513,271700.0],["2022-05-19",107.7569,109.0217,107.3224,107.8534,201000.0],["2022-05-20",109.0892,109.0892,106.1252,108.5679,209200.0],["2022-05-23",110.1512,110.8464,107.0134,108.4423,254300.0],["2022-05-24",107.2838,107.2838,104.4646,106.0576,197000.0],["2022-05-25",105.5942,108.8092,104.4356,108.1431,202000.0],["2022-05-26",109.3016,112.0725,108.3651,111.6091,227600.0],["2022-05-27",111.5029,113.0863,111.3677,111.9856,200700.0],["2022-05-31",110.6726,113.289,109.5719,112.2753,260700.0],["2022-06-01",108.3458,112.3332,104.648,107.9307,957300.0],["2022-06-02",109.0216,112.3912,108.4134,111.6574,2713600.0],["2022-06-03",111.0588,111.4933,106.7528,107.2258,546800.0],["2022-06-06",108.201,108.3651,104.8604,107.0231,454500.0],["2022-06-07",106.6852,107.39,105.8259,106.9941,298400.0],["2022-06-08",106.5597,107.4093,104.2715,104.8701,806600.0],["2022-06-09",104.5225,104.8701,99.502,99.6662,348700.0],["2022-06-10",98.0538,101.2978,96.287,99.1834,747300.0],["2022-06-13",96.3449,97.8318,92.3961,93.1589,439600.0],["2022-06-14",93.7394,93.7877,89.376,90.3242,298200.0],["2022-06-15",90.2177,92.946,89.4631,91.2336,336700.0],["2022-06-16",89.0858,89.0858,84.7708,85.361,554200.0],["2022-06-17",86.0769,88.7278,85.4771,86.0382,553500.0],["2022-06-21",87.77,88.3795,85.6996,86.5026,644400.0],["2022-06-22",85.6705,88.8923,84.4031,86.7541,692800.0],["2022-06-23",86.9283,88.6504,86.0575,88.2731,1098400.0],["2022-06-24",89.4631,91.0788,87.8571,91.0111,977800.0],["2022-06-27",91.9205,94.5714,90.9336,94.2037,741200.0],["2022-06-28",94.8906,96.4483,93.691,94.3198,1343400.0],["2022-06-29",94.7262,97.6286,93.778,96.7482,1147500.0],["2022-06-30",96.2645,96.487,91.398,92.6461,1150400.0],["2022-07-01",92.1914,95.3647,90.8272,93.7393,613200.0],["2022-07-05",91.8044,94.2037,89.9855,93.8264,833900.0],["2022-07-06",93.8167,94.494,90.5466,90.9046,460900.0],["2022-07-07",91.3206,93.6523,90.953,93.5652,297500.0],["2022-07-08",93.4588,94.7262,92.0849,92.2978,455400.0],["2022-07-11",91.5141,92.3171,89.0084,89.6469,303600.0],["2022-07-12",89.4147,90.8466,88.7375,89.6759,460500.0],["2022-07-13",88.2924,91.9108,87.7023,91.5722,407500.0],["2022-07-14",89.9178,91.8431,89.3276,90.6531,252600.0],["2022-07-15",92.6848,93.4104,90.4402,92.9557,291500.0],["2022-07-18",93.333,94.6101,91.8818,92.3849,258000.0],["2022-07-19",93.362,95.684,92.7912,95.268,348200.0],["2022-07-20",95.1035,97.0094,94.4359,96.6902,241400.0],["2022-07-21",96.7676,98.925,95.9742,98.8283,232600.0],["2022-07-22",99.1669,99.5152,97.3964,98.7412,244800.0],["2022-07-25",99.4378,100.0086,98.2768,99.2346,458800.0],["2022-07-26",99.1185,99.1185,97.0771,98.8283,511500.0],["2022-07-27",99.9506,101.2567,98.838,100.5407,387300.0],["2022-07-28",95.9162,99.3604,95.4421,96.3806,663800.0],["2022-07-29",96.0032,97.9189,93.8458,94.4553,410400.0],["2022-08-01",93.0331,95.7904,92.4139,94.3972,363600.0],["2022-08-02",94.8326,96.8837,93.0524,95.2583,546000.0],["2022-08-03",95.8098,97.3287,95.239,96.8159,326000.0],["2022-08-04",97.2803,97.6577,93.0234,93.3911,366300.0],["2022-08-05",92.53,95.3937,92.4913,93.8554,351900.0],["2022-08-08",94.0393,97.735,94.0393,97.2416,274900.0],["2022-08-09",96.7289,97.706,93.691,94.2328,290200.0],["2022-08-10",96.2548,97.5706,94.9777,97.5706,325800.0],["2022-08-11",98.8186,100.473,96.7385,97.2707,226600.0],["2022-08-12",98.1414,99.8055,97.1352,99.7958,261200.0],["2022-08-15",99.3024,100.6762,98.6929,99.8538,239100.0],["2022-08-16",98.8767,100.2021,97.6189,99.6894,209700.0],["2022-08-17",99.0992,99.3604,97.8415,97.9576,264800.0],["2022-08-18",98.1414,98.1414,96.1097,97.0191,177800.0],["2022-08-19",96.7676,96.8643,93.5168,95.0648,251000.0],["2022-08-22",93.9329,94.1844,91.4948,91.8431,330900.0],["2022-08-23",91.3013,91.5819,89.8501,89.8984,282900.0],["2022-08-24",89.1728,92.7525,89.0858,92.3558,266200.0],["2022-08-25",93.3136,93.8845,92.6654,93.2363,222100.0],["2022-08-26",93.0331,93.4491,88.8729,88.9116,217300.0],["2022-08-29",88.5536,88.7084,87.1605,87.9054,241700.0],["2022-08-30",88.2053,88.244,86.2317,86.3188,517100.0],["2022-08-31",86.9766,87.6345,85.4867,85.6899,330700.0],["2022-09-01",85.0223,85.419,83.2131,84.7998,586300.0],["2022-09-02",85.9221,87.3249,84.3644,85.0997,345300.0],["2022-09-06",85.0997,85.0997,82.9035,83.3679,216600.0],["2022-09-07",83.2518,87.6829,83.2422,87.5378,391900.0],["2022-09-08",86.609,90.3822,86.609,90.3338,302600.0],["2022-09-09",91.011,94.8326,90.8272,94.8229,289400.0],["2022-09-12",95.6937,96.7289,94.6198,96.0226,420000.0],["2022-09-13",93.362,95.5195,91.3593,91.3787,569700.0],["2022-09-14",91.2526,92.0283,89.8177,90.6321,364900.0],["2022-09-15",90.1958,93.2984,89.556,89.7692,399000.0],["2022-09-16",88.6737,89.779,86.7637,88.7028,657200.0],["2022-09-19",86.9188,87.9368,84.2429,86.5795,463500.0],["2022-09-20",85.8523,86.5892,84.3108,85.736,191500.0],["2022-09-21",86.1432,87.3454,83.6612,83.8357,171200.0],["2022-09-22",83.7097,83.7678,80.5296,80.7138,333200.0],["2022-09-23",79.4631,80.006,77.6695,79.5988,330700.0],["2022-09-26",79.3468,80.5296,77.398,77.4756,290500.0],["2022-09-27",78.4839,78.8911,74.7415,75.4104,522200.0],["2022-09-28",76.157,78.5905,74.8869,78.3578,411300.0],["2022-09-29",77.3495,79.7249,76.4769,79.4922,342000.0],["2022-09-30",79.6473,81.1113,77.5822,77.7276,393100.0],["2022-10-03",78.7166,80.5587,77.4174,79.2207,216200.0],["2022-10-04",80.7817,82.8565,80.2678,82.6335,586400.0],["2022-10-05",81.0628,82.4784,79.1916,81.7997,285400.0],["2022-10-06",80.995,81.8385,79.1916,79.3274,252900.0],["2022-10-07",78.2027,79.0365,76.6321,77.4949,406400.0],["2022-10-10",77.4562,77.4562,73.1127,73.9368,411600.0],["2022-10-11",73.675,75.7595,72.0268,74.9644,347500.0],["2022-10-12",74.024,74.3827,70.97,73.0448,567500.0],["2022-10-13",71.3481,76.2636,70.7955,75.488,275200.0],["2022-10-14",75.837,76.5739,73.6362,73.7525,364600.0],["2022-10-17",75.3523,77.5725,75.3523,76.1958,316200.0],["2022-10-18",78.5517,80.5102,77.7082,78.2027,406900.0],["2022-10-19",77.3592,78.5517,75.5753,76.283,295400.0],["2022-10-20",76.283,77.7664,74.3149,74.5185,194100.0],["2022-10-21",74.2373,75.1487,71.8329,74.819,311800.0],["2022-10-24",75.6625,76.2345,73.9852,75.3232,277100.0],["2022-10-25",75.5365,78.0864,75.5365,78.0476,227100.0],["2022-10-26",79.0171,83.031,78.7941,80.8495,716100.0],["2022-10-27",74.6542,77.7567,73.6847,75.5074,1181000.0],["2022-10-28",75.7013,79.0947,75.7013,77.6695,592400.0],["2022-10-31",77.2526,77.7082,75.0614,77.301,470200.0],["2022-11-01",78.4063,78.4063,76.38,76.6514,372900.0],["2022-11-02",76.3606,77.1847,72.9866,73.0642,437000.0],["2022-11-03",71.0669,72.1916,68.9242,70.6209,407800.0],["2022-11-04",71.8813,73.7138,70.3301,73.5877,351100.0],["2022-11-07",74.4797,74.4797,71.8522,73.1029,403600.0],["2022-11-08",73.5004,75.3426,71.416,74.5088,364100.0],["2022-11-09",73.7719,74.2761,71.3966,71.5905,268800.0],["2022-11-10",75.362,79.1625,75.0711,78.6778,457300.0],["2022-11-11",79.6279,86.2983,79.3952,86.2886,649500.0],["2022-11-14",85.3676,87.5102,84.8731,86.3759,461600.0],["2022-11-15",88.2762,89.1778,85.9105,87.3454,596100.0],["2022-11-16",86.9188,87.1903,84.2041,84.398,434900.0],["2022-11-17",82.6335,83.7291,80.7235,81.0531,416900.0],["2022-11-18",82.6432,82.7983,80.0836,81.4797,403800.0],["2022-11-21",80.4617,81.5088,79.4728,79.6667,321200.0],["2022-11-22",79.6473,80.5102,78.765,79.5504,446600.0],["2022-11-23",80.1418,82.2263,79.7733,80.6168,307800.0],["2022-11-25",80.6459,81.1598,79.5988,80.5781,108200.0],["2022-11-28",79.7055,81.1792,77.3592,78.513,385900.0],["2022-11-29",78.513,78.9977,77.2913,77.3204,365300.0],["2022-11-30",77.2235,80.4326,75.8176,80.326,483800.0],["2022-12-01",80.8301,85.3385,80.8301,84.7955,537400.0],["2022-12-02",83.3994,87.6557,83.38,87.5296,578000.0],["2022-12-05",86.3856,88.3247,85.862,86.3177,598800.0],["2022-12-06",85.9687,85.9687,81.9354,83.2055,470400.0],["2022-12-07",83.5836,84.5338,83.0698,84.3496,300100.0],["2022-12-08",84.8246,87.1418,83.6903,87.1418,325500.0],["2022-12-09",86.5892,88.9355,86.5892,88.3344,473400.0],["2022-12-12",88.5573,89.8468,88.2956,89.6917,271100.0],["2022-12-13",92.9105,94.52,91.146,91.1751,638100.0],["2022-12-14",90.6224,92.4936,89.0324,90.2637,501900.0],["2022-12-15",88.6605,89.2338,83.1223,83.8413,592600.0],["2022-12-16",82.7142,83.5595,80.6155,82.549,799600.0],["2022-12-19",82.0146,82.9863,80.6932,82.3256,381300.0],["2022-12-20",82.1312,83.3652,81.0139,82.549,253100.0],["2022-12-21",83.4332,85.6096,83.0737,85.289,262000.0],["2022-12-22",84.3174,84.6866,82.3061,84.0356,207800.0],["2022-12-23",83.9482,85.1141,83.336,84.3465,195600.0],["2022-12-27",83.919,85.1433,82.9863,84.6672,189700.0],["2022-12-28",85.2793,85.8914,82.8017,83.0931,294900.0],["2022-12-29",84.3271,87.3003,83.6178,86.6201,222200.0],["2022-12-30",85.6971,86.7076,85.1821,86.1246,235400.0],["2023-01-03",88.0873,89.4184,85.6097,87.2031,645800.0],["2023-01-04",87.9124,91.9835,87.8832,91.7114,456100.0],["2023-01-05",91.4977,91.4977,88.7674,90.5066,729700.0],["2023-01-06",91.2353,92.4499,89.5058,90.769,409000.0],["2023-01-09",91.7406,93.2077,90.2054,92.479,330600.0],["2023-01-10",91.8183,94.5972,91.3131,92.9357,334900.0],["2023-01-11",93.5867,93.9462,91.9835,92.2944,368600.0],["2023-01-12",92.547,93.0037,88.9812,92.9648,651900.0],["2023-01-13",92.6053,94.1502,91.7114,93.266,301400.0],["2023-01-17",93.0814,93.3924,91.4685,93.2855,289600.0],["2023-01-18",93.9073,96.5113,92.3139,93.0134,435800.0],["2023-01-19",92.411,94.4611,91.7989,93.1106,509900.0],["2023-01-20",93.5672,93.8976,91.4685,93.8879,328900.0],["2023-01-23",94.2085,96.657,93.198,96.1615,542800.0],["2023-01-24",96.3364,96.3364,94.3445,94.8887,232600.0],["2023-01-25",93.4312,93.7616,91.7892,93.0134,294400.0],["2023-01-26",93.4604,93.8393,92.0709,93.4118,216500.0],["2023-01-27",92.8871,93.917,92.1195,93.2077,248900.0],["2023-01-30",92.2944,93.5769,91.177,91.2451,273800.0],["2023-01-31",91.7892,93.266,90.8564,93.0426,470100.0],["2023-02-01",93.1883,97.4634,93.0231,96.4724,515600.0],["2023-02-02",97.6578,105.3044,97.4343,104.2259,1264400.0],["2023-02-03",103.9053,108.0056,98.6197,99.6982,1208700.0],["2023-02-06",98.2505,99.0763,96.0546,97.0359,480600.0],["2023-02-07",96.2003,102.681,95.287,102.6422,484500.0],["2023-02-08",101.8455,102.7879,100.0577,101.1653,290500.0],["2023-02-09",101.6608,101.8066,96.8416,97.6772,312100.0],["2023-02-10",97.0845,97.6578,94.7915,95.1316,377400.0],["2023-02-13",95.6076,96.2489,94.7915,95.9671,297000.0],["2023-02-14",94.7915,96.9874,93.4118,94.7138,420600.0],["2023-02-15",93.6352,96.4335,93.6061,96.3461,206300.0],["2023-02-16",94.4417,96.6861,94.2474,96.0254,305000.0],["2023-02-17",96.006,96.1323,94.6069,95.6854,168100.0],["2023-02-21",94.0919,94.7137,91.1965,91.6046,358200.0],["2023-02-22",91.9641,93.7227,91.7503,92.479,269500.0],["2023-02-23",92.9745,93.7421,91.5365,93.4992,155700.0],["2023-02-24",91.8572,92.0612,90.3026,91.2839,313500.0],["2023-02-27",92.4693,92.5859,91.1868,91.9252,213300.0],["2023-02-28",91.9155,94.7138,91.9155,93.4604,293600.0],["2023-03-01",93.5575,93.5575,90.8661,93.4312,235100.0],["2023-03-02",92.615,95.2579,92.0418,94.6749,392200.0],["2023-03-03",95.4036,97.2885,94.8498,96.8999,247900.0],["2023-03-06",96.5307,97.0165,93.5867,94.9081,302700.0],["2023-03-07",95.1218,95.355,92.3916,92.615,301400.0],["2023-03-08",92.5373,94.1016,91.2548,93.4312,245600.0],["2023-03-09",93.781,95.2579,93.2175,93.4021,244800.0],["2023-03-10",92.926,92.9648,86.5521,87.7958,431000.0],["2023-03-13",86.4161,90.0111,85.5125,87.7667,484700.0],["2023-03-14",90.5517,92.2752,88.7112,90.6783,660000.0],["2023-03-15",88.497,89.1007,87.5232,87.9906,560400.0],["2023-03-16",86.7345,90.0648,86.1599,89.2468,487200.0],["2023-03-17",89.1007,89.461,87.5816,87.8543,724100.0],["2023-03-20",88.3899,91.1164,88.1659,90.8633,291500.0],["2023-03-21",91.282,92.7719,90.7951,91.9052,285800.0],["2023-03-22",91.8565,96.6183,91.5839,94.3007,590900.0],["2023-03-23",95.255,96.9007,93.249,93.8528,394800.0],["2023-03-24",93.5022,94.5636,91.5741,94.4565,344900.0],["2023-03-27",97.2318,99.2085,96.5306,98.3711,715300.0],["2023-03-28",97.7479,98.7898,94.1936,95.8393,680800.0],["2023-03-29",96.4041,98.6535,96.2093,97.4655,324700.0],["2023-03-30",98.5269,100.864,97.5434,100.3771,365700.0],["2023-03-31",100.7471,101.828,99.8999,101.1366,268100.0],["2023-04-03",100.4453,100.7179,98.7314,99.861,199200.0],["2023-04-04",100.2505,101.2924,99.1501,101.273,270200.0],["2023-04-05",101.3801,102.8797,100.7569,102.8213,279200.0],["2023-04-06",103.2887,103.8242,101.7598,103.4542,328100.0],["2023-04-10",102.3441,104.4767,101.5846,104.1748,480800.0],["2023-04-11",104.5546,106.21,104.2138,105.801,378800.0],["2023-04-12",106.9598,107.2812,104.8662,105.3336,272800.0],["2023-04-13",106.1224,107.3396,105.5089,106.8138,285600.0],["2023-04-14",106.4924,107.7583,105.9179,107.622,280400.0],["2023-04-17",107.4662,109.2871,106.6774,109.0534,288100.0],["2023-04-18",109.8812,109.8812,106.7845,108.1868,376500.0],["2023-04-19",108.2841,112.1014,108.2841,111.6047,322600.0],["2023-04-20",110.8647,112.1695,110.5531,112.004,330200.0],["2023-04-21",112.9388,113.5718,111.9845,113.1531,285000.0],["2023-04-24",113.4939,114.3313,112.6175,114.2534,325600.0],["2023-04-25",113.3965,114.0587,111.7021,112.2085,377900.0],["2023-04-26",111.5658,112.5785,110.7965,111.1179,542300.0],["2023-04-27",114.8961,126.2504,113.9321,124.8189,1130900.0],["2023-04-28",123.6699,124.6436,120.174,122.2774,704000.0],["2023-05-01",122.4137,125.6856,120.6512,122.55,465300.0],["2023-05-02",122.4819,122.6571,119.3755,121.6055,350800.0],["2023-05-03",121.7905,124.741,120.7096,123.1927,302800.0],["2023-05-04",121.0991,122.0242,119.2781,119.7455,282600.0],["2023-05-05",121.0017,122.4721,119.4631,122.0729,363000.0],["2023-05-08",121.3425,121.956,118.5965,119.5118,287600.0],["2023-05-09",118.7328,119.2879,117.6811,118.4407,353500.0],["2023-05-10",119.7747,122.2773,118.9081,121.4496,327100.0],["2023-05-11",120.4856,121.9073,118.4309,118.9957,272100.0],["2023-05-12",119.2391,119.2391,116.3957,117.2819,296000.0],["2023-05-15",117.2429,118.9081,117.2429,118.2167,256400.0],["2023-05-16",117.3987,117.3987,115.8504,116.1328,299600.0],["2023-05-17",116.6392,116.6392,114.9545,115.6849,352700.0],["2023-05-18",114.9838,116.2984,113.64,115.8796,288400.0],["2023-05-19",116.6781,116.6781,114.38,115.8407,323500.0],["2023-05-22",115.9575,118.2362,115.7725,117.3403,501800.0],["2023-05-23",116.0744,118.4991,114.6235,115.6167,429600.0],["2023-05-24",113.4452,115.1688,112.3546,112.7149,322100.0],["2023-05-25",112.8317,114.5748,110.6212,114.3118,341500.0],["2023-05-26",114.3118,116.3665,114.0976,115.2272,186900.0],["2023-05-30",114.7111,115.9965,114.38,115.3733,213300.0],["2023-05-31",115.3148,118.8399,114.6234,118.1193,322000.0],["2023-06-01",118.2751,120.992,116.9118,120.544,343100.0],["2023-06-02",121.8781,123.5627,120.0085,123.4848,446500.0],["2023-06-05",122.3942,122.6863,120.1156,122.326,308400.0],["2023-06-06",122.1995,123.8354,121.7418,123.6212,231600.0],["2023-06-07",123.8257,126.7859,123.8257,124.7313,312700.0],["2023-06-08",124.6339,129.6391,123.962,128.2271,603900.0],["2023-06-09",127.4871,129.123,125.5785,128.9672,323900.0],["2023-06-12",128.753,129.2107,126.5717,126.8152,463100.0],["2023-06-13",126.8931,129.8436,126.2991,129.0549,416100.0],["2023-06-14",130.664,135.0429,130.664,131.6783,670400.0],["2023-06-15",131.1029,133.7263,129.9228,133.0046,334900.0],["2023-06-16",134.2627,134.2627,130.9566,132.2829,756000.0],["2023-06-20",131.1516,132.8583,129.757,131.9513,463700.0],["2023-06-21",130.8493,132.1854,128.8208,130.0886,294700.0],["2023-06-22",130.547,132.0976,128.9476,131.1809,362000.0],["2023-06-23",129.9521,131.6685,128.538,128.733,622300.0],["2023-06-26",128.1869,129.7083,127.0068,128.2161,303100.0],["2023-06-27",128.3332,130.703,126.7728,129.9131,322000.0],["2023-06-28",129.7473,131.8636,128.772,131.3662,262900.0],["2023-06-29",131.2102,133.8921,130.469,132.9559,259700.0],["2023-06-30",134.5943,134.8673,132.4292,132.5267,215800.0],["2023-07-03",131.5222,132.5267,129.3279,130.8298,160900.0],["2023-07-05",130.1861,130.1861,127.3872,127.9723,318700.0],["2023-07-06",127.2799,127.5432,124.4224,126.3046,234000.0],["2023-07-07",126.3534,129.0158,126.3534,128.3917,222100.0],["2023-07-10",128.3624,130.4982,128.3624,130.3714,469600.0],["2023-07-11",130.742,133.1899,130.4495,132.5463,467200.0],["2023-07-12",134.448,134.448,130.6055,130.6835,501000.0],["2023-07-13",130.9371,133.463,130.2837,131.1029,343300.0],["2023-07-14",130.6835,131.8538,129.7863,131.3467,340400.0],["2023-07-17",129.9911,132.0001,129.1036,130.1179,313000.0],["2023-07-18",129.7863,131.571,129.3377,131.0054,266600.0],["2023-07-19",130.5177,131.5027,128.2259,129.679,254400.0],["2023-07-20",129.796,130.0886,128.3429,128.8598,323200.0],["2023-07-21",129.3474,129.484,118.2296,119.1658,995300.0],["2023-07-24",118.9903,120.8237,118.0833,118.5904,578700.0],["2023-07-25",118.2491,119.2828,116.6301,117.1568,438300.0],["2023-07-26",116.4156,119.985,115.7817,119.5949,1070000.0],["2023-07-27",130.2642,130.2642,114.5919,115.2941,793200.0],["2023-07-28",115.3721,117.0788,115.1868,115.811,264500.0],["2023-07-31",115.9475,118.1125,114.5236,118.054,414200.0],["2023-08-01",116.9325,116.9813,114.3091,115.2746,331600.0],["2023-08-02",113.5581,114.0653,111.276,112.4366,385400.0],["2023-08-03",112.261,113.129,109.6864,110.2033,524000.0],["2023-08-04",110.2715,112.4073,109.3255,112.0172,306000.0],["2023-08-07",112.105,112.6024,110.7202,111.1785,236100.0],["2023-08-08",109.0037,111.2273,108.4185,110.7786,254100.0],["2023-08-09",110.7884,111.5979,109.5108,110.0375,165200.0],["2023-08-10",110.7006,111.91,109.5011,109.9204,171500.0],["2023-08-11",109.9204,110.8274,109.6961,110.1252,195000.0],["2023-08-14",109.6279,111.9685,109.1793,111.5686,254400.0],["2023-08-15",111.4613,111.5979,108.6624,109.1305,632700.0],["2023-08-16",108.6819,109.5889,107.0727,107.3068,230200.0],["2023-08-17",107.3653,108.2625,106.5071,107.18,341600.0],["2023-08-18",106.5168,107.2092,102.0209,102.3525,542400.0],["2023-08-21",102.7231,104.0689,102.333,103.5521,258500.0],["2023-08-22",104.1665,104.1665,101.8746,103.3765,181700.0],["2023-08-23",104.3615,105.3563,103.6398,104.5468,248700.0],["2023-08-24",103.8446,104.5663,103.0547,103.6008,265000.0],["2023-08-25",103.8251,106.1852,103.5423,105.288,220900.0],["2023-08-28",106.3705,107.336,104.4005,105.4928,208200.0],["2023-08-29",105.5806,107.9407,104.6151,107.5311,171900.0],["2023-08-30",107.0825,111.1785,107.0825,110.5641,249800.0],["2023-08-31",110.7884,111.4516,108.0772,108.7014,206100.0],["2023-09-01",109.4231,110.4763,107.5701,107.7456,207700.0],["2023-09-05",105.8146,106.5168,103.6008,104.7321,364400.0],["2023-09-06",105.4733,106.8972,104.6541,106.195,337000.0],["2023-09-07",106.7021,106.7021,103.4935,104.2835,274500.0],["2023-09-08",103.8641,106.3803,103.8641,105.2587,439800.0],["2023-09-11",106.1072,107.5798,105.4148,106.2633,211800.0],["2023-09-12",105.5611,106.3608,104.3908,105.0637,398700.0],["2023-09-13",104.9564,105.5026,104.2152,104.8199,279600.0],["2023-09-14",105.5722,106.7838,104.6538,105.3377,140500.0],["2023-09-15",105.5234,107.3505,104.7222,105.2107,657700.0],["2023-09-18",104.2532,106.4418,104.2532,105.4941,247200.0],["2023-09-19",105.709,106.0705,104.4486,104.7906,265700.0],["2023-09-20",105.6797,105.7285,103.4129,103.6767,195800.0],["2023-09-21",102.7778,103.1589,98.977,99.0943,345000.0],["2023-09-22",99.5046,99.6316,97.658,98.8305,364900.0],["2023-09-25",98.3321,99.8075,98.166,99.6414,245100.0],["2023-09-26",99.1724,99.7,97.2965,97.3551,349800.0],["2023-09-27",97.7752,98.1465,94.844,95.313,513800.0],["2023-09-28",95.909,99.6512,95.2837,99.1627,430300.0],["2023-09-29",99.9736,100.4035,98.381,98.5373,190600.0],["2023-10-02",97.9902,98.7523,96.4659,97.0424,278700.0],["2023-10-03",96.6614,98.1954,96.2021,97.7166,444700.0],["2023-10-04",97.8143,99.0161,94.1698,94.932,317900.0],["2023-10-05",94.8831,95.8211,93.2514,94.4532,303800.0],["2023-10-06",93.6129,95.7722,92.9876,95.6843,262500.0],["2023-10-09",94.8636,96.0165,94.1698,95.2544,228300.0],["2023-10-10",95.0296,99.3288,95.0296,99.1724,269800.0],["2023-10-11",98.7132,99.2897,93.3784,94.8733,466000.0],["2023-10-12",94.8538,95.3032,88.6689,89.2063,418700.0],["2023-10-13",88.708,91.7369,88.708,91.2386,373400.0],["2023-10-16",92.4697,93.6813,90.2322,92.9778,657200.0],["2023-10-17",91.8542,95.5377,91.8542,94.717,378200.0],["2023-10-18",93.7302,94.7072,92.4307,92.6261,292700.0],["2023-10-19",92.118,93.3393,90.5058,90.965,273700.0],["2023-10-20",90.5156,92.0008,89.519,90.3495,342700.0],["2023-10-23",90.5058,93.3003,89.7242,92.0496,425500.0],["2023-10-24",92.6945,94.1112,91.7076,92.46,505700.0],["2023-10-25",90.7989,91.7174,89.2161,89.5776,628900.0],["2023-10-26",92.4893,95.5475,91.268,92.2157,1206300.0],["2023-10-27",92.2157,93.5738,90.8869,92.7824,522100.0],["2023-10-30",94.1014,96.2412,92.5088,95.3326,644500.0],["2023-10-31",96.036,97.3746,94.5704,95.2251,355300.0],["2023-11-01",94.8147,96.4855,92.4404,96.4562,532600.0],["2023-11-02",97.8241,98.8598,95.8895,97.9511,343500.0],["2023-11-03",100.4622,100.8823,98.4885,99.8661,593900.0],["2023-11-06",99.661,100.4231,99.2897,100.1788,423800.0],["2023-11-07",99.4948,100.3937,98.166,98.2247,320500.0],["2023-11-08",98.9282,99.4167,95.7038,98.0195,400800.0],["2023-11-09",98.3517,98.8988,94.4532,94.502,366700.0],["2023-11-10",94.6975,96.505,93.7106,96.2608,254900.0],["2023-11-13",98.0683,99.7782,96.5148,98.8207,412400.0],["2023-11-14",102.1036,103.6181,101.1363,103.2957,452700.0],["2023-11-15",103.2566,106.5981,103.2566,105.3866,558500.0],["2023-11-16",105.4257,105.9142,103.5204,104.898,231300.0],["2023-11-17",106.0021,106.0412,104.4584,105.1325,277800.0],["2023-11-20",105.455,106.6372,104.3118,106.2952,320000.0],["2023-11-21",105.6113,106.5298,104.9958,105.7579,182900.0],["2023-11-22",106.8131,107.3212,105.367,105.4159,207100.0],["2023-11-24",105.8263,107.4678,105.3573,106.3246,105800.0],["2023-11-27",105.5918,105.7676,104.7026,105.455,281800.0],["2023-11-28",105.0446,106.6763,104.5072,104.8492,232000.0],["2023-11-29",105.3475,106.7349,103.5985,103.8233,243100.0],["2023-11-30",104.0773,105.3475,102.3674,104.8101,206800.0],["2023-12-01",104.8101,107.3993,104.4779,107.1062,225600.0],["2023-12-04",106.2562,109.1385,106.2562,108.9529,386900.0],["2023-12-05",108.5034,108.8454,104.7515,105.9631,331100.0],["2023-12-06",106.7838,107.1355,105.6113,105.8653,204900.0],["2023-12-07",105.8849,107.2625,105.0641,107.0671,250400.0],["2023-12-08",107.0476,108.2396,106.2269,106.862,213200.0],["2023-12-11",106.7545,107.3798,105.5331,105.9337,341800.0],["2023-12-12",105.6406,107.5068,104.8785,106.3246,231800.0],["2023-12-13",106.3636,109.0604,104.1946,108.7575,338100.0],["2023-12-14",112.9002,114.5808,111.1806,112.4117,571900.0],["2023-12-15",112.676,113.3611,109.446,110.7772,989400.0],["2023-12-18",110.8163,110.8457,106.6174,106.6467,549700.0],["2023-12-19",107.4591,109.8473,107.0676,108.1932,351200.0],["2023-12-20",107.9974,108.7022,105.9029,106.1084,389600.0],["2023-12-21",107.2144,109.3579,106.6859,108.8196,320700.0],["2023-12-22",109.8963,110.9044,109.0056,110.4835,272400.0],["2023-12-26",110.8555,111.6874,110.0333,111.2078,179500.0],["2023-12-27",111.2959,112.3628,109.1524,109.8669,278800.0],["2023-12-28",109.4069,110.9044,108.9371,109.4069,180100.0],["2023-12-29",108.8294,109.5048,107.0285,107.1851,247600.0],["2024-01-02",106.402,109.0643,106.3629,107.7919,417100.0],["2024-01-03",106.5489,106.8816,104.7088,106.0595,552000.0],["2024-01-04",106.3042,107.2536,105.5114,106.8033,362700.0],["2024-01-05",105.7267,107.2046,104.6011,104.6109,262200.0],["2024-01-08",104.4739,109.3188,104.0432,109.1916,355500.0],["2024-01-09",108.0855,110.601,108.0855,109.8669,406300.0],["2024-01-10",110.0039,110.6499,109.0937,110.1214,355800.0],["2024-01-11",109.7984,110.2878,107.9387,109.5439,245700.0],["2024-01-12",110.8261,111.2665,108.1443,109.172,232700.0],["2024-01-16",107.7625,108.7413,107.2438,108.1345,287800.0],["2024-01-17",106.7348,108.3987,106.0791,107.2046,260300.0],["2024-01-18",107.8408,108.0562,95.8803,101.4005,1045100.0],["2024-01-19",101.8018,101.8606,98.4447,99.629,671700.0],["2024-01-22",100.6371,101.6061,97.6029,97.7595,724700.0],["2024-01-23",98.9243,99.5507,96.0956,96.2131,747200.0],["2024-01-24",92.5133,94.373,89.117,89.1463,1598400.0],["2024-01-25",90.6243,92.1316,89.1855,91.789,690400.0],["2024-01-26",91.9946,93.0418,89.3127,90.086,321500.0],["2024-01-29",89.9489,93.0418,89.3617,92.9538,406400.0],["2024-01-30",92.5231,93.7074,90.8983,92.8069,636100.0],["2024-01-31",93.6976,95.019,92.6601,93.5704,845800.0],["2024-02-01",81.972,84.8593,80.543,81.9818,2904000.0],["2024-02-02",82.1384,82.4907,78.3114,79.1923,1472700.0],["2024-02-05",78.7127,82.383,78.5658,80.7289,906700.0],["2024-02-06",80.7681,82.0503,80.3766,81.6294,711300.0],["2024-02-07",81.7566,82.0503,80.6115,81.6392,549100.0],["2024-02-08",81.0323,82.7746,79.0357,82.6767,891500.0],["2024-02-09",82.4222,85.1823,82.4222,85.0747,571800.0],["2024-02-12",85.1628,86.719,84.8985,85.799,488400.0],["2024-02-13",83.3716,84.8789,82.6767,82.7158,775600.0],["2024-02-14",83.1563,83.6652,80.9932,81.2183,337900.0],["2024-02-15",81.5707,83.1073,81.4826,82.0698,447500.0],["2024-02-16",81.5119,81.923,78.8105,79.2999,549400.0],["2024-02-20",79.251,79.9068,78.5561,79.5544,531100.0],["2024-02-21",79.4565,80.0634,78.8203,79.7599,452900.0],["2024-02-22",79.3978,79.8578,78.7812,79.6327,402100.0],["2024-02-23",79.065,79.6033,78.468,79.0846,324400.0],["2024-02-26",78.5854,79.3293,77.4696,78.3799,421000.0],["2024-02-27",78.8105,78.9965,77.5381,78.7714,297700.0],["2024-02-28",78.5169,79.3391,77.4305,77.9101,404100.0],["2024-02-29",78.928,78.928,77.2739,78.6148,760300.0],["2024-03-01",78.5365,78.5658,77.4305,78.2526,374100.0],["2024-03-04",77.9982,81.14,77.8709,81.0715,387400.0],["2024-03-05",81.3651,81.7664,80.4744,81.5413,390900.0],["2024-03-06",82.0992,84.0078,81.7566,82.7941,412100.0],["2024-03-07",83.2346,84.5559,82.8724,83.1954,216300.0],["2024-03-08",83.5086,84.2819,83.1465,83.2248,196700.0],["2024-03-11",83.1171,83.6457,81.8839,83.0975,404800.0],["2024-03-12",82.5494,83.3129,81.1792,83.1465,246300.0],["2024-03-13",83.1856,85.1138,83.1856,83.9687,432500.0],["2024-03-14",83.3506,83.6645,76.9737,77.219,630300.0],["2024-03-15",76.8364,77.4152,75.2274,75.973,835600.0],["2024-03-18",76.3556,76.3556,73.7362,74.9625,825800.0],["2024-03-19",74.7663,75.2765,74.2954,74.7663,537900.0],["2024-03-20",74.266,74.8448,74.0109,74.6486,752600.0],["2024-03-21",74.9429,75.1293,73.3831,73.9324,736600.0],["2024-03-22",74.315,74.3641,73.2555,74.2562,501900.0],["2024-03-25",74.3641,76.4439,73.6676,75.2078,561400.0],["2024-03-26",75.6689,76.3458,75.2667,75.6297,341000.0],["2024-03-27",76.336,78.6808,75.8063,78.6219,528100.0],["2024-03-28",78.7102,79.6814,78.0333,78.563,407800.0],["2024-04-01",78.563,78.563,76.9443,77.4741,385700.0],["2024-04-02",76.856,76.856,75.3648,76.0319,424400.0],["2024-04-03",76.0221,77.3171,75.7278,76.5224,276500.0],["2024-04-04",77.3171,77.8763,76.2576,76.4047,365700.0],["2024-04-05",76.0417,76.6009,75.9044,76.4243,281900.0],["2024-04-08",76.699,77.1699,76.2772,76.9639,255000.0],["2024-04-09",77.1405,79.1222,77.1405,78.8377,236700.0],["2024-04-10",76.9835,78.2981,76.3949,78.1804,337800.0],["2024-04-11",78.7887,79.0143,74.5211,74.629,515700.0],["2024-04-12",74.629,74.8546,72.4805,73.1672,398700.0],["2024-04-15",73.6087,74.8939,72.9121,73.8049,611400.0],["2024-04-16",73.2849,76.0319,73.2457,75.9927,635500.0],["2024-04-17",76.1006,76.2575,71.2836,71.3817,938000.0],["2024-04-18",71.4111,71.4111,69.2332,69.7335,622700.0],["2024-04-19",69.8022,71.6564,69.8022,71.264,506300.0],["2024-04-22",71.6564,71.6956,70.1946,71.2345,341900.0],["2024-04-23",71.2542,71.8722,69.812,69.9592,532900.0],["2024-04-24",70.4104,70.4104,68.4581,68.6838,1191700.0],["2024-04-25",62.1696,64.6909,59.8935,60.7274,2611300.0],["2024-04-26",61.1002,64.995,60.8255,64.5339,1135800.0],["2024-04-29",64.8479,65.9761,64.2396,65.9466,597300.0],["2024-04-30",65.3089,67.5065,65.3089,66.6922,693300.0],["2024-05-01",66.4862,67.8695,64.9361,67.0454,573300.0],["2024-05-02",67.4477,69.0958,66.0546,68.7917,673700.0],["2024-05-03",69.3117,70.4987,68.6838,70.4006,514900.0],["2024-05-06",70.7146,70.8029,69.3705,69.4098,381900.0],["2024-05-07",69.6943,70.8421,69.5177,70.2927,231300.0],["2024-05-08",69.7041,69.8709,67.7616,68.0853,373300.0],["2024-05-09",68.8506,69.1547,67.222,69.0075,366300.0],["2024-05-10",69.1253,70.1456,68.6838,69.812,319800.0],["2024-05-13",70.4693,72.3529,70.0573,71.4209,507400.0],["2024-05-14",72.1175,73.8245,69.9984,71.0972,493800.0],["2024-05-15",72.451,73.4125,71.2836,73.128,572400.0],["2024-05-16",73.0887,74.9626,73.0887,74.0698,721700.0],["2024-05-17",74.2954,74.7173,73.2555,73.3046,416200.0],["2024-05-20",73.2065,74.3052,72.5099,73.8834,315700.0],["2024-05-21",73.6185,74.1287,72.8827,73.4419,385500.0],["2024-05-22",73.177,74.4916,73.1672,73.5596,482700.0],["2024-05-23",73.0691,73.0789,70.9697,71.7054,381500.0],["2024-05-24",71.9311,72.9023,71.4308,72.6669,243800.0],["2024-05-28",72.7356,73.334,71.7251,73.1084,381800.0],["2024-05-29",72.1469,73.1476,72.1469,72.8337,508800.0],["2024-05-30",73.2653,74.5015,73.2653,74.2464,414800.0],["2024-05-31",74.423,76.2085,74.0992,74.992,532100.0],["2024-06-03",73.6381,76.4734,73.6381,75.718,504100.0],["2024-06-04",75.4138,76.6205,75.1686,76.1987,247700.0],["2024-06-05",76.5126,76.7088,75.4629,76.336,256800.0],["2024-06-06",75.8553,77.0914,75.1391,75.4727,333600.0],["2024-06-07",74.4132,75.2176,73.2849,74.9625,465400.0],["2024-06-10",74.2169,74.2169,71.6368,73.0397,393300.0],["2024-06-11",72.7257,73.7657,71.6564,72.9121,290000.0],["2024-06-12",74.0305,74.7565,71.7839,71.8624,325800.0],["2024-06-13",71.5289,72.4903,70.7244,71.4602,365000.0],["2024-06-14",70.9486,71.0568,69.7484,69.955,317900.0],["2024-06-17",69.0106,70.0337,68.6466,69.2369,493100.0],["2024-06-18",68.6171,69.1385,65.2035,66.384,742800.0],["2024-06-20",66.0692,67.0825,65.4494,66.079,454100.0],["2024-06-21",66.2364,66.5807,65.7347,66.0102,694800.0],["2024-06-24",66.8562,68.745,66.4233,67.0333,423000.0],["2024-06-25",67.1415,67.7809,65.538,65.8331,310500.0],["2024-06-26",65.4199,66.5217,65.1936,66.3545,231800.0],["2024-06-27",66.3348,66.7775,65.6855,66.4037,225900.0],["2024-06-28",66.9349,68.2728,66.5611,68.1941,673600.0],["2024-07-01",67.9482,69.2566,65.7937,65.9019,320300.0],["2024-07-02",66.1774,66.5316,64.8198,65.9511,222500.0],["2024-07-03",66.4037,66.6102,65.5084,66.4135,137700.0],["2024-07-05",66.5512,68.3318,65.8429,67.7416,366100.0],["2024-07-08",67.7809,68.5286,64.564,65.0264,437100.0],["2024-07-09",65.0264,65.3314,62.5178,63.049,421700.0],["2024-07-10",63.4032,64.2591,62.7638,64.1902,317600.0],["2024-07-11",65.715,67.9285,65.2133,66.6791,380300.0],["2024-07-12",67.289,68.2925,66.4922,67.23,251900.0],["2024-07-15",67.23,67.6629,66.6103,67.3186,345000.0],["2024-07-16",67.8793,72.68,67.4858,72.3456,562400.0],["2024-07-17",72.0111,74.2049,71.529,72.4046,633900.0],["2024-07-18",71.9521,73.9589,70.378,70.4272,488600.0],["2024-07-19",70.5945,70.5945,66.4135,69.8075,591200.0],["2024-07-22",70.2305,70.5158,68.1646,69.473,400500.0],["2024-07-23",69.5123,72.1685,69.2369,72.0603,430700.0],["2024-07-24",72.3357,73.6244,69.4828,70.4371,405000.0],["2024-07-25",70.5748,72.9063,69.3943,69.4533,553700.0],["2024-07-26",69.8468,70.5453,69.1779,69.8468,412300.0],["2024-07-29",70.0632,70.8207,68.8631,68.9418,567200.0],["2024-07-30",68.8237,70.5453,67.7809,68.3908,745800.0],["2024-07-31",68.3417,69.2566,66.4725,67.9186,900400.0],["2024-08-01",62.3703,66.0889,61.5046,64.2787,1229200.0],["2024-08-02",63.4327,67.8104,63.4229,67.5547,725600.0],["2024-08-05",66.0495,66.9349,64.3673,64.564,541500.0],["2024-08-06",64.2591,65.4691,63.777,64.3574,440100.0],["2024-08-07",64.8296,66.4627,64.6427,65.3707,507500.0],["2024-08-08",65.5478,67.6235,65.5478,66.7185,317500.0],["2024-08-09",66.2954,66.7578,65.7839,65.9806,333400.0],["2024-08-12",66.1971,66.3545,64.6624,64.9674,694100.0],["2024-08-13",65.351,66.4037,64.3673,66.0593,241400.0],["2024-08-14",65.9511,66.6496,64.7018,65.9216,204200.0],["2024-08-15",66.6791,68.0957,65.4592,65.715,320200.0],["2024-08-16",65.3904,66.4233,65.0461,66.2659,291800.0],["2024-08-19",66.3643,67.7416,65.9216,67.0825,224100.0],["2024-08-20",66.8759,67.5645,66.6398,66.866,227300.0],["2024-08-21",67.2792,67.2792,66.1184,66.807,285600.0],["2024-08-22",67.0234,67.3481,66.0692,67.0431,358400.0],["2024-08-23",67.4268,71.165,66.8955,70.7814,410100.0],["2024-08-26",71.3716,72.1685,70.8502,71.1847,352500.0],["2024-08-27",71.1159,72.0799,70.624,71.4405,234900.0],["2024-08-28",71.1847,71.2634,68.7352,69.5812,217500.0],["2024-08-29",70.4371,72.8768,69.5025,72.7587,396600.0],["2024-08-30",73.1424,73.6244,70.6535,72.0308,410600.0],["2024-09-03",71.5684,72.503,69.9649,70.0042,367300.0],["2024-09-04",70.378,72.2078,69.7484,70.1715,228700.0],["2024-09-05",70.2403,73.2014,69.4336,73.1031,550300.0],["2024-09-06",72.7489,73.7523,71.1159,72.9653,510000.0],["2024-09-09",72.8965,73.0047,69.8763,70.4469,363100.0],["2024-09-10",70.6535,71.1454,69.5714,70.8699,196000.0],["2024-09-11",70.4469,72.3062,68.9516,72.1193,342200.0],["2024-09-12",72.198,76.4183,72.198,75.6707,663400.0],["2024-09-13",76.3593,76.92,73.9589,74.1754,518900.0],["2024-09-16",74.3726,75.3393,73.6328,73.9386,308100.0],["2024-09-17",74.6291,75.0729,73.7019,73.7808,320500.0],["2024-09-18",73.6526,76.1481,73.2777,74.9743,248100.0],["2024-09-19",76.444,76.444,73.9978,74.3233,280900.0],["2024-09-20",74.3233,75.0532,73.1988,74.2148,769500.0],["2024-09-23",74.6389,75.5267,74.1753,74.4713,241600.0],["2024-09-24",74.274,75.8916,73.8893,75.211,231800.0],["2024-09-25",75.4872,75.4872,72.2815,72.321,491200.0],["2024-09-26",73.258,73.4454,72.6958,72.8931,350300.0],["2024-09-27",73.9781,76.2171,73.5342,73.7413,329600.0],["2024-09-30",73.5934,75.211,69.8747,70.94,475900.0],["2024-10-01",70.7822,70.9696,66.9649,67.3496,523700.0],["2024-10-02",67.1819,67.9217,65.9687,66.5112,355400.0],["2024-10-03",66.018,66.6394,65.1303,65.6531,380400.0],["2024-10-04",67.399,68.8588,65.0711,65.6827,461600.0],["2024-10-07",65.3868,65.5051,62.694,63.1773,590100.0],["2024-10-08",63.1477,64.2426,62.546,63.1082,324000.0],["2024-10-09",63.0589,63.414,61.7865,62.1219,441700.0],["2024-10-10",61.6879,62.2797,60.6127,60.9678,610700.0],["2024-10-11",61.0467,63.4337,61.0073,63.1477,368800.0],["2024-10-14",63.1181,64.2426,62.0134,63.7099,462800.0],["2024-10-15",63.4633,64.7358,63.0885,63.9269,368500.0],["2024-10-16",64.0256,66.452,63.8086,64.5878,348400.0],["2024-10-17",64.5878,65.7616,63.7592,63.8381,317400.0],["2024-10-18",64.4103,65.7024,64.2228,65.4755,311900.0],["2024-10-21",65.3177,65.3177,62.8518,62.9701,392800.0],["2024-10-22",63.1477,63.1477,62.1219,62.1909,299000.0],["2024-10-23",62.0331,62.0429,60.8692,61.4511,297000.0],["2024-10-24",61.6583,62.763,61.1651,61.461,243800.0],["2024-10-25",61.5596,62.2895,60.81,61.3032,375700.0],["2024-10-28",61.5004,63.0885,61.5004,62.8912,332900.0],["2024-10-29",62.2599,64.0946,62.112,63.7987,475800.0],["2024-10-30",63.7198,64.9133,63.6705,64.3708,532000.0],["2024-10-31",64.3708,68.0894,63.4732,67.3102,794800.0],["2024-11-01",67.833,70.4764,67.6751,69.4408,455700.0],["2024-11-04",69.9734,70.7724,67.616,69.5098,624700.0],["2024-11-05",69.6084,73.5145,69.1843,73.0016,644300.0],["2024-11-06",76.0692,76.9273,73.1692,74.6094,655100.0],["2024-11-07",74.777,75.5464,72.7254,73.7413,485400.0],["2024-11-08",73.8203,75.7338,72.2717,72.4295,464100.0],["2024-11-11",72.9818,74.9644,72.7451,73.84,349900.0],["2024-11-12",73.6328,74.274,72.4591,73.7512,487400.0],["2024-11-13",74.0274,76.1185,73.7907,74.6192,650400.0],["2024-11-14",74.6192,75.3195,70.0622,70.22,474000.0],["2024-11-15",70.6244,71.9363,69.0561,71.2557,336000.0],["2024-11-18",71.0091,72.5972,69.4309,69.8057,410700.0],["2024-11-19",69.5394,71.7094,68.3853,70.7724,285000.0],["2024-11-20",70.7724,70.8118,69.3125,69.7268,262600.0],["2024-11-21",70.003,70.9006,69.0955,70.7329,316200.0],["2024-11-22",71.3247,74.1951,70.7329,73.8893,418800.0],["2024-11-25",75.1815,76.9372,73.4553,76.4835,634200.0],["2024-11-26",75.8522,76.01,72.6366,72.8832,404800.0],["2024-11-27",73.2284,74.925,71.8574,72.1632,288500.0],["2024-11-29",72.0547,73.4652,72.0547,73.0312,177100.0],["2024-12-02",73.3172,75.3886,72.7056,74.925,278700.0],["2024-12-03",74.6389,74.9546,73.3764,73.909,359300.0],["2024-12-04",73.7315,75.0236,72.2519,72.7944,248400.0],["2024-12-05",72.6761,73.5243,70.7428,71.6009,413200.0],["2024-12-06",72.025,72.538,70.3088,71.2557,252200.0],["2024-12-09",71.3445,73.909,71.088,73.6723,321600.0],["2024-12-10",73.6723,75.2998,71.5121,73.7216,453800.0],["2024-12-11",73.6822,75.2505,71.6404,72.321,415600.0],["2024-12-12",72.2815,73.7315,71.1768,71.67,245400.0],["2024-12-13",72.3111,72.7451,70.0424,71.5615,308400.0],["2024-12-16",71.2458,71.9264,69.7465,70.3482,453400.0],["2024-12-17",70.1312,71.374,68.7306,70.2594,301000.0],["2024-12-18",69.9241,71.5023,68.0993,68.3755,677800.0],["2024-12-19",68.267,69.8649,67.833,69.0462,525400.0],["2024-12-20",68.5516,70.718,67.414,67.8888,1399100.0],["2024-12-23",67.5426,68.7395,66.405,68.4329,405700.0],["2024-12-24",68.2944,69.6991,67.0678,69.6002,126400.0],["2024-12-26",69.0858,70.619,68.9671,70.4608,324200.0],["2024-12-27",69.6694,70.4311,69.155,69.8574,252800.0],["2024-12-30",68.878,69.0759,66.87,68.3933,309900.0],["2024-12-31",68.5219,69.7584,67.1766,67.7009,255100.0],["2025-01-02",68.4626,69.7485,66.0489,66.6227,299600.0],["2025-01-03",66.7612,67.4833,65.1191,67.2162,289900.0],["2025-01-06",67.4932,69.3034,66.9194,67.8394,363000.0],["2025-01-07",67.9185,70.2233,67.2261,67.7998,314400.0],["2025-01-08",67.2162,68.7099,65.8808,68.0174,234300.0],["2025-01-10",67.0579,69.1154,67.0579,68.0768,510500.0],["2025-01-13",67.6316,70.4608,67.0282,68.7494,375400.0],["2025-01-14",68.9374,69.2935,65.3268,67.0579,523300.0],["2025-01-15",67.7306,67.8196,66.2468,67.2755,489700.0],["2025-01-16",67.2162,67.5624,65.7917,66.138,408700.0],["2025-01-17",66.4842,67.5129,65.6631,66.959,398200.0],["2025-01-21",67.5129,70.7278,66.9788,70.1838,520200.0],["2025-01-22",69.6002,71.351,68.8682,70.2332,418100.0],["2025-01-23",70.2431,70.6091,66.8205,67.7504,505200.0],["2025-01-24",67.7306,68.4032,67.048,68.0273,375000.0],["2025-01-27",67.78,70.4311,67.602,70.4113,393400.0],["2025-01-28",70.6883,72.4886,69.9859,70.2036,445900.0],["2025-01-29",70.2233,70.6388,69.2935,69.6298,257100.0],["2025-01-30",70.2333,71.6082,69.8079,70.0948,329200.0],["2025-01-31",69.8574,72.1424,69.3924,71.0048,452000.0],["2025-02-03",69.5705,70.8564,67.7009,70.441,549200.0],["2025-02-04",70.3421,72.3996,70.3223,72.0929,522200.0],["2025-02-05",72.0336,73.8933,71.2323,73.2009,573400.0],["2025-02-06",69.3529,72.0138,65.95,66.6326,1231700.0],["2025-02-07",66.8403,67.7207,64.7036,65.7126,827600.0],["2025-02-10",65.8016,66.7315,64.8322,66.593,528100.0],["2025-02-11",65.7027,66.3754,63.7342,64.3574,481600.0],["2025-02-12",63.2495,63.6551,61.0337,61.825,992600.0],["2025-02-13",62.2702,63.8034,61.647,63.6748,588800.0],["2025-02-14",64.1892,64.7926,61.7855,62.468,468000.0],["2025-02-18",61.825,63.1901,61.5876,62.1317,393000.0],["2025-02-19",61.3403,62.9428,61.3403,62.3394,389400.0],["2025-02-20",61.9635,62.3394,60.084,60.6479,380700.0],["2025-02-21",60.5885,60.8655,58.8574,60.4698,576000.0],["2025-02-24",60.4698,62.3592,60.4698,61.3008,485800.0],["2025-02-25",61.3008,62.7747,60.4995,62.0625,628800.0],["2025-02-26",61.5283,62.102,60.727,60.7567,304900.0],["2025-02-27",60.4402,60.5094,58.3529,58.7882,516200.0],["2025-02-28",58.5706,59.6587,58.0958,58.531,607200.0],["2025-03-03",58.7882,60.0247,57.4923,57.7001,575700.0],["2025-03-04",57.0769,58.0166,54.6237,57.0769,748800.0],["2025-03-05",57.6506,58.4716,56.2163,56.978,373100.0],["2025-03-06",56.5724,58.6101,56.0382,58.5013,658900.0],["2025-03-07",58.1848,62.5966,57.8089,62.0625,659600.0],["2025-03-10",61.9437,64.1694,60.7666,61.9339,686200.0],["2025-03-11",62.3889,63.0022,60.915,61.2612,716300.0],["2025-03-12",61.1623,61.1623,58.1749,58.4815,497400.0],["2025-03-13",58.3826,59.8071,57.5319,57.8583,320600.0],["2025-03-14",58.6623,59.1487,57.769,58.3943,458300.0],["2025-03-17",58.5532,61.9478,58.3149,60.9354,526300.0],["2025-03-18",60.5185,60.8262,58.9899,60.1612,407900.0],["2025-03-19",60.052,60.5781,57.8087,58.4738,490000.0],["2025-03-20",58.2157,59.1289,57.5705,58.5234,317300.0],["2025-03-21",57.898,60.1711,57.6003,59.1983,598800.0],["2025-03-24",59.913,60.588,59.4564,60.3498,304600.0],["2025-03-25",59.9825,60.7071,58.4837,59.2381,550300.0],["2025-03-26",59.9428,60.7964,59.1785,59.9031,294300.0],["2025-03-27",60.3696,60.3696,59.1388,59.4068,198500.0],["2025-03-28",59.0594,59.3075,57.7095,58.4142,378900.0],["2025-03-31",57.9775,60.4986,57.7194,59.9428,459400.0],["2025-04-01",59.6053,59.8237,58.2951,58.9601,339100.0],["2025-04-02",57.9973,60.6773,57.9973,59.9825,321500.0],["2025-04-03",58.5631,59.2281,57.2429,57.4712,550000.0],["2025-04-04",56.3992,56.7367,54.5629,55.8235,570500.0],["2025-04-07",52.3792,58.037,51.3569,55.0195,732300.0],["2025-04-08",55.0394,56.5183,50.6323,51.4859,864400.0],["2025-04-09",51.2377,56.7466,50.6422,56.3595,904200.0],["2025-04-10",55.1883,55.1883,50.5727,51.9028,606600.0],["2025-04-11",52.1311,52.5182,49.9871,51.3469,791900.0],["2025-04-14",52.1708,52.1708,49.8481,50.6025,704300.0],["2025-04-15",50.4734,50.7017,47.5354,48.1309,481400.0],["2025-04-16",48.5577,48.6074,46.9001,47.6743,693300.0],["2025-04-17",47.456,48.4088,47.3368,48.2302,390900.0],["2025-04-21",47.7637,47.7637,45.6594,47.3071,530700.0],["2025-04-22",47.8431,48.25,46.91,47.6644,405700.0],["2025-04-23",49.1533,50.7315,48.2699,49.3419,608800.0],["2025-04-24",49.8084,50.6422,49.2823,50.6223,347300.0],["2025-04-25",50.3047,50.8109,49.6496,50.3345,449400.0],["2025-04-28",49.6397,51.4164,49.4411,50.4635,765600.0],["2025-04-29",50.3246,51.5057,50.136,50.7911,507300.0],["2025-04-30",50.672,50.672,48.0317,48.7463,610700.0],["2025-05-01",54.5927,59.5458,54.2155,56.7665,1406300.0],["2025-05-02",57.2926,57.6995,55.4563,57.2529,694800.0],["2025-05-05",56.7566,56.8757,56.0022,56.5481,488600.0],["2025-05-06",56.0816,56.9452,55.2677,55.496,418900.0],["2025-05-07",55.7044,56.3695,54.424,55.5952,379800.0],["2025-05-08",56.2106,58.1462,55.7739,57.3223,333700.0],["2025-05-09",57.3521,57.9973,56.3794,56.6573,285800.0],["2025-05-12",58.7914,60.6277,58.3745,60.2803,586800.0],["2025-05-13",60.2704,60.3994,58.9998,59.6053,256100.0],["2025-05-14",59.2381,59.3274,57.8782,58.1859,405700.0],["2025-05-15",58.2256,59.5061,57.3918,59.2579,324000.0],["2025-05-16",59.3274,60.0619,58.6425,59.8435,276700.0],["2025-05-19",58.8112,59.8932,57.9775,59.8237,240200.0],["2025-05-20",59.2877,60.3498,58.97,59.3969,349700.0],["2025-05-21",58.7815,58.7815,56.8657,56.9849,289200.0],["2025-05-22",56.7367,56.965,55.4066,55.6449,260400.0],["2025-05-23",54.9203,55.5059,54.3644,54.9897,332600.0],["2025-05-27",56.0717,57.8385,55.8235,57.3521,455800.0],["2025-05-28",57.2132,57.8186,56.3595,56.6474,212700.0],["2025-05-29",57.1635,57.5804,56.5084,57.2628,251500.0],["2025-05-30",56.7268,57.1337,56.0022,56.3297,284100.0],["2025-06-02",55.9724,56.429,54.692,54.9699,251800.0],["2025-06-03",55.0195,56.568,53.9872,56.4886,239900.0],["2025-06-04",56.4687,56.9948,55.9724,56.1511,213300.0],["2025-06-05",56.2106,56.9352,55.5853,56.2007,356800.0],["2025-06-06",56.9452,57.0246,55.7739,56.5283,319500.0],["2025-06-09",57.233,58.7616,56.4389,58.6028,368200.0],["2025-06-10",59.377,59.9031,58.4638,58.9303,214700.0],["2025-06-11",59.0594,59.0792,56.4687,56.5283,332100.0],["2025-06-12",54.9798,54.9997,53.352,54.5629,467800.0],["2025-06-13",53.7261,55.1905,53.2778,53.3475,325600.0],["2025-06-16",53.7958,54.0847,52.4509,53.1782,454400.0],["2025-06-17",52.5506,52.9291,51.8731,52.0425,470300.0],["2025-06-18",51.8931,52.9192,51.6241,51.8831,591500.0],["2025-06-20",52.2816,52.6502,51.106,51.9927,409100.0],["2025-06-23",51.6839,52.5008,50.6079,51.4746,376800.0],["2025-06-24",52.1023,52.8494,51.3252,52.6402,510100.0],["2025-06-25",52.3912,53.0985,51.9429,52.2119,269700.0],["2025-06-26",52.2716,52.4011,51.5145,52.1421,263500.0],["2025-06-27",52.3214,52.8494,51.2356,51.9728,1211000.0],["2025-06-30",52.0823,52.7199,51.5743,51.8831,280300.0],["2025-07-01",51.7536,54.9813,51.7237,53.8656,412400.0],["2025-07-02",54.1744,54.4533,53.0188,54.015,494300.0],["2025-07-03",55.0909,55.0909,53.746,54.1246,250700.0],["2025-07-07",53.3077,53.7161,51.5245,51.7337,445600.0],["2025-07-08",51.2156,54.005,51.2156,52.2517,450000.0],["2025-07-09",52.4609,52.8893,51.0064,52.71,322000.0],["2025-07-10",52.6203,54.6028,52.1919,53.3675,440400.0],["2025-07-11",53.228,53.228,50.9765,51.0762,333900.0],["2025-07-14",50.9068,51.4149,49.6516,49.8707,357500.0],["2025-07-15",50.0799,50.3888,48.5557,48.6155,337100.0],["2025-07-16",48.8646,50.0002,48.3366,49.7512,713800.0],["2025-07-17",49.4523,50.3091,48.8745,49.0638,537400.0],["2025-07-18",49.6416,49.6416,47.3503,47.4599,476400.0],["2025-07-21",47.7189,48.0576,47.1511,47.6591,486600.0],["2025-07-22",47.6292,48.8745,47.1809,47.8484,658900.0],["2025-07-23",48.5458,50.0799,47.968,50.0002,703900.0],["2025-07-24",49.801,50.5482,49.2332,49.3726,420700.0],["2025-07-25",49.7014,50.7873,49.024,50.7574,322800.0],["2025-07-28",50.4685,51.2356,49.6316,49.8309,459200.0],["2025-07-29",50.1497,50.8072,49.4025,50.0999,415800.0],["2025-07-30",49.9604,51.0363,49.6217,49.9504,655700.0],["2025-07-31",52.0226,52.7996,49.4922,50.9566,1209400.0],["2025-08-01",50.7076,52.1521,49.7313,52.0923,626100.0],["2025-08-04",52.0724,53.5567,51.0662,53.2778,439800.0],["2025-08-05",53.5667,53.5866,52.3712,53.2977,531700.0],["2025-08-06",53.3575,53.5866,50.857,50.867,527400.0],["2025-08-07",51.5045,53.218,50.867,53.1782,1438800.0],["2025-08-08",53.1782,54.6924,52.7797,54.4633,552600.0],["2025-08-11",54.3836,55.1108,52.1322,52.2816,817300.0],["2025-08-12",52.6103,54.025,52.6103,53.8058,466300.0],["2025-08-13",54.2342,55.4894,53.8457,54.9813,506100.0],["2025-08-14",53.9951,54.2342,51.8034,52.441,471200.0],["2025-08-15",53.0487,53.3774,52.3115,52.9192,308700.0],["2025-08-18",53.0288,54.4235,52.7299,53.1881,394200.0],["2025-08-19",53.2878,55.1607,53.2878,54.2939,265500.0],["2025-08-20",54.2441,54.533,53.238,53.2579,321700.0],["2025-08-21",52.5904,53.7859,52.4011,52.8694,405700.0],["2025-08-22",53.3276,55.9078,53.0288,55.599,509200.0],["2025-08-25",55.4894,55.5293,54.025,54.0748,241100.0],["2025-08-26",54.005,54.6625,53.746,54.5231,254900.0],["2025-08-27",54.4434,54.8618,54.0349,54.2242,188800.0],["2025-08-28",54.1844,54.1844,52.9789,53.5269,252100.0],["2025-08-29",53.6564,54.9415,53.3874,54.1545,228600.0],["2025-09-02",53.3376,54.1545,53.0786,53.3475,299200.0],["2025-09-03",52.8096,53.5468,51.8233,52.6701,312000.0],["2025-09-04",52.6402,54.5829,51.8831,54.4832,395600.0],["2025-09-05",54.6127,56.4259,54.4434,54.7622,412300.0],["2025-09-08",54.4932,54.6028,53.2678,53.6265,390000.0],["2025-09-09",53.5069,54.015,52.9789,53.7759,345200.0],["2025-09-10",53.7161,53.7161,52.1521,52.6103,452700.0],["2025-09-11",52.5107,53.9154,52.5107,53.8456,282400.0],["2025-09-12",53.5169,53.6763,52.6402,52.7,192700.0],["2025-09-15",53.06,53.15,51.59,51.79,313000.0],["2025-09-16",51.75,52.83,51.39,52.74,231600.0],["2025-09-17",53.01,53.58,50.21,50.48,516900.0],["2025-09-18",50.58,51.76,50.58,51.42,309400.0],["2025-09-19",51.5,51.57,49.74,50.01,563300.0],["2025-09-22",49.91,50.57,49.6,50.0,461200.0],["2025-09-23",49.84,50.51,48.46,48.55,533400.0],["2025-09-24",48.31,48.83,48.31,48.51,524200.0],["2025-09-25",48.39,48.39,45.07,45.99,592700.0],["2025-09-26",46.1,46.79,45.59,46.0,479600.0],["2025-09-29",45.94,46.2,45.18,45.67,331900.0],["2025-09-30",45.47,47.31,45.2,47.03,484300.0],["2025-10-01",46.88,47.56,45.49,47.16,472500.0],["2025-10-02",47.16,47.43,45.84,46.6,402300.0],["2025-10-03",46.69,48.44,46.69,48.13,344300.0],["2025-10-06",48.24,48.41,46.38,46.47,314500.0],["2025-10-07",46.7,46.81,45.72,45.9,224900.0],["2025-10-08",46.02,46.54,45.28,46.52,203300.0],["2025-10-09",46.58,46.58,45.37,45.41,228100.0],["2025-10-10",45.61,45.61,42.5,42.68,470900.0],["2025-10-13",43.19,43.88,42.51,43.4,368000.0],["2025-10-14",42.9,44.84,42.77,44.53,239300.0],["2025-10-15",44.48,45.57,44.12,44.48,230400.0],["2025-10-16",43.64,45.29,43.64,44.96,338900.0],["2025-10-17",44.87,45.4,44.78,45.19,222500.0],["2025-10-20",45.76,47.89,45.71,47.78,389000.0],["2025-10-21",47.83,48.88,47.63,48.37,374300.0],["2025-10-22",48.89,49.62,48.26,48.77,377400.0],["2025-10-23",48.74,49.19,47.9,48.26,408500.0],["2025-10-24",48.77,48.77,47.66,47.76,349400.0],["2025-10-27",48.43,48.43,46.72,47.36,261500.0],["2025-10-28",47.14,47.4,46.5,47.32,196700.0],["2025-10-29",46.91,48.19,46.44,46.71,345500.0],["2025-10-30",46.34,46.53,44.28,44.49,635100.0],["2025-10-31",44.01,44.86,43.51,44.0,654900.0],["2025-11-03",43.76,44.88,43.0,44.86,909500.0],["2025-11-04",44.55,46.23,44.55,45.71,410100.0],["2025-11-05",45.05,45.31,43.65,44.44,476900.0],["2025-11-06",43.0,45.19,41.62,44.21,848700.0],["2025-11-07",44.54,45.99,43.62,43.97,568000.0],["2025-11-10",43.64,44.2,42.8,43.95,448800.0],["2025-11-11",44.28,44.81,43.93,44.71,409100.0],["2025-11-12",44.71,45.55,43.51,43.56,446700.0],["2025-11-13",43.0,44.12,42.65,43.27,535000.0],["2025-11-14",42.01,42.43,41.41,42.04,408000.0],["2025-11-17",42.13,42.27,41.48,41.63,475300.0],["2025-11-18",41.6,42.06,41.0,41.84,519700.0],["2025-11-19",41.8,41.84,40.25,40.51,509200.0],["2025-11-20",40.7,41.37,40.16,40.63,547900.0],["2025-11-21",41.21,43.49,40.75,42.78,641600.0],["2025-11-24",42.87,43.4,42.37,43.3,730500.0],["2025-11-25",42.86,44.06,42.86,43.26,576600.0],["2025-11-26",42.73,44.17,42.5,43.76,847500.0],["2025-11-28",43.76,43.96,43.26,43.42,247900.0],["2025-12-01",43.2,45.52,43.08,44.5,610700.0],["2025-12-02",44.54,44.73,43.38,44.03,401700.0],["2025-12-03",44.4,44.98,43.98,44.35,417500.0],["2025-12-04",44.36,44.89,43.72,44.24,447000.0],["2025-12-05",43.69,43.69,38.95,40.07,1285300.0],["2025-12-08",40.07,41.31,39.69,40.57,912900.0],["2025-12-09",40.73,41.16,38.83,38.99,657100.0],["2025-12-10",38.79,39.19,38.32,39.04,695800.0],["2025-12-11",39.06,40.4,38.79,39.85,673500.0],["2025-12-12",39.83,41.16,39.51,40.83,720900.0],["2025-12-15",40.45,40.81,39.76,40.32,752900.0],["2025-12-16",40.56,40.65,39.18,39.2,559100.0],["2025-12-17",39.06,40.64,38.65,39.8,773400.0],["2025-12-18",39.94,40.81,39.53,40.39,520800.0],["2025-12-19",40.23,40.47,39.61,39.95,1066000.0],["2025-12-22",39.61,40.78,39.61,40.04,348300.0],["2025-12-23",39.83,39.99,39.0,39.64,295500.0],["2025-12-24",39.86,40.36,39.73,40.17,149900.0],["2025-12-26",40.18,41.01,39.73,40.8,407100.0],["2025-12-29",40.81,41.56,40.71,41.48,457400.0],["2025-12-30",41.41,41.62,40.76,41.14,612800.0],["2025-12-31",41.2,41.2,40.15,40.6,496100.0],["2026-01-02",41.05,41.44,40.16,40.52,493900.0],["2026-01-05",40.35,42.87,40.35,41.88,560400.0],["2026-01-06",41.96,43.91,41.76,43.49,764800.0],["2026-01-07",43.92,44.5,42.95,43.4,806400.0],["2026-01-08",42.94,45.69,42.88,44.2,632200.0],["2026-01-09",43.24,43.51,41.81,42.91,743100.0],["2026-01-12",43.11,43.94,42.05,43.46,596600.0],["2026-01-13",43.53,43.68,39.6,40.03,579200.0],["2026-01-14",40.0,42.09,40.0,41.58,586500.0],["2026-01-15",41.82,42.98,41.66,42.55,610300.0],["2026-01-16",42.14,42.51,41.15,41.57,569000.0],["2026-01-20",41.1,42.05,40.69,41.62,626200.0],["2026-01-21",41.77,42.64,41.14,41.56,492600.0],["2026-01-22",41.65,42.67,41.65,42.16,773700.0],["2026-01-23",41.98,42.0,41.19,41.63,295900.0],["2026-01-26",41.62,41.99,40.78,40.98,492200.0],["2026-01-27",40.52,40.68,39.13,39.58,629400.0],["2026-01-28",39.63,39.83,38.4,38.69,668100.0],["2026-01-29",38.77,40.19,35.37,37.31,1921800.0],["2026-01-30",37.86,38.45,36.44,38.39,871200.0],["2026-02-02",38.34,39.43,37.7,39.21,723000.0],["2026-02-03",38.98,39.78,38.16,38.79,694800.0],["2026-02-04",38.77,41.05,38.77,39.93,615500.0],["2026-02-05",39.69,40.76,39.69,40.66,422300.0],["2026-02-06",40.48,41.65,40.17,41.52,497500.0],["2026-02-09",41.1,41.96,40.19,41.67,595500.0],["2026-02-10",41.91,43.84,41.34,42.8,626700.0],["2026-02-11",42.48,42.84,41.85,42.33,455800.0],["2026-02-12",41.77,42.78,41.06,41.67,347600.0],["2026-02-13",41.9,42.62,41.42,41.8,547000.0],["2026-02-17",42.2,42.76,41.37,42.55,478300.0],["2026-02-18",42.68,44.35,42.38,44.22,640900.0],["2026-02-19",43.95,45.23,43.86,44.57,563300.0],["2026-02-20",44.62,45.9,43.69,45.14,611700.0],["2026-02-23",45.05,46.22,44.93,45.38,631300.0],["2026-02-24",45.22,46.12,45.1,46.06,550200.0],["2026-02-25",46.18,46.61,44.95,45.98,454500.0],["2026-02-26",46.28,47.08,45.72,45.87,517400.0],["2026-02-27",45.41,46.55,45.22,46.0,332100.0],["2026-03-02",45.43,46.02,44.6,45.79,419600.0],["2026-03-03",44.35,44.4,41.85,43.41,482100.0],["2026-03-04",43.61,43.84,42.65,42.99,397300.0],["2026-03-05",42.26,42.41,41.24,41.4,390700.0],["2026-03-06",40.96,40.96,38.58,39.9,523100.0],["2026-03-09",38.87,39.62,37.88,39.41,442500.0],["2026-03-10",39.37,39.58,38.41,38.46,316400.0],["2026-03-11",38.49,38.87,37.56,38.4,366100.0],["2026-03-12",37.55,38.61,36.34,36.73,507000.0],["2026-03-13",37.08,37.39,36.39,37.28,397000.0],["2026-03-16",37.57,38.01,36.85,37.41,298800.0],["2026-03-17",37.3,37.46,35.92,37.34,529600.0],["2026-03-18",36.89,37.45,36.66,36.71,333700.0],["2026-03-19",36.45,37.58,36.22,36.8,320800.0],["2026-03-20",36.83,36.83,35.72,35.94,871900.0],["2026-03-23",36.96,37.49,35.88,36.63,397700.0],["2026-03-24",36.16,37.15,35.67,36.56,361800.0],["2026-03-25",37.06,37.25,36.11,37.08,268900.0],["2026-03-26",36.34,37.27,35.9,36.64,407300.0],["2026-03-27",36.63,36.63,34.54,34.58,382100.0],["2026-03-30",34.85,35.83,33.21,33.49,522000.0],["2026-03-31",33.81,35.42,33.62,35.36,499400.0],["2026-04-01",35.59,36.27,34.95,35.53,391900.0],["2026-04-02",34.62,35.67,34.22,34.79,395200.0],["2026-04-06",34.81,35.13,33.82,34.08,384200.0],["2026-04-07",34.01,34.93,33.31,34.54,441300.0],["2026-04-08",35.88,36.96,35.88,36.59,482900.0],["2026-04-09",36.28,37.67,35.98,36.93,388600.0],["2026-04-10",37.16,37.33,36.28,36.74,249000.0],["2026-04-13",36.26,38.6,36.26,38.46,407000.0],["2026-04-14",38.77,39.96,38.77,39.73,377200.0],["2026-04-15",39.73,40.03,39.1,39.44,371400.0],["2026-04-16",39.3,39.62,37.84,37.91,471100.0],["2026-04-17",38.77,39.77,38.75,39.08,281600.0],["2026-04-20",38.76,40.35,38.44,39.68,409600.0],["2026-04-21",39.72,40.64,38.25,38.35,321700.0],["2026-04-22",38.84,39.5,38.37,38.49,296600.0],["2026-04-23",37.96,38.79,37.02,37.5,354500.0],["2026-04-24",37.5,38.52,37.07,38.34,312200.0],["2026-04-27",38.44,40.18,37.84,37.87,469400.0],["2026-04-28",37.8,38.17,36.29,36.79,406100.0],["2026-04-29",36.7,37.11,35.26,35.96,491900.0],["2026-04-30",37.04,38.86,35.34,36.66,1183500.0],["2026-05-01",36.94,37.86,35.75,36.8,470000.0],["2026-05-04",36.72,36.96,35.11,35.88,601700.0],["2026-05-05",36.28,36.86,35.59,36.64,467000.0],["2026-05-06",37.65,38.0,36.27,37.32,462500.0],["2026-05-07",37.56,38.42,37.45,38.1,457800.0],["2026-05-08",38.01,38.7,36.55,36.76,387200.0],["2026-05-11",36.57,36.85,35.07,35.23,497700.0],["2026-05-12",35.23,36.33,35.23,35.97,324800.0],["2026-05-13",35.4,36.2,35.3,35.55,328100.0],["2026-05-14",35.73,36.66,35.49,36.34,399700.0],["2026-05-15",36.23,36.65,35.12,35.49,384800.0],["2026-05-18",35.26,36.92,35.16,36.61,392700.0],["2026-05-19",36.56,37.24,35.7,36.18,263000.0],["2026-05-20",36.26,37.04,35.7,37.01,322400.0],["2026-05-21",36.51,37.35,35.91,37.02,854900.0],["2026-05-22",37.14,38.49,37.14,37.23,368500.0],["2026-05-26",37.31,37.31,35.73,36.06,344400.0],["2026-05-27",36.33,37.18,35.29,35.48,592100.0],["2026-05-28",35.25,36.22,34.52,35.52,347500.0],["2026-05-29",35.45,36.01,35.21,35.7,419500.0],["2026-06-01",35.06,36.03,34.49,34.65,525100.0],["2026-06-02",34.2,34.83,33.76,33.85,737800.0],["2026-06-03",33.37,34.19,32.13,33.06,735000.0],["2026-06-04",33.94,35.9,33.94,35.13,588400.0],["2026-06-05",35.33,35.77,34.77,35.16,420200.0],["2026-06-08",35.09,35.46,34.45,34.49,456000.0],["2026-06-09",34.98,36.98,34.95,36.9,499000.0],["2026-06-10",36.97,37.48,35.55,36.3,563700.0],["2026-06-11",36.18,36.33,33.86,34.41,532400.0],["2026-06-12",34.79,35.25,34.2,34.77,381200.0],["2026-06-15",35.12,35.33,33.5,34.16,619000.0],["2026-06-16",34.66,35.5,34.45,34.57,473400.0],["2026-06-17",34.05,34.82,31.84,32.11,921300.0],["2026-06-18",32.21,32.92,32.11,32.58,1228100.0],["2026-06-22",32.09,32.71,31.44,32.54,1015900.0],["2026-06-23",32.71,33.85,32.32,33.8,581500.0],["2026-06-24",34.17,35.7,34.13,35.4,500700.0],["2026-06-25",35.67,36.04,34.49,34.56,371000.0],["2026-06-26",34.81,35.98,34.81,35.95,843800.0],["2026-06-29",34.55,34.95,33.33,34.41,727600.0],["2026-06-30",34.47,34.47,32.1,32.73,460100.0],["2026-07-01",33.27,33.92,32.63,32.76,397400.0],["2026-07-02",33.31,34.08,32.98,33.83,437000.0],["2026-07-06",34,36.19,33.49,35.11,691860.142474],["2026-07-07",35.71,36.2499,34.05,34.24,433278.267693],["2026-07-08",33.7,34.03,33.41,33.59,533490.830137],["2026-07-09",33.11,37.86,32.64,36.69,1182872.595355],["2026-07-10",37.3,38.83,36.405,38.48,1443383.065111],["2026-07-13",39.65,43.3,39.445,42.41,2454274.101455],["2026-07-14",41.37,42.21,40.8,41.75,994270.261956],["2026-07-15",41.72,43.755,41.685,42.79,870145.275896],["2026-07-16",43.66,45.311,43.135,45.01,764231.512581],["2026-07-17",44.76,45,42.65,43.2,504917.150525],["2026-07-20",43.42,43.92,42.43,43.45,630908.397103],["2026-07-21",42.62,44.065,41.745,41.88,611442.17652],["2026-07-22",42.36,42.715,41.24,42,636434.085545],["2026-07-23",41.72,42.38,40.985,41.27,690360.973029],["2026-07-24",41.8,43.76,41.8,42.68,434866.769194],["2026-07-27",43.47,44,42.87,43.51,437716.685567],["2026-07-28",44.45,46.4867,44.12,44.25,761523.693541],["2026-07-29",44.69,44.69,42.7,43.21,762489.688345],["2026-07-30",47.49,49,45.95,46.98,850437.435889],["2026-07-31",45.6,46.78,45.24,46.3,639951.18114]]}