{"t":"CRVL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-06-28",0.3241,0.3889,0.3241,0.338,40111200.0],["1991-07-01",0.3519,0.3796,0.3426,0.3611,2411100.0],["1991-07-02",0.3704,0.3796,0.3611,0.3704,1892700.0],["1991-07-03",0.3611,0.3704,0.3611,0.3704,3272400.0],["1991-07-05",0.3611,0.3704,0.3611,0.3704,280800.0],["1991-07-08",0.3519,0.3796,0.3519,0.3611,591300.0],["1991-07-09",0.3611,0.3796,0.3611,0.3611,1657800.0],["1991-07-10",0.375,0.3796,0.3611,0.3704,2481300.0],["1991-07-11",0.3611,0.3889,0.3611,0.3704,2767500.0],["1991-07-12",0.3796,0.3889,0.3611,0.3796,2092500.0],["1991-07-15",0.3796,0.3889,0.375,0.3796,896400.0],["1991-07-16",0.3889,0.3981,0.3796,0.3889,3456000.0],["1991-07-17",0.3843,0.4167,0.3843,0.4167,2119500.0],["1991-07-18",0.4167,0.4444,0.4074,0.4444,5418900.0],["1991-07-19",0.4583,0.4722,0.4398,0.463,5977800.0],["1991-07-22",0.4676,0.4676,0.4537,0.463,2643300.0],["1991-07-23",0.4537,0.4676,0.4352,0.4491,1252800.0],["1991-07-24",0.4444,0.4537,0.4352,0.4537,990900.0],["1991-07-25",0.4352,0.463,0.4352,0.463,704700.0],["1991-07-26",0.463,0.4815,0.4537,0.4722,4309200.0],["1991-07-29",0.4815,0.5,0.463,0.4815,772200.0],["1991-07-30",0.4907,0.5278,0.4815,0.5139,1844100.0],["1991-07-31",0.5185,0.5185,0.5,0.5185,4255200.0],["1991-08-01",0.5278,0.5648,0.5185,0.5648,1530900.0],["1991-08-02",0.5648,0.5833,0.5463,0.5648,3634200.0],["1991-08-05",0.5648,0.5648,0.537,0.5463,1009800.0],["1991-08-06",0.5278,0.5648,0.5185,0.5648,2070900.0],["1991-08-07",0.5648,0.5833,0.5556,0.5741,1725300.0],["1991-08-08",0.5741,0.6019,0.5556,0.5972,1860300.0],["1991-08-09",0.5926,0.6019,0.5833,0.5926,3526200.0],["1991-08-12",0.5926,0.5926,0.5741,0.5741,1652400.0],["1991-08-13",0.5926,0.5926,0.5556,0.5741,1352700.0],["1991-08-14",0.5602,0.5602,0.5278,0.537,1179900.0],["1991-08-15",0.5278,0.537,0.5093,0.5185,793800.0],["1991-08-16",0.5185,0.5185,0.5,0.5093,248400.0],["1991-08-19",0.4815,0.537,0.4722,0.5278,1898100.0],["1991-08-20",0.5278,0.5833,0.5231,0.5787,1539000.0],["1991-08-21",0.6019,0.6111,0.5741,0.6111,1204200.0],["1991-08-22",0.6019,0.6065,0.5741,0.5926,1077300.0],["1991-08-23",0.5833,0.6296,0.5833,0.6019,1250100.0],["1991-08-26",0.6204,0.6204,0.5648,0.5926,799200.0],["1991-08-27",0.5926,0.5926,0.5741,0.5741,364500.0],["1991-08-28",0.5926,0.6019,0.5833,0.5926,496800.0],["1991-08-29",0.5833,0.6111,0.5648,0.6111,1296000.0],["1991-08-30",0.5926,0.6111,0.5833,0.5926,394200.0],["1991-09-03",0.6111,0.6111,0.5833,0.5833,207900.0],["1991-09-04",0.5833,0.5833,0.5556,0.5556,750600.0],["1991-09-05",0.5741,0.5741,0.5463,0.5463,1363500.0],["1991-09-06",0.5648,0.5648,0.5463,0.5556,423900.0],["1991-09-09",0.5648,0.5648,0.5463,0.5463,81000.0],["1991-09-10",0.5556,0.5556,0.5278,0.5463,342900.0],["1991-09-11",0.5463,0.5463,0.5278,0.5417,253800.0],["1991-09-12",0.5556,0.5648,0.5463,0.5602,440100.0],["1991-09-13",0.5648,0.5648,0.5509,0.5509,194400.0],["1991-09-16",0.5463,0.5463,0.5278,0.537,135000.0],["1991-09-17",0.5463,0.5556,0.5185,0.5278,199800.0],["1991-09-18",0.5278,0.5463,0.5185,0.5463,707400.0],["1991-09-19",0.5463,0.6296,0.5463,0.6204,1595700.0],["1991-09-20",0.6204,0.6296,0.6019,0.6204,585900.0],["1991-09-23",0.6019,0.6204,0.6019,0.6019,1647000.0],["1991-09-24",0.6065,0.6204,0.6019,0.6204,6909300.0],["1991-09-25",0.6296,0.713,0.6296,0.6759,3753000.0],["1991-09-26",0.6852,0.6991,0.6481,0.6852,1217700.0],["1991-09-27",0.6852,0.6852,0.5926,0.6019,2748600.0],["1991-09-30",0.6019,0.6296,0.6019,0.6296,974700.0],["1991-10-01",0.6204,0.6296,0.6065,0.625,1212300.0],["1991-10-02",0.6204,0.6296,0.6019,0.6019,367200.0],["1991-10-03",0.5926,0.6111,0.5833,0.6019,1147500.0],["1991-10-04",0.5926,0.6389,0.5926,0.6157,491400.0],["1991-10-07",0.6389,0.6713,0.6389,0.6435,1652400.0],["1991-10-08",0.6574,0.6852,0.6296,0.6759,815400.0],["1991-10-09",0.6667,0.7315,0.6667,0.7037,1949400.0],["1991-10-10",0.713,0.75,0.713,0.7407,912600.0],["1991-10-11",0.7222,0.7407,0.6944,0.7037,729000.0],["1991-10-14",0.7222,0.7222,0.6852,0.6944,831600.0],["1991-10-15",0.6944,0.713,0.6944,0.6944,86400.0],["1991-10-16",0.713,0.7315,0.713,0.7222,324000.0],["1991-10-17",0.7222,0.7222,0.6944,0.713,240300.0],["1991-10-18",0.7315,0.75,0.7315,0.7315,1220400.0],["1991-10-21",0.7315,0.75,0.7315,0.7315,575100.0],["1991-10-22",0.7593,0.7593,0.6944,0.7222,1088100.0],["1991-10-23",0.7037,0.713,0.6852,0.713,213300.0],["1991-10-24",0.6852,0.713,0.6667,0.6852,283500.0],["1991-10-25",0.6944,0.6944,0.6667,0.6667,29700.0],["1991-10-28",0.6944,0.7222,0.6759,0.6852,348300.0],["1991-10-29",0.7222,0.7685,0.7222,0.7593,828900.0],["1991-10-30",0.7593,0.8796,0.7593,0.8519,3113100.0],["1991-10-31",0.8611,0.8611,0.7963,0.8056,2124900.0],["1991-11-01",0.8148,0.8148,0.7685,0.7778,699300.0],["1991-11-04",0.787,0.787,0.7685,0.7778,113400.0],["1991-11-05",0.787,0.7963,0.7685,0.7685,348300.0],["1991-11-06",0.7963,0.8148,0.787,0.787,280800.0],["1991-11-07",0.8148,0.8333,0.787,0.8333,89100.0],["1991-11-08",0.8333,0.8333,0.7778,0.787,369900.0],["1991-11-11",0.7963,0.8148,0.7685,0.8148,359100.0],["1991-11-12",0.8148,0.8333,0.7963,0.8333,623700.0],["1991-11-13",0.8241,0.8519,0.8241,0.8241,464400.0],["1991-11-14",0.8241,0.8519,0.7778,0.8056,1044900.0],["1991-11-15",0.8056,0.8056,0.7407,0.7593,434700.0],["1991-11-18",0.7315,0.7407,0.6944,0.7037,1622700.0],["1991-11-19",0.6667,0.6991,0.6204,0.6991,1031400.0],["1991-11-20",0.7269,0.7407,0.6944,0.713,1547100.0],["1991-11-21",0.713,0.713,0.6852,0.713,99900.0],["1991-11-22",0.7037,0.7269,0.6852,0.7176,1255500.0],["1991-11-25",0.7037,0.7315,0.6944,0.713,145800.0],["1991-11-26",0.7037,0.7222,0.6944,0.7222,40500.0],["1991-11-27",0.7222,0.7222,0.7222,0.7222,5400.0],["1991-11-29",0.7222,0.7222,0.6852,0.7037,140400.0],["1991-12-02",0.6852,0.6852,0.6852,0.6852,54000.0],["1991-12-03",0.6852,0.713,0.6759,0.7037,237600.0],["1991-12-04",0.7037,0.7222,0.6852,0.7037,183600.0],["1991-12-05",0.7222,0.7222,0.7222,0.7222,56700.0],["1991-12-06",0.7037,0.7037,0.7037,0.7037,8100.0],["1991-12-09",0.7222,0.7315,0.7037,0.7037,72900.0],["1991-12-10",0.7037,0.7222,0.6944,0.7037,591300.0],["1991-12-11",0.6944,0.6944,0.6759,0.6852,145800.0],["1991-12-12",0.6944,0.7037,0.6944,0.7037,351000.0],["1991-12-13",0.7037,0.7222,0.7037,0.7037,191700.0],["1991-12-16",0.7037,0.7222,0.7037,0.7222,94500.0],["1991-12-17",0.7222,0.7222,0.713,0.7222,656100.0],["1991-12-18",0.7176,0.7593,0.7037,0.75,1792800.0],["1991-12-19",0.7685,0.7685,0.7315,0.7315,920700.0],["1991-12-20",0.7593,0.7593,0.7407,0.75,450900.0],["1991-12-23",0.75,0.7593,0.75,0.7593,162000.0],["1991-12-24",0.7593,0.8148,0.7593,0.8148,540000.0],["1991-12-26",0.8241,0.8889,0.8056,0.8611,1096200.0],["1991-12-27",0.8981,0.9259,0.8611,0.9259,704700.0],["1991-12-30",0.9352,0.9352,0.8148,0.8611,1844100.0],["1991-12-31",0.8611,0.9074,0.8333,0.8704,388800.0],["1992-01-02",0.8704,0.8981,0.8704,0.8981,294300.0],["1992-01-03",0.8889,0.9074,0.8796,0.8981,334800.0],["1992-01-06",0.8981,0.9722,0.8889,0.9444,1142100.0],["1992-01-07",0.9444,0.9444,0.8981,0.9259,540000.0],["1992-01-08",0.8981,0.9444,0.8981,0.9259,1155600.0],["1992-01-09",0.9444,0.9444,0.9167,0.9167,367200.0],["1992-01-10",0.8704,0.8889,0.787,0.8426,1044900.0],["1992-01-13",0.8241,0.8889,0.8241,0.8611,380700.0],["1992-01-14",0.8333,0.8519,0.7963,0.8148,453600.0],["1992-01-15",0.8148,0.8611,0.8148,0.8426,702000.0],["1992-01-16",0.8241,0.8611,0.8148,0.8519,550800.0],["1992-01-17",0.8796,0.8796,0.8241,0.8241,529200.0],["1992-01-20",0.8148,0.8426,0.8148,0.8426,364500.0],["1992-01-21",0.8426,0.8426,0.7315,0.7685,1134000.0],["1992-01-22",0.7593,0.8704,0.7593,0.8704,2133000.0],["1992-01-23",0.8796,0.8889,0.8241,0.8241,1501200.0],["1992-01-24",0.8148,0.8333,0.7963,0.8056,1169100.0],["1992-01-27",0.7963,0.8056,0.7593,0.7593,1792800.0],["1992-01-28",0.7963,0.8148,0.7546,0.787,1441800.0],["1992-01-29",0.787,0.8426,0.7685,0.8009,3550500.0],["1992-01-30",0.8056,0.8056,0.7778,0.7963,359100.0],["1992-01-31",0.787,0.787,0.7593,0.7685,278100.0],["1992-02-03",0.7685,0.7778,0.7546,0.7778,542700.0],["1992-02-04",0.7778,0.7778,0.7593,0.7685,823500.0],["1992-02-05",0.7963,0.7963,0.75,0.75,164700.0],["1992-02-06",0.7593,0.8056,0.75,0.8056,475200.0],["1992-02-07",0.7963,0.7963,0.7315,0.7593,1109700.0],["1992-02-10",0.7685,0.7685,0.7222,0.7222,256500.0],["1992-02-11",0.7222,0.75,0.6852,0.713,915300.0],["1992-02-12",0.713,0.713,0.6296,0.6389,1587600.0],["1992-02-13",0.6204,0.6852,0.5648,0.6574,4514400.0],["1992-02-14",0.6574,0.6852,0.6019,0.6019,885600.0],["1992-02-18",0.5833,0.6481,0.5833,0.6204,1117800.0],["1992-02-19",0.6204,0.6389,0.5741,0.6111,7179300.0],["1992-02-20",0.6296,0.6667,0.6296,0.6389,342900.0],["1992-02-21",0.6667,0.6667,0.6296,0.6296,518400.0],["1992-02-24",0.6296,0.6574,0.5741,0.5741,1358100.0],["1992-02-25",0.6019,0.6296,0.5741,0.6296,1949400.0],["1992-02-26",0.6157,0.6296,0.6019,0.6296,823500.0],["1992-02-27",0.6389,0.6389,0.6019,0.6296,313200.0],["1992-02-28",0.6389,0.6389,0.6204,0.6204,137700.0],["1992-03-02",0.6389,0.6389,0.6111,0.6389,990900.0],["1992-03-03",0.6389,0.6667,0.6296,0.6296,437400.0],["1992-03-04",0.6667,0.6852,0.6574,0.6759,221400.0],["1992-03-05",0.6574,0.6574,0.6296,0.6296,313200.0],["1992-03-06",0.6296,0.6389,0.6204,0.6296,207900.0],["1992-03-09",0.6111,0.6296,0.6111,0.6111,569700.0],["1992-03-10",0.6111,0.6481,0.6111,0.6481,43200.0],["1992-03-11",0.6481,0.6481,0.6111,0.6111,240300.0],["1992-03-12",0.6019,0.6111,0.6019,0.6019,510300.0],["1992-03-13",0.6065,0.6111,0.6019,0.6019,113400.0],["1992-03-16",0.6389,0.6389,0.6389,0.6389,8100.0],["1992-03-17",0.6204,0.6204,0.6019,0.6019,280800.0],["1992-03-18",0.6019,0.6204,0.6019,0.6204,97200.0],["1992-03-19",0.6019,0.6204,0.6019,0.6204,648000.0],["1992-03-20",0.6019,0.6111,0.6019,0.6111,221400.0],["1992-03-23",0.6111,0.6111,0.6019,0.6111,116100.0],["1992-03-24",0.6019,0.6019,0.5833,0.5833,491400.0],["1992-03-25",0.5833,0.5833,0.5833,0.5833,67500.0],["1992-03-26",0.5833,0.6019,0.5833,0.5833,105300.0],["1992-03-27",0.5833,0.5833,0.5833,0.5833,2700.0],["1992-03-30",0.6111,0.6111,0.5833,0.5833,56700.0],["1992-03-31",0.5833,0.6296,0.5833,0.6296,656100.0],["1992-04-01",0.6111,0.6157,0.5926,0.5926,256500.0],["1992-04-02",0.5926,0.6111,0.5926,0.5926,29700.0],["1992-04-03",0.5926,0.6019,0.5833,0.5926,261900.0],["1992-04-06",0.5833,0.5926,0.5741,0.5741,415800.0],["1992-04-07",0.5741,0.5741,0.5741,0.5741,94500.0],["1992-04-08",0.5741,0.5741,0.5741,0.5741,18900.0],["1992-04-09",0.5741,0.5926,0.5741,0.5926,29700.0],["1992-04-10",0.5926,0.6111,0.5926,0.6111,126900.0],["1992-04-13",0.5833,0.5833,0.5833,0.5833,27000.0],["1992-04-14",0.6111,0.6111,0.6111,0.6111,54000.0],["1992-04-15",0.6019,0.6111,0.6019,0.6111,62100.0],["1992-04-16",0.6296,0.6296,0.6019,0.6019,210600.0],["1992-04-20",0.5833,0.5926,0.5833,0.5833,202500.0],["1992-04-21",0.5833,0.6111,0.5833,0.5833,135000.0],["1992-04-22",0.5833,0.5833,0.5833,0.5833,5400.0],["1992-04-23",0.5833,0.588,0.5648,0.5741,318600.0],["1992-04-24",0.5556,0.5556,0.5556,0.5556,21600.0],["1992-04-27",0.5556,0.5648,0.537,0.537,707400.0],["1992-04-28",0.5278,0.537,0.5093,0.5231,1466100.0],["1992-04-29",0.5093,0.5185,0.5093,0.5185,56700.0],["1992-04-30",0.5463,0.5463,0.5185,0.5185,56700.0],["1992-05-01",0.5,0.537,0.5,0.5,64800.0],["1992-05-04",0.5278,0.5926,0.5185,0.5833,245700.0],["1992-05-05",0.5556,0.6389,0.5556,0.5972,407700.0],["1992-05-06",0.6111,0.6111,0.5463,0.5463,461700.0],["1992-05-07",0.537,0.5648,0.5278,0.5509,899100.0],["1992-05-08",0.5463,0.5648,0.5278,0.5278,383400.0],["1992-05-11",0.5278,0.5556,0.5278,0.5556,507600.0],["1992-05-12",0.5231,0.5231,0.5185,0.5185,189000.0],["1992-05-13",0.5556,0.5556,0.5185,0.5185,440100.0],["1992-05-14",0.5185,0.5463,0.5093,0.5093,464400.0],["1992-05-15",0.5185,0.5185,0.5185,0.5185,27000.0],["1992-05-18",0.5185,0.537,0.5,0.5,67500.0],["1992-05-19",0.5185,0.5463,0.5185,0.5185,97200.0],["1992-05-20",0.537,0.5463,0.5093,0.5463,37800.0],["1992-05-21",0.5093,0.5278,0.4722,0.5,199800.0],["1992-05-22",0.5,0.5185,0.5,0.5185,27000.0],["1992-05-26",0.4907,0.4907,0.4907,0.4907,13500.0],["1992-05-27",0.5185,0.5231,0.5185,0.5231,64800.0],["1992-05-28",0.5,0.5185,0.4907,0.5,529200.0],["1992-05-29",0.5,0.537,0.5,0.5185,62100.0],["1992-06-01",0.5093,0.5185,0.4907,0.5185,129600.0],["1992-06-02",0.4907,0.5139,0.4907,0.5,253800.0],["1992-06-03",0.5,0.537,0.5,0.537,286200.0],["1992-06-04",0.5185,0.5324,0.5185,0.5324,72900.0],["1992-06-05",0.5185,0.537,0.5,0.5139,772200.0],["1992-06-08",0.5278,0.5278,0.5278,0.5278,13500.0],["1992-06-09",0.4722,0.4907,0.4722,0.4815,378000.0],["1992-06-10",0.4722,0.4907,0.4722,0.4907,118800.0],["1992-06-11",0.4907,0.4907,0.4907,0.4907,0.0],["1992-06-12",0.4722,0.4722,0.4722,0.4722,75600.0],["1992-06-15",0.4722,0.4907,0.4537,0.463,162000.0],["1992-06-16",0.4537,0.4537,0.4537,0.4537,24300.0],["1992-06-17",0.4583,0.4676,0.4583,0.4676,54000.0],["1992-06-18",0.4444,0.4769,0.4444,0.4444,97200.0],["1992-06-19",0.4537,0.4537,0.4167,0.4167,375300.0],["1992-06-22",0.4167,0.4444,0.4074,0.4259,199800.0],["1992-06-23",0.4306,0.4444,0.4167,0.4444,162000.0],["1992-06-24",0.4167,0.4444,0.4167,0.4167,43200.0],["1992-06-25",0.4167,0.4167,0.3704,0.3889,5796900.0],["1992-06-26",0.3704,0.3935,0.3704,0.3704,272700.0],["1992-06-29",0.3843,0.3889,0.3704,0.3704,102600.0],["1992-06-30",0.3796,0.3935,0.3796,0.3796,189000.0],["1992-07-01",0.3796,0.4074,0.3796,0.4074,113400.0],["1992-07-02",0.3796,0.4074,0.3796,0.4074,97200.0],["1992-07-06",0.4074,0.4074,0.4074,0.4074,2700.0],["1992-07-07",0.3843,0.4074,0.3843,0.4074,43200.0],["1992-07-08",0.4074,0.4074,0.3704,0.4074,56700.0],["1992-07-09",0.4074,0.4167,0.3704,0.4167,118800.0],["1992-07-10",0.3981,0.4444,0.3981,0.4444,882900.0],["1992-07-13",0.4537,0.4537,0.4537,0.4537,64800.0],["1992-07-14",0.4259,0.4259,0.4259,0.4259,8100.0],["1992-07-15",0.4259,0.463,0.4259,0.4352,110700.0],["1992-07-16",0.4352,0.4352,0.4167,0.4167,29700.0],["1992-07-17",0.4167,0.4167,0.4167,0.4167,5400.0],["1992-07-20",0.4167,0.4167,0.3889,0.4074,59400.0],["1992-07-21",0.4074,0.4074,0.4074,0.4074,0.0],["1992-07-22",0.3796,0.3981,0.3796,0.3889,340200.0],["1992-07-23",0.4352,0.4352,0.4074,0.4167,102600.0],["1992-07-24",0.3889,0.4074,0.3704,0.3889,178200.0],["1992-07-27",0.3889,0.3889,0.3704,0.3704,110700.0],["1992-07-28",0.3889,0.3889,0.3611,0.375,48600.0],["1992-07-29",0.3796,0.3889,0.3796,0.3889,626400.0],["1992-07-30",0.3704,0.3889,0.3704,0.3704,72900.0],["1992-07-31",0.3981,0.3981,0.3704,0.3981,18900.0],["1992-08-03",0.3704,0.3889,0.3704,0.3704,110700.0],["1992-08-04",0.3704,0.4074,0.3704,0.4074,164700.0],["1992-08-05",0.3704,0.4074,0.3704,0.3704,45900.0],["1992-08-06",0.3704,0.3704,0.3704,0.3704,0.0],["1992-08-07",0.4074,0.4074,0.4074,0.4074,5400.0],["1992-08-10",0.4074,0.4352,0.3796,0.4074,737100.0],["1992-08-11",0.4074,0.4074,0.4074,0.4074,0.0],["1992-08-12",0.3981,0.3981,0.3981,0.3981,8100.0],["1992-08-13",0.3981,0.4352,0.3981,0.3981,54000.0],["1992-08-14",0.4167,0.4167,0.3981,0.3981,170100.0],["1992-08-17",0.3981,0.3981,0.3796,0.3796,45900.0],["1992-08-18",0.3889,0.4074,0.3796,0.4074,189000.0],["1992-08-19",0.3796,0.4167,0.3796,0.4074,461700.0],["1992-08-20",0.3889,0.4167,0.3796,0.4167,91800.0],["1992-08-21",0.4167,0.4167,0.3889,0.3889,89100.0],["1992-08-24",0.4074,0.4074,0.3889,0.3889,32400.0],["1992-08-25",0.3889,0.3889,0.3889,0.3889,0.0],["1992-08-26",0.3889,0.3889,0.3889,0.3889,35100.0],["1992-08-27",0.3704,0.4167,0.3704,0.4074,151200.0],["1992-08-28",0.4167,0.4167,0.3704,0.4167,32400.0],["1992-08-31",0.3889,0.4167,0.3889,0.3935,29700.0],["1992-09-01",0.3704,0.3981,0.3704,0.3981,94500.0],["1992-09-02",0.3981,0.4167,0.3704,0.3981,337500.0],["1992-09-03",0.3704,0.4167,0.3704,0.4167,18900.0],["1992-09-04",0.3843,0.3843,0.3843,0.3843,13500.0],["1992-09-08",0.3704,0.4074,0.3704,0.3889,356400.0],["1992-09-09",0.3796,0.3889,0.3704,0.3704,116100.0],["1992-09-10",0.3889,0.4074,0.3704,0.3704,402300.0],["1992-09-11",0.3611,0.3704,0.3426,0.3704,132300.0],["1992-09-14",0.3611,0.3889,0.3611,0.3611,62100.0],["1992-09-15",0.3889,0.3889,0.3611,0.3796,202500.0],["1992-09-16",0.3704,0.3796,0.3704,0.3796,121500.0],["1992-09-17",0.3704,0.3704,0.3704,0.3704,27000.0],["1992-09-18",0.3704,0.3704,0.3704,0.3704,0.0],["1992-09-21",0.3704,0.3704,0.3704,0.3704,5400.0],["1992-09-22",0.3796,0.3889,0.3796,0.3796,251100.0],["1992-09-23",0.3889,0.3889,0.3704,0.3704,156600.0],["1992-09-24",0.3796,0.3889,0.3611,0.3704,380700.0],["1992-09-25",0.3519,0.3611,0.3333,0.3426,494100.0],["1992-09-28",0.3704,0.3704,0.3333,0.3704,8100.0],["1992-09-29",0.3333,0.3333,0.3333,0.3333,2700.0],["1992-09-30",0.3333,0.3889,0.3333,0.3889,1144800.0],["1992-10-01",0.3704,0.3704,0.3426,0.3704,278100.0],["1992-10-02",0.3704,0.3704,0.3333,0.3333,375300.0],["1992-10-05",0.3333,0.3565,0.3333,0.338,450900.0],["1992-10-06",0.3333,0.3565,0.3333,0.3333,62100.0],["1992-10-07",0.3519,0.3519,0.3333,0.3333,29700.0],["1992-10-08",0.3333,0.3333,0.3333,0.3333,27000.0],["1992-10-09",0.3333,0.3333,0.3333,0.3333,32400.0],["1992-10-12",0.3611,0.3611,0.3611,0.3611,2700.0],["1992-10-13",0.3704,0.3704,0.3333,0.3565,48600.0],["1992-10-14",0.3519,0.3611,0.3519,0.3611,45900.0],["1992-10-15",0.3333,0.3611,0.3333,0.3611,102600.0],["1992-10-16",0.3333,0.3611,0.3333,0.3519,367200.0],["1992-10-19",0.3426,0.3704,0.3333,0.3519,675000.0],["1992-10-20",0.3704,0.3889,0.3426,0.3796,1150200.0],["1992-10-21",0.3889,0.4259,0.3889,0.3889,253800.0],["1992-10-22",0.3889,0.4167,0.3889,0.3981,540000.0],["1992-10-23",0.4259,0.4259,0.3889,0.4028,456300.0],["1992-10-26",0.4259,0.4259,0.3889,0.3889,1050300.0],["1992-10-27",0.4444,0.4444,0.3981,0.4074,167400.0],["1992-10-28",0.4537,0.4537,0.4074,0.4444,116100.0],["1992-10-29",0.4537,0.4537,0.4167,0.4167,175500.0],["1992-10-30",0.4815,0.5185,0.4444,0.5185,2635200.0],["1992-11-02",0.5185,0.5185,0.4815,0.5,175500.0],["1992-11-03",0.4815,0.5185,0.4815,0.4815,135000.0],["1992-11-04",0.4815,0.4815,0.4722,0.4722,16200.0],["1992-11-05",0.4722,0.5185,0.4722,0.4907,167400.0],["1992-11-06",0.4722,0.5185,0.4722,0.4954,172800.0],["1992-11-09",0.4722,0.4954,0.4722,0.4722,148500.0],["1992-11-10",0.4815,0.5185,0.4722,0.4722,75600.0],["1992-11-11",0.4722,0.5093,0.4722,0.4815,164700.0],["1992-11-12",0.5093,0.5093,0.4537,0.4815,145800.0],["1992-11-13",0.4907,0.4907,0.4815,0.4815,86400.0],["1992-11-16",0.4907,0.5093,0.4815,0.5093,432000.0],["1992-11-17",0.5,0.537,0.5,0.5185,882900.0],["1992-11-18",0.5,0.5,0.5,0.5,145800.0],["1992-11-19",0.5093,0.5278,0.5093,0.5231,648000.0],["1992-11-20",0.537,0.537,0.5185,0.537,1252800.0],["1992-11-23",0.537,0.537,0.5185,0.5185,658800.0],["1992-11-24",0.5185,0.537,0.5185,0.5185,186300.0],["1992-11-25",0.5185,0.6111,0.5185,0.5741,1314900.0],["1992-11-27",0.6019,0.6019,0.5648,0.5741,224100.0],["1992-11-30",0.5741,0.6019,0.5741,0.6019,272700.0],["1992-12-01",0.6019,0.6019,0.5463,0.5556,604800.0],["1992-12-02",0.5741,0.5741,0.5463,0.5741,1746900.0],["1992-12-03",0.5463,0.5741,0.5463,0.5556,361800.0],["1992-12-04",0.5741,0.5741,0.5556,0.5556,51300.0],["1992-12-07",0.5556,0.5833,0.5556,0.5556,48600.0],["1992-12-08",0.5556,0.5833,0.5556,0.5556,332100.0],["1992-12-09",0.5463,0.5556,0.5278,0.5556,140400.0],["1992-12-10",0.5278,0.5509,0.5278,0.5278,577800.0],["1992-12-11",0.5278,0.5556,0.5185,0.5185,199800.0],["1992-12-14",0.537,0.537,0.4907,0.4907,332100.0],["1992-12-15",0.4815,0.5093,0.4815,0.5093,194400.0],["1992-12-16",0.5093,0.5093,0.4815,0.5093,48600.0],["1992-12-17",0.4861,0.5093,0.4815,0.4907,305100.0],["1992-12-18",0.4815,0.4907,0.4815,0.4907,40500.0],["1992-12-21",0.4815,0.4815,0.4815,0.4815,10800.0],["1992-12-22",0.4815,0.4907,0.4815,0.4815,56700.0],["1992-12-23",0.4954,0.4954,0.4815,0.4954,124200.0],["1992-12-24",0.4954,0.4954,0.4954,0.4954,0.0],["1992-12-28",0.4815,0.4815,0.4815,0.4815,18900.0],["1992-12-29",0.4954,0.4954,0.4954,0.4954,2700.0],["1992-12-30",0.5093,0.5093,0.4954,0.5093,110700.0],["1992-12-31",0.4722,0.5093,0.4722,0.5093,1104300.0],["1993-01-04",0.5,0.5185,0.4907,0.4907,167400.0],["1993-01-05",0.4907,0.4907,0.4815,0.4815,21600.0],["1993-01-06",0.4815,0.5093,0.4815,0.5,102600.0],["1993-01-07",0.4769,0.4769,0.4352,0.4352,337500.0],["1993-01-08",0.4537,0.4722,0.4444,0.4444,145800.0],["1993-01-11",0.4722,0.5,0.4722,0.5,342900.0],["1993-01-12",0.4907,0.5,0.4722,0.5,86400.0],["1993-01-13",0.5093,0.5185,0.5093,0.5139,191700.0],["1993-01-14",0.5185,0.5278,0.5185,0.5185,261900.0],["1993-01-15",0.5278,0.5556,0.5278,0.5556,494100.0],["1993-01-18",0.5556,0.5556,0.5278,0.5278,27000.0],["1993-01-19",0.5278,0.5278,0.5185,0.5185,232200.0],["1993-01-20",0.5139,0.537,0.5139,0.537,18900.0],["1993-01-21",0.5185,0.5556,0.5185,0.5556,596700.0],["1993-01-22",0.5556,0.5694,0.537,0.5556,299700.0],["1993-01-25",0.5741,0.5741,0.5463,0.5463,264600.0],["1993-01-26",0.5648,0.5648,0.5463,0.5648,234900.0],["1993-01-27",0.5463,0.5648,0.5463,0.5463,172800.0],["1993-01-28",0.5648,0.5648,0.5463,0.5648,966600.0],["1993-01-29",0.5509,0.5509,0.537,0.537,56700.0],["1993-02-01",0.537,0.537,0.537,0.537,0.0],["1993-02-02",0.5648,0.5648,0.537,0.5648,75600.0],["1993-02-03",0.537,0.5648,0.537,0.5556,618300.0],["1993-02-04",0.5556,0.5556,0.5278,0.5556,780300.0],["1993-02-05",0.5556,0.5648,0.537,0.537,459000.0],["1993-02-08",0.5648,0.5648,0.537,0.5648,189000.0],["1993-02-09",0.5463,0.5648,0.537,0.537,183600.0],["1993-02-10",0.537,0.537,0.537,0.537,13500.0],["1993-02-11",0.5648,0.5648,0.537,0.537,386100.0],["1993-02-12",0.5509,0.5509,0.537,0.537,83700.0],["1993-02-16",0.537,0.537,0.4815,0.5093,704700.0],["1993-02-17",0.4815,0.5,0.4167,0.463,1344600.0],["1993-02-18",0.4537,0.537,0.4537,0.537,94500.0],["1993-02-19",0.5556,0.5556,0.5185,0.5185,97200.0],["1993-02-22",0.5185,0.5185,0.5,0.5,54000.0],["1993-02-23",0.5,0.5,0.5,0.5,113400.0],["1993-02-24",0.5,0.5,0.5,0.5,5400.0],["1993-02-25",0.4815,0.4815,0.4815,0.4815,5400.0],["1993-02-26",0.4815,0.4815,0.4537,0.4537,37800.0],["1993-03-01",0.4537,0.4537,0.4537,0.4537,0.0],["1993-03-02",0.463,0.4907,0.463,0.4907,32400.0],["1993-03-03",0.4907,0.4907,0.4907,0.4907,0.0],["1993-03-04",0.4815,0.4815,0.4815,0.4815,35100.0],["1993-03-05",0.463,0.463,0.463,0.463,24300.0],["1993-03-08",0.4907,0.4907,0.463,0.4907,78300.0],["1993-03-09",0.463,0.463,0.463,0.463,5400.0],["1993-03-10",0.463,0.4907,0.463,0.4907,102600.0],["1993-03-11",0.4907,0.4907,0.4907,0.4907,0.0],["1993-03-12",0.4722,0.4722,0.4722,0.4722,24300.0],["1993-03-15",0.5185,0.5185,0.5185,0.5185,5400.0],["1993-03-16",0.4815,0.5185,0.4815,0.5185,1158300.0],["1993-03-17",0.5,0.5185,0.5,0.5185,135000.0],["1993-03-18",0.5093,0.5093,0.5093,0.5093,13500.0],["1993-03-19",0.5,0.5185,0.4907,0.5185,2232900.0],["1993-03-22",0.4907,0.5185,0.4907,0.5185,135000.0],["1993-03-23",0.4907,0.5185,0.4907,0.4907,89100.0],["1993-03-24",0.4907,0.5185,0.4907,0.5139,143100.0],["1993-03-25",0.5046,0.5278,0.4907,0.5093,340200.0],["1993-03-26",0.5185,0.537,0.5185,0.537,35100.0],["1993-03-29",0.5093,0.537,0.5093,0.5093,105300.0],["1993-03-30",0.5093,0.537,0.5093,0.5093,453600.0],["1993-03-31",0.5,0.5046,0.4815,0.5,993600.0],["1993-04-01",0.5093,0.5093,0.4815,0.4815,54000.0],["1993-04-02",0.4722,0.5093,0.4722,0.5,375300.0],["1993-04-05",0.4722,0.4722,0.4722,0.4722,29700.0],["1993-04-06",0.4722,0.4815,0.4722,0.4722,75600.0],["1993-04-07",0.4722,0.5093,0.4722,0.4722,78300.0],["1993-04-08",0.5093,0.5093,0.4722,0.4722,156600.0],["1993-04-12",0.4722,0.4907,0.4722,0.4907,162000.0],["1993-04-13",0.4722,0.5,0.4722,0.5,35100.0],["1993-04-14",0.4444,0.4444,0.4444,0.4444,62100.0],["1993-04-15",0.4815,0.4815,0.4259,0.4491,345600.0],["1993-04-16",0.4306,0.4537,0.4259,0.4537,64800.0],["1993-04-19",0.463,0.463,0.4444,0.463,286200.0],["1993-04-20",0.4444,0.4491,0.4352,0.4491,70200.0],["1993-04-21",0.4259,0.4444,0.4074,0.4074,270000.0],["1993-04-22",0.3981,0.3981,0.3611,0.3611,1566000.0],["1993-04-23",0.3704,0.4167,0.3704,0.3889,1630800.0],["1993-04-26",0.4167,0.4167,0.3889,0.3889,78300.0],["1993-04-27",0.3889,0.3889,0.3889,0.3889,78300.0],["1993-04-28",0.4167,0.4167,0.3889,0.3889,110700.0],["1993-04-29",0.4167,0.4167,0.3889,0.3889,59400.0],["1993-04-30",0.3889,0.3935,0.3889,0.3889,396900.0],["1993-05-03",0.4167,0.4167,0.3981,0.4028,504900.0],["1993-05-04",0.3981,0.4167,0.3889,0.3981,288900.0],["1993-05-05",0.4167,0.4167,0.3889,0.4074,480600.0],["1993-05-06",0.3981,0.4167,0.3981,0.4167,677700.0],["1993-05-07",0.3981,0.4167,0.3981,0.4167,1023300.0],["1993-05-10",0.412,0.4259,0.3981,0.4259,5427000.0],["1993-05-11",0.3981,0.4444,0.3981,0.4352,1463400.0],["1993-05-12",0.4074,0.4444,0.4074,0.412,94500.0],["1993-05-13",0.4074,0.4444,0.4074,0.4444,81000.0],["1993-05-14",0.4444,0.4444,0.3704,0.3843,928800.0],["1993-05-17",0.4074,0.4167,0.3981,0.3981,102600.0],["1993-05-18",0.4259,0.4259,0.3889,0.3889,24300.0],["1993-05-19",0.3889,0.4444,0.3889,0.4259,345600.0],["1993-05-20",0.3981,0.3981,0.3981,0.3981,18900.0],["1993-05-21",0.4167,0.4352,0.3981,0.3981,391500.0],["1993-05-24",0.4259,0.4259,0.3935,0.3935,40500.0],["1993-05-25",0.3889,0.4444,0.3889,0.4167,318600.0],["1993-05-26",0.4167,0.4444,0.412,0.4167,351000.0],["1993-05-27",0.4074,0.4352,0.4074,0.4213,178200.0],["1993-05-28",0.4259,0.4259,0.4074,0.412,369900.0],["1993-06-01",0.4352,0.4352,0.412,0.4352,35100.0],["1993-06-02",0.3981,0.3981,0.3981,0.3981,21600.0],["1993-06-03",0.4167,0.4259,0.3981,0.4167,756000.0],["1993-06-04",0.3981,0.4167,0.3981,0.412,988200.0],["1993-06-07",0.3889,0.4259,0.3889,0.3889,135000.0],["1993-06-08",0.3889,0.3889,0.3889,0.3889,0.0],["1993-06-09",0.3889,0.4259,0.3889,0.3889,56700.0],["1993-06-10",0.3889,0.4259,0.3889,0.4259,56700.0],["1993-06-11",0.4259,0.4259,0.4259,0.4259,0.0],["1993-06-14",0.3889,0.4259,0.3889,0.4074,210600.0],["1993-06-15",0.4028,0.4028,0.3889,0.3981,121500.0],["1993-06-16",0.3981,0.4074,0.3981,0.4074,81000.0],["1993-06-17",0.4167,0.4167,0.4167,0.4167,45900.0],["1993-06-18",0.4259,0.4259,0.3889,0.3889,56700.0],["1993-06-21",0.3889,0.3889,0.3889,0.3889,24300.0],["1993-06-22",0.3889,0.4259,0.3889,0.4259,186300.0],["1993-06-23",0.3981,0.3981,0.3935,0.3935,151200.0],["1993-06-24",0.4074,0.4444,0.4074,0.4074,707400.0],["1993-06-25",0.4444,0.4444,0.4167,0.4306,2357100.0],["1993-06-28",0.463,0.463,0.4259,0.4491,766800.0],["1993-06-29",0.4444,0.463,0.4259,0.4259,1944000.0],["1993-06-30",0.4444,0.463,0.4352,0.4491,726300.0],["1993-07-01",0.4444,0.463,0.4444,0.4444,442800.0],["1993-07-02",0.463,0.4907,0.4537,0.4676,2578500.0],["1993-07-06",0.4861,0.537,0.463,0.5185,880200.0],["1993-07-07",0.537,0.537,0.5,0.5185,407700.0],["1993-07-08",0.5,0.5278,0.5,0.5185,132300.0],["1993-07-09",0.5185,0.537,0.5,0.537,234900.0],["1993-07-12",0.537,0.6019,0.5185,0.5926,6077700.0],["1993-07-13",0.6019,0.6111,0.5741,0.5833,2014200.0],["1993-07-14",0.5926,0.6157,0.5926,0.6157,2605500.0],["1993-07-15",0.6204,0.6296,0.6019,0.6204,4884300.0],["1993-07-16",0.6296,0.6296,0.6111,0.6111,1668600.0],["1993-07-19",0.6296,0.6574,0.6111,0.6574,1555200.0],["1993-07-20",0.6574,0.6574,0.6204,0.6296,421200.0],["1993-07-21",0.6204,0.6574,0.6204,0.6204,2249100.0],["1993-07-22",0.6389,0.6389,0.6204,0.6204,261900.0],["1993-07-23",0.6389,0.6389,0.6204,0.6204,78300.0],["1993-07-26",0.6204,0.6204,0.6204,0.6204,299700.0],["1993-07-27",0.6204,0.6204,0.6204,0.6204,175500.0],["1993-07-28",0.6204,0.625,0.6204,0.6204,315900.0],["1993-07-29",0.6204,0.6389,0.6204,0.6204,612900.0],["1993-07-30",0.6111,0.6296,0.5926,0.5926,218700.0],["1993-08-02",0.6296,0.6296,0.6111,0.6111,391500.0],["1993-08-03",0.5926,0.6296,0.5926,0.5972,167400.0],["1993-08-04",0.5926,0.6296,0.5926,0.6296,148500.0],["1993-08-05",0.5972,0.6296,0.5926,0.6296,132300.0],["1993-08-06",0.6296,0.6296,0.5926,0.6296,229500.0],["1993-08-09",0.6019,0.6296,0.6019,0.6296,105300.0],["1993-08-10",0.6296,0.6296,0.6019,0.6019,804600.0],["1993-08-11",0.6019,0.6296,0.6019,0.6204,980100.0],["1993-08-12",0.6204,0.6296,0.5926,0.6204,777600.0],["1993-08-13",0.6389,0.6389,0.6296,0.6296,43200.0],["1993-08-16",0.6389,0.6389,0.6019,0.6389,199800.0],["1993-08-17",0.6296,0.6389,0.6019,0.6019,164700.0],["1993-08-18",0.6389,0.6389,0.6296,0.6296,167400.0],["1993-08-19",0.6296,0.6481,0.6019,0.6481,180900.0],["1993-08-20",0.6111,0.6389,0.6111,0.6204,67500.0],["1993-08-23",0.6111,0.6481,0.6111,0.6111,186300.0],["1993-08-24",0.6481,0.6481,0.6111,0.6111,423900.0],["1993-08-25",0.6111,0.6296,0.6111,0.6296,175500.0],["1993-08-26",0.6481,0.6481,0.6111,0.625,1012500.0],["1993-08-27",0.6481,0.6481,0.6111,0.6204,27000.0],["1993-08-30",0.6204,0.6296,0.6204,0.6296,21600.0],["1993-08-31",0.6481,0.6481,0.6204,0.6204,94500.0],["1993-09-01",0.6481,0.6852,0.6296,0.6481,2138400.0],["1993-09-02",0.6852,0.7222,0.6667,0.7222,785700.0],["1993-09-03",0.6852,0.7315,0.6852,0.6944,1312200.0],["1993-09-07",0.7222,0.7222,0.6759,0.6852,1001700.0],["1993-09-08",0.6852,0.6944,0.6574,0.6574,853200.0],["1993-09-09",0.6944,0.6944,0.6574,0.6713,305100.0],["1993-09-10",0.6944,0.713,0.6667,0.6759,453600.0],["1993-09-13",0.7222,0.7315,0.7222,0.7315,86400.0],["1993-09-14",0.6944,0.713,0.6759,0.6852,1584900.0],["1993-09-15",0.713,0.713,0.6667,0.7037,634500.0],["1993-09-16",0.7037,0.7037,0.6759,0.6759,237600.0],["1993-09-17",0.6759,0.6759,0.6759,0.6759,5400.0],["1993-09-20",0.7037,0.7037,0.6667,0.6806,178200.0],["1993-09-21",0.6944,0.6944,0.6667,0.6667,108000.0],["1993-09-22",0.6667,0.6944,0.6667,0.6852,540000.0],["1993-09-23",0.6944,0.7037,0.6667,0.7037,1887300.0],["1993-09-24",0.7315,0.8056,0.6852,0.7778,1339200.0],["1993-09-27",0.7778,0.7963,0.75,0.7593,502200.0],["1993-09-28",0.7778,0.7963,0.7593,0.7593,226800.0],["1993-09-29",0.7593,0.8704,0.7593,0.8704,607500.0],["1993-09-30",0.8704,0.8704,0.8241,0.8565,91800.0],["1993-10-01",0.8611,0.8704,0.8287,0.8333,464400.0],["1993-10-04",0.8333,0.8704,0.8333,0.8704,291600.0],["1993-10-05",0.8704,0.8889,0.8333,0.8704,550800.0],["1993-10-06",0.8889,0.8889,0.8519,0.8519,110700.0],["1993-10-07",0.8519,0.8519,0.8519,0.8519,135000.0],["1993-10-08",0.8519,0.8889,0.8519,0.8519,421200.0],["1993-10-11",0.8796,0.8796,0.8519,0.8657,726300.0],["1993-10-12",0.8796,0.8796,0.8519,0.8611,288900.0],["1993-10-13",0.8519,0.8519,0.8519,0.8519,2700.0],["1993-10-14",0.8519,0.8611,0.8519,0.8519,135000.0],["1993-10-15",0.8519,0.8796,0.8519,0.8611,2824200.0],["1993-10-18",0.8796,0.8796,0.8519,0.8519,904500.0],["1993-10-19",0.8519,0.8981,0.8519,0.8704,513000.0],["1993-10-20",0.8519,0.8796,0.8519,0.8796,126900.0],["1993-10-21",0.8519,0.8704,0.8519,0.8519,896400.0],["1993-10-22",0.8519,0.8611,0.8241,0.8241,1336500.0],["1993-10-25",0.7963,0.8333,0.7407,0.7685,361800.0],["1993-10-26",0.7407,0.7778,0.713,0.7222,974700.0],["1993-10-27",0.7222,0.7222,0.713,0.7222,396900.0],["1993-10-28",0.7407,0.8056,0.713,0.7778,1676700.0],["1993-10-29",0.7963,0.7963,0.7593,0.7963,54000.0],["1993-11-01",0.7778,0.7963,0.7593,0.7778,291600.0],["1993-11-02",0.7685,0.7963,0.7685,0.7963,143100.0],["1993-11-03",0.7778,0.8241,0.7778,0.8241,510300.0],["1993-11-04",0.8241,0.8333,0.8056,0.8056,1171800.0],["1993-11-05",0.787,0.7963,0.787,0.7963,32400.0],["1993-11-08",0.8333,0.8333,0.7778,0.7778,318600.0],["1993-11-09",0.7778,0.8333,0.7778,0.8102,86400.0],["1993-11-10",0.8333,0.8333,0.7778,0.7778,35100.0],["1993-11-11",0.7778,0.8056,0.7778,0.7778,43200.0],["1993-11-12",0.7963,0.8148,0.7778,0.8148,51300.0],["1993-11-15",0.7778,0.7963,0.7778,0.7963,194400.0],["1993-11-16",0.7778,0.8102,0.7778,0.8102,170100.0],["1993-11-17",0.7778,0.7778,0.7778,0.7778,2700.0],["1993-11-18",0.7778,0.7778,0.7778,0.7778,13500.0],["1993-11-19",0.7778,0.7963,0.75,0.75,237600.0],["1993-11-22",0.713,0.7222,0.6944,0.6944,567000.0],["1993-11-23",0.6944,0.7315,0.6944,0.7315,45900.0],["1993-11-24",0.7315,0.75,0.7176,0.7407,199800.0],["1993-11-26",0.7407,0.75,0.7407,0.75,178200.0],["1993-11-29",0.75,0.7546,0.7407,0.7407,364500.0],["1993-11-30",0.75,0.7593,0.75,0.7593,218700.0],["1993-12-01",0.7685,0.7685,0.75,0.7639,307800.0],["1993-12-02",0.75,0.7593,0.75,0.7593,54000.0],["1993-12-03",0.75,0.7593,0.75,0.7593,29700.0],["1993-12-06",0.75,0.7685,0.75,0.7593,99900.0],["1993-12-07",0.7546,0.7685,0.7222,0.7685,545400.0],["1993-12-08",0.7222,0.7222,0.7222,0.7222,8100.0],["1993-12-09",0.7685,0.7685,0.7222,0.7407,156600.0],["1993-12-10",0.7407,0.7407,0.7315,0.7361,432000.0],["1993-12-13",0.7407,0.7407,0.7222,0.7407,151200.0],["1993-12-14",0.7222,0.7222,0.7222,0.7222,8100.0],["1993-12-15",0.7222,0.7685,0.7222,0.7361,577800.0],["1993-12-16",0.713,0.7407,0.713,0.7407,110700.0],["1993-12-17",0.713,0.7685,0.713,0.7407,32400.0],["1993-12-20",0.7407,0.8148,0.7407,0.8148,494100.0],["1993-12-21",0.7778,0.8148,0.7778,0.787,229500.0],["1993-12-22",0.8148,0.8148,0.787,0.8148,45900.0],["1993-12-23",0.787,0.787,0.787,0.787,21600.0],["1993-12-27",0.8056,0.8519,0.8056,0.8056,637200.0],["1993-12-28",0.8519,0.8519,0.8333,0.838,680400.0],["1993-12-29",0.8426,0.8889,0.8426,0.8889,839700.0],["1993-12-30",0.8981,0.963,0.8796,0.9167,1671300.0],["1993-12-31",0.9444,0.9722,0.9259,0.9722,434700.0],["1994-01-03",0.9259,0.9722,0.9074,0.963,594000.0],["1994-01-04",0.9259,0.963,0.9167,0.9352,253800.0],["1994-01-05",0.9167,0.9259,0.8704,0.8796,388800.0],["1994-01-06",0.9074,0.9074,0.8611,0.8611,313200.0],["1994-01-07",0.8333,0.8796,0.787,0.8426,618300.0],["1994-01-10",0.8426,0.8704,0.8148,0.8704,167400.0],["1994-01-11",0.8704,0.8704,0.8148,0.838,448200.0],["1994-01-12",0.8241,0.8333,0.8194,0.8333,164700.0],["1994-01-13",0.8426,0.8426,0.8333,0.8426,32400.0],["1994-01-14",0.8426,0.8426,0.8241,0.8333,113400.0],["1994-01-17",0.8426,0.8704,0.8241,0.8519,313200.0],["1994-01-18",0.8704,0.9259,0.8704,0.8981,348300.0],["1994-01-19",0.9259,0.9259,0.8704,0.8704,164700.0],["1994-01-20",0.8704,0.9074,0.8611,0.8611,324000.0],["1994-01-21",0.8796,0.9259,0.8796,0.9167,645300.0],["1994-01-24",0.9352,0.9352,0.8889,0.8935,191700.0],["1994-01-25",0.9259,0.9259,0.8426,0.8704,356400.0],["1994-01-26",0.8889,0.8889,0.8611,0.8796,202500.0],["1994-01-27",0.8611,0.8889,0.8611,0.875,337500.0],["1994-01-28",0.8796,0.8889,0.8611,0.8889,137700.0],["1994-01-31",0.8889,0.912,0.8704,0.912,197100.0],["1994-02-01",0.9167,0.9167,0.9167,0.9167,116100.0],["1994-02-02",0.9167,0.9167,0.8889,0.8935,359100.0],["1994-02-03",0.8889,0.9028,0.8889,0.8981,172800.0],["1994-02-04",0.8796,0.8796,0.8056,0.8056,448200.0],["1994-02-07",0.787,0.8519,0.787,0.8056,224100.0],["1994-02-08",0.8056,0.8056,0.8056,0.8056,5400.0],["1994-02-09",0.8287,0.8889,0.8056,0.8889,529200.0],["1994-02-10",0.8889,0.8889,0.8519,0.875,550800.0],["1994-02-11",0.8889,0.8889,0.8426,0.8426,305100.0],["1994-02-14",0.8704,0.8704,0.8426,0.8426,2478600.0],["1994-02-15",0.8889,0.8889,0.8426,0.8426,10800.0],["1994-02-16",0.8704,0.8704,0.8426,0.8426,21600.0],["1994-02-17",0.8889,0.9259,0.8889,0.9074,650700.0],["1994-02-18",0.9213,0.9213,0.8796,0.8796,37800.0],["1994-02-22",0.9259,0.9259,0.8796,0.8889,27000.0],["1994-02-23",0.9074,0.9352,0.9074,0.9259,1304100.0],["1994-02-24",0.9352,0.9444,0.9074,0.9444,885600.0],["1994-02-25",0.9074,0.9722,0.9074,0.963,1212300.0],["1994-02-28",1.0093,1.1296,0.9815,1.1296,4433400.0],["1994-03-01",1.1296,1.1481,1.0926,1.1204,2119500.0],["1994-03-02",1.0648,1.1019,1.037,1.0741,1633500.0],["1994-03-03",1.0556,1.0926,1.037,1.037,234900.0],["1994-03-04",1.0648,1.0648,1.0093,1.0093,280800.0],["1994-03-07",1.0463,1.0463,1.0,1.0139,291600.0],["1994-03-08",1.0463,1.0463,1.0,1.0278,43200.0],["1994-03-09",1.0139,1.0278,1.0,1.0,1449900.0],["1994-03-10",1.0,1.0185,0.9722,0.9907,526500.0],["1994-03-11",0.9722,1.0093,0.9722,0.9722,415800.0],["1994-03-14",0.963,1.0093,0.9352,0.963,218700.0],["1994-03-15",0.9352,0.9907,0.9352,0.9907,121500.0],["1994-03-16",0.9815,0.9815,0.9352,0.9352,105300.0],["1994-03-17",0.9352,0.9815,0.9352,0.9352,70200.0],["1994-03-18",0.9352,0.9815,0.9352,0.9815,18900.0],["1994-03-21",0.9815,0.9815,0.9352,0.9352,56700.0],["1994-03-22",0.9352,0.9815,0.9352,0.9722,321300.0],["1994-03-23",0.9722,0.9815,0.9352,0.9815,48600.0],["1994-03-24",0.9815,0.9815,0.9352,0.9352,113400.0],["1994-03-25",0.9537,0.9537,0.8241,0.8704,1009800.0],["1994-03-28",0.8704,0.9074,0.8611,0.8611,907200.0],["1994-03-29",0.8611,0.8611,0.787,0.8241,521100.0],["1994-03-30",0.8241,0.8611,0.8056,0.8519,442800.0],["1994-03-31",0.8148,0.8519,0.8056,0.8519,526500.0],["1994-04-04",0.8056,0.8056,0.8056,0.8056,27000.0],["1994-04-05",0.8519,0.8519,0.8148,0.8333,78300.0],["1994-04-06",0.8704,0.8704,0.8241,0.8333,143100.0],["1994-04-07",0.838,0.8519,0.838,0.8519,40500.0],["1994-04-08",0.8519,0.8519,0.8519,0.8519,0.0],["1994-04-11",0.8519,0.8889,0.8519,0.8704,224100.0],["1994-04-12",0.8611,0.8657,0.8611,0.8657,164700.0],["1994-04-13",0.8704,0.8704,0.8519,0.8519,302400.0],["1994-04-14",0.8519,0.8611,0.8519,0.8611,35100.0],["1994-04-15",0.8519,0.8796,0.8519,0.8611,54000.0],["1994-04-18",0.8796,0.8796,0.8519,0.8519,162000.0],["1994-04-19",0.8519,0.8565,0.8426,0.8519,783000.0],["1994-04-20",0.8426,0.8426,0.8426,0.8426,48600.0],["1994-04-21",0.8611,0.8704,0.8426,0.8704,121500.0],["1994-04-22",0.9074,0.9074,0.8704,0.8889,43200.0],["1994-04-25",0.8704,0.8704,0.8704,0.8704,27000.0],["1994-04-26",0.8704,0.8704,0.8704,0.8704,8100.0],["1994-04-28",0.8889,0.9074,0.8843,0.8935,221400.0],["1994-04-29",0.8796,0.8796,0.8796,0.8796,5400.0],["1994-05-02",0.8889,0.8889,0.8796,0.8796,43200.0],["1994-05-03",0.9074,0.9352,0.875,0.9352,1044900.0],["1994-05-04",0.9537,0.9537,0.9352,0.9352,275400.0],["1994-05-05",0.9444,0.9537,0.9444,0.9537,70200.0],["1994-05-06",0.9259,0.9444,0.9259,0.9444,86400.0],["1994-05-09",0.9259,0.9444,0.8889,0.8889,129600.0],["1994-05-10",0.9028,0.9537,0.8981,0.9259,799200.0],["1994-05-11",0.9537,0.9537,0.9074,0.9074,1104300.0],["1994-05-12",0.9074,0.9097,0.9074,0.9097,89100.0],["1994-05-13",0.9074,0.9074,0.9074,0.9074,83700.0],["1994-05-16",0.9074,0.9259,0.8889,0.9074,599400.0],["1994-05-17",0.8889,0.8889,0.8889,0.8889,5400.0],["1994-05-18",0.8889,0.8935,0.8796,0.8935,251100.0],["1994-05-19",0.8796,0.9051,0.8796,0.8796,113400.0],["1994-05-20",0.9167,0.9167,0.8981,0.8981,197100.0],["1994-05-23",0.8981,0.8981,0.8981,0.8981,18900.0],["1994-05-24",0.8981,0.9259,0.8981,0.9259,67500.0],["1994-05-25",0.8981,0.9259,0.8796,0.8981,81000.0],["1994-05-26",0.8796,0.8796,0.8796,0.8796,5400.0],["1994-05-27",0.9167,0.9167,0.8796,0.8796,21600.0],["1994-05-31",0.8704,0.8704,0.8704,0.8704,29700.0],["1994-06-01",0.912,0.912,0.8704,0.8704,16200.0],["1994-06-02",0.8935,0.8935,0.8704,0.8704,229500.0],["1994-06-03",0.8056,0.8333,0.787,0.8333,1104300.0],["1994-06-06",0.787,0.8333,0.787,0.7963,148500.0],["1994-06-07",0.8333,0.8333,0.7778,0.7824,456300.0],["1994-06-08",0.7778,0.7963,0.7778,0.787,707400.0],["1994-06-09",0.7824,0.7824,0.7778,0.7824,6750000.0],["1994-06-10",0.7685,0.7963,0.7685,0.7824,1412100.0],["1994-06-13",0.7685,0.8148,0.7685,0.8056,588600.0],["1994-06-14",0.8148,0.8148,0.7963,0.7963,1201500.0],["1994-06-15",0.7963,0.8426,0.7963,0.8426,159300.0],["1994-06-16",0.7963,0.8102,0.7963,0.8056,1174500.0],["1994-06-17",0.7963,0.8056,0.7963,0.8056,151200.0],["1994-06-20",0.7963,0.8009,0.7963,0.8009,45900.0],["1994-06-21",0.8009,0.8009,0.8009,0.8009,0.0],["1994-06-22",0.8056,0.8056,0.8056,0.8056,24300.0],["1994-06-23",0.7963,0.8056,0.7963,0.8009,1109700.0],["1994-06-24",0.7778,0.787,0.7685,0.7685,54000.0],["1994-06-27",0.7593,0.7593,0.7593,0.7593,21600.0],["1994-06-28",0.7593,0.8148,0.7593,0.8148,40500.0],["1994-06-29",0.7778,0.7917,0.7685,0.7685,267300.0],["1994-06-30",0.8148,0.8148,0.7778,0.7778,148500.0],["1994-07-01",0.7778,0.7778,0.7778,0.7778,0.0],["1994-07-05",0.7685,0.7685,0.7685,0.7685,8100.0],["1994-07-06",0.7685,0.7963,0.7685,0.7963,16200.0],["1994-07-07",0.7685,0.7685,0.7685,0.7685,13500.0],["1994-07-08",0.8056,0.8056,0.7685,0.787,151200.0],["1994-07-11",0.7685,0.8056,0.7315,0.7407,702000.0],["1994-07-12",0.7315,0.7315,0.7315,0.7315,21600.0],["1994-07-13",0.7315,0.7685,0.7315,0.7593,70200.0],["1994-07-14",0.75,0.7593,0.7454,0.75,1417500.0],["1994-07-15",0.7593,0.7593,0.7407,0.7407,294300.0],["1994-07-18",0.7593,0.7593,0.7407,0.7407,21600.0],["1994-07-19",0.7407,0.7593,0.7407,0.75,305100.0],["1994-07-20",0.7685,0.7685,0.7315,0.7407,612900.0],["1994-07-21",0.75,0.7593,0.7407,0.7407,534600.0],["1994-07-22",0.7593,0.7685,0.7407,0.7407,982800.0],["1994-07-25",0.7407,0.7454,0.6204,0.6481,2430000.0],["1994-07-26",0.6667,0.6944,0.6574,0.6852,2170800.0],["1994-07-27",0.6713,0.6852,0.6574,0.6852,1498500.0],["1994-07-28",0.6759,0.6806,0.6759,0.6759,24300.0],["1994-07-29",0.7037,0.713,0.6759,0.6759,302400.0],["1994-08-01",0.6759,0.6852,0.6667,0.6667,1749600.0],["1994-08-02",0.6667,0.6852,0.6667,0.6806,62100.0],["1994-08-03",0.6852,0.6921,0.6667,0.6806,537300.0],["1994-08-04",0.6806,0.6921,0.6759,0.6921,1155600.0],["1994-08-05",0.7037,0.7037,0.7037,0.7037,16200.0],["1994-08-08",0.6759,0.7037,0.6759,0.7037,715500.0],["1994-08-09",0.6759,0.6944,0.6759,0.6944,24300.0],["1994-08-10",0.6759,0.7037,0.6759,0.7037,18900.0],["1994-08-11",0.6759,0.7037,0.6759,0.6759,48600.0],["1994-08-12",0.7222,0.7222,0.7222,0.7222,2700.0],["1994-08-15",0.6944,0.7037,0.6944,0.7037,40500.0],["1994-08-16",0.7037,0.7037,0.7037,0.7037,0.0],["1994-08-17",0.6944,0.6944,0.6944,0.6944,5400.0],["1994-08-18",0.713,0.7315,0.6968,0.7315,4806000.0],["1994-08-19",0.7315,0.7315,0.7315,0.7315,10800.0],["1994-08-22",0.7315,0.7315,0.7315,0.7315,0.0],["1994-08-23",0.7269,0.7315,0.7269,0.7269,81000.0],["1994-08-24",0.7315,0.7315,0.7315,0.7315,13500.0],["1994-08-25",0.713,0.7315,0.713,0.7315,521100.0],["1994-08-26",0.6944,0.7014,0.6944,0.6944,116100.0],["1994-08-29",0.6944,0.7407,0.6944,0.7269,753300.0],["1994-08-30",0.75,0.75,0.75,0.75,2700.0],["1994-08-31",0.75,0.75,0.75,0.75,0.0],["1994-09-01",0.7315,0.7315,0.7315,0.7315,54000.0],["1994-09-02",0.7315,0.75,0.7269,0.7454,1547100.0],["1994-09-06",0.75,0.7778,0.7407,0.7778,367200.0],["1994-09-07",0.787,0.8333,0.787,0.8333,110700.0],["1994-09-08",0.7963,0.8241,0.7963,0.8241,105300.0],["1994-09-09",0.8287,0.8426,0.7963,0.8426,202500.0],["1994-09-12",0.8333,0.8333,0.7963,0.8148,91800.0],["1994-09-13",0.7963,0.8796,0.7963,0.8611,318600.0],["1994-09-14",0.8889,0.8889,0.8519,0.8565,467100.0],["1994-09-15",0.8565,0.8565,0.8565,0.8565,0.0],["1994-09-16",0.8519,0.8519,0.8519,0.8519,5400.0],["1994-09-19",0.8796,0.8843,0.8426,0.8426,116100.0],["1994-09-20",0.8426,0.8426,0.8426,0.8426,191700.0],["1994-09-21",0.8519,0.8519,0.8241,0.8241,94500.0],["1994-09-22",0.8241,0.8333,0.8241,0.8333,40500.0],["1994-09-23",0.8241,0.8241,0.8241,0.8241,226800.0],["1994-09-26",0.8241,0.8333,0.8241,0.8333,35100.0],["1994-09-27",0.8241,0.8333,0.8241,0.8333,72900.0],["1994-09-28",0.8333,0.8333,0.8333,0.8333,0.0],["1994-09-29",0.8241,0.8333,0.8241,0.8333,221400.0],["1994-09-30",0.838,0.838,0.8241,0.838,410400.0],["1994-10-03",0.8611,0.8704,0.8333,0.8519,321300.0],["1994-10-04",0.8426,0.8426,0.8056,0.8426,820800.0],["1994-10-05",0.8148,0.8287,0.8148,0.8287,51300.0],["1994-10-06",0.8241,0.8426,0.8148,0.8148,545400.0],["1994-10-07",0.8333,0.8333,0.7963,0.7963,27000.0],["1994-10-10",0.7963,0.7963,0.7963,0.7963,0.0],["1994-10-11",0.8333,0.8333,0.787,0.8056,359100.0],["1994-10-12",0.8241,0.8287,0.787,0.8241,918000.0],["1994-10-13",0.8426,0.8426,0.8333,0.8333,56700.0],["1994-10-14",0.8241,0.8241,0.8241,0.8241,40500.0],["1994-10-17",0.8333,0.8333,0.8333,0.8333,43200.0],["1994-10-18",0.831,0.831,0.8241,0.8241,64800.0],["1994-10-19",0.8241,0.8241,0.8241,0.8241,0.0],["1994-10-20",0.8241,0.8264,0.7963,0.7963,197100.0],["1994-10-21",0.7801,0.7963,0.7801,0.7917,3704400.0],["1994-10-24",0.7778,0.8241,0.7407,0.7407,491400.0],["1994-10-25",0.7315,0.7685,0.7222,0.7222,405000.0],["1994-10-26",0.7407,0.7407,0.7315,0.7315,3912300.0],["1994-10-27",0.7593,0.7593,0.7546,0.7546,43200.0],["1994-10-28",0.7407,0.7778,0.7407,0.7778,167400.0],["1994-10-31",0.7963,0.8056,0.7963,0.8056,251100.0],["1994-11-01",0.787,0.8611,0.787,0.8611,237600.0],["1994-11-02",0.8148,0.8519,0.8148,0.8519,40500.0],["1994-11-03",0.8704,0.8704,0.8148,0.8148,121500.0],["1994-11-04",0.8426,0.8704,0.8148,0.8333,51300.0],["1994-11-07",0.8148,0.8333,0.8148,0.8333,113400.0],["1994-11-08",0.8148,0.8704,0.8148,0.8704,24300.0],["1994-11-09",0.8148,0.8333,0.8148,0.8148,18900.0],["1994-11-10",0.8148,0.8148,0.8148,0.8148,2700.0],["1994-11-11",0.8333,0.8333,0.8333,0.8333,91800.0],["1994-11-14",0.8333,0.8565,0.8333,0.8426,54000.0],["1994-11-15",0.8426,0.8611,0.8426,0.8426,1817100.0],["1994-11-16",0.8611,0.8657,0.8426,0.8426,1063800.0],["1994-11-17",0.8704,0.8704,0.8426,0.8611,40500.0],["1994-11-18",0.8426,0.8519,0.8426,0.8519,10800.0],["1994-11-21",0.8426,0.8611,0.8426,0.8519,170100.0],["1994-11-22",0.8611,0.8704,0.8611,0.8704,113400.0],["1994-11-23",0.8519,0.8889,0.8426,0.8889,40500.0],["1994-11-25",0.8426,0.8519,0.8426,0.8519,5400.0],["1994-11-28",0.8519,0.8843,0.8519,0.8611,72900.0],["1994-11-29",0.8611,0.8611,0.8611,0.8611,0.0],["1994-11-30",0.8611,0.8981,0.8611,0.8657,645300.0],["1994-12-01",0.8657,0.8657,0.8657,0.8657,135000.0],["1994-12-02",0.8657,0.8657,0.8657,0.8657,0.0],["1994-12-05",0.8611,0.8796,0.8611,0.8704,642600.0],["1994-12-06",0.8611,0.8889,0.8611,0.8889,110700.0],["1994-12-07",0.8704,0.8704,0.8704,0.8704,10800.0],["1994-12-08",0.8611,0.8704,0.8611,0.8704,639900.0],["1994-12-09",0.8796,0.8796,0.8519,0.8611,199800.0],["1994-12-12",0.8704,0.8704,0.8519,0.8519,59400.0],["1994-12-13",0.8704,0.8889,0.8519,0.8519,326700.0],["1994-12-14",0.8611,0.9444,0.8611,0.9074,375300.0],["1994-12-15",0.9444,0.9907,0.9074,0.9444,1339200.0],["1994-12-16",0.9815,0.9815,0.9444,0.9444,216000.0],["1994-12-19",0.9722,0.9722,0.9444,0.9444,70200.0],["1994-12-20",0.9815,0.9907,0.963,0.9861,288900.0],["1994-12-21",0.9769,0.9907,0.9769,0.9907,321300.0],["1994-12-22",0.9907,0.9907,0.963,0.9861,148500.0],["1994-12-23",0.9815,0.9977,0.9815,0.9815,2376000.0],["1994-12-27",1.0,1.0,0.9722,0.9954,21600.0],["1994-12-28",0.9907,0.9907,0.9815,0.9815,210600.0],["1994-12-29",1.0185,1.037,0.9815,1.0278,928800.0],["1994-12-30",1.0046,1.0278,1.0,1.0278,766800.0],["1995-01-03",1.0,1.0093,0.9954,1.0,332100.0],["1995-01-04",0.9815,0.9954,0.9815,0.9954,232200.0],["1995-01-05",0.9815,1.0046,0.9815,1.0046,83700.0],["1995-01-06",0.9954,0.9954,0.9722,0.9722,64800.0],["1995-01-09",1.0093,1.0093,0.9815,0.9815,86400.0],["1995-01-10",1.0093,1.0278,0.9907,1.0093,286200.0],["1995-01-11",1.0093,1.037,1.0093,1.037,199800.0],["1995-01-12",1.0093,1.0093,1.0093,1.0093,54000.0],["1995-01-13",1.0093,1.0556,1.0093,1.037,418500.0],["1995-01-16",1.037,1.037,1.0185,1.037,259200.0],["1995-01-17",1.0185,1.0417,1.0185,1.0417,302400.0],["1995-01-18",1.0324,1.0509,1.0185,1.0463,97200.0],["1995-01-19",1.0185,1.0231,1.0185,1.0185,64800.0],["1995-01-20",1.0185,1.037,1.0185,1.0185,13500.0],["1995-01-23",1.0185,1.037,1.0185,1.0324,326700.0],["1995-01-24",1.0185,1.0185,1.0185,1.0185,24300.0],["1995-01-25",1.0463,1.0463,1.0185,1.0231,1647000.0],["1995-01-26",1.0139,1.0185,1.0093,1.0139,351000.0],["1995-01-27",1.0139,1.0139,0.9907,1.0093,224100.0],["1995-01-30",0.9722,0.9722,0.9722,0.9722,510300.0],["1995-01-31",0.9722,0.9722,0.9722,0.9722,2700.0],["1995-02-01",0.9722,0.9745,0.9722,0.9722,102600.0],["1995-02-02",0.9815,0.9815,0.9815,0.9815,270000.0],["1995-02-03",1.0,1.0,0.9769,0.9769,199800.0],["1995-02-06",0.9722,0.9769,0.9722,0.9769,151200.0],["1995-02-07",0.9722,1.0185,0.9537,1.0185,1031400.0],["1995-02-08",1.0185,1.0185,1.0,1.0093,699300.0],["1995-02-09",1.0046,1.0185,1.0,1.0093,437400.0],["1995-02-10",1.0093,1.0185,1.0046,1.0185,499500.0],["1995-02-13",1.0,1.0185,0.9907,1.0185,256500.0],["1995-02-14",1.0046,1.0278,1.0046,1.0231,121500.0],["1995-02-15",1.0093,1.0556,1.0093,1.0556,129600.0],["1995-02-16",1.0185,1.0556,1.0185,1.0556,91800.0],["1995-02-17",1.0185,1.0556,1.0185,1.0556,151200.0],["1995-02-21",1.0463,1.0556,1.0278,1.0556,213300.0],["1995-02-22",1.0278,1.0417,1.0278,1.037,51300.0],["1995-02-23",1.0278,1.0278,1.0278,1.0278,8100.0],["1995-02-24",1.0278,1.0278,1.0278,1.0278,0.0],["1995-02-27",1.0278,1.0278,1.0093,1.0093,40500.0],["1995-02-28",1.0093,1.0463,1.0093,1.0463,27000.0],["1995-03-01",1.0093,1.0231,1.0093,1.0093,43200.0],["1995-03-02",1.037,1.037,1.037,1.037,40500.0],["1995-03-03",1.0093,1.0093,1.0093,1.0093,2700.0],["1995-03-06",1.0093,1.0093,1.0093,1.0093,40500.0],["1995-03-07",1.0093,1.0093,1.0093,1.0093,2700.0],["1995-03-08",1.0185,1.0185,1.0185,1.0185,21600.0],["1995-03-09",1.0185,1.0324,1.0185,1.0324,10800.0],["1995-03-10",1.0324,1.0324,1.0324,1.0324,0.0],["1995-03-13",1.0556,1.0648,1.0185,1.0185,16200.0],["1995-03-14",1.0185,1.0648,1.0185,1.0648,81000.0],["1995-03-15",1.0278,1.037,1.0278,1.037,43200.0],["1995-03-16",1.037,1.037,1.037,1.037,0.0],["1995-03-17",1.0278,1.037,1.0278,1.037,18900.0],["1995-03-20",1.037,1.037,1.037,1.037,0.0],["1995-03-21",1.0185,1.0463,1.0185,1.037,588600.0],["1995-03-22",1.037,1.0463,1.0185,1.0463,129600.0],["1995-03-23",1.0463,1.0463,1.0463,1.0463,0.0],["1995-03-24",1.0185,1.037,1.0185,1.037,21600.0],["1995-03-27",1.0231,1.0231,1.0185,1.0185,43200.0],["1995-03-28",1.037,1.0417,1.0278,1.0417,558900.0],["1995-03-29",1.0185,1.0185,1.0185,1.0185,5400.0],["1995-03-30",1.0463,1.0463,1.0463,1.0463,2700.0],["1995-03-31",1.0185,1.0463,1.0185,1.0463,18900.0],["1995-04-03",1.0185,1.0185,1.0185,1.0185,5400.0],["1995-04-04",1.0185,1.0463,1.0185,1.0463,113400.0],["1995-04-05",1.0185,1.0463,1.0185,1.0185,56700.0],["1995-04-06",1.0185,1.037,1.0185,1.0185,48600.0],["1995-04-07",1.037,1.037,1.0278,1.0278,86400.0],["1995-04-10",1.0278,1.0556,1.0185,1.0185,105300.0],["1995-04-11",1.0278,1.037,1.0185,1.037,175500.0],["1995-04-12",1.0185,1.0185,1.0185,1.0185,32400.0],["1995-04-13",1.0185,1.0185,1.0185,1.0185,16200.0],["1995-04-17",1.0556,1.0556,1.0,1.0,110700.0],["1995-04-18",0.9907,1.0,0.9815,0.9815,170100.0],["1995-04-19",0.9815,0.9815,0.9236,0.9259,1641600.0],["1995-04-20",0.9074,0.9074,0.8519,0.8889,486000.0],["1995-04-21",0.8796,0.9074,0.8796,0.8889,353700.0],["1995-04-24",0.963,0.963,0.9537,0.9537,167400.0],["1995-04-25",0.9537,0.9537,0.9537,0.9537,27000.0],["1995-04-26",0.963,0.963,0.9537,0.9537,256500.0],["1995-04-27",0.9537,0.963,0.9537,0.963,583200.0],["1995-04-28",0.9537,0.9537,0.9167,0.9167,207900.0],["1995-05-01",0.9167,0.9167,0.9167,0.9167,0.0],["1995-05-02",0.9167,0.9167,0.9167,0.9167,0.0],["1995-05-03",0.9167,0.9167,0.9167,0.9167,29700.0],["1995-05-04",0.9167,0.9167,0.9167,0.9167,0.0],["1995-05-05",0.9167,0.963,0.8056,0.8241,653400.0],["1995-05-08",0.8056,0.8241,0.8056,0.8056,480600.0],["1995-05-09",0.8148,0.8611,0.8148,0.8148,1706400.0],["1995-05-10",0.8148,0.8426,0.7963,0.8426,604800.0],["1995-05-11",0.8426,0.8426,0.7963,0.8426,429300.0],["1995-05-12",0.8426,0.8426,0.8056,0.8333,118800.0],["1995-05-15",0.8426,0.8426,0.8056,0.8056,97200.0],["1995-05-16",0.8056,0.8333,0.8056,0.8333,256500.0],["1995-05-17",0.8333,0.8426,0.8148,0.8426,1395900.0],["1995-05-18",0.8426,0.8426,0.8426,0.8426,48600.0],["1995-05-19",0.8148,0.8426,0.8056,0.8426,302400.0],["1995-05-22",0.8333,0.8426,0.8333,0.8333,205200.0],["1995-05-23",0.8056,0.8056,0.8056,0.8056,13500.0],["1995-05-24",0.8056,0.8056,0.8056,0.8056,0.0],["1995-05-25",0.8056,0.8056,0.8056,0.8056,43200.0],["1995-05-26",0.8056,0.8056,0.8056,0.8056,0.0],["1995-05-30",0.8056,0.8056,0.8056,0.8056,2700.0],["1995-05-31",0.8426,0.8426,0.8056,0.8056,10800.0],["1995-06-01",0.8056,0.8056,0.8056,0.8056,0.0],["1995-06-02",0.838,0.838,0.838,0.838,37800.0],["1995-06-05",0.8241,0.8241,0.8056,0.8241,291600.0],["1995-06-06",0.8241,0.8426,0.8056,0.8241,750600.0],["1995-06-07",0.8241,0.8241,0.8102,0.8102,10800.0],["1995-06-08",0.8148,0.8148,0.8148,0.8148,24300.0],["1995-06-09",0.8148,0.8333,0.8056,0.8148,94500.0],["1995-06-12",0.8148,0.8148,0.8148,0.8148,0.0],["1995-06-13",0.8194,0.8194,0.8056,0.8056,399600.0],["1995-06-14",0.8056,0.8056,0.7778,0.7778,337500.0],["1995-06-15",0.7778,0.7963,0.7407,0.7778,634500.0],["1995-06-16",0.7778,0.7963,0.7755,0.7963,723600.0],["1995-06-19",0.8148,0.8333,0.7963,0.8333,137700.0],["1995-06-20",0.8148,0.8194,0.8056,0.8056,591300.0],["1995-06-21",0.8519,0.8519,0.8056,0.8426,234900.0],["1995-06-22",0.8056,0.8519,0.8056,0.8519,386100.0],["1995-06-23",0.8241,0.8426,0.8056,0.8241,67500.0],["1995-06-26",0.8426,0.8426,0.7963,0.8264,367200.0],["1995-06-27",0.8333,0.8333,0.7963,0.7963,2297700.0],["1995-06-28",0.7407,0.7963,0.7361,0.7963,356400.0],["1995-06-29",0.7685,0.8056,0.7685,0.7778,234900.0],["1995-06-30",0.8148,0.8148,0.7685,0.7963,1028700.0],["1995-07-03",0.8333,0.8333,0.8148,0.8148,48600.0],["1995-07-05",0.8611,0.8611,0.8148,0.838,172800.0],["1995-07-06",0.8519,0.8611,0.8056,0.8148,234900.0],["1995-07-07",0.8148,0.8148,0.787,0.7963,291600.0],["1995-07-10",0.8148,0.8148,0.7778,0.8148,280800.0],["1995-07-11",0.8148,0.8241,0.7778,0.7778,234900.0],["1995-07-12",0.8009,0.8241,0.7778,0.8056,54000.0],["1995-07-13",0.8056,0.8519,0.7963,0.8519,153900.0],["1995-07-14",0.8426,0.8426,0.8426,0.8426,10800.0],["1995-07-17",0.8519,0.9537,0.8426,0.9259,693900.0],["1995-07-18",0.9259,0.9398,0.9167,0.9352,270000.0],["1995-07-19",0.8981,0.9259,0.8981,0.9259,229500.0],["1995-07-20",0.9259,0.9259,0.8981,0.9259,828900.0],["1995-07-21",0.9167,0.9722,0.9167,0.963,521100.0],["1995-07-24",0.9167,0.963,0.9167,0.963,86400.0],["1995-07-25",0.963,0.963,0.9259,0.963,21600.0],["1995-07-26",0.9259,0.963,0.9167,0.963,615600.0],["1995-07-27",0.963,0.963,0.9167,0.9167,21600.0],["1995-07-28",0.963,0.9907,0.9167,0.9907,243000.0],["1995-07-31",1.0139,1.0139,1.0,1.0,54000.0],["1995-08-01",0.9907,0.9907,0.9907,0.9907,21600.0],["1995-08-02",0.9907,1.0093,0.9907,0.9907,48600.0],["1995-08-03",0.9444,0.9907,0.9444,0.9444,21600.0],["1995-08-04",0.9769,0.9769,0.963,0.963,18900.0],["1995-08-07",0.963,0.9954,0.963,0.9954,418500.0],["1995-08-08",0.9907,1.0,0.9907,1.0,580500.0],["1995-08-09",0.963,1.0,0.963,1.0,18900.0],["1995-08-10",0.963,0.9907,0.963,0.963,75600.0],["1995-08-11",0.963,0.9815,0.963,0.9815,283500.0],["1995-08-14",0.963,1.0,0.963,1.0,86400.0],["1995-08-15",1.0,1.0556,1.0,1.0278,461700.0],["1995-08-16",1.0556,1.0556,1.0,1.0278,270000.0],["1995-08-17",1.0556,1.0556,1.0185,1.0324,232200.0],["1995-08-18",1.0,1.0093,1.0,1.0,35100.0],["1995-08-21",1.0556,1.0556,1.0139,1.0139,48600.0],["1995-08-22",1.0139,1.0139,1.0139,1.0139,0.0],["1995-08-23",1.0,1.0185,1.0,1.0185,86400.0],["1995-08-24",1.0139,1.0139,1.0139,1.0139,13500.0],["1995-08-25",1.0,1.0185,1.0,1.0185,321300.0],["1995-08-28",1.0278,1.0278,1.0,1.0,450900.0],["1995-08-29",1.0,1.0,1.0,1.0,0.0],["1995-08-30",1.0,1.0,1.0,1.0,8100.0],["1995-08-31",1.0,1.0185,1.0,1.0,175500.0],["1995-09-01",1.0093,1.0093,1.0093,1.0093,27000.0],["1995-09-05",0.9907,0.9907,0.9907,0.9907,5400.0],["1995-09-06",1.0093,1.0278,0.9907,1.0278,118800.0],["1995-09-07",1.0463,1.0741,1.0278,1.0648,380700.0],["1995-09-08",1.1019,1.1296,1.0741,1.0741,180900.0],["1995-09-11",1.0741,1.1481,1.0741,1.1111,710100.0],["1995-09-12",1.1296,1.1481,1.1019,1.125,310500.0],["1995-09-13",1.1111,1.1111,1.1111,1.1111,45900.0],["1995-09-14",1.1296,1.1296,1.0556,1.0926,286200.0],["1995-09-15",1.1204,1.1296,1.0741,1.0741,569700.0],["1995-09-18",1.0741,1.1111,1.0741,1.1111,48600.0],["1995-09-19",1.0926,1.1759,1.0926,1.1759,564300.0],["1995-09-20",1.1343,1.1852,1.1343,1.1667,572400.0],["1995-09-21",1.1667,1.1667,1.1296,1.1296,121500.0],["1995-09-22",1.1111,1.1296,1.1111,1.1134,1528200.0],["1995-09-25",1.1481,1.1481,1.1111,1.1481,108000.0],["1995-09-26",1.1343,1.1481,1.1111,1.1343,604800.0],["1995-09-27",1.1111,1.125,1.1111,1.125,1382400.0],["1995-09-28",1.1111,1.1111,1.1111,1.1111,21600.0],["1995-09-29",1.1111,1.1481,1.1111,1.1296,399600.0],["1995-10-02",1.1296,1.1667,1.0833,1.0833,99900.0],["1995-10-03",1.0833,1.1111,1.0833,1.1111,89100.0],["1995-10-04",1.0926,1.1296,1.0926,1.1111,210600.0],["1995-10-05",1.1111,1.1111,1.1111,1.1111,0.0],["1995-10-06",1.1389,1.1389,1.1111,1.1296,364500.0],["1995-10-09",1.1111,1.1389,1.1111,1.1111,334800.0],["1995-10-10",1.0972,1.0972,1.0926,1.0926,313200.0],["1995-10-11",1.1065,1.1065,1.0926,1.1065,62100.0],["1995-10-12",1.1065,1.1065,1.1065,1.1065,0.0],["1995-10-13",1.1019,1.1204,1.1019,1.1204,116100.0],["1995-10-16",1.1019,1.1019,1.1019,1.1019,13500.0],["1995-10-17",1.1111,1.1111,1.1019,1.1111,32400.0],["1995-10-18",1.1019,1.1204,1.1019,1.1065,132300.0],["1995-10-19",1.1481,1.1481,1.1481,1.1481,189000.0],["1995-10-20",1.1574,1.1574,1.1574,1.1574,89100.0],["1995-10-23",1.1389,1.1667,1.1389,1.1667,18900.0],["1995-10-24",1.1667,1.1991,1.1481,1.1852,199800.0],["1995-10-25",1.1759,1.1759,1.1574,1.1574,45900.0],["1995-10-26",1.1574,1.2037,1.1574,1.1667,488700.0],["1995-10-27",1.1852,1.2037,1.1574,1.1574,64800.0],["1995-10-30",1.2037,1.2037,1.1759,1.1759,37800.0],["1995-10-31",1.1852,1.1852,1.1852,1.1852,8100.0],["1995-11-01",1.1389,1.1667,1.1389,1.1667,67500.0],["1995-11-02",1.2222,1.2222,1.1389,1.1389,183600.0],["1995-11-03",1.1759,1.1759,1.1574,1.1759,318600.0],["1995-11-06",1.1759,1.1759,1.1528,1.1759,56700.0],["1995-11-07",1.1759,1.2037,1.1528,1.1852,178200.0],["1995-11-08",1.213,1.2778,1.1852,1.2685,518400.0],["1995-11-09",1.2963,1.3148,1.2778,1.2963,847800.0],["1995-11-10",1.3056,1.3056,1.2454,1.2639,645300.0],["1995-11-13",1.25,1.3241,1.25,1.2963,453600.0],["1995-11-14",1.2685,1.3148,1.25,1.3056,394200.0],["1995-11-15",1.3056,1.3056,1.2778,1.287,124200.0],["1995-11-16",1.287,1.3056,1.2222,1.2315,572400.0],["1995-11-17",1.2685,1.2685,1.2315,1.2685,91800.0],["1995-11-20",1.2685,1.2685,1.2315,1.2315,180900.0],["1995-11-21",1.2315,1.2685,1.213,1.2315,113400.0],["1995-11-22",1.1852,1.2222,1.1806,1.1852,135000.0],["1995-11-24",1.1852,1.1852,1.1667,1.1667,137700.0],["1995-11-27",1.1296,1.1667,1.1296,1.1481,1279800.0],["1995-11-28",1.1481,1.1759,1.1481,1.1481,78300.0],["1995-11-29",1.1852,1.2407,1.1667,1.1852,207900.0],["1995-11-30",1.2407,1.2407,1.1991,1.1991,29700.0],["1995-12-01",1.1852,1.213,1.1667,1.213,170100.0],["1995-12-04",1.2037,1.2037,1.1852,1.1852,243000.0],["1995-12-05",1.2037,1.2037,1.1574,1.1574,54000.0],["1995-12-06",1.1574,1.2222,1.1574,1.2222,272700.0],["1995-12-07",1.1852,1.1852,1.1852,1.1852,5400.0],["1995-12-08",1.1852,1.213,1.1852,1.213,59400.0],["1995-12-11",1.213,1.213,1.213,1.213,10800.0],["1995-12-12",1.213,1.213,1.213,1.213,64800.0],["1995-12-13",1.1852,1.2593,1.1852,1.2593,45900.0],["1995-12-14",1.2222,1.2269,1.1852,1.2269,56700.0],["1995-12-15",1.2269,1.2269,1.2269,1.2269,0.0],["1995-12-18",1.2407,1.2407,1.2407,1.2407,27000.0],["1995-12-19",1.2593,1.2593,1.2593,1.2593,86400.0],["1995-12-20",1.2593,1.2593,1.2222,1.2546,27000.0],["1995-12-21",1.2593,1.2593,1.2593,1.2593,70200.0],["1995-12-22",1.2407,1.2407,1.2407,1.2407,27000.0],["1995-12-26",1.2222,1.2546,1.2222,1.2546,89100.0],["1995-12-27",1.2407,1.3519,1.2407,1.2824,826200.0],["1995-12-28",1.2593,1.3148,1.2593,1.2963,356400.0],["1995-12-29",1.2963,1.412,1.2778,1.412,623700.0],["1996-01-02",1.3819,1.4074,1.3333,1.3333,318600.0],["1996-01-03",1.3333,1.3611,1.3333,1.3333,51300.0],["1996-01-04",1.3148,1.3611,1.3148,1.3611,18900.0],["1996-01-05",1.3611,1.3611,1.3148,1.3333,43200.0],["1996-01-08",1.3519,1.3611,1.287,1.3102,261900.0],["1996-01-09",1.3194,1.3194,1.2778,1.287,205200.0],["1996-01-10",1.287,1.287,1.2315,1.2407,210600.0],["1996-01-11",1.2222,1.2315,1.1574,1.1574,3315600.0],["1996-01-12",1.1667,1.2037,1.1574,1.2037,17398800.0],["1996-01-15",1.2037,1.2037,1.2037,1.2037,5400.0],["1996-01-16",1.1852,1.2037,1.1759,1.2037,750600.0],["1996-01-17",1.213,1.213,1.2037,1.213,135000.0],["1996-01-18",1.213,1.2407,1.1852,1.2037,388800.0],["1996-01-19",1.213,1.213,1.2037,1.2037,151200.0],["1996-01-22",1.2037,1.2037,1.2037,1.2037,0.0],["1996-01-23",1.0556,1.1481,1.0556,1.088,4087800.0],["1996-01-24",1.0833,1.1296,1.037,1.0556,226800.0],["1996-01-25",1.0556,1.0741,1.0324,1.0741,1090800.0],["1996-01-26",1.0463,1.0463,1.0463,1.0463,18900.0],["1996-01-29",1.0185,1.0185,1.0185,1.0185,18900.0],["1996-01-30",1.0324,1.037,1.0324,1.037,307800.0],["1996-01-31",1.0185,1.0741,1.0185,1.0741,89100.0],["1996-02-01",1.037,1.0741,1.037,1.0417,359100.0],["1996-02-02",1.037,1.0741,1.037,1.0556,275400.0],["1996-02-05",1.037,1.0463,1.037,1.0463,108000.0],["1996-02-06",1.037,1.037,1.037,1.037,40500.0],["1996-02-07",1.0741,1.0741,1.0741,1.0741,126900.0],["1996-02-08",1.0741,1.0741,1.0556,1.0648,97200.0],["1996-02-09",1.037,1.037,1.037,1.037,24300.0],["1996-02-12",1.0741,1.0741,1.037,1.037,56700.0],["1996-02-13",1.0602,1.0741,1.0556,1.0556,78300.0],["1996-02-14",1.037,1.0741,1.037,1.0741,386100.0],["1996-02-15",1.0741,1.0741,1.0556,1.0556,10800.0],["1996-02-16",1.0463,1.0741,1.037,1.0741,237600.0],["1996-02-20",1.037,1.0602,1.037,1.0602,48600.0],["1996-02-21",1.037,1.037,1.037,1.037,18900.0],["1996-02-22",1.037,1.037,1.037,1.037,32400.0],["1996-02-23",1.037,1.0648,1.037,1.0648,137700.0],["1996-02-26",1.0556,1.1204,1.0556,1.1204,102600.0],["1996-02-27",1.0833,1.1389,1.0833,1.1389,124200.0],["1996-02-28",1.1481,1.1481,1.1296,1.1296,24300.0],["1996-02-29",1.1296,1.1759,1.1296,1.1296,37800.0],["1996-03-01",1.1296,1.1296,1.1296,1.1296,51300.0],["1996-03-04",1.1574,1.1574,1.1296,1.1528,64800.0],["1996-03-05",1.1296,1.1296,1.1296,1.1296,21600.0],["1996-03-06",1.1296,1.1296,1.1296,1.1296,91800.0],["1996-03-07",1.1296,1.1296,1.1296,1.1296,129600.0],["1996-03-08",1.1111,1.1204,1.0926,1.0926,156600.0],["1996-03-11",1.0926,1.0926,1.0926,1.0926,10800.0],["1996-03-12",1.0926,1.1481,1.0926,1.1111,64800.0],["1996-03-13",1.0926,1.1019,1.0926,1.0926,48600.0],["1996-03-14",1.0926,1.0926,1.0926,1.0926,27000.0],["1996-03-15",1.0926,1.1481,1.0926,1.1481,531900.0],["1996-03-18",1.1481,1.1481,1.1296,1.1481,326700.0],["1996-03-19",1.1389,1.1481,1.1389,1.1481,388800.0],["1996-03-20",1.1574,1.162,1.1389,1.162,16200.0],["1996-03-21",1.1389,1.1389,1.1389,1.1389,27000.0],["1996-03-22",1.1389,1.1852,1.1389,1.1667,10800.0],["1996-03-25",1.1435,1.1481,1.1435,1.1435,51300.0],["1996-03-26",1.1389,1.1389,1.1389,1.1389,2700.0],["1996-03-27",1.1389,1.1574,1.1389,1.1574,99900.0],["1996-03-28",1.1389,1.1435,1.1389,1.1389,145800.0],["1996-03-29",1.1944,1.3148,1.1667,1.2963,591300.0],["1996-04-01",1.2407,1.2407,1.1852,1.2315,585900.0],["1996-04-02",1.1852,1.1898,1.1852,1.1898,175500.0],["1996-04-03",1.1898,1.2222,1.1852,1.1852,148500.0],["1996-04-04",1.1852,1.2083,1.1759,1.1852,342900.0],["1996-04-08",1.1481,1.1481,1.1481,1.1481,83700.0],["1996-04-09",1.1296,1.1296,1.1296,1.1296,5400.0],["1996-04-10",1.1296,1.1296,1.0926,1.1111,494100.0],["1996-04-11",1.1019,1.1065,1.0926,1.0926,486000.0],["1996-04-12",1.0787,1.1481,1.0556,1.1481,907200.0],["1996-04-15",1.1019,1.1019,1.1019,1.1019,27000.0],["1996-04-16",1.1019,1.1111,1.1019,1.1111,205200.0],["1996-04-17",1.1019,1.1111,1.1019,1.1111,2840400.0],["1996-04-18",1.1019,1.1111,1.1019,1.1111,91800.0],["1996-04-19",1.1019,1.1204,1.0926,1.1111,402300.0],["1996-04-22",1.1019,1.1019,1.1019,1.1019,21600.0],["1996-04-23",1.1019,1.1574,1.1019,1.1574,56700.0],["1996-04-24",1.1574,1.1574,1.1157,1.1157,48600.0],["1996-04-25",1.1157,1.1157,1.1157,1.1157,29700.0],["1996-04-26",1.1157,1.1296,1.1019,1.1111,116100.0],["1996-04-29",1.1019,1.1019,1.1019,1.1019,13500.0],["1996-04-30",1.1065,1.1065,1.1065,1.1065,10800.0],["1996-05-01",1.1065,1.1389,1.1065,1.1389,132300.0],["1996-05-02",1.1389,1.1389,1.1065,1.125,194400.0],["1996-05-03",1.1065,1.1065,1.1065,1.1065,37800.0],["1996-05-06",1.1319,1.1574,1.1319,1.1319,191700.0],["1996-05-07",1.1065,1.1574,1.1065,1.1574,380700.0],["1996-05-08",1.1574,1.1574,1.1065,1.1343,59400.0],["1996-05-09",1.0926,1.0926,1.0926,1.0926,8100.0],["1996-05-10",1.1435,1.1435,1.0926,1.1111,78300.0],["1996-05-13",1.1435,1.1435,1.0972,1.0972,64800.0],["1996-05-14",1.1111,1.1435,1.1111,1.1435,1539000.0],["1996-05-15",1.1435,1.1435,1.1157,1.1435,1115100.0],["1996-05-16",1.1435,1.1435,1.1435,1.1435,94500.0],["1996-05-17",1.1806,1.1806,1.1806,1.1806,16200.0],["1996-05-20",1.1806,1.1806,1.1389,1.1389,54000.0],["1996-05-21",1.1389,1.1389,1.1389,1.1389,8100.0],["1996-05-22",1.1481,1.1481,1.1481,1.1481,5400.0],["1996-05-23",1.1389,1.1389,1.1389,1.1389,5400.0],["1996-05-24",1.1481,1.1481,1.1481,1.1481,140400.0],["1996-05-28",1.1991,1.1991,1.1574,1.1574,94500.0],["1996-05-29",1.1481,1.2037,1.1481,1.2037,167400.0],["1996-05-30",1.2037,1.2037,1.2037,1.2037,5400.0],["1996-05-31",1.2407,1.2407,1.2222,1.2222,13500.0],["1996-06-03",1.2222,1.2222,1.2222,1.2222,0.0],["1996-06-04",1.2407,1.2407,1.2407,1.2407,8100.0],["1996-06-05",1.2037,1.2222,1.2037,1.2222,27000.0],["1996-06-06",1.2269,1.2963,1.2222,1.2593,259200.0],["1996-06-07",1.25,1.2963,1.25,1.25,129600.0],["1996-06-10",1.25,1.3056,1.25,1.2824,275400.0],["1996-06-11",1.25,1.3056,1.25,1.2963,310500.0],["1996-06-12",1.2685,1.2685,1.2685,1.2685,10800.0],["1996-06-13",1.2685,1.3241,1.2685,1.3241,313200.0],["1996-06-14",1.3241,1.3241,1.287,1.3241,143100.0],["1996-06-17",1.2963,1.3102,1.2963,1.2963,164700.0],["1996-06-18",1.2963,1.3426,1.2963,1.3009,351000.0],["1996-06-19",1.2963,1.3426,1.2963,1.3426,75600.0],["1996-06-20",1.2963,1.3194,1.2963,1.3056,210600.0],["1996-06-21",1.3194,1.3194,1.2963,1.2963,145800.0],["1996-06-24",1.2778,1.2778,1.2778,1.2778,8100.0],["1996-06-25",1.2778,1.2778,1.2593,1.2593,110700.0],["1996-06-26",1.2593,1.2593,1.2593,1.2593,18900.0],["1996-06-27",1.2963,1.2963,1.2593,1.2593,32400.0],["1996-06-28",1.2593,1.3241,1.2593,1.3241,199800.0],["1996-07-01",1.2778,1.2778,1.2778,1.2778,5400.0],["1996-07-02",1.2801,1.2801,1.2801,1.2801,675000.0],["1996-07-03",1.2778,1.3241,1.2778,1.2963,1039500.0],["1996-07-05",1.2407,1.2407,1.2407,1.2407,2700.0],["1996-07-08",1.2593,1.2593,1.2593,1.2593,27000.0],["1996-07-09",1.2315,1.2315,1.2315,1.2315,5400.0],["1996-07-10",1.2315,1.2315,1.1667,1.1667,94500.0],["1996-07-11",1.1667,1.1667,1.037,1.037,145800.0],["1996-07-12",1.0833,1.0833,1.0833,1.0833,27000.0],["1996-07-15",1.0417,1.0741,1.037,1.037,81000.0],["1996-07-16",1.0185,1.0231,0.9815,0.9815,118800.0],["1996-07-17",1.0185,1.0185,1.0185,1.0185,8100.0],["1996-07-18",1.0139,1.0463,1.0139,1.0463,704700.0],["1996-07-19",1.0139,1.0463,1.0139,1.0463,594000.0],["1996-07-22",1.0648,1.0648,1.0648,1.0648,48600.0],["1996-07-23",1.0833,1.0833,1.0833,1.0833,43200.0],["1996-07-24",1.037,1.037,1.037,1.037,13500.0],["1996-07-25",1.0741,1.0741,1.0741,1.0741,35100.0],["1996-07-26",1.1111,1.1157,1.1111,1.1111,990900.0],["1996-07-29",1.1296,1.1296,1.0741,1.0741,45900.0],["1996-07-30",1.0741,1.1296,1.0741,1.1296,67500.0],["1996-07-31",1.1296,1.1574,1.1296,1.1481,140400.0],["1996-08-01",1.1481,1.1481,1.1481,1.1481,0.0],["1996-08-02",1.1343,1.1343,1.1343,1.1343,10800.0],["1996-08-05",1.1852,1.2037,1.1852,1.1852,167400.0],["1996-08-06",1.1852,1.1852,1.1852,1.1852,0.0],["1996-08-07",1.1852,1.2778,1.1852,1.2593,361800.0],["1996-08-08",1.2315,1.2315,1.2037,1.2037,140400.0],["1996-08-09",1.2037,1.2222,1.2037,1.2222,40500.0],["1996-08-12",1.1944,1.2315,1.1944,1.1944,54000.0],["1996-08-13",1.1944,1.1944,1.1944,1.1944,35100.0],["1996-08-14",1.1389,1.1389,1.1296,1.1296,37800.0],["1996-08-15",1.1296,1.1296,1.1296,1.1296,0.0],["1996-08-16",1.1296,1.1296,1.1296,1.1296,0.0],["1996-08-19",1.1852,1.1852,1.1389,1.1481,86400.0],["1996-08-20",1.1481,1.1481,1.1481,1.1481,0.0],["1996-08-21",1.1852,1.1852,1.1574,1.1574,16200.0],["1996-08-22",1.1481,1.1481,1.1481,1.1481,16200.0],["1996-08-23",1.1481,1.1481,1.1481,1.1481,10800.0],["1996-08-26",1.162,1.162,1.162,1.162,5400.0],["1996-08-27",1.162,1.162,1.162,1.162,0.0],["1996-08-28",1.1389,1.1389,1.1389,1.1389,5400.0],["1996-08-29",1.1389,1.1389,1.1296,1.1296,56700.0],["1996-08-30",1.1296,1.1296,1.1296,1.1296,0.0],["1996-09-03",1.1019,1.1481,1.1019,1.1111,89100.0],["1996-09-04",1.1111,1.1481,1.0949,1.1111,10478700.0],["1996-09-05",1.1296,1.1296,1.1111,1.1111,259200.0],["1996-09-06",1.1111,1.125,1.1111,1.125,5400.0],["1996-09-09",1.1111,1.125,1.1111,1.125,0.0],["1996-09-10",1.1111,1.1111,1.1111,1.1111,2700.0],["1996-09-11",1.1111,1.1111,1.1111,1.1111,32400.0],["1996-09-12",1.1111,1.1111,1.1111,1.1111,0.0],["1996-09-13",1.1111,1.1111,1.1111,1.1111,5400.0],["1996-09-16",1.1296,1.1296,1.1157,1.125,2370600.0],["1996-09-17",1.125,1.1296,1.125,1.1296,880200.0],["1996-09-18",1.125,1.1343,1.125,1.1343,8100.0],["1996-09-19",1.125,1.1389,1.125,1.125,72900.0],["1996-09-20",1.125,1.125,1.125,1.125,5400.0],["1996-09-23",1.125,1.1389,1.125,1.1343,72900.0],["1996-09-24",1.125,1.125,1.125,1.125,8100.0],["1996-09-25",1.125,1.1389,1.125,1.1389,140400.0],["1996-09-26",1.125,1.125,1.125,1.125,27000.0],["1996-09-27",1.125,1.125,1.125,1.125,10800.0],["1996-09-30",1.125,1.1389,1.125,1.125,51300.0],["1996-10-01",1.1389,1.1389,1.1389,1.1389,91800.0],["1996-10-02",1.125,1.1389,1.125,1.1389,210600.0],["1996-10-03",1.1389,1.1389,1.125,1.125,40500.0],["1996-10-04",1.125,1.125,1.125,1.125,32400.0],["1996-10-07",1.1296,1.1481,1.1296,1.1435,977400.0],["1996-10-08",1.1389,1.1481,1.1389,1.1389,97200.0],["1996-10-09",1.1389,1.1389,1.1111,1.1343,137700.0],["1996-10-10",1.1111,1.1111,1.1111,1.1111,2700.0],["1996-10-11",1.1111,1.1111,1.1111,1.1111,48600.0],["1996-10-14",1.1111,1.1111,1.1111,1.1111,10800.0],["1996-10-15",1.1389,1.1389,1.1111,1.1111,48600.0],["1996-10-16",1.1111,1.1111,1.1111,1.1111,32400.0],["1996-10-17",1.1019,1.1019,1.0648,1.0648,32400.0],["1996-10-18",1.0648,1.0648,1.0648,1.0648,0.0],["1996-10-21",1.0926,1.0926,1.0926,1.0926,170100.0],["1996-10-22",1.0926,1.0926,1.0185,1.037,402300.0],["1996-10-23",1.0602,1.0602,1.037,1.0394,62100.0],["1996-10-24",1.037,1.0463,1.037,1.0417,251100.0],["1996-10-25",1.037,1.0463,1.037,1.0463,237600.0],["1996-10-28",1.037,1.037,1.0324,1.0324,54000.0],["1996-10-29",1.0,1.0,1.0,1.0,10800.0],["1996-10-30",1.0,1.0278,1.0,1.0,10800.0],["1996-10-31",1.0093,1.037,1.0093,1.0324,459000.0],["1996-11-01",1.0648,1.0648,1.0648,1.0648,8100.0],["1996-11-04",1.037,1.0556,1.0185,1.0185,194400.0],["1996-11-05",1.0278,1.0463,1.0185,1.0324,645300.0],["1996-11-06",1.0185,1.037,1.0185,1.037,332100.0],["1996-11-07",1.037,1.0556,1.037,1.0556,97200.0],["1996-11-08",1.037,1.0394,1.0278,1.0394,64800.0],["1996-11-11",1.0556,1.0648,1.037,1.0648,137700.0],["1996-11-12",1.037,1.0648,1.037,1.0648,113400.0],["1996-11-13",1.0463,1.0556,1.037,1.0417,634500.0],["1996-11-14",1.037,1.0417,1.037,1.0417,45900.0],["1996-11-15",1.037,1.0417,1.037,1.037,51300.0],["1996-11-18",1.037,1.0417,1.037,1.0417,59400.0],["1996-11-19",1.037,1.037,1.037,1.037,10800.0],["1996-11-20",1.037,1.037,1.0185,1.0185,172800.0],["1996-11-21",1.0278,1.0278,1.0093,1.0093,137700.0],["1996-11-22",1.0093,1.0093,1.0093,1.0093,0.0],["1996-11-25",1.0093,1.0093,1.0093,1.0093,8100.0],["1996-11-26",1.0093,1.0162,0.9074,0.9306,1004400.0],["1996-11-27",0.9444,0.963,0.9444,0.9444,78300.0],["1996-11-29",0.9444,0.9444,0.9444,0.9444,13500.0],["1996-12-02",0.963,1.0,0.963,0.9769,159300.0],["1996-12-03",1.0093,1.0185,1.0,1.0093,450900.0],["1996-12-04",1.0093,1.037,1.0093,1.037,513000.0],["1996-12-05",1.0463,1.0463,1.0093,1.0093,99900.0],["1996-12-06",1.0093,1.0185,0.9815,1.0,745200.0],["1996-12-09",0.9907,1.0139,0.9907,0.9954,1773900.0],["1996-12-10",0.9954,0.9954,0.9954,0.9954,0.0],["1996-12-11",0.9954,0.9954,0.9954,0.9954,0.0],["1996-12-12",1.0,1.0,1.0,1.0,5400.0],["1996-12-13",0.9537,0.9815,0.9537,0.9815,24300.0],["1996-12-16",0.9537,1.0,0.9537,0.9907,437400.0],["1996-12-17",0.9537,0.9907,0.9537,0.9907,59400.0],["1996-12-18",1.0,1.0185,1.0,1.0185,91800.0],["1996-12-19",1.0093,1.0185,1.0093,1.0185,48600.0],["1996-12-20",1.0,1.0,1.0,1.0,45900.0],["1996-12-23",1.0093,1.0556,1.0,1.0093,375300.0],["1996-12-24",1.0,1.0,1.0,1.0,16200.0],["1996-12-26",1.0,1.0556,1.0,1.0556,207900.0],["1996-12-27",1.0556,1.0556,1.0556,1.0556,5400.0],["1996-12-30",1.0556,1.0556,1.0185,1.0417,745200.0],["1996-12-31",1.037,1.0926,1.037,1.0741,839700.0],["1997-01-02",1.037,1.0509,0.9907,0.9907,731700.0],["1997-01-03",0.9815,1.0,0.963,0.9907,326700.0],["1997-01-06",1.0185,1.0278,0.9907,1.0185,54000.0],["1997-01-07",1.0185,1.0185,1.0185,1.0185,2700.0],["1997-01-08",1.0,1.0185,0.9653,0.9722,153900.0],["1997-01-09",0.963,0.9722,0.9444,0.9491,153900.0],["1997-01-10",0.9722,0.9722,0.9074,0.9491,372600.0],["1997-01-13",0.9074,0.9537,0.9074,0.9213,126900.0],["1997-01-14",0.9213,0.9398,0.9213,0.9213,253800.0],["1997-01-15",0.9722,0.9722,0.9213,0.9259,113400.0],["1997-01-16",0.9259,0.9259,0.8889,0.9259,1198800.0],["1997-01-17",0.9259,0.9259,0.8889,0.9259,4433400.0],["1997-01-20",0.8981,0.9444,0.8981,0.9444,280800.0],["1997-01-21",0.9444,0.9444,0.8981,0.8981,51300.0],["1997-01-22",0.9259,0.963,0.9259,0.963,297000.0],["1997-01-23",1.0093,1.0093,0.963,0.9722,156600.0],["1997-01-24",0.9676,0.9861,0.9676,0.9722,634500.0],["1997-01-27",0.963,0.963,0.963,0.963,72900.0],["1997-01-28",1.0,1.0,0.9537,0.9537,126900.0],["1997-01-29",0.9259,0.9444,0.9074,0.9074,1576800.0],["1997-01-30",0.9398,0.9444,0.9074,0.9074,48600.0],["1997-01-31",0.9213,0.9213,0.9213,0.9213,32400.0],["1997-02-03",0.9167,0.9444,0.9074,0.9074,1425600.0],["1997-02-04",0.9167,0.9722,0.9074,0.9676,642600.0],["1997-02-05",1.0,1.0185,0.9907,1.0,718200.0],["1997-02-06",1.0,1.0185,1.0,1.0185,40500.0],["1997-02-07",1.0185,1.0648,1.0185,1.0556,329400.0],["1997-02-10",1.0926,1.1204,1.0741,1.0926,332100.0],["1997-02-11",1.0926,1.1065,1.0926,1.0926,45900.0],["1997-02-12",1.0926,1.1111,1.0833,1.088,1560600.0],["1997-02-13",1.088,1.0926,1.088,1.088,599400.0],["1997-02-14",1.088,1.0926,1.088,1.0926,237600.0],["1997-02-18",1.088,1.1157,1.088,1.0926,340200.0],["1997-02-19",1.088,1.1157,1.088,1.0926,83700.0],["1997-02-20",1.088,1.1157,1.088,1.0926,248400.0],["1997-02-21",1.1157,1.1157,1.088,1.088,213300.0],["1997-02-24",1.088,1.0926,1.088,1.088,251100.0],["1997-02-25",1.088,1.1157,0.9954,1.0509,218700.0],["1997-02-26",1.0278,1.0278,0.9907,0.9907,623700.0],["1997-02-27",1.0046,1.0046,1.0,1.0,67500.0],["1997-02-28",1.0463,1.0463,1.0278,1.0324,75600.0],["1997-03-03",1.0509,1.0648,1.0509,1.0648,126900.0],["1997-03-04",1.0602,1.0926,1.0602,1.0833,1541700.0],["1997-03-05",1.1065,1.1343,1.0972,1.0972,1206900.0],["1997-03-06",1.0972,1.1019,1.0972,1.0972,777600.0],["1997-03-07",1.0741,1.1111,1.0741,1.0787,410400.0],["1997-03-10",1.0741,1.0787,1.0648,1.0648,197100.0],["1997-03-11",1.0556,1.088,1.0556,1.088,345600.0],["1997-03-12",1.0556,1.0926,1.0463,1.0926,450900.0],["1997-03-13",1.0556,1.0648,1.0185,1.037,116100.0],["1997-03-14",1.0741,1.0741,1.037,1.037,137700.0],["1997-03-17",1.037,1.0463,1.0,1.0,156600.0],["1997-03-18",1.0139,1.0278,0.9907,0.9907,807300.0],["1997-03-19",0.9907,1.0093,0.9074,0.9074,1903500.0],["1997-03-20",0.963,0.963,0.9074,0.9352,799200.0],["1997-03-21",0.9444,0.9815,0.9352,0.9815,116100.0],["1997-03-24",0.9444,0.9444,0.9444,0.9444,27000.0],["1997-03-25",0.9444,0.963,0.8889,0.8981,545400.0],["1997-03-26",0.9167,0.9213,0.9167,0.9213,59400.0],["1997-03-27",0.9444,0.9444,0.9259,0.9259,27000.0],["1997-03-31",0.9259,0.9259,0.9259,0.9259,2700.0],["1997-04-01",0.9259,0.9306,0.9259,0.9259,16200.0],["1997-04-02",0.9444,0.9444,0.9259,0.9259,8100.0],["1997-04-03",0.9259,0.9306,0.9259,0.9306,32400.0],["1997-04-04",0.9259,0.9444,0.9259,0.9259,83700.0],["1997-04-07",0.8889,0.9259,0.8889,0.9259,43200.0],["1997-04-08",0.8889,0.8889,0.8889,0.8889,18900.0],["1997-04-09",0.9074,0.912,0.8935,0.8935,615600.0],["1997-04-10",0.9259,0.9259,0.9259,0.9259,5400.0],["1997-04-11",0.8935,0.8935,0.8843,0.8843,224100.0],["1997-04-14",0.8843,0.8843,0.8519,0.8519,178200.0],["1997-04-15",0.8519,0.9259,0.8519,0.8889,1398600.0],["1997-04-16",0.9074,0.9074,0.9074,0.9074,5400.0],["1997-04-17",0.9167,0.9167,0.9167,0.9167,27000.0],["1997-04-18",0.8889,0.8889,0.8889,0.8889,5400.0],["1997-04-21",0.9259,0.9815,0.9259,0.9444,224100.0],["1997-04-22",0.9444,0.9815,0.9352,0.9491,642600.0],["1997-04-23",0.9398,0.9398,0.9398,0.9398,48600.0],["1997-04-24",0.9398,0.9398,0.9398,0.9398,59400.0],["1997-04-25",0.9537,0.9537,0.9537,0.9537,43200.0],["1997-04-28",0.9398,0.9398,0.9398,0.9398,27000.0],["1997-04-29",0.9352,0.9352,0.9352,0.9352,27000.0],["1997-04-30",0.9213,0.9259,0.9213,0.9213,1028700.0],["1997-05-01",0.9352,0.9398,0.9306,0.9306,94500.0],["1997-05-02",0.9306,0.9444,0.9259,0.9259,772200.0],["1997-05-05",0.9306,0.9352,0.9074,0.912,1039500.0],["1997-05-06",0.912,0.9352,0.912,0.9306,861300.0],["1997-05-07",0.9213,0.9444,0.9213,0.9444,342900.0],["1997-05-08",0.9537,0.9537,0.9537,0.9537,56700.0],["1997-05-09",0.963,1.0,0.9537,0.9722,1501200.0],["1997-05-12",0.9815,1.0278,0.9676,1.0185,396900.0],["1997-05-13",0.9815,0.9815,0.9815,0.9815,18900.0],["1997-05-14",0.9815,1.0046,0.9815,0.9954,2335500.0],["1997-05-15",0.9815,0.9815,0.9815,0.9815,43200.0],["1997-05-16",0.9815,0.9815,0.9815,0.9815,0.0],["1997-05-19",0.9815,1.037,0.9815,1.0185,199800.0],["1997-05-20",1.0463,1.0463,1.0463,1.0463,27000.0],["1997-05-21",1.037,1.037,1.037,1.037,2700.0],["1997-05-22",1.0741,1.0741,1.037,1.0694,310500.0],["1997-05-23",1.037,1.0382,1.0359,1.037,1908900.0],["1997-05-27",1.037,1.037,1.037,1.037,8100.0],["1997-05-28",1.037,1.037,1.0185,1.0185,202500.0],["1997-05-29",1.0185,1.0278,1.0,1.0,577800.0],["1997-05-30",1.0,1.0093,1.0,1.0,332100.0],["1997-06-02",1.037,1.037,0.9259,0.9861,672300.0],["1997-06-03",0.9907,0.9907,0.9907,0.9907,245700.0],["1997-06-04",1.0046,1.0046,1.0046,1.0046,40500.0],["1997-06-05",1.0,1.0,1.0,1.0,35100.0],["1997-06-06",1.0,1.0046,1.0,1.0,629100.0],["1997-06-09",1.0278,1.0741,1.0278,1.0741,472500.0],["1997-06-10",1.0741,1.0741,1.0278,1.0648,145800.0],["1997-06-11",1.0556,1.0741,1.037,1.0556,321300.0],["1997-06-12",1.037,1.1019,1.037,1.1019,140400.0],["1997-06-13",1.0648,1.0648,1.0648,1.0648,13500.0],["1997-06-16",1.0741,1.1111,1.0648,1.1111,102600.0],["1997-06-17",1.0926,1.1111,1.088,1.1111,483300.0],["1997-06-18",1.1019,1.1111,1.0926,1.1111,221400.0],["1997-06-19",1.1111,1.1667,1.1111,1.1111,172800.0],["1997-06-20",1.1111,1.1389,1.1111,1.1296,43200.0],["1997-06-23",1.1667,1.1667,1.1111,1.1111,35100.0],["1997-06-24",1.1389,1.1481,1.1019,1.1019,1474200.0],["1997-06-25",1.1204,1.1204,1.1019,1.1019,24300.0],["1997-06-26",1.0926,1.0926,1.0741,1.0787,1161000.0],["1997-06-27",1.0787,1.0787,1.0787,1.0787,0.0],["1997-06-30",1.0648,1.0833,1.0648,1.0648,29700.0],["1997-07-01",1.0694,1.1111,1.0694,1.1019,180900.0],["1997-07-02",1.0648,1.0741,1.0648,1.0741,35100.0],["1997-07-03",1.0926,1.0926,1.0926,1.0926,27000.0],["1997-07-07",1.0741,1.0926,1.0741,1.0741,105300.0],["1997-07-08",1.0648,1.0833,1.0648,1.0741,353700.0],["1997-07-09",1.0741,1.0833,1.0741,1.0787,167400.0],["1997-07-10",1.0741,1.0741,1.0741,1.0741,13500.0],["1997-07-11",1.0741,1.1111,1.0741,1.1111,32400.0],["1997-07-14",1.0926,1.1111,1.0741,1.0833,521100.0],["1997-07-15",1.0741,1.088,1.0741,1.0787,1644300.0],["1997-07-16",1.0833,1.1111,1.0741,1.088,2357100.0],["1997-07-17",1.0741,1.1019,1.0741,1.1019,642600.0],["1997-07-18",1.0741,1.1019,1.0741,1.1019,1387800.0],["1997-07-21",1.0926,1.1019,1.0926,1.0926,1247400.0],["1997-07-22",1.0926,1.1481,1.0926,1.1343,378000.0],["1997-07-23",1.1296,1.1759,1.1296,1.1713,1074600.0],["1997-07-24",1.1667,1.1944,1.1667,1.1852,575100.0],["1997-07-25",1.1944,1.1944,1.1667,1.1944,334800.0],["1997-07-28",1.1806,1.1852,1.1389,1.1481,1398600.0],["1997-07-29",1.1389,1.1389,1.1204,1.1204,202500.0],["1997-07-30",1.1204,1.125,1.1019,1.125,232200.0],["1997-07-31",1.125,1.125,1.125,1.125,94500.0],["1997-08-01",1.125,1.125,1.1019,1.1065,1231200.0],["1997-08-04",1.1019,1.1019,1.1019,1.1019,2700.0],["1997-08-05",1.125,1.125,1.1111,1.125,83700.0],["1997-08-06",1.1343,1.1343,1.125,1.125,1158300.0],["1997-08-07",1.1111,1.1481,1.1111,1.1343,3998700.0],["1997-08-08",1.1667,1.1667,1.1343,1.1435,888300.0],["1997-08-11",1.1296,1.1435,1.1296,1.1296,1881900.0],["1997-08-12",1.1667,1.1898,1.1435,1.1713,2197800.0],["1997-08-13",1.1667,1.1806,1.1667,1.1667,270000.0],["1997-08-14",1.1667,1.1852,1.1667,1.1852,429300.0],["1997-08-15",1.1667,1.1852,1.1667,1.1667,1098900.0],["1997-08-18",1.2037,1.2037,1.1667,1.1667,245700.0],["1997-08-19",1.1852,1.2407,1.1852,1.2037,847800.0],["1997-08-20",1.2407,1.2593,1.2176,1.2546,229500.0],["1997-08-21",1.2593,1.2593,1.2222,1.2407,124200.0],["1997-08-22",1.2407,1.3056,1.2037,1.3056,1420200.0],["1997-08-25",1.3056,1.3056,1.2593,1.2917,132300.0],["1997-08-26",1.3056,1.3056,1.2593,1.2778,243000.0],["1997-08-27",1.3056,1.3333,1.2963,1.3333,3518100.0],["1997-08-28",1.3333,1.3426,1.3241,1.3426,1271700.0],["1997-08-29",1.3426,1.3426,1.3009,1.3009,531900.0],["1997-09-02",1.287,1.2963,1.2778,1.2963,283500.0],["1997-09-03",1.2963,1.2963,1.2685,1.2963,56700.0],["1997-09-04",1.2963,1.3148,1.2685,1.3148,72900.0],["1997-09-05",1.2963,1.3148,1.2963,1.3148,10800.0],["1997-09-08",1.2685,1.2963,1.2685,1.2963,194400.0],["1997-09-09",1.287,1.3194,1.287,1.2963,186300.0],["1997-09-10",1.3426,1.3519,1.3241,1.3519,661500.0],["1997-09-11",1.3472,1.3519,1.3333,1.3333,137700.0],["1997-09-12",1.3426,1.3796,1.3426,1.3704,448200.0],["1997-09-15",1.3981,1.3981,1.3519,1.3565,199800.0],["1997-09-16",1.4074,1.4167,1.3889,1.3889,707400.0],["1997-09-17",1.4259,1.4259,1.3796,1.4074,329400.0],["1997-09-18",1.4259,1.4491,1.4167,1.4259,637200.0],["1997-09-19",1.4167,1.4259,1.4028,1.4028,186300.0],["1997-09-22",1.4167,1.4167,1.3889,1.4074,278100.0],["1997-09-23",1.4236,1.463,1.4236,1.4421,153900.0],["1997-09-24",1.4352,1.4352,1.4352,1.4352,45900.0],["1997-09-25",1.463,1.463,1.4352,1.4352,175500.0],["1997-09-26",1.4352,1.4444,1.4352,1.4352,205200.0],["1997-09-29",1.4352,1.4352,1.4352,1.4352,16200.0],["1997-09-30",1.4491,1.4491,1.3889,1.4167,291600.0],["1997-10-01",1.4259,1.463,1.4259,1.4444,229500.0],["1997-10-02",1.4815,1.4815,1.4537,1.463,126900.0],["1997-10-03",1.463,1.463,1.4213,1.4491,229500.0],["1997-10-06",1.4259,1.4259,1.4259,1.4259,5400.0],["1997-10-07",1.4259,1.4444,1.4259,1.4444,35100.0],["1997-10-08",1.4583,1.4583,1.4398,1.4398,10800.0],["1997-10-09",1.4537,1.4537,1.3796,1.3796,94500.0],["1997-10-10",1.4074,1.4074,1.3796,1.3796,32400.0],["1997-10-13",1.3796,1.4167,1.3796,1.4167,361800.0],["1997-10-14",1.3981,1.4074,1.3981,1.3981,37800.0],["1997-10-15",1.4074,1.4352,1.4074,1.4352,256500.0],["1997-10-16",1.4167,1.4352,1.4167,1.4259,10800.0],["1997-10-17",1.4259,1.4306,1.4259,1.4259,35100.0],["1997-10-20",1.4583,1.4583,1.4306,1.4352,83700.0],["1997-10-21",1.4352,1.5185,1.4352,1.5093,283500.0],["1997-10-22",1.5278,1.5556,1.5278,1.5556,16200.0],["1997-10-23",1.4861,1.5417,1.4861,1.5417,70200.0],["1997-10-24",1.5463,1.5833,1.5278,1.537,332100.0],["1997-10-27",1.4537,1.463,1.4444,1.4444,18900.0],["1997-10-28",1.4444,1.5556,1.4444,1.5,267300.0],["1997-10-29",1.5,1.5185,1.4815,1.4815,224100.0],["1997-10-30",1.5185,1.537,1.4815,1.4907,513000.0],["1997-10-31",1.5,1.5185,1.4537,1.463,378000.0],["1997-11-03",1.4815,1.5,1.4722,1.5,126900.0],["1997-11-04",1.4491,1.4815,1.4444,1.4444,167400.0],["1997-11-05",1.4444,1.463,1.4444,1.463,151200.0],["1997-11-06",1.5,1.5,1.463,1.463,99900.0],["1997-11-07",1.4792,1.4792,1.463,1.463,216000.0],["1997-11-10",1.4444,1.4861,1.4444,1.4537,270000.0],["1997-11-11",1.4815,1.4815,1.4815,1.4815,5400.0],["1997-11-12",1.4352,1.4815,1.4352,1.4352,64800.0],["1997-11-13",1.4444,1.463,1.4444,1.4583,286200.0],["1997-11-14",1.4352,1.4352,1.4259,1.4259,67500.0],["1997-11-17",1.5185,1.5185,1.4259,1.4444,213300.0],["1997-11-18",1.4444,1.4444,1.4444,1.4444,0.0],["1997-11-19",1.4444,1.4444,1.4444,1.4444,0.0],["1997-11-20",1.4444,1.4444,1.4444,1.4444,8100.0],["1997-11-21",1.4444,1.4444,1.4352,1.4352,56700.0],["1997-11-24",1.4352,1.4352,1.4352,1.4352,5400.0],["1997-11-25",1.4352,1.4398,1.3241,1.3704,361800.0],["1997-11-26",1.3704,1.3704,1.3426,1.3704,251100.0],["1997-11-28",1.3611,1.3611,1.3611,1.3611,21600.0],["1997-12-01",1.3611,1.4167,1.3611,1.4167,105300.0],["1997-12-02",1.4028,1.4167,1.3981,1.4074,866700.0],["1997-12-03",1.4167,1.4213,1.3981,1.3981,288900.0],["1997-12-04",1.412,1.4444,1.412,1.4444,326700.0],["1997-12-05",1.4213,1.4259,1.4213,1.4213,418500.0],["1997-12-08",1.3796,1.3889,1.3796,1.3889,191700.0],["1997-12-09",1.3889,1.3889,1.3889,1.3889,0.0],["1997-12-10",1.3796,1.3796,1.3796,1.3796,54000.0],["1997-12-11",1.3426,1.3981,1.3426,1.3981,72900.0],["1997-12-12",1.3981,1.4074,1.3935,1.4074,86400.0],["1997-12-15",1.4167,1.4259,1.4167,1.4259,32400.0],["1997-12-16",1.4051,1.4074,1.3611,1.4074,45900.0],["1997-12-17",1.3519,1.3704,1.3426,1.3472,607500.0],["1997-12-18",1.3704,1.3704,1.3704,1.3704,97200.0],["1997-12-19",1.3704,1.3704,1.3704,1.3704,0.0],["1997-12-22",1.3796,1.3889,1.3704,1.375,216000.0],["1997-12-23",1.3704,1.375,1.3704,1.375,16200.0],["1997-12-24",1.375,1.3796,1.375,1.375,145800.0],["1997-12-26",1.375,1.375,1.375,1.375,0.0],["1997-12-29",1.4167,1.4167,1.375,1.4028,496800.0],["1997-12-30",1.3796,1.4259,1.3796,1.412,607500.0],["1997-12-31",1.3981,1.412,1.3981,1.3981,35100.0],["1998-01-02",1.3981,1.4352,1.3981,1.412,415800.0],["1998-01-05",1.4074,1.4074,1.4074,1.4074,10800.0],["1998-01-06",1.3935,1.3935,1.3333,1.3426,261900.0],["1998-01-07",1.3333,1.3704,1.3333,1.3519,1177200.0],["1998-01-08",1.3333,1.3704,1.3333,1.3704,926100.0],["1998-01-09",1.3519,1.3889,1.3519,1.3889,637200.0],["1998-01-12",1.3148,1.3704,1.3148,1.3704,288900.0],["1998-01-13",1.3565,1.3889,1.3241,1.3241,221400.0],["1998-01-14",1.3356,1.3611,1.3333,1.3333,105300.0],["1998-01-15",1.3472,1.3889,1.3403,1.3519,140400.0],["1998-01-16",1.3704,1.3704,1.3704,1.3704,8100.0],["1998-01-20",1.3889,1.3889,1.3704,1.3704,89100.0],["1998-01-21",1.3889,1.4167,1.3704,1.4167,151200.0],["1998-01-22",1.4259,1.4444,1.4074,1.4352,253800.0],["1998-01-23",1.3981,1.4259,1.3889,1.3889,299700.0],["1998-01-26",1.3704,1.3889,1.3333,1.3704,286200.0],["1998-01-27",1.3889,1.3889,1.3704,1.3704,313200.0],["1998-01-28",1.3704,1.3704,1.3704,1.3704,0.0],["1998-01-29",1.338,1.3704,1.3333,1.3519,124200.0],["1998-01-30",1.3333,1.3889,1.3333,1.3773,121500.0],["1998-02-02",1.3889,1.3935,1.3796,1.3935,221400.0],["1998-02-03",1.3611,1.3935,1.3611,1.3935,110700.0],["1998-02-04",1.3657,1.3796,1.3611,1.3657,116100.0],["1998-02-05",1.3796,1.3981,1.3796,1.3889,75600.0],["1998-02-06",1.3704,1.3704,1.3519,1.3611,180900.0],["1998-02-09",1.3981,1.3981,1.3519,1.3704,162000.0],["1998-02-10",1.3519,1.3565,1.3333,1.3333,356400.0],["1998-02-11",1.3241,1.3333,1.2731,1.2824,847800.0],["1998-02-12",1.2407,1.287,1.2222,1.2593,434700.0],["1998-02-13",1.287,1.3241,1.2778,1.2778,969300.0],["1998-02-17",1.287,1.2917,1.2824,1.2917,121500.0],["1998-02-18",1.287,1.2963,1.2685,1.2778,321300.0],["1998-02-19",1.2731,1.3333,1.2685,1.3333,1971000.0],["1998-02-20",1.3333,1.3333,1.2963,1.3241,24300.0],["1998-02-23",1.3426,1.3519,1.3241,1.3241,45900.0],["1998-02-24",1.3333,1.3426,1.3241,1.3333,129600.0],["1998-02-25",1.3426,1.3426,1.3056,1.3287,229500.0],["1998-02-26",1.3241,1.3287,1.3241,1.3287,151200.0],["1998-02-27",1.3194,1.3194,1.3194,1.3194,2700.0],["1998-03-02",1.3426,1.3426,1.3148,1.3148,72900.0],["1998-03-03",1.3426,1.3426,1.2963,1.2963,81000.0],["1998-03-04",1.3148,1.3148,1.3148,1.3148,21600.0],["1998-03-05",1.3333,1.3333,1.3333,1.3333,32400.0],["1998-03-06",1.3333,1.3333,1.3333,1.3333,0.0],["1998-03-09",1.3148,1.3426,1.3148,1.338,91800.0],["1998-03-10",1.3611,1.3704,1.3426,1.3426,256500.0],["1998-03-11",1.3796,1.4074,1.3796,1.4074,89100.0],["1998-03-12",1.3704,1.4074,1.3657,1.3704,869400.0],["1998-03-13",1.375,1.375,1.3657,1.3704,351000.0],["1998-03-16",1.4074,1.4074,1.3611,1.3981,29700.0],["1998-03-17",1.3426,1.3796,1.3426,1.3796,10800.0],["1998-03-18",1.3472,1.3472,1.3472,1.3472,21600.0],["1998-03-19",1.3472,1.3565,1.3426,1.3426,67500.0],["1998-03-20",1.3704,1.3704,1.3472,1.3472,159300.0],["1998-03-23",1.3426,1.3426,1.3194,1.3194,97200.0],["1998-03-24",1.3194,1.3287,1.3194,1.3287,51300.0],["1998-03-25",1.3287,1.3287,1.3287,1.3287,0.0],["1998-03-26",1.3611,1.3611,1.3611,1.3611,45900.0],["1998-03-27",1.3611,1.3611,1.3611,1.3611,24300.0],["1998-03-30",1.3611,1.3796,1.3611,1.3796,54000.0],["1998-03-31",1.4074,1.5139,1.4074,1.4722,880200.0],["1998-04-01",1.4815,1.4815,1.3935,1.4167,1576800.0],["1998-04-02",1.375,1.4352,1.375,1.4352,54000.0],["1998-04-03",1.3981,1.3981,1.3704,1.3889,259200.0],["1998-04-06",1.4074,1.4074,1.3611,1.3611,13500.0],["1998-04-07",1.3426,1.3704,1.338,1.338,86400.0],["1998-04-08",1.4074,1.4074,1.4074,1.4074,13500.0],["1998-04-09",1.338,1.3796,1.338,1.3519,110700.0],["1998-04-13",1.3519,1.3565,1.3148,1.3194,399600.0],["1998-04-14",1.3333,1.3333,1.3333,1.3333,81000.0],["1998-04-15",1.3056,1.3241,1.2222,1.2593,340200.0],["1998-04-16",1.2546,1.2778,1.2546,1.2778,118800.0],["1998-04-17",1.2778,1.2778,1.2778,1.2778,27000.0],["1998-04-20",1.3056,1.3056,1.287,1.2963,105300.0],["1998-04-21",1.2778,1.3241,1.2778,1.3056,602100.0],["1998-04-22",1.3148,1.3194,1.3056,1.3056,240300.0],["1998-04-23",1.3102,1.3241,1.2963,1.3056,2797200.0],["1998-04-24",1.2963,1.3056,1.2963,1.2963,170100.0],["1998-04-27",1.2963,1.3056,1.2639,1.2639,148500.0],["1998-04-28",1.2778,1.3287,1.2778,1.3148,1401300.0],["1998-04-29",1.2963,1.3241,1.2963,1.3241,696600.0],["1998-04-30",1.3102,1.3241,1.2963,1.3194,3674700.0],["1998-05-01",1.3148,1.3241,1.3056,1.3056,996300.0],["1998-05-04",1.3241,1.3333,1.3194,1.3194,864000.0],["1998-05-05",1.3009,1.3102,1.3009,1.3009,151200.0],["1998-05-06",1.3009,1.3009,1.3009,1.3009,0.0],["1998-05-07",1.3241,1.3241,1.3148,1.3194,172800.0],["1998-05-08",1.3148,1.3333,1.3148,1.3333,18900.0],["1998-05-11",1.3333,1.3472,1.3333,1.3426,189000.0],["1998-05-12",1.3565,1.4676,1.3565,1.4676,788400.0],["1998-05-13",1.4074,1.4167,1.4074,1.412,599400.0],["1998-05-14",1.4259,1.4259,1.4028,1.4028,359100.0],["1998-05-15",1.3981,1.3981,1.3981,1.3981,89100.0],["1998-05-18",1.4074,1.412,1.4074,1.412,105300.0],["1998-05-19",1.4074,1.4259,1.4074,1.412,580500.0],["1998-05-20",1.4259,1.4259,1.4074,1.4213,1530900.0],["1998-05-21",1.4074,1.4259,1.4028,1.4074,151200.0],["1998-05-22",1.4074,1.4074,1.4074,1.4074,0.0],["1998-05-26",1.4259,1.4259,1.4074,1.4074,1957500.0],["1998-05-27",1.4074,1.4213,1.3935,1.3958,205200.0],["1998-05-28",1.4074,1.4074,1.4028,1.4062,113400.0],["1998-05-29",1.3981,1.4028,1.3935,1.3935,556200.0],["1998-06-01",1.3935,1.3935,1.3935,1.3935,16200.0],["1998-06-02",1.3935,1.4028,1.3935,1.3935,226800.0],["1998-06-03",1.3935,1.3935,1.3935,1.3935,0.0],["1998-06-04",1.3935,1.4144,1.3935,1.4144,70200.0],["1998-06-05",1.3935,1.4144,1.3935,1.3935,221400.0],["1998-06-08",1.3935,1.3981,1.3935,1.3935,283500.0],["1998-06-09",1.3935,1.4144,1.3935,1.4144,62100.0],["1998-06-10",1.4028,1.4051,1.338,1.3519,1628100.0],["1998-06-11",1.3611,1.3611,1.3611,1.3611,29700.0],["1998-06-12",1.3519,1.3889,1.3519,1.3889,391500.0],["1998-06-15",1.3657,1.3958,1.3657,1.3796,64800.0],["1998-06-16",1.3657,1.4144,1.3657,1.4074,267300.0],["1998-06-17",1.4051,1.4167,1.3935,1.4097,240300.0],["1998-06-18",1.4167,1.4167,1.4167,1.4167,13500.0],["1998-06-19",1.4167,1.4444,1.4167,1.4444,151200.0],["1998-06-22",1.4444,1.4444,1.4306,1.4444,415800.0],["1998-06-23",1.4306,1.4306,1.4306,1.4306,5400.0],["1998-06-24",1.4306,1.4306,1.4306,1.4306,75600.0],["1998-06-25",1.4444,1.4444,1.4444,1.4444,10800.0],["1998-06-26",1.4398,1.4398,1.4259,1.4259,10800.0],["1998-06-29",1.4352,1.4352,1.4259,1.4259,97200.0],["1998-06-30",1.4444,1.4444,1.4444,1.4444,10800.0],["1998-07-01",1.4306,1.4306,1.4306,1.4306,13500.0],["1998-07-02",1.4306,1.4444,1.4306,1.4398,35100.0],["1998-07-06",1.4491,1.4491,1.4167,1.4167,486000.0],["1998-07-07",1.4167,1.4398,1.4167,1.4398,13500.0],["1998-07-08",1.412,1.412,1.412,1.412,27000.0],["1998-07-09",1.4352,1.4537,1.4074,1.4491,283500.0],["1998-07-10",1.4074,1.4259,1.4074,1.4167,348300.0],["1998-07-13",1.4537,1.4537,1.4167,1.4375,167400.0],["1998-07-14",1.4213,1.4537,1.4213,1.4537,72900.0],["1998-07-15",1.4537,1.4537,1.4213,1.4537,62100.0],["1998-07-16",1.4259,1.4537,1.4259,1.4352,137700.0],["1998-07-17",1.4259,1.4537,1.4259,1.4421,148500.0],["1998-07-20",1.4352,1.4398,1.4352,1.4398,164700.0],["1998-07-21",1.4259,1.4259,1.4259,1.4259,10800.0],["1998-07-22",1.4259,1.4769,1.4259,1.4306,307800.0],["1998-07-23",1.4306,1.4306,1.3935,1.3935,251100.0],["1998-07-24",1.4259,1.4259,1.3935,1.3935,167400.0],["1998-07-27",1.4259,1.4306,1.4259,1.4306,108000.0],["1998-07-28",1.4398,1.4398,1.3935,1.3935,72900.0],["1998-07-29",1.4306,1.4306,1.3935,1.3935,124200.0],["1998-07-30",1.3935,1.3935,1.3935,1.3935,0.0],["1998-07-31",1.3981,1.3981,1.3935,1.3935,1428300.0],["1998-08-03",1.3935,1.3935,1.3704,1.3843,170100.0],["1998-08-04",1.3704,1.3981,1.3704,1.3981,21600.0],["1998-08-05",1.3704,1.3981,1.3472,1.3472,180900.0],["1998-08-06",1.3472,1.3472,1.3472,1.3472,0.0],["1998-08-07",1.3472,1.3611,1.3333,1.3333,43200.0],["1998-08-10",1.3287,1.3611,1.3287,1.3287,604800.0],["1998-08-11",1.3148,1.3333,1.3148,1.3148,118800.0],["1998-08-12",1.3148,1.3611,1.3148,1.3333,118800.0],["1998-08-13",1.3426,1.3472,1.3426,1.3472,108000.0],["1998-08-14",1.3426,1.3426,1.3426,1.3426,16200.0],["1998-08-17",1.3611,1.3611,1.3333,1.3333,16200.0],["1998-08-18",1.3333,1.3333,1.3333,1.3333,0.0],["1998-08-19",1.3333,1.3333,1.3333,1.3333,5400.0],["1998-08-20",1.3333,1.3495,1.3333,1.3333,89100.0],["1998-08-21",1.3241,1.3403,1.3241,1.3356,194400.0],["1998-08-24",1.3333,1.338,1.3241,1.3241,91800.0],["1998-08-25",1.3171,1.3333,1.3171,1.3241,43200.0],["1998-08-26",1.3171,1.338,1.3148,1.338,59400.0],["1998-08-27",1.3148,1.3148,1.3148,1.3148,29700.0],["1998-08-28",1.3148,1.3148,1.3148,1.3148,5400.0],["1998-08-31",1.3148,1.3148,1.2037,1.2454,1198800.0],["1998-09-01",1.2593,1.2778,1.2593,1.2778,1239300.0],["1998-09-02",1.2824,1.287,1.2778,1.2824,1074600.0],["1998-09-03",1.2685,1.2685,1.2593,1.2593,118800.0],["1998-09-04",1.2824,1.2824,1.2593,1.2824,62100.0],["1998-09-08",1.2593,1.2963,1.2593,1.2593,310500.0],["1998-09-09",1.2685,1.2685,1.2639,1.2639,78300.0],["1998-09-10",1.2593,1.2778,1.2593,1.2593,218700.0],["1998-09-11",1.2593,1.2593,1.2593,1.2593,37800.0],["1998-09-14",1.2593,1.2639,1.2593,1.2639,83700.0],["1998-09-15",1.2685,1.2685,1.2685,1.2685,54000.0],["1998-09-16",1.2593,1.287,1.2593,1.2824,402300.0],["1998-09-17",1.2778,1.2824,1.2778,1.2778,148500.0],["1998-09-18",1.287,1.287,1.287,1.287,16200.0],["1998-09-21",1.2778,1.2778,1.2778,1.2778,159300.0],["1998-09-22",1.2778,1.2778,1.2778,1.2778,8100.0],["1998-09-23",1.287,1.2894,1.287,1.287,294300.0],["1998-09-24",1.3056,1.3657,1.3056,1.3611,467100.0],["1998-09-25",1.3426,1.3704,1.3148,1.3519,81000.0],["1998-09-28",1.3241,1.3241,1.2963,1.3241,137700.0],["1998-09-29",1.3102,1.3241,1.3102,1.3194,40500.0],["1998-09-30",1.3519,1.4352,1.3519,1.4352,153900.0],["1998-10-01",1.3333,1.3889,1.3148,1.3611,167400.0],["1998-10-02",1.3287,1.3287,1.3287,1.3287,27000.0],["1998-10-05",1.3194,1.3704,1.3194,1.3333,110700.0],["1998-10-06",1.3333,1.3333,1.3333,1.3333,0.0],["1998-10-07",1.3519,1.3519,1.3102,1.3102,210600.0],["1998-10-08",1.2963,1.3333,1.2731,1.3333,143100.0],["1998-10-09",1.2778,1.3241,1.2593,1.3241,91800.0],["1998-10-12",1.3056,1.3079,1.25,1.2778,175500.0],["1998-10-13",1.2778,1.2778,1.2778,1.2778,0.0],["1998-10-14",1.2778,1.2778,1.2778,1.2778,0.0],["1998-10-15",1.3056,1.3935,1.2963,1.3935,140400.0],["1998-10-16",1.375,1.4074,1.375,1.4074,99900.0],["1998-10-19",1.4074,1.4074,1.4074,1.4074,102600.0],["1998-10-20",1.3704,1.3796,1.3426,1.3796,110700.0],["1998-10-21",1.3796,1.3796,1.3796,1.3796,0.0],["1998-10-22",1.3912,1.4074,1.3912,1.3981,286200.0],["1998-10-23",1.3843,1.3843,1.3843,1.3843,5400.0],["1998-10-26",1.4074,1.4074,1.3843,1.3843,45900.0],["1998-10-27",1.3843,1.3843,1.3426,1.3611,94500.0],["1998-10-28",1.3611,1.3611,1.3611,1.3611,0.0],["1998-10-29",1.3611,1.3611,1.3611,1.3611,0.0],["1998-10-30",1.3565,1.3565,1.3519,1.3565,18900.0],["1998-11-02",1.3426,1.3426,1.3426,1.3426,5400.0],["1998-11-03",1.3565,1.3981,1.3519,1.3981,29700.0],["1998-11-04",1.3657,1.3657,1.3611,1.3611,21600.0],["1998-11-05",1.4074,1.4074,1.3565,1.3611,67500.0],["1998-11-06",1.3704,1.3704,1.3519,1.3611,83700.0],["1998-11-09",1.3611,1.3704,1.3611,1.3657,261900.0],["1998-11-10",1.3866,1.3866,1.3657,1.3657,89100.0],["1998-11-11",1.3611,1.3889,1.3611,1.3889,642600.0],["1998-11-12",1.3796,1.3796,1.3796,1.3796,16200.0],["1998-11-13",1.3796,1.3796,1.3611,1.3704,86400.0],["1998-11-16",1.3704,1.4028,1.3704,1.3704,21600.0],["1998-11-17",1.3704,1.3843,1.3704,1.3819,48600.0],["1998-11-18",1.3657,1.4028,1.3657,1.4028,126900.0],["1998-11-19",1.4028,1.4028,1.3889,1.3889,56700.0],["1998-11-20",1.3889,1.3889,1.3889,1.3889,0.0],["1998-11-23",1.3981,1.4028,1.3889,1.4028,1471500.0],["1998-11-24",1.3935,1.3981,1.3889,1.3981,86400.0],["1998-11-25",1.3981,1.3981,1.3981,1.3981,0.0],["1998-11-27",1.3889,1.3935,1.3889,1.3935,18900.0],["1998-11-30",1.3889,1.3889,1.3704,1.3843,99900.0],["1998-12-01",1.3704,1.3889,1.3704,1.3889,24300.0],["1998-12-02",1.3889,1.3889,1.3889,1.3889,0.0],["1998-12-03",1.375,1.375,1.3704,1.3704,70200.0],["1998-12-04",1.3704,1.375,1.3426,1.3472,75600.0],["1998-12-07",1.3472,1.3472,1.3472,1.3472,27000.0],["1998-12-08",1.3611,1.3611,1.3472,1.3472,5400.0],["1998-12-09",1.3426,1.3426,1.3426,1.3426,5400.0],["1998-12-10",1.3519,1.3611,1.3472,1.3611,29700.0],["1998-12-11",1.3426,1.3449,1.3426,1.3449,51300.0],["1998-12-14",1.3611,1.3704,1.3426,1.3704,226800.0],["1998-12-15",1.3519,1.3519,1.3426,1.3426,54000.0],["1998-12-16",1.3426,1.3426,1.3333,1.3333,232200.0],["1998-12-17",1.3241,1.3287,1.3194,1.3241,140400.0],["1998-12-18",1.3333,1.3333,1.3333,1.3333,72900.0],["1998-12-21",1.3194,1.3194,1.3194,1.3194,59400.0],["1998-12-22",1.3287,1.338,1.3287,1.338,97200.0],["1998-12-23",1.3426,1.3611,1.3426,1.3426,99900.0],["1998-12-24",1.3426,1.3565,1.3426,1.3565,256500.0],["1998-12-28",1.3426,1.3611,1.3426,1.3611,70200.0],["1998-12-29",1.3611,1.3796,1.3611,1.3796,151200.0],["1998-12-30",1.3611,1.3611,1.3333,1.3333,75600.0],["1998-12-31",1.3287,1.3287,1.2963,1.3056,337500.0],["1999-01-04",1.3102,1.3333,1.2917,1.2963,1055700.0],["1999-01-05",1.2917,1.3148,1.2778,1.2778,405000.0],["1999-01-06",1.2963,1.2963,1.2963,1.2963,108000.0],["1999-01-07",1.3056,1.3056,1.287,1.287,18900.0],["1999-01-08",1.2917,1.2963,1.2917,1.2963,113400.0],["1999-01-11",1.2963,1.3009,1.2963,1.3009,167400.0],["1999-01-12",1.3148,1.3287,1.3009,1.3102,70200.0],["1999-01-13",1.3148,1.3287,1.3148,1.3194,16200.0],["1999-01-14",1.3218,1.3218,1.3218,1.3218,2700.0],["1999-01-15",1.3287,1.3287,1.3241,1.3264,40500.0],["1999-01-19",1.3241,1.3287,1.3241,1.3287,16200.0],["1999-01-20",1.3287,1.3287,1.3287,1.3287,0.0],["1999-01-21",1.3472,1.3472,1.3472,1.3472,2700.0],["1999-01-22",1.338,1.3519,1.3287,1.3519,13500.0],["1999-01-25",1.3519,1.3611,1.3472,1.3611,132300.0],["1999-01-26",1.3565,1.3704,1.3519,1.3704,140400.0],["1999-01-27",1.3519,1.3704,1.3519,1.3611,283500.0],["1999-01-28",1.3611,1.3611,1.3519,1.3611,110700.0],["1999-01-29",1.3519,1.3611,1.3519,1.3519,43200.0],["1999-02-01",1.3565,1.3704,1.3565,1.3565,24300.0],["1999-02-02",1.3657,1.3657,1.3333,1.3611,129600.0],["1999-02-03",1.3333,1.3426,1.3333,1.3333,51300.0],["1999-02-04",1.3333,1.3333,1.3333,1.3333,13500.0],["1999-02-05",1.3287,1.3333,1.3241,1.3333,83700.0],["1999-02-08",1.3333,1.3333,1.3056,1.3056,56700.0],["1999-02-09",1.3056,1.3333,1.3056,1.3194,253800.0],["1999-02-10",1.3194,1.3218,1.3148,1.3148,43200.0],["1999-02-11",1.3148,1.3241,1.3148,1.3241,27000.0],["1999-02-12",1.3148,1.3333,1.3148,1.3333,232200.0],["1999-02-16",1.3148,1.3148,1.3148,1.3148,29700.0],["1999-02-17",1.3148,1.3333,1.3148,1.3333,32400.0],["1999-02-18",1.3148,1.3148,1.2917,1.2963,37800.0],["1999-02-19",1.3009,1.3009,1.2963,1.2963,54000.0],["1999-02-22",1.2963,1.3148,1.2963,1.3148,59400.0],["1999-02-23",1.3194,1.338,1.3125,1.338,10800.0],["1999-02-24",1.3287,1.338,1.3194,1.338,64800.0],["1999-02-25",1.3241,1.3241,1.2963,1.3148,102600.0],["1999-02-26",1.287,1.3148,1.287,1.3148,459000.0],["1999-03-01",1.3102,1.3148,1.2824,1.2917,51300.0],["1999-03-02",1.2778,1.3009,1.2593,1.3009,807300.0],["1999-03-03",1.3009,1.3148,1.2963,1.3148,175500.0],["1999-03-04",1.2963,1.3009,1.2963,1.3009,178200.0],["1999-03-05",1.3009,1.3009,1.3009,1.3009,0.0],["1999-03-08",1.2778,1.2963,1.2593,1.2917,151200.0],["1999-03-09",1.2963,1.3148,1.287,1.3148,83700.0],["1999-03-10",1.3148,1.3148,1.2963,1.3148,21600.0],["1999-03-11",1.3148,1.3241,1.3148,1.3241,54000.0],["1999-03-12",1.3194,1.3333,1.3194,1.3333,407700.0],["1999-03-15",1.3333,1.3704,1.3333,1.3356,1242000.0],["1999-03-16",1.3519,1.3519,1.3426,1.3426,13500.0],["1999-03-17",1.3333,1.3426,1.3241,1.3333,243000.0],["1999-03-18",1.3426,1.3426,1.3426,1.3426,8100.0],["1999-03-19",1.3333,1.338,1.3333,1.338,618300.0],["1999-03-22",1.3495,1.3495,1.3333,1.3449,83700.0],["1999-03-23",1.3657,1.3657,1.3472,1.3472,56700.0],["1999-03-24",1.3519,1.3565,1.2963,1.3194,167400.0],["1999-03-25",1.3241,1.3241,1.3125,1.3241,153900.0],["1999-03-26",1.3241,1.3241,1.3241,1.3241,0.0],["1999-03-29",1.3333,1.3333,1.3056,1.3056,24300.0],["1999-03-30",1.2963,1.2963,1.2963,1.2963,2700.0],["1999-03-31",1.3148,1.3426,1.3148,1.3241,324000.0],["1999-04-01",1.3241,1.3426,1.3009,1.3426,197100.0],["1999-04-05",1.3194,1.3333,1.3148,1.3148,102600.0],["1999-04-06",1.2963,1.3287,1.2963,1.3287,267300.0],["1999-04-07",1.3287,1.3287,1.3287,1.3287,32400.0],["1999-04-08",1.2963,1.3333,1.2963,1.3333,18900.0],["1999-04-09",1.3148,1.3333,1.3148,1.3333,56700.0],["1999-04-12",1.3333,1.3333,1.3333,1.3333,0.0],["1999-04-13",1.338,1.3426,1.3102,1.3333,191700.0],["1999-04-14",1.3333,1.338,1.3194,1.338,599400.0],["1999-04-15",1.3426,1.3426,1.3102,1.3102,175500.0],["1999-04-16",1.3056,1.3241,1.3056,1.3148,102600.0],["1999-04-19",1.3333,1.3426,1.3056,1.3333,62100.0],["1999-04-20",1.3426,1.3426,1.3333,1.338,21600.0],["1999-04-21",1.3333,1.338,1.3056,1.3333,178200.0],["1999-04-22",1.3241,1.3241,1.3148,1.3148,29700.0],["1999-04-23",1.3333,1.3333,1.3056,1.3148,345600.0],["1999-04-26",1.3056,1.3102,1.3056,1.3102,683100.0],["1999-04-27",1.3148,1.3148,1.3148,1.3148,48600.0],["1999-04-28",1.3148,1.3148,1.3056,1.3148,59400.0],["1999-04-29",1.3056,1.3056,1.2963,1.2963,78300.0],["1999-04-30",1.3009,1.3056,1.2963,1.3056,480600.0],["1999-05-03",1.3056,1.3241,1.3056,1.3241,16200.0],["1999-05-04",1.3403,1.3403,1.3333,1.3385,172800.0],["1999-05-05",1.3194,1.3194,1.3194,1.3194,2700.0],["1999-05-06",1.3403,1.3403,1.3333,1.3397,156600.0],["1999-05-07",1.3403,1.3403,1.338,1.338,124200.0],["1999-05-10",1.3194,1.3403,1.3148,1.3403,153900.0],["1999-05-11",1.3194,1.3657,1.3194,1.3426,739800.0],["1999-05-12",1.3565,1.3657,1.3519,1.3611,488700.0],["1999-05-13",1.3565,1.3796,1.3565,1.3657,477900.0],["1999-05-14",1.3704,1.3704,1.3426,1.3472,205200.0],["1999-05-17",1.3519,1.3519,1.3519,1.3519,27000.0],["1999-05-18",1.3704,1.3889,1.3704,1.3796,102600.0],["1999-05-19",1.3889,1.4537,1.3866,1.4537,518400.0],["1999-05-20",1.463,1.4815,1.4352,1.4537,113400.0],["1999-05-21",1.4537,1.4722,1.4167,1.4213,162000.0],["1999-05-24",1.4907,1.5023,1.4815,1.5023,240300.0],["1999-05-25",1.5093,1.5185,1.4537,1.4815,183600.0],["1999-05-26",1.4676,1.4815,1.4537,1.4815,367200.0],["1999-05-27",1.4722,1.4815,1.4537,1.4537,753300.0],["1999-05-28",1.4815,1.4815,1.4537,1.4537,1039500.0],["1999-06-01",1.463,1.4815,1.4537,1.463,661500.0],["1999-06-02",1.4537,1.4583,1.4352,1.4583,291600.0],["1999-06-03",1.4398,1.4583,1.4398,1.456,78300.0],["1999-06-04",1.456,1.4583,1.4444,1.4583,1563300.0],["1999-06-07",1.4583,1.463,1.4537,1.4583,353700.0],["1999-06-08",1.463,1.4884,1.463,1.4722,348300.0],["1999-06-09",1.4861,1.4884,1.4769,1.4815,105300.0],["1999-06-10",1.4815,1.5139,1.4815,1.5139,75600.0],["1999-06-11",1.5139,1.5231,1.4954,1.5185,153900.0],["1999-06-14",1.5139,1.5278,1.5139,1.5185,86400.0],["1999-06-15",1.5046,1.537,1.5,1.5278,226800.0],["1999-06-16",1.544,1.5463,1.5278,1.537,37800.0],["1999-06-17",1.5093,1.5185,1.4954,1.5,209250.0],["1999-06-18",1.5,1.5,1.4907,1.5,86400.0],["1999-06-21",1.5046,1.5046,1.5,1.5,108000.0],["1999-06-22",1.5,1.5,1.4907,1.4954,160650.0],["1999-06-23",1.4861,1.5278,1.4815,1.5278,43200.0],["1999-06-24",1.5,1.5278,1.5,1.5185,28350.0],["1999-06-25",1.5093,1.6019,1.5,1.5556,94500.0],["1999-06-28",1.6019,1.6019,1.5556,1.5926,41850.0],["1999-06-29",1.5093,1.5926,1.5093,1.5926,97200.0],["1999-06-30",1.5648,1.5926,1.5648,1.5926,105300.0],["1999-07-01",1.5926,1.5926,1.5926,1.5926,14850.0],["1999-07-02",1.6111,1.6759,1.6019,1.6759,21600.0],["1999-07-06",1.6852,1.9444,1.6852,1.7778,252450.0],["1999-07-07",1.7778,1.7778,1.6759,1.6944,95850.0],["1999-07-08",1.7685,1.7685,1.6481,1.7037,160650.0],["1999-07-09",1.7176,1.7176,1.7037,1.7037,52650.0],["1999-07-12",1.7037,1.7222,1.6296,1.7037,129600.0],["1999-07-13",1.6204,1.6296,1.5833,1.6111,75600.0],["1999-07-14",1.6296,1.6481,1.5556,1.6296,145800.0],["1999-07-15",1.6759,1.6944,1.6759,1.6944,4050.0],["1999-07-16",1.6944,1.7037,1.6944,1.7037,24300.0],["1999-07-19",1.6667,1.6852,1.5926,1.6296,64800.0],["1999-07-20",1.6296,1.6296,1.6296,1.6296,36450.0],["1999-07-21",1.6111,1.6111,1.5833,1.5926,282150.0],["1999-07-22",1.588,1.6667,1.588,1.6667,120150.0],["1999-07-23",1.6296,1.6574,1.6296,1.6481,51300.0],["1999-07-26",1.6296,1.6296,1.5556,1.5556,60750.0],["1999-07-27",1.6111,1.6111,1.5278,1.5926,56700.0],["1999-07-28",1.6111,1.6111,1.6019,1.6019,8100.0],["1999-07-29",1.6111,1.6574,1.5556,1.6574,95850.0],["1999-07-30",1.6574,1.6574,1.6204,1.6574,40500.0],["1999-08-02",1.6296,1.6296,1.6111,1.6296,67500.0],["1999-08-03",1.6574,1.6852,1.6574,1.6759,25650.0],["1999-08-04",1.6389,1.6389,1.5926,1.6296,83700.0],["1999-08-05",1.6667,1.6667,1.6296,1.6481,106650.0],["1999-08-06",1.6481,1.6481,1.6296,1.6296,16200.0],["1999-08-09",1.5833,1.6019,1.5,1.5741,174150.0],["1999-08-10",1.5556,1.5833,1.5463,1.5556,28350.0],["1999-08-11",1.5556,1.5556,1.5556,1.5556,0.0],["1999-08-12",1.6111,1.6389,1.5833,1.5833,93150.0],["1999-08-13",1.625,1.6296,1.6111,1.6111,95850.0],["1999-08-16",1.6019,1.6019,1.6019,1.6019,27000.0],["1999-08-17",1.6111,1.6389,1.6111,1.6111,91800.0],["1999-08-18",1.6204,1.6204,1.5741,1.5741,193050.0],["1999-08-19",1.5741,1.6481,1.5741,1.6481,41850.0],["1999-08-20",1.5926,1.5926,1.5741,1.5833,58050.0],["1999-08-23",1.5926,1.6019,1.5833,1.6019,126900.0],["1999-08-24",1.5833,1.6019,1.5833,1.6019,47250.0],["1999-08-25",1.5833,1.6019,1.5741,1.5741,140400.0],["1999-08-26",1.5741,1.5926,1.5741,1.5833,247050.0],["1999-08-27",1.5833,1.5926,1.5741,1.5926,210600.0],["1999-08-30",1.5833,1.5926,1.5648,1.5648,103950.0],["1999-08-31",1.5556,1.5741,1.5278,1.5694,203850.0],["1999-09-01",1.5602,1.5648,1.5602,1.5648,18900.0],["1999-09-02",1.5278,1.537,1.5231,1.537,59400.0],["1999-09-03",1.5463,1.6759,1.5463,1.6019,434700.0],["1999-09-07",1.5833,1.6204,1.5833,1.6204,89100.0],["1999-09-08",1.5833,1.6204,1.5833,1.6204,41850.0],["1999-09-09",1.6204,1.7037,1.6204,1.6481,210600.0],["1999-09-10",1.6019,1.6389,1.6019,1.6389,144450.0],["1999-09-13",1.6389,1.6389,1.6389,1.6389,0.0],["1999-09-14",1.6065,1.6065,1.5926,1.5926,18900.0],["1999-09-15",1.5926,1.625,1.5926,1.5926,99900.0],["1999-09-16",1.6088,1.6088,1.5926,1.6019,43200.0],["1999-09-17",1.5926,1.5926,1.5741,1.5833,112050.0],["1999-09-20",1.5741,1.588,1.5741,1.5833,79650.0],["1999-09-21",1.5741,1.5787,1.5741,1.5741,66150.0],["1999-09-22",1.5949,1.5949,1.5741,1.5926,93150.0],["1999-09-23",1.6111,1.6157,1.6019,1.6157,108000.0],["1999-09-24",1.6019,1.6157,1.5741,1.5741,94500.0],["1999-09-27",1.6204,1.6296,1.6204,1.6296,74250.0],["1999-09-28",1.6389,1.6389,1.6111,1.6111,257850.0],["1999-09-29",1.6157,1.6157,1.6157,1.6157,40500.0],["1999-09-30",1.6204,1.6296,1.6204,1.6296,124200.0],["1999-10-01",1.6204,1.6204,1.6204,1.6204,94500.0],["1999-10-04",1.5926,1.6111,1.5926,1.6111,8100.0],["1999-10-05",1.5741,1.5926,1.5741,1.5926,62100.0],["1999-10-06",1.5741,1.5833,1.537,1.537,256500.0],["1999-10-07",1.5185,1.5278,1.5093,1.5278,334800.0],["1999-10-08",1.5278,1.537,1.5,1.537,39150.0],["1999-10-11",1.5741,1.5833,1.5556,1.5648,144450.0],["1999-10-12",1.5648,1.5833,1.5648,1.5833,35100.0],["1999-10-13",1.5741,1.5741,1.5625,1.5694,95850.0],["1999-10-14",1.5648,1.6204,1.5648,1.6204,21600.0],["1999-10-15",1.5556,1.625,1.5556,1.625,82350.0],["1999-10-18",1.6019,1.6111,1.6019,1.6111,55350.0],["1999-10-19",1.6111,1.6111,1.6111,1.6111,0.0],["1999-10-20",1.588,1.6019,1.5556,1.5833,105300.0],["1999-10-21",1.5556,1.6296,1.5278,1.5648,530550.0],["1999-10-22",1.537,1.6343,1.537,1.6296,310500.0],["1999-10-25",1.6296,1.6296,1.6111,1.6111,243000.0],["1999-10-26",1.6111,1.6296,1.5648,1.5648,147150.0],["1999-10-27",1.5741,1.5926,1.5741,1.5926,55350.0],["1999-10-28",1.5833,1.5833,1.5648,1.5648,665550.0],["1999-10-29",1.5741,1.5926,1.5648,1.5926,318600.0],["1999-11-01",1.5648,1.6111,1.5648,1.5648,5400.0],["1999-11-02",1.5926,1.5926,1.5556,1.5556,55350.0],["1999-11-03",1.6111,1.6111,1.588,1.588,58050.0],["1999-11-04",1.588,1.5926,1.5648,1.588,48600.0],["1999-11-05",1.6019,1.6019,1.5833,1.5833,193050.0],["1999-11-08",1.5787,1.5926,1.5463,1.5648,338850.0],["1999-11-09",1.5556,1.5694,1.5,1.5463,723600.0],["1999-11-10",1.5463,1.5463,1.5278,1.5463,299700.0],["1999-11-11",1.5417,1.5463,1.537,1.537,221400.0],["1999-11-12",1.5463,1.5463,1.5,1.5,492750.0],["1999-11-15",1.5185,1.537,1.5093,1.5278,95850.0],["1999-11-16",1.4815,1.5833,1.4815,1.537,124200.0],["1999-11-17",1.5278,1.5509,1.2546,1.5093,727650.0],["1999-11-18",1.4815,1.5741,1.4815,1.5185,414450.0],["1999-11-19",1.5185,1.5463,1.5,1.537,217350.0],["1999-11-22",1.537,1.5463,1.537,1.5463,162000.0],["1999-11-23",1.5139,1.5648,1.5,1.5648,294300.0],["1999-11-24",1.5648,1.5648,1.5,1.537,783000.0],["1999-11-26",1.5046,1.5556,1.5046,1.5093,144450.0],["1999-11-29",1.5231,1.5602,1.5231,1.5417,140400.0],["1999-11-30",1.5463,1.5463,1.5278,1.537,603450.0],["1999-12-01",1.5417,1.6019,1.537,1.5926,314550.0],["1999-12-02",1.5926,1.6019,1.5648,1.5741,599400.0],["1999-12-03",1.5648,1.6574,1.5463,1.5926,363150.0],["1999-12-06",1.6065,1.6065,1.5602,1.5926,117450.0],["1999-12-07",1.5833,1.5972,1.5833,1.5972,114750.0],["1999-12-08",1.5972,1.5972,1.588,1.588,479250.0],["1999-12-09",1.5741,1.5833,1.5741,1.5833,24300.0],["1999-12-10",1.588,1.588,1.5741,1.5741,40500.0],["1999-12-13",1.6204,1.6204,1.5741,1.5972,333450.0],["1999-12-14",1.5926,1.5926,1.5278,1.5556,369900.0],["1999-12-15",1.5463,1.5833,1.5278,1.5278,302400.0],["1999-12-16",1.5833,1.5833,1.5278,1.5556,45900.0],["1999-12-17",1.5694,1.5694,1.5556,1.5556,216000.0],["1999-12-20",1.5833,1.5833,1.5463,1.5556,184950.0],["1999-12-21",1.5556,1.5741,1.5509,1.5556,187650.0],["1999-12-22",1.5602,1.5648,1.5,1.5278,530550.0],["1999-12-23",1.5278,1.5324,1.5,1.5324,172800.0],["1999-12-27",1.5648,1.6111,1.5463,1.5741,183600.0],["1999-12-28",1.6296,1.7778,1.6019,1.6759,303750.0],["1999-12-29",1.6852,1.7037,1.6574,1.6574,82350.0],["1999-12-30",1.6991,1.6991,1.6852,1.6852,43200.0],["1999-12-31",1.7037,1.7778,1.6667,1.7407,174150.0],["2000-01-03",1.7407,1.8148,1.7269,1.7315,313200.0],["2000-01-04",1.7454,1.8056,1.7454,1.8056,128250.0],["2000-01-05",1.7454,1.8056,1.7454,1.7778,112050.0],["2000-01-06",1.8056,1.8056,1.7778,1.7917,71550.0],["2000-01-07",1.7986,1.8333,1.7222,1.8241,241650.0],["2000-01-10",1.787,1.838,1.7593,1.8241,114750.0],["2000-01-11",1.7778,1.8426,1.713,1.7778,130950.0],["2000-01-12",1.7685,1.7824,1.6204,1.7222,257850.0],["2000-01-13",1.7639,1.7639,1.7037,1.7639,54000.0],["2000-01-14",1.7639,1.7639,1.7037,1.75,91800.0],["2000-01-18",1.6944,1.7778,1.6944,1.7778,120150.0],["2000-01-19",1.7824,1.8148,1.7778,1.8102,116100.0],["2000-01-20",1.8056,1.8148,1.7593,1.8148,58050.0],["2000-01-21",1.7407,1.8333,1.7407,1.8333,55350.0],["2000-01-24",1.7731,1.8194,1.7731,1.8148,167400.0],["2000-01-25",1.8194,1.8194,1.7778,1.8056,117450.0],["2000-01-26",1.8056,1.8241,1.787,1.8148,24300.0],["2000-01-27",1.8194,1.8333,1.8148,1.8333,51300.0],["2000-01-28",1.8287,1.8519,1.8287,1.838,94500.0],["2000-01-31",1.8472,1.8519,1.7963,1.8148,106650.0],["2000-02-01",1.8148,1.8426,1.8148,1.8241,90450.0],["2000-02-02",1.8009,1.8333,1.8009,1.8287,90450.0],["2000-02-03",1.8333,1.8426,1.8241,1.8241,102600.0],["2000-02-04",1.8287,1.8287,1.7778,1.8241,143100.0],["2000-02-07",1.8241,1.8426,1.8194,1.8194,70200.0],["2000-02-08",1.838,1.8426,1.8333,1.8426,126900.0],["2000-02-09",1.8472,2.0833,1.8472,1.8704,383400.0],["2000-02-10",1.8889,1.8889,1.8704,1.8704,410400.0],["2000-02-11",1.8843,1.9074,1.8796,1.9074,319950.0],["2000-02-14",1.8889,1.912,1.8426,1.9074,162000.0],["2000-02-15",2.0278,2.1481,1.9537,2.037,176850.0],["2000-02-16",2.0694,2.0694,1.919,1.9259,78300.0],["2000-02-17",1.9167,1.9444,1.9167,1.9167,70200.0],["2000-02-18",1.8981,1.9259,1.8981,1.9074,82350.0],["2000-02-22",1.912,1.912,1.8611,1.8611,240300.0],["2000-02-23",1.8565,1.8889,1.8241,1.8889,45900.0],["2000-02-24",1.8889,1.8981,1.8148,1.8611,286200.0],["2000-02-25",1.8611,1.8611,1.8611,1.8611,17550.0],["2000-02-28",1.8426,1.8611,1.838,1.8611,168750.0],["2000-02-29",1.8611,1.8611,1.8611,1.8611,10800.0],["2000-03-01",1.8426,1.8611,1.7917,1.8241,286200.0],["2000-03-02",1.8009,1.8102,1.5833,1.588,487350.0],["2000-03-03",1.6574,1.8426,1.6574,1.8426,222750.0],["2000-03-06",1.8472,1.8472,1.7824,1.7963,577800.0],["2000-03-07",1.8333,1.8333,1.7361,1.75,545400.0],["2000-03-08",1.75,1.8241,1.7454,1.8056,380700.0],["2000-03-09",1.7685,1.8333,1.7685,1.8148,139050.0],["2000-03-10",1.7963,1.8426,1.7963,1.8426,29700.0],["2000-03-13",1.8565,1.8981,1.8565,1.8889,306450.0],["2000-03-14",1.8657,1.8889,1.8565,1.8565,55350.0],["2000-03-15",1.8611,1.8611,1.8333,1.8426,511650.0],["2000-03-16",1.8241,1.8426,1.7963,1.8241,101250.0],["2000-03-17",1.8241,1.8333,1.7778,1.8241,54000.0],["2000-03-20",1.8241,1.8889,1.8241,1.8843,226800.0],["2000-03-21",1.8611,1.9167,1.8611,1.9167,248400.0],["2000-03-22",1.8843,1.9028,1.8704,1.8889,1038150.0],["2000-03-23",1.8889,1.8889,1.8519,1.8704,75600.0],["2000-03-24",1.8519,1.875,1.8519,1.8519,291600.0],["2000-03-27",1.8634,1.8889,1.8333,1.8889,159300.0],["2000-03-28",1.8333,1.8981,1.8333,1.8981,99900.0],["2000-03-29",1.8981,1.9074,1.8981,1.8981,63450.0],["2000-03-30",1.8981,1.8981,1.8796,1.8981,70200.0],["2000-03-31",1.9074,1.9815,1.8796,1.9259,91800.0],["2000-04-03",1.8704,1.9444,1.8519,1.9398,133650.0],["2000-04-04",1.9167,1.9259,1.9167,1.9259,72900.0],["2000-04-05",1.9167,1.9583,1.9167,1.9583,12150.0],["2000-04-06",1.9583,2.0556,1.9583,1.9815,141750.0],["2000-04-07",1.9907,2.0093,1.9861,1.9954,440100.0],["2000-04-10",1.9722,1.9907,1.9722,1.9815,87750.0],["2000-04-11",1.963,1.9769,1.9259,1.963,432000.0],["2000-04-12",1.9722,1.9907,1.963,1.9907,214650.0],["2000-04-13",1.963,2.0185,1.963,2.0,55350.0],["2000-04-14",1.963,2.0,1.8519,1.9537,135000.0],["2000-04-17",1.9352,2.0231,1.9352,1.963,195750.0],["2000-04-18",1.963,1.963,1.9259,1.963,222750.0],["2000-04-19",1.9352,2.0,1.9352,2.0,81000.0],["2000-04-20",2.0,2.0093,1.7778,1.8056,469800.0],["2000-04-24",1.8148,1.9722,1.8148,1.9722,193050.0],["2000-04-25",1.9722,2.0093,1.963,2.0093,170100.0],["2000-04-26",2.0,2.0093,2.0,2.0093,109350.0],["2000-04-27",2.0093,2.0093,2.0,2.0093,68850.0],["2000-04-28",2.0,2.0093,2.0,2.0093,87750.0],["2000-05-01",2.0093,2.0741,1.8148,1.9074,340200.0],["2000-05-02",1.9074,1.963,1.6852,1.7315,444150.0],["2000-05-03",1.7199,1.8333,1.7176,1.7778,145800.0],["2000-05-04",1.7963,1.9815,1.7963,1.9815,55350.0],["2000-05-05",2.0,2.0093,1.9815,2.0093,81000.0],["2000-05-08",1.9444,2.0093,1.9444,2.0093,43200.0],["2000-05-09",2.0093,2.0093,1.9907,2.0093,79650.0],["2000-05-10",1.9907,2.0093,1.9769,2.0093,87750.0],["2000-05-11",2.0185,2.0463,2.0093,2.0463,423900.0],["2000-05-12",2.037,2.1991,2.037,2.1806,149850.0],["2000-05-15",2.1528,2.1528,1.9259,2.0694,226800.0],["2000-05-16",2.0741,2.1111,2.0741,2.0926,45900.0],["2000-05-17",2.0556,2.0833,2.0278,2.0278,226800.0],["2000-05-18",2.0278,2.0648,1.9815,2.0648,36450.0],["2000-05-19",2.0648,2.0741,1.9537,2.0,421200.0],["2000-05-22",2.0,2.037,1.9352,2.0139,93150.0],["2000-05-23",2.037,2.037,2.037,2.037,2700.0],["2000-05-24",2.037,2.037,2.037,2.037,24300.0],["2000-05-25",2.0509,2.0509,2.0093,2.0185,58050.0],["2000-05-26",2.0509,2.0509,1.9352,2.0324,90450.0],["2000-05-30",2.0324,2.0741,1.9919,2.0139,391500.0],["2000-05-31",2.0231,2.0417,2.0,2.0093,187650.0],["2000-06-01",2.0,2.0185,2.0,2.0185,125550.0],["2000-06-02",2.037,2.0648,2.0185,2.0602,87750.0],["2000-06-05",2.0556,2.0556,2.0463,2.0556,213300.0],["2000-06-06",2.0463,2.0556,2.0463,2.0463,83700.0],["2000-06-07",2.0556,2.0556,2.0463,2.0463,62100.0],["2000-06-08",2.0093,2.0556,2.0093,2.0556,240300.0],["2000-06-09",2.0556,2.0556,2.037,2.0417,564300.0],["2000-06-12",2.0463,2.0463,2.0347,2.0347,260550.0],["2000-06-13",2.037,2.0417,2.0324,2.0324,155250.0],["2000-06-14",2.0463,2.0463,2.0278,2.037,426600.0],["2000-06-15",2.037,2.0463,2.0324,2.0463,310500.0],["2000-06-16",2.0463,2.0556,2.037,2.0509,126900.0],["2000-06-19",2.037,2.044,2.0185,2.037,303750.0],["2000-06-20",2.0231,2.0463,2.0231,2.0278,334800.0],["2000-06-21",2.0231,2.0556,2.0093,2.0556,99900.0],["2000-06-22",2.0394,2.0394,1.9861,2.0139,243000.0],["2000-06-23",1.9861,2.037,1.9861,2.0278,326700.0],["2000-06-26",2.0046,2.0648,2.0046,2.0602,548100.0],["2000-06-27",2.0602,2.1296,2.0463,2.0741,502200.0],["2000-06-28",2.0741,2.0787,2.0648,2.0741,916650.0],["2000-06-29",2.0741,2.0787,2.0463,2.0556,954450.0],["2000-06-30",2.0556,2.1759,1.7824,1.8287,2187000.0],["2000-07-03",2.0,2.0741,1.9259,1.9444,718200.0],["2000-07-05",1.9259,2.0463,1.9259,2.0463,206550.0],["2000-07-06",2.0417,2.0648,2.0093,2.0231,303750.0],["2000-07-07",2.0231,2.0741,2.0,2.0556,454950.0],["2000-07-10",2.0463,2.0463,1.9815,2.037,310500.0],["2000-07-11",2.0185,2.1065,2.0185,2.1065,430650.0],["2000-07-12",2.0833,2.1667,2.0556,2.1481,171450.0],["2000-07-13",2.1667,2.1667,2.1435,2.162,59400.0],["2000-07-14",2.1574,2.1759,2.0741,2.1667,203850.0],["2000-07-17",2.1667,2.1852,2.1574,2.1852,137700.0],["2000-07-18",2.1574,2.1806,2.1574,2.1667,86400.0],["2000-07-19",2.1713,2.1713,2.1111,2.1296,159300.0],["2000-07-20",2.1481,2.1481,2.125,2.125,141750.0],["2000-07-21",2.1343,2.1389,2.1065,2.1157,130950.0],["2000-07-24",2.1204,2.125,2.0185,2.0278,117450.0],["2000-07-25",2.037,2.0394,1.9722,2.0394,162000.0],["2000-07-26",2.0324,2.0741,2.0324,2.0741,41850.0],["2000-07-27",2.0741,2.0741,2.0556,2.0556,10800.0],["2000-07-28",2.0139,2.0556,2.0,2.0556,282150.0],["2000-07-31",2.0,2.037,1.9907,2.037,457650.0],["2000-08-01",2.037,2.0648,2.0278,2.0613,193050.0],["2000-08-02",2.0648,2.0648,2.0231,2.0648,247050.0],["2000-08-03",2.0093,2.0417,2.0093,2.037,78300.0],["2000-08-04",2.0093,2.0648,1.9907,2.0648,265950.0],["2000-08-07",2.0648,2.0741,2.0185,2.0648,811350.0],["2000-08-08",2.0185,2.0648,2.0185,2.0648,287550.0],["2000-08-09",2.0278,2.0463,2.0185,2.0463,152550.0],["2000-08-10",2.0185,2.037,2.0,2.0324,75600.0],["2000-08-11",2.0185,2.0741,2.0185,2.0278,263250.0],["2000-08-14",2.0231,2.037,2.0185,2.037,232200.0],["2000-08-15",2.0185,2.0648,2.0185,2.037,284850.0],["2000-08-16",2.0556,2.0556,2.0463,2.0556,99900.0],["2000-08-17",2.0185,2.0648,2.0185,2.0648,205200.0],["2000-08-18",2.0833,2.0833,1.963,2.0,241650.0],["2000-08-21",1.9931,2.0556,1.963,2.0278,319950.0],["2000-08-22",1.9907,2.0231,1.9907,2.0139,98550.0],["2000-08-23",2.0069,2.0185,1.9907,2.0,93150.0],["2000-08-24",1.9954,2.0093,1.9954,2.0093,59400.0],["2000-08-25",2.0093,2.0185,1.9815,1.9815,140400.0],["2000-08-28",2.0093,2.0278,1.9907,2.0093,216000.0],["2000-08-29",2.0231,2.0463,2.0046,2.0463,56700.0],["2000-08-30",2.0046,2.0417,2.0046,2.0278,220050.0],["2000-08-31",2.0231,2.0417,2.0,2.0,174150.0],["2000-09-01",1.9907,2.037,1.9815,2.037,29700.0],["2000-09-05",2.0324,2.0324,2.0243,2.0324,20250.0],["2000-09-06",2.0185,2.037,1.9954,2.0359,99900.0],["2000-09-07",1.9815,2.0093,1.9167,2.0093,243000.0],["2000-09-08",2.0,2.0,1.963,1.9861,89100.0],["2000-09-11",1.9861,1.9861,1.9074,1.963,126900.0],["2000-09-12",1.9016,1.9016,1.9016,1.9016,1350.0],["2000-09-13",1.8889,1.9676,1.8553,1.9676,72900.0],["2000-09-14",1.9444,1.963,1.9352,1.9537,237600.0],["2000-09-15",1.9444,1.9722,1.9167,1.9676,442800.0],["2000-09-18",1.9537,1.9769,1.9074,1.9398,99900.0],["2000-09-19",1.9167,2.0046,1.875,2.0,199800.0],["2000-09-20",1.9954,2.0093,1.9861,2.0046,253800.0],["2000-09-21",2.0046,2.0185,2.0,2.0,253800.0],["2000-09-22",1.9907,2.0046,1.9815,2.0046,202500.0],["2000-09-25",2.0,2.0046,2.0,2.0046,24300.0],["2000-09-26",1.9815,2.037,1.9815,2.0,226800.0],["2000-09-27",2.0046,2.0833,2.0,2.0417,168750.0],["2000-09-28",2.0417,2.0787,2.0417,2.0602,216000.0],["2000-09-29",2.0787,2.0926,2.0556,2.0602,392850.0],["2000-10-02",2.0833,2.0926,2.0741,2.088,180900.0],["2000-10-03",2.1019,2.1389,2.0787,2.1019,245700.0],["2000-10-04",2.0926,2.0926,1.9907,2.0741,371250.0],["2000-10-05",2.088,2.1204,2.0741,2.1111,147150.0],["2000-10-06",2.0926,2.1111,2.0278,2.1111,288900.0],["2000-10-09",2.1389,2.1389,2.0648,2.0741,429300.0],["2000-10-10",2.0648,2.0787,1.9907,2.0231,340200.0],["2000-10-11",2.0,2.0046,1.9352,1.9537,184950.0],["2000-10-12",1.9271,2.0093,1.8889,1.9907,152550.0],["2000-10-13",1.9722,2.0093,1.9722,2.0,180900.0],["2000-10-16",2.0046,2.0046,1.9769,1.9954,468450.0],["2000-10-17",2.0046,2.213,2.0,2.1481,498150.0],["2000-10-18",2.1204,2.1528,1.9815,2.1528,276750.0],["2000-10-19",2.1481,2.3148,2.1481,2.2917,322650.0],["2000-10-20",2.294,2.294,2.213,2.25,310500.0],["2000-10-23",2.2176,2.2593,2.2176,2.2593,52650.0],["2000-10-24",2.2315,2.3056,2.2269,2.25,294300.0],["2000-10-25",2.2593,2.3056,2.1944,2.2963,436050.0],["2000-10-26",2.287,2.287,2.2454,2.287,128250.0],["2000-10-27",2.287,2.2917,2.2685,2.287,241650.0],["2000-10-30",2.2917,2.2963,2.2269,2.287,267300.0],["2000-10-31",2.2917,2.3472,2.2917,2.3472,66150.0],["2000-11-01",2.3137,2.4815,2.2963,2.463,1475550.0],["2000-11-02",2.463,2.4815,2.4074,2.4352,479250.0],["2000-11-03",2.4259,2.4352,2.3704,2.3796,241650.0],["2000-11-06",2.3843,2.3889,2.3194,2.3704,252450.0],["2000-11-07",2.3704,2.3796,2.3333,2.3426,256500.0],["2000-11-08",2.3426,2.3426,2.1481,2.1806,479250.0],["2000-11-09",2.1852,2.1852,2.0417,2.1343,468450.0],["2000-11-10",2.1204,2.1204,2.0926,2.11,179550.0],["2000-11-13",2.0845,2.3241,2.0509,2.3241,291600.0],["2000-11-14",2.2685,2.2963,2.2546,2.2963,178200.0],["2000-11-15",2.2824,2.2963,2.2222,2.2222,116100.0],["2000-11-16",2.2269,2.287,2.2222,2.2778,129600.0],["2000-11-17",2.287,2.287,2.287,2.287,6750.0],["2000-11-20",2.2778,2.3657,2.2778,2.3657,51300.0],["2000-11-21",2.3704,2.4259,2.3704,2.4259,22950.0],["2000-11-22",2.412,2.412,2.3704,2.3704,8100.0],["2000-11-24",2.3889,2.3889,2.3657,2.3796,78300.0],["2000-11-27",2.3796,2.3796,2.2963,2.3704,72900.0],["2000-11-28",2.3611,2.3796,2.338,2.3704,341550.0],["2000-11-29",2.3704,2.4352,2.3426,2.3796,126900.0],["2000-11-30",2.3704,2.3981,2.3519,2.3704,67500.0],["2000-12-01",2.3704,2.3796,2.3333,2.3796,105300.0],["2000-12-04",2.3426,2.3889,2.3102,2.3333,89100.0],["2000-12-05",2.3333,2.5,2.3333,2.5,79650.0],["2000-12-06",2.5093,2.5741,2.5093,2.5185,139050.0],["2000-12-07",2.5324,2.6481,2.5139,2.6481,120150.0],["2000-12-08",2.6204,2.6898,2.6204,2.6667,139050.0],["2000-12-11",2.6574,2.6759,2.625,2.6759,121500.0],["2000-12-12",2.6204,2.6389,2.537,2.537,198450.0],["2000-12-13",2.5463,2.5648,2.4306,2.463,74250.0],["2000-12-14",2.4861,2.5046,2.3981,2.3981,174150.0],["2000-12-15",2.4213,2.4444,2.3935,2.4444,95850.0],["2000-12-18",2.4491,2.5231,2.3993,2.5231,45900.0],["2000-12-19",2.5231,2.588,2.5231,2.5833,22950.0],["2000-12-20",2.5394,2.5787,2.5278,2.5787,32400.0],["2000-12-21",2.5833,2.6019,2.5417,2.6019,186300.0],["2000-12-22",2.5833,2.8056,2.5278,2.5463,413100.0],["2000-12-26",2.537,2.5972,2.4769,2.5926,94500.0],["2000-12-27",2.5833,2.6019,2.5417,2.5741,156600.0],["2000-12-28",2.537,2.5741,2.4722,2.537,228150.0],["2000-12-29",2.537,2.5648,2.5278,2.5648,182250.0],["2001-01-02",2.5556,2.5648,2.5,2.5185,233550.0],["2001-01-03",2.4352,2.5185,2.4306,2.478,232200.0],["2001-01-04",2.5,2.5185,2.4491,2.4815,140400.0],["2001-01-05",2.4444,2.4537,2.4167,2.4167,195750.0],["2001-01-08",2.4167,2.4676,2.4167,2.4456,17550.0],["2001-01-09",2.4491,2.4583,2.3704,2.3935,183600.0],["2001-01-10",2.3889,2.4803,2.3889,2.4444,120150.0],["2001-01-11",2.4444,2.4815,2.4352,2.4769,666900.0],["2001-01-12",2.4444,2.6296,2.4444,2.5833,101250.0],["2001-01-16",2.5648,2.7407,2.5648,2.7361,955800.0],["2001-01-17",2.7037,2.7593,2.6667,2.7222,110700.0],["2001-01-18",2.7176,2.7407,2.7037,2.7407,51300.0],["2001-01-19",2.7037,2.7454,2.7037,2.7361,187650.0],["2001-01-22",2.7037,2.7315,2.662,2.7315,48600.0],["2001-01-23",2.7176,2.7407,2.6991,2.6991,183600.0],["2001-01-24",2.7037,2.7083,2.6539,2.6898,135000.0],["2001-01-25",2.6667,2.6852,2.6296,2.6667,95850.0],["2001-01-26",2.6528,2.6944,2.4537,2.6944,257850.0],["2001-01-29",2.6852,2.7037,2.6852,2.6852,51300.0],["2001-01-30",2.6713,2.6956,2.662,2.6887,45900.0],["2001-01-31",2.7037,2.7037,2.6204,2.6204,40500.0],["2001-02-01",2.5833,2.7037,2.5833,2.7037,31050.0],["2001-02-02",2.7083,2.7083,2.6562,2.6898,112050.0],["2001-02-05",2.6887,2.7315,2.6759,2.6979,91800.0],["2001-02-06",2.6574,2.7083,2.6111,2.6111,40500.0],["2001-02-07",2.6794,2.713,2.6794,2.713,37800.0],["2001-02-08",2.7164,2.7407,2.6852,2.6944,82350.0],["2001-02-09",2.6794,2.6991,2.6759,2.6898,112050.0],["2001-02-12",2.6944,2.7176,2.6944,2.7176,83700.0],["2001-02-13",2.7176,2.7222,2.6713,2.6944,213300.0],["2001-02-14",2.6852,2.7176,2.6852,2.7083,60750.0],["2001-02-15",2.713,2.7176,2.6481,2.7083,86400.0],["2001-02-16",2.662,2.7222,2.662,2.7222,87750.0],["2001-02-20",2.6944,2.7593,2.6944,2.7593,82350.0],["2001-02-21",2.7361,2.7361,2.6562,2.6852,43200.0],["2001-02-22",2.6528,2.7083,2.6528,2.7083,136350.0],["2001-02-23",2.6817,2.6944,2.6296,2.6944,85050.0],["2001-02-26",2.6481,2.684,2.6296,2.684,129600.0],["2001-02-27",2.713,2.713,2.6019,2.6308,148500.0],["2001-02-28",2.6505,2.6713,2.6111,2.6296,117450.0],["2001-03-01",2.6528,2.713,2.5926,2.713,64800.0],["2001-03-02",2.6111,2.6759,2.6111,2.6759,99900.0],["2001-03-05",2.6748,2.691,2.6296,2.691,31050.0],["2001-03-06",2.6852,2.7037,2.6667,2.7037,60750.0],["2001-03-07",2.7014,2.7037,2.6991,2.6991,28350.0],["2001-03-08",2.6944,2.6991,2.6944,2.6991,8100.0],["2001-03-09",2.6759,2.6759,2.625,2.6528,116100.0],["2001-03-12",2.6389,2.6852,2.5741,2.5741,110700.0],["2001-03-13",2.5613,2.6667,2.537,2.6574,114750.0],["2001-03-14",2.6204,2.6667,2.6204,2.6389,60750.0],["2001-03-15",2.6759,2.7037,2.6296,2.6944,64800.0],["2001-03-16",2.6759,2.7037,2.6528,2.6528,102600.0],["2001-03-19",2.6655,2.6667,2.6528,2.6667,29700.0],["2001-03-20",2.6667,2.6991,2.6296,2.6806,70200.0],["2001-03-21",2.6481,2.6667,2.6157,2.6157,176850.0],["2001-03-22",2.6204,2.6204,2.3333,2.5833,394200.0],["2001-03-23",2.6065,2.6204,2.5463,2.6204,130950.0],["2001-03-26",2.5556,2.6019,2.5139,2.5741,222750.0],["2001-03-27",2.5787,2.5833,2.5185,2.5833,113400.0],["2001-03-28",2.5382,2.6296,2.5185,2.6296,39150.0],["2001-03-29",2.6296,2.6389,2.5741,2.5926,810000.0],["2001-03-30",2.5926,2.6296,2.5926,2.6204,41850.0],["2001-04-02",2.6111,2.6296,2.6019,2.6296,17550.0],["2001-04-03",2.6019,2.6296,2.6019,2.6296,25650.0],["2001-04-04",2.5926,2.6667,2.5926,2.6667,279450.0],["2001-04-05",2.6667,2.713,2.6019,2.6343,364500.0],["2001-04-06",2.6296,2.6667,2.6111,2.6667,54000.0],["2001-04-09",2.6674,2.7037,2.6674,2.6978,62100.0],["2001-04-10",2.7126,2.7126,2.7037,2.7074,59400.0],["2001-04-11",2.7044,2.7089,2.6852,2.7089,101250.0],["2001-04-12",2.7074,2.7074,2.6807,2.7,63450.0],["2001-04-16",2.697,2.7163,2.697,2.7081,1363500.0],["2001-04-17",2.7111,2.7222,2.6481,2.7067,1077300.0],["2001-04-18",2.6741,2.6815,2.4444,2.6667,514350.0],["2001-04-19",2.6659,2.6919,2.6281,2.6919,305100.0],["2001-04-20",2.6459,2.7104,2.6459,2.6985,359100.0],["2001-04-23",2.7052,2.723,2.703,2.7111,453600.0],["2001-04-24",2.7074,2.7074,2.6911,2.6911,918000.0],["2001-04-25",2.6896,2.7037,2.6741,2.6741,206550.0],["2001-04-26",2.7074,2.7074,2.6556,2.6919,357750.0],["2001-04-27",2.6859,2.7037,2.6859,2.6985,116100.0],["2001-04-30",2.7037,2.7037,2.6696,2.6993,63450.0],["2001-05-01",2.6778,2.7067,2.6667,2.7067,51300.0],["2001-05-02",2.7067,2.7067,2.6526,2.6889,98550.0],["2001-05-03",2.6889,2.6889,2.6526,2.6889,74250.0],["2001-05-04",2.6889,2.6963,2.6667,2.6919,55350.0],["2001-05-07",2.7007,2.7007,2.6852,2.6852,18900.0],["2001-05-08",2.6852,2.6852,2.6622,2.6815,113400.0],["2001-05-09",2.6526,2.6815,2.6526,2.6815,16200.0],["2001-05-10",2.6815,2.7074,2.6681,2.6889,63450.0],["2001-05-11",2.7059,2.8,2.6526,2.7963,256500.0],["2001-05-14",2.7504,2.8185,2.7333,2.8185,63450.0],["2001-05-15",2.8185,2.8185,2.7437,2.777,114750.0],["2001-05-16",2.7074,2.7778,2.7074,2.7593,140400.0],["2001-05-17",2.7778,2.7807,2.6333,2.763,97200.0],["2001-05-18",2.7259,2.763,2.7259,2.7593,37800.0],["2001-05-21",2.7267,2.7815,2.7148,2.7815,121500.0],["2001-05-22",2.7704,2.7704,2.7111,2.7437,105300.0],["2001-05-23",2.7067,2.7467,2.7037,2.7459,68850.0],["2001-05-24",2.7222,2.737,2.7037,2.737,10800.0],["2001-05-25",2.7585,2.7807,2.7585,2.78,29700.0],["2001-05-29",2.7259,2.7807,2.7259,2.7704,13500.0],["2001-05-30",2.7259,2.737,2.7,2.7207,72900.0],["2001-05-31",2.7415,2.7415,2.6519,2.6519,29700.0],["2001-06-01",2.763,2.763,2.6296,2.6889,118800.0],["2001-06-04",2.6985,2.7593,2.6689,2.7593,31050.0],["2001-06-05",2.7622,2.7659,2.6889,2.7333,148500.0],["2001-06-06",2.7081,2.7126,2.6741,2.6778,363150.0],["2001-06-07",2.6778,2.6815,2.6378,2.6741,145800.0],["2001-06-08",2.6741,2.6741,2.6667,2.6741,94500.0],["2001-06-11",2.6667,2.6889,2.6667,2.6889,314550.0],["2001-06-12",2.6778,2.6926,2.6778,2.6889,64800.0],["2001-06-13",2.6778,2.6815,2.6593,2.6815,101250.0],["2001-06-14",2.6667,2.6815,2.6593,2.6733,102600.0],["2001-06-15",2.6778,2.6815,2.6622,2.6659,365850.0],["2001-06-18",2.663,2.6659,2.6622,2.6652,40500.0],["2001-06-19",2.6437,2.703,2.6437,2.6667,87750.0],["2001-06-20",2.6741,2.7319,2.6667,2.7044,103950.0],["2001-06-21",2.697,2.7637,2.697,2.7407,55350.0],["2001-06-22",2.7348,2.7348,2.6674,2.7119,71550.0],["2001-06-25",2.7407,2.7556,2.7407,2.7504,49950.0],["2001-06-26",2.7593,2.7593,2.6674,2.7111,94500.0],["2001-06-27",2.7037,2.7185,2.5956,2.6356,193050.0],["2001-06-28",2.6481,2.7104,2.6378,2.7104,85050.0],["2001-06-29",2.7119,2.76,2.7119,2.7593,224100.0],["2001-07-02",2.7526,2.7593,2.5644,2.5652,322650.0],["2001-07-03",2.5926,2.6111,2.5185,2.6111,174150.0],["2001-07-05",2.5563,2.617,2.537,2.5926,64800.0],["2001-07-06",2.5815,2.5926,2.5193,2.5741,89100.0],["2001-07-09",2.5741,2.5926,2.537,2.5556,51300.0],["2001-07-10",2.537,2.5852,2.537,2.5711,28350.0],["2001-07-11",2.537,2.5926,2.517,2.5926,48600.0],["2001-07-12",2.6074,2.6556,2.5667,2.6526,218700.0],["2001-07-13",2.6526,2.663,2.5852,2.64,37800.0],["2001-07-16",2.5852,2.6644,2.5852,2.6615,33750.0],["2001-07-17",2.5926,2.6667,2.5926,2.6667,13500.0],["2001-07-18",2.6519,2.6667,2.6,2.6667,49950.0],["2001-07-19",2.6667,2.6741,2.563,2.6667,125550.0],["2001-07-20",2.6311,2.6593,2.6007,2.6348,41850.0],["2001-07-23",2.6348,2.7659,2.6341,2.7407,149850.0],["2001-07-24",2.6993,2.7333,2.637,2.7326,48600.0],["2001-07-25",2.7111,2.7585,2.6704,2.7222,63450.0],["2001-07-26",2.6667,2.7407,2.6,2.7407,213300.0],["2001-07-27",2.7222,2.7778,2.7222,2.7778,56700.0],["2001-07-30",2.763,2.7815,2.7444,2.7593,91800.0],["2001-07-31",2.777,2.7807,2.7296,2.7593,22950.0],["2001-08-01",2.7593,2.7815,2.7222,2.7667,66150.0],["2001-08-02",2.7852,2.803,2.7222,2.7778,47250.0],["2001-08-03",2.7778,2.8519,2.7222,2.8519,64800.0],["2001-08-06",2.8519,2.8867,2.817,2.863,67500.0],["2001-08-07",2.9074,2.9348,2.8815,2.9074,81000.0],["2001-08-08",2.9067,2.9074,2.7874,2.8815,72900.0],["2001-08-09",2.8963,2.9074,2.8556,2.9074,28350.0],["2001-08-10",2.9193,2.9519,2.863,2.863,76950.0],["2001-08-13",2.9733,2.9733,2.9111,2.9733,60750.0],["2001-08-14",2.9719,2.9807,2.963,2.9778,101250.0],["2001-08-15",2.9704,2.9778,2.96,2.9741,75600.0],["2001-08-16",2.9667,2.9667,2.9341,2.9593,74250.0],["2001-08-17",2.9585,2.9704,2.9578,2.963,151200.0],["2001-08-20",2.963,2.963,2.9259,2.9556,128250.0],["2001-08-21",2.9593,2.9667,2.9444,2.9585,56700.0],["2001-08-22",2.9622,2.9667,2.9281,2.9578,68850.0],["2001-08-23",2.9593,2.9593,2.9096,2.9378,137700.0],["2001-08-24",2.9074,2.9444,2.9074,2.9444,102600.0],["2001-08-27",2.9444,2.9444,2.8889,2.8889,103950.0],["2001-08-28",2.9074,2.9296,2.8919,2.9074,56700.0],["2001-08-29",2.9141,2.9296,2.8911,2.9148,37800.0],["2001-08-30",2.9333,2.9333,2.8815,2.8889,48600.0],["2001-08-31",2.9222,2.9222,2.8415,2.9193,79650.0],["2001-09-04",2.9189,2.92,2.7989,2.8433,84600.0],["2001-09-05",2.8644,2.92,2.85,2.85,38700.0],["2001-09-06",2.8444,2.8444,2.6022,2.6056,154800.0],["2001-09-07",2.6056,2.8833,2.6056,2.7778,50400.0],["2001-09-10",2.7778,2.9444,2.7256,2.8167,147600.0],["2001-09-17",2.7522,2.8333,2.6389,2.6889,162000.0],["2001-09-18",2.6633,2.6778,2.5922,2.5922,220500.0],["2001-09-19",2.6256,2.7778,2.3656,2.63,336600.0],["2001-09-20",2.4444,2.66,2.4,2.6067,168300.0],["2001-09-21",2.3656,2.7067,2.3333,2.6667,126000.0],["2001-09-24",2.6922,2.7778,2.6589,2.7778,98100.0],["2001-09-25",2.5611,2.8389,2.5611,2.8111,68400.0],["2001-09-26",2.7967,2.8667,2.7644,2.8378,949500.0],["2001-09-27",2.84,2.9056,2.8056,2.9,575100.0],["2001-09-28",2.9,2.9222,2.9,2.9222,481500.0],["2001-10-01",2.8889,2.9444,2.8444,2.9444,81900.0],["2001-10-02",2.9556,2.9778,2.9389,2.9778,100800.0],["2001-10-03",2.9444,2.9889,2.9444,2.9889,26100.0],["2001-10-04",3.0289,3.0611,2.9333,2.9856,519300.0],["2001-10-05",3.0267,3.0267,3.0,3.0033,65700.0],["2001-10-08",3.0689,3.0689,3.0,3.0278,150300.0],["2001-10-09",3.0689,3.0722,3.06,3.0667,452700.0],["2001-10-10",3.0822,3.0833,2.8378,3.0478,86400.0],["2001-10-11",2.8378,3.0444,2.8378,2.9756,110700.0],["2001-10-12",2.9167,3.0556,2.8033,3.0111,67500.0],["2001-10-15",3.0,3.0222,2.8833,3.0056,161100.0],["2001-10-16",2.98,3.0111,2.9489,3.0044,72000.0],["2001-10-17",2.9978,3.0167,2.9633,3.0056,64800.0],["2001-10-18",2.9989,3.1056,2.99,3.0011,111600.0],["2001-10-19",3.0111,3.0989,3.0056,3.0556,299700.0],["2001-10-22",3.11,3.11,3.0222,3.0667,66600.0],["2001-10-23",3.0778,3.0778,3.0222,3.04,90000.0],["2001-10-24",3.0111,3.1222,3.0,3.1222,203400.0],["2001-10-25",3.1344,3.1789,3.0833,3.1656,54000.0],["2001-10-26",3.1656,3.2667,3.0611,3.2667,808200.0],["2001-10-29",3.2867,3.3433,3.2667,3.2778,93600.0],["2001-10-30",3.3333,3.3333,3.2,3.2544,108000.0],["2001-10-31",3.2578,3.3333,3.2533,3.3333,139500.0],["2001-11-01",3.3389,3.35,3.07,3.2778,203400.0],["2001-11-02",3.2222,3.3389,3.1467,3.3378,40500.0],["2001-11-05",3.3433,3.36,3.2456,3.36,42300.0],["2001-11-06",3.3611,3.3611,3.3222,3.3222,81000.0],["2001-11-07",3.3611,3.3611,3.2822,3.2833,37800.0],["2001-11-08",3.3611,3.3656,3.1822,3.1822,107100.0],["2001-11-09",3.2389,3.3889,3.2389,3.3867,30600.0],["2001-11-12",3.3867,3.45,3.1956,3.3189,69300.0],["2001-11-13",3.3533,3.3878,3.3189,3.3667,72900.0],["2001-11-14",3.3889,3.3911,3.3667,3.3889,40500.0],["2001-11-15",3.4333,3.4511,3.39,3.4444,84600.0],["2001-11-16",3.4556,3.61,3.4556,3.5778,236700.0],["2001-11-19",3.6,3.61,3.4278,3.5889,110700.0],["2001-11-20",3.61,3.61,3.5356,3.5833,207900.0],["2001-11-21",3.5844,3.5844,3.5556,3.5556,9000.0],["2001-11-23",3.5656,3.5667,3.55,3.5667,27000.0],["2001-11-26",3.5878,3.5911,3.5089,3.5778,99000.0],["2001-11-27",3.5556,3.6033,3.5556,3.6033,155700.0],["2001-11-28",3.5011,3.5833,3.5,3.5811,23400.0],["2001-11-29",3.5556,3.5956,3.5,3.5778,24300.0],["2001-11-30",3.4944,3.6056,3.4944,3.6044,261900.0],["2001-12-03",3.5567,3.61,3.5567,3.5889,16200.0],["2001-12-04",3.5722,3.6378,3.5556,3.6056,178200.0],["2001-12-05",3.6,3.6822,3.6,3.6667,128700.0],["2001-12-06",3.6744,3.6744,3.5456,3.6544,85500.0],["2001-12-07",3.6122,3.6656,3.6111,3.6111,38700.0],["2001-12-10",3.6322,3.6322,3.5778,3.5778,21600.0],["2001-12-11",3.6322,3.6322,3.4867,3.51,237600.0],["2001-12-12",3.4822,3.5056,3.4478,3.5,95400.0],["2001-12-13",3.4667,3.5167,3.4444,3.4544,137700.0],["2001-12-14",3.4989,3.5,3.4722,3.4989,23400.0],["2001-12-17",3.5,3.5278,3.4111,3.5267,62100.0],["2001-12-18",3.4944,3.5467,3.4944,3.5444,36000.0],["2001-12-19",3.5556,3.5556,3.4111,3.4444,32400.0],["2001-12-20",3.4533,3.4711,3.3333,3.3678,366300.0],["2001-12-21",3.3333,3.3889,3.3333,3.3778,474300.0],["2001-12-24",3.3333,3.3889,3.2222,3.3889,56700.0],["2001-12-26",3.3611,3.4044,3.2778,3.3944,162000.0],["2001-12-27",3.3111,3.4389,3.3111,3.4167,145800.0],["2001-12-28",3.4033,3.4944,3.4,3.4933,585900.0],["2001-12-31",3.5,3.7456,3.4933,3.6389,178200.0],["2002-01-02",3.7222,3.75,3.6111,3.7222,298800.0],["2002-01-03",3.6889,3.7222,3.6222,3.6222,218700.0],["2002-01-04",3.6111,3.7222,3.6111,3.7056,126900.0],["2002-01-07",3.7222,3.7278,3.7,3.7222,411300.0],["2002-01-08",3.6944,3.7278,3.6944,3.7111,168300.0],["2002-01-09",3.7267,3.7278,3.6833,3.7222,50400.0],["2002-01-10",3.7278,3.7278,3.6656,3.7,73800.0],["2002-01-11",3.7044,3.7044,3.6478,3.6478,126000.0],["2002-01-14",3.7167,3.7167,3.5833,3.5833,153900.0],["2002-01-15",3.5556,3.6389,3.5233,3.5933,143100.0],["2002-01-16",3.6111,3.6111,3.4667,3.5667,72000.0],["2002-01-17",3.51,3.5833,3.4822,3.5544,117900.0],["2002-01-18",3.4722,3.5556,3.4667,3.4778,209700.0],["2002-01-22",3.4778,3.5544,3.4722,3.5333,117900.0],["2002-01-23",3.5444,3.5556,3.5333,3.5333,94500.0],["2002-01-24",3.5222,3.5533,3.4789,3.5522,85500.0],["2002-01-25",3.5222,3.5511,3.4844,3.5211,129600.0],["2002-01-28",3.5,3.5556,3.5,3.5556,39600.0],["2002-01-29",3.5278,3.6178,3.5278,3.58,26100.0],["2002-01-30",3.58,3.58,3.5233,3.58,117900.0],["2002-01-31",3.61,3.6111,3.5556,3.5556,82800.0],["2002-02-01",3.5556,3.6122,3.5544,3.6122,49500.0],["2002-02-04",3.5556,3.5556,3.51,3.5167,67500.0],["2002-02-05",3.51,3.5533,3.51,3.5522,35100.0],["2002-02-06",3.5533,3.5556,3.5278,3.5278,29700.0],["2002-02-07",3.5556,3.5567,3.5167,3.5344,103500.0],["2002-02-08",3.5178,3.6278,3.5178,3.6278,25200.0],["2002-02-11",3.5533,3.6411,3.5178,3.5744,67500.0],["2002-02-12",3.6456,3.6667,3.5744,3.61,82800.0],["2002-02-13",3.5667,3.6322,3.5667,3.62,127800.0],["2002-02-14",3.6667,3.6667,3.5556,3.5833,215100.0],["2002-02-15",3.5856,3.6389,3.5,3.5322,88200.0],["2002-02-19",3.5222,3.6667,3.5,3.5989,65700.0],["2002-02-20",3.5989,3.6,3.5556,3.5956,43200.0],["2002-02-21",3.6656,3.6656,3.5422,3.5922,298800.0],["2002-02-22",3.5567,3.6467,3.3356,3.4667,389700.0],["2002-02-25",3.4667,3.5,3.35,3.4433,350100.0],["2002-02-26",3.4333,3.4611,3.35,3.4044,157500.0],["2002-02-27",3.4056,3.4056,3.1222,3.1867,468900.0],["2002-02-28",3.1744,3.2889,3.1111,3.2056,643500.0],["2002-03-01",3.1889,3.3389,3.1889,3.3333,211500.0],["2002-03-04",3.3444,3.5556,3.2833,3.3533,343800.0],["2002-03-05",3.3889,3.5,3.3289,3.3778,132300.0],["2002-03-06",3.3667,3.3667,3.2878,3.3378,87300.0],["2002-03-07",3.3667,3.4,3.3333,3.3656,82800.0],["2002-03-08",3.4044,3.4922,3.34,3.4556,92700.0],["2002-03-11",3.4556,3.4556,3.2789,3.4067,75600.0],["2002-03-12",3.4067,3.4989,3.3889,3.48,167400.0],["2002-03-13",3.5,3.5,3.25,3.35,214200.0],["2002-03-14",3.36,3.3889,3.3089,3.3522,92700.0],["2002-03-15",3.3333,3.4156,3.3333,3.3611,141300.0],["2002-03-18",3.4589,3.4589,3.3611,3.3611,73800.0],["2002-03-19",3.4678,3.4678,3.41,3.41,59400.0],["2002-03-20",3.4967,3.4967,3.3544,3.3778,144900.0],["2002-03-21",3.4944,3.4944,3.3778,3.4444,223200.0],["2002-03-22",3.4433,3.4444,3.3856,3.3856,155700.0],["2002-03-25",3.4433,3.4444,3.3833,3.3944,79200.0],["2002-03-26",3.4389,3.4389,3.3722,3.3944,76500.0],["2002-03-27",3.3478,3.4,3.3467,3.3711,32400.0],["2002-03-28",3.3467,3.41,3.3156,3.3156,131400.0],["2002-04-01",3.3733,3.3889,3.3344,3.3611,126900.0],["2002-04-02",3.3356,3.4033,3.3356,3.3878,81000.0],["2002-04-03",3.35,3.3889,3.2833,3.2833,110700.0],["2002-04-04",3.2778,3.6067,3.2778,3.5333,386100.0],["2002-04-05",3.6111,3.7444,3.5978,3.7333,533700.0],["2002-04-08",3.75,3.75,3.6622,3.6722,385200.0],["2002-04-09",3.67,3.7056,3.6444,3.6644,459900.0],["2002-04-10",3.6933,3.6933,3.6111,3.68,153000.0],["2002-04-11",3.6656,3.6667,3.63,3.6311,62100.0],["2002-04-12",3.6656,3.6667,3.6111,3.6644,329400.0],["2002-04-15",3.6444,3.6667,3.6344,3.6378,282600.0],["2002-04-16",3.6667,3.6667,3.6433,3.6644,240300.0],["2002-04-17",3.6644,3.6656,3.6356,3.6367,113400.0],["2002-04-18",3.6367,3.6633,3.6367,3.6633,193500.0],["2002-04-19",3.6356,3.6478,3.6,3.6433,99000.0],["2002-04-22",3.6111,3.6344,3.6,3.6256,414900.0],["2002-04-23",3.6122,3.66,3.6122,3.6533,288000.0],["2002-04-24",3.63,3.6667,3.63,3.6389,62100.0],["2002-04-25",3.6622,3.6656,3.5556,3.6567,54900.0],["2002-04-26",3.6567,3.6656,3.6478,3.65,101700.0],["2002-04-29",3.6111,3.6567,3.6111,3.6222,99900.0],["2002-04-30",3.6056,3.6811,3.6056,3.6811,170100.0],["2002-05-01",3.7089,3.7667,3.6578,3.7389,301500.0],["2002-05-02",3.7322,3.8,3.7078,3.8,185400.0],["2002-05-03",3.7778,3.8044,3.7389,3.7778,153000.0],["2002-05-06",3.8,3.8044,3.7744,3.7889,230400.0],["2002-05-07",3.7989,3.8056,3.7833,3.7933,187200.0],["2002-05-08",3.7933,3.8056,3.7933,3.8033,279900.0],["2002-05-09",3.7944,3.8022,3.7411,3.7678,194400.0],["2002-05-10",3.7222,3.7778,3.6844,3.7778,354600.0],["2002-05-13",3.7778,3.7989,3.7122,3.7878,139500.0],["2002-05-14",3.8044,3.81,3.7933,3.7956,112500.0],["2002-05-15",3.8033,3.8122,3.7389,3.8056,159300.0],["2002-05-16",3.8133,3.8356,3.7,3.77,350100.0],["2002-05-17",3.76,3.8478,3.75,3.8033,193500.0],["2002-05-20",3.8478,3.87,3.7222,3.7611,207900.0],["2002-05-21",3.8056,3.8056,3.75,3.7722,201600.0],["2002-05-22",3.7556,3.7889,3.71,3.7889,212400.0],["2002-05-23",3.7333,3.7778,3.7056,3.7778,156600.0],["2002-05-24",3.8011,3.8011,3.6733,3.7622,108900.0],["2002-05-28",3.6833,3.8289,3.6667,3.8233,165600.0],["2002-05-29",3.6944,3.8422,3.65,3.8078,135900.0],["2002-05-30",3.8167,3.8333,3.8111,3.8333,80100.0],["2002-05-31",3.7956,3.8611,3.7956,3.8167,367200.0],["2002-06-03",3.8078,3.8278,3.7489,3.7989,61200.0],["2002-06-04",3.87,3.87,3.7467,3.7744,68400.0],["2002-06-05",3.7744,3.8078,3.7222,3.74,126900.0],["2002-06-06",3.7233,3.7867,3.7222,3.7867,191700.0],["2002-06-07",3.7222,3.8,3.6944,3.7778,39600.0],["2002-06-10",3.8044,3.8333,3.7233,3.8256,162900.0],["2002-06-11",3.7122,3.8333,3.7122,3.8322,31500.0],["2002-06-12",3.7133,3.8878,3.7022,3.8878,143100.0],["2002-06-13",3.8833,3.9167,3.8333,3.9078,384300.0],["2002-06-14",3.9,3.9067,3.8111,3.9067,80100.0],["2002-06-17",3.9044,3.9289,3.8111,3.87,52200.0],["2002-06-18",3.86,3.9222,3.86,3.9222,90900.0],["2002-06-19",3.9322,3.9322,3.7556,3.7567,73800.0],["2002-06-20",3.7556,3.9222,3.7556,3.8911,47700.0],["2002-06-21",3.9056,3.9667,3.8689,3.9278,227700.0],["2002-06-24",3.9378,3.9667,3.92,3.9444,157500.0],["2002-06-25",3.9444,3.9856,3.9233,3.9422,143100.0],["2002-06-26",3.9544,3.9544,3.9133,3.9444,81000.0],["2002-06-27",3.9311,3.95,3.8889,3.8889,201600.0],["2002-06-28",3.8822,3.9089,3.6667,3.7211,513900.0],["2002-07-01",3.6744,3.8178,3.5311,3.6133,305100.0],["2002-07-02",3.5844,3.6822,3.5378,3.6756,66600.0],["2002-07-03",3.5222,3.5656,3.4611,3.5656,88200.0],["2002-07-05",3.5667,3.7433,3.5667,3.7433,40500.0],["2002-07-08",3.7433,3.8167,3.7344,3.8156,45000.0],["2002-07-09",3.7711,3.8567,3.7433,3.7556,71100.0],["2002-07-10",3.6878,3.8389,3.5444,3.6489,130500.0],["2002-07-11",3.55,3.6211,3.3611,3.3611,98100.0],["2002-07-12",3.3444,3.44,3.3333,3.4344,163800.0],["2002-07-15",3.4089,3.5678,3.3333,3.5678,229500.0],["2002-07-16",3.5011,3.5678,3.4356,3.5633,75600.0],["2002-07-17",3.5556,3.5889,3.5289,3.5878,74700.0],["2002-07-18",3.5878,3.7622,3.5878,3.6689,360000.0],["2002-07-19",3.6667,3.7,3.5756,3.6444,70200.0],["2002-07-22",3.6278,3.6644,3.55,3.5678,368100.0],["2002-07-23",3.5389,3.5544,3.2967,3.3556,398700.0],["2002-07-24",3.3333,3.3556,3.2,3.3556,264600.0],["2002-07-25",3.3556,3.3611,3.2267,3.2822,189900.0],["2002-07-26",3.2678,3.2833,3.2122,3.2222,151200.0],["2002-07-29",3.2444,3.3389,3.2433,3.3389,135000.0],["2002-07-30",3.3589,3.3589,3.2833,3.3333,107100.0],["2002-07-31",3.3133,3.3333,3.2889,3.2889,96300.0],["2002-08-01",3.2611,3.3056,3.2133,3.3044,70200.0],["2002-08-02",3.3111,3.3889,3.3011,3.3344,306900.0],["2002-08-05",3.3111,3.3333,3.2078,3.2222,174600.0],["2002-08-06",3.2233,3.4667,3.2233,3.3711,187200.0],["2002-08-07",3.3711,3.4156,3.36,3.4156,133200.0],["2002-08-08",3.3778,3.4256,3.3333,3.3478,76500.0],["2002-08-09",3.3489,3.4156,3.3178,3.3178,75600.0],["2002-08-12",3.2944,3.3433,3.2389,3.3333,27000.0],["2002-08-13",3.3333,3.4,3.1978,3.2511,93600.0],["2002-08-14",3.3178,3.3889,3.2778,3.3433,95400.0],["2002-08-15",3.3333,3.3878,3.3167,3.3167,56700.0],["2002-08-16",3.3467,3.3722,3.3133,3.3444,88200.0],["2002-08-19",3.3433,3.3889,3.3289,3.3567,99000.0],["2002-08-20",3.3567,3.4078,3.3333,3.3556,49500.0],["2002-08-21",3.33,3.4,3.3278,3.37,60300.0],["2002-08-22",3.3667,3.3678,3.3167,3.36,218700.0],["2002-08-23",3.3444,3.3444,3.2744,3.2744,53100.0],["2002-08-26",3.2711,3.3422,3.2011,3.3167,84600.0],["2002-08-27",3.3444,3.3444,3.2011,3.2567,67500.0],["2002-08-28",3.1778,3.2833,3.1222,3.1222,90000.0],["2002-08-29",3.1733,3.2144,3.0778,3.2144,112500.0],["2002-08-30",3.2133,3.2222,3.1622,3.2222,60300.0],["2002-09-03",3.1622,3.2222,3.1,3.1633,71100.0],["2002-09-04",3.1111,3.2156,3.1111,3.2156,35100.0],["2002-09-05",3.1889,3.21,3.1222,3.1222,40500.0],["2002-09-06",3.1433,3.2278,3.12,3.2278,43200.0],["2002-09-09",3.2244,3.2633,3.1956,3.2122,59400.0],["2002-09-10",3.2067,3.26,3.2067,3.2211,37800.0],["2002-09-11",3.2333,3.2433,3.1722,3.2222,160200.0],["2002-09-12",3.1667,3.27,3.1667,3.2433,21600.0],["2002-09-13",3.25,3.25,3.2278,3.2278,25200.0],["2002-09-16",3.1944,3.2778,3.1944,3.2689,65700.0],["2002-09-17",3.2556,3.2556,3.1556,3.1856,80100.0],["2002-09-18",3.15,3.2778,3.08,3.25,210600.0],["2002-09-19",3.25,3.2944,3.25,3.2922,188100.0],["2002-09-20",3.3333,3.34,3.2778,3.3156,208800.0],["2002-09-23",3.3278,3.3611,3.3278,3.3333,181800.0],["2002-09-24",3.3322,3.3333,3.1678,3.1956,106200.0],["2002-09-25",3.2556,3.3278,3.1967,3.3267,168300.0],["2002-09-26",3.34,3.34,3.2933,3.3111,177300.0],["2002-09-27",3.2656,3.3089,3.2167,3.2167,203400.0],["2002-09-30",3.2244,3.3444,3.2244,3.33,237600.0],["2002-10-01",3.3522,3.3733,3.3278,3.3667,221400.0],["2002-10-02",3.3833,3.3833,3.34,3.35,162000.0],["2002-10-03",3.3511,3.3767,3.3333,3.3333,37800.0],["2002-10-04",3.3289,3.3367,3.29,3.3233,43200.0],["2002-10-07",3.3233,3.3611,3.2978,3.2978,83700.0],["2002-10-08",3.3367,3.3444,3.3167,3.3444,137700.0],["2002-10-09",3.2989,3.3533,3.2789,3.3333,62100.0],["2002-10-10",3.3433,3.3433,3.2889,3.3056,40500.0],["2002-10-11",3.3222,3.3544,3.2322,3.3344,252900.0],["2002-10-14",3.3344,3.3444,3.3067,3.3333,44100.0],["2002-10-15",3.3067,3.3722,3.3056,3.3722,63900.0],["2002-10-16",3.36,3.3889,3.2956,3.2989,287100.0],["2002-10-17",3.3611,3.3611,3.2578,3.31,120600.0],["2002-10-18",3.3211,3.3333,3.3,3.3333,26100.0],["2002-10-21",3.3333,3.3333,3.3044,3.3333,47700.0],["2002-10-22",3.3333,3.3867,3.3056,3.3744,391500.0],["2002-10-23",3.3633,3.5556,3.3633,3.54,238500.0],["2002-10-24",3.5,3.5556,3.5,3.5,37800.0],["2002-10-25",3.5433,3.5433,3.4333,3.45,75600.0],["2002-10-28",3.4711,3.5733,3.4511,3.5,126900.0],["2002-10-29",3.5733,3.5733,3.4456,3.5556,148500.0],["2002-10-30",3.5456,3.6389,3.5422,3.6344,144900.0],["2002-10-31",3.6389,3.6722,3.6322,3.6667,426600.0],["2002-11-01",3.6844,3.7222,3.6844,3.7211,294300.0],["2002-11-04",3.7222,3.8256,3.7144,3.7567,137700.0],["2002-11-05",3.7567,3.8,3.7256,3.7778,69300.0],["2002-11-06",3.7767,3.8333,3.7189,3.7667,109800.0],["2002-11-07",3.8278,3.8278,3.78,3.8056,36000.0],["2002-11-08",3.8056,3.8611,3.6944,3.7633,192600.0],["2002-11-11",3.7622,3.7644,3.7111,3.7467,24300.0],["2002-11-12",3.6689,3.7767,3.6478,3.6478,274500.0],["2002-11-13",3.6656,3.7778,3.5833,3.6544,370800.0],["2002-11-14",3.6256,3.6889,3.5811,3.6578,389700.0],["2002-11-15",3.6544,3.6944,3.6444,3.6922,165600.0],["2002-11-18",3.6933,3.7167,3.66,3.6678,105300.0],["2002-11-19",3.6611,3.7222,3.6611,3.6911,17100.0],["2002-11-20",3.6667,3.73,3.6667,3.7,49500.0],["2002-11-21",3.7222,3.7222,3.6922,3.7,55800.0],["2002-11-22",3.6711,3.7222,3.6444,3.7222,141300.0],["2002-11-25",3.7222,3.7222,3.6733,3.7222,123300.0],["2002-11-26",3.6867,3.7222,3.6556,3.6589,53100.0],["2002-11-27",3.75,3.75,3.6444,3.7467,83700.0],["2002-11-29",3.6278,3.7467,3.5067,3.6944,77400.0],["2002-12-02",3.6956,3.7478,3.6256,3.6911,57600.0],["2002-12-03",3.7189,3.7333,3.65,3.7278,96300.0],["2002-12-04",3.7,3.7122,3.6844,3.71,42300.0],["2002-12-05",3.7111,3.7489,3.6233,3.6911,110700.0],["2002-12-06",3.6911,3.7922,3.6911,3.7778,82800.0],["2002-12-09",3.7833,3.8244,3.6944,3.7589,93600.0],["2002-12-10",3.7778,3.7956,3.7567,3.7833,73800.0],["2002-12-11",3.7833,3.7944,3.75,3.7944,100800.0],["2002-12-12",3.7956,3.8167,3.7944,3.8056,211500.0],["2002-12-13",3.7822,3.8544,3.7822,3.8389,71100.0],["2002-12-16",3.78,3.8622,3.78,3.86,137700.0],["2002-12-17",3.8611,3.9078,3.8411,3.8644,181800.0],["2002-12-18",3.8989,3.9,3.8467,3.9,44100.0],["2002-12-19",3.8989,3.9,3.8789,3.9,59400.0],["2002-12-20",3.91,3.91,3.8078,3.9,157500.0],["2002-12-23",3.8889,3.9444,3.8889,3.9389,106200.0],["2002-12-24",3.9444,3.9889,3.9444,3.9889,27900.0],["2002-12-26",3.9822,4.0044,3.9644,4.0044,36900.0],["2002-12-27",3.9667,4.0,3.9533,3.9533,50400.0],["2002-12-30",3.9556,4.0522,3.9522,4.0478,102600.0],["2002-12-31",3.9444,4.0667,3.9444,3.9722,109800.0],["2003-01-02",4.0333,4.0333,3.9878,4.0267,192600.0],["2003-01-03",3.9556,4.03,3.9344,4.0022,61200.0],["2003-01-06",4.0278,4.0278,3.9889,4.0,111600.0],["2003-01-07",4.0222,4.0278,3.9611,4.0,99900.0],["2003-01-08",3.9289,4.0178,3.9289,4.0089,95400.0],["2003-01-09",4.01,4.0322,4.0089,4.0156,127800.0],["2003-01-10",4.0156,4.0222,3.9644,3.9644,136800.0],["2003-01-13",3.9444,3.9878,3.8889,3.9667,54000.0],["2003-01-14",3.9667,3.9889,3.8944,3.9456,71100.0],["2003-01-15",3.9656,3.9956,3.9444,3.9744,38700.0],["2003-01-16",3.9144,4.0,3.9144,3.9678,40500.0],["2003-01-17",3.98,3.98,3.8778,3.9444,117000.0],["2003-01-21",3.8911,3.9956,3.8767,3.9789,48600.0],["2003-01-22",3.9867,4.0,3.8733,3.8733,75600.0],["2003-01-23",3.8744,3.9389,3.7978,3.9011,52200.0],["2003-01-24",3.9,3.9,3.7833,3.7833,50400.0],["2003-01-27",3.8056,3.8122,3.75,3.75,66600.0],["2003-01-28",3.7233,3.7389,3.4489,3.5011,410400.0],["2003-01-29",3.5211,3.6722,3.4633,3.5356,299700.0],["2003-01-30",3.5822,3.6122,3.5478,3.6056,63000.0],["2003-01-31",3.6067,3.7122,3.5878,3.7122,50400.0],["2003-02-03",3.7378,3.7711,3.6733,3.7233,78300.0],["2003-02-04",3.7433,3.7889,3.7222,3.7856,52200.0],["2003-02-05",3.7944,3.8333,3.6922,3.7133,134100.0],["2003-02-06",3.7178,3.7489,3.7089,3.7478,36900.0],["2003-02-07",3.7178,3.7444,3.6522,3.6922,40500.0],["2003-02-10",3.6689,3.6711,3.63,3.6378,48600.0],["2003-02-11",3.6278,3.6567,3.58,3.58,62100.0],["2003-02-12",3.5789,3.5856,3.55,3.55,68400.0],["2003-02-13",3.5478,3.5789,3.4722,3.5022,135000.0],["2003-02-14",3.5,3.5933,3.5,3.5556,96300.0],["2003-02-18",3.5689,3.5789,3.5556,3.56,29700.0],["2003-02-19",3.5667,3.6211,3.5667,3.6211,28800.0],["2003-02-20",3.6311,3.7122,3.6311,3.7022,30600.0],["2003-02-21",3.7111,3.77,3.7111,3.7267,36900.0],["2003-02-24",3.7089,3.7311,3.6989,3.7078,47700.0],["2003-02-25",3.6978,3.6978,3.6278,3.6667,46800.0],["2003-02-26",3.6578,3.6978,3.6578,3.6678,26100.0],["2003-02-27",3.6844,3.6844,3.66,3.6778,35100.0],["2003-02-28",3.6744,3.6933,3.6244,3.6489,45000.0],["2003-03-03",3.6667,3.6811,3.4444,3.4444,162900.0],["2003-03-04",3.44,3.4944,3.4289,3.4456,39600.0],["2003-03-05",3.48,3.5311,3.4222,3.4844,87300.0],["2003-03-06",3.4211,3.5,3.4211,3.5,29700.0],["2003-03-07",3.4456,3.5556,3.4456,3.5478,46800.0],["2003-03-10",3.5389,3.5389,3.4467,3.5033,71100.0],["2003-03-11",3.5256,3.5611,3.5256,3.5611,22500.0],["2003-03-12",3.5122,3.5633,3.3667,3.4289,75600.0],["2003-03-13",3.4367,3.6,3.4133,3.5744,88200.0],["2003-03-14",3.6089,3.7533,3.6089,3.6967,155700.0],["2003-03-17",3.7022,3.8178,3.6889,3.7656,122400.0],["2003-03-18",3.76,3.8,3.76,3.7778,146700.0],["2003-03-19",3.7556,3.7778,3.7544,3.7633,54900.0],["2003-03-20",3.7556,3.7644,3.7356,3.76,105300.0],["2003-03-21",3.6889,3.7667,3.6844,3.75,98100.0],["2003-03-24",3.75,3.7556,3.7356,3.7356,57600.0],["2003-03-25",3.7544,3.8056,3.7544,3.7833,74700.0],["2003-03-26",3.7567,3.7956,3.7056,3.74,36900.0],["2003-03-27",3.7333,3.82,3.64,3.7444,81000.0],["2003-03-28",3.76,3.8,3.7122,3.7122,19800.0],["2003-03-31",3.6567,3.74,3.62,3.62,53100.0],["2003-04-01",3.6122,3.62,3.59,3.6156,109800.0],["2003-04-02",3.6233,3.6233,3.5733,3.5989,85500.0],["2003-04-03",3.6033,3.6244,3.39,3.4078,157500.0],["2003-04-04",3.3922,3.4522,3.3178,3.3878,153000.0],["2003-04-07",3.3756,3.5333,3.3678,3.4822,173700.0],["2003-04-08",3.5556,3.6211,3.4856,3.5867,121500.0],["2003-04-09",3.5933,3.6233,3.5244,3.5378,62100.0],["2003-04-10",3.5533,3.5667,3.5444,3.5667,23400.0],["2003-04-11",3.61,3.6111,3.4844,3.4911,75600.0],["2003-04-14",3.4778,3.5533,3.3833,3.5,68400.0],["2003-04-15",3.5,3.5089,3.4167,3.4989,47700.0],["2003-04-16",3.5267,3.53,3.4711,3.4711,93600.0],["2003-04-17",3.5,3.5333,3.4178,3.5333,43200.0],["2003-04-21",3.5278,3.5278,3.4667,3.4889,72000.0],["2003-04-22",3.49,3.5,3.4789,3.4944,50400.0],["2003-04-23",3.4933,3.5,3.4556,3.4867,53100.0],["2003-04-24",3.4944,3.4944,3.4367,3.4611,176400.0],["2003-04-25",3.4611,3.4989,3.4611,3.4611,75600.0],["2003-04-28",3.45,3.5,3.45,3.5,41400.0],["2003-04-29",3.4744,3.5,3.4611,3.4611,108900.0],["2003-04-30",3.4778,3.4778,3.4611,3.4778,65700.0],["2003-05-01",3.4622,3.4778,3.4478,3.4711,54900.0],["2003-05-02",3.4811,3.5333,3.4722,3.5278,342900.0],["2003-05-05",3.5122,3.6311,3.5,3.5622,124200.0],["2003-05-06",3.5578,3.7889,3.5578,3.7378,147600.0],["2003-05-07",3.77,3.8089,3.7222,3.7767,161100.0],["2003-05-08",3.7756,3.7756,3.6433,3.7411,89100.0],["2003-05-09",3.7789,3.7789,3.75,3.7611,21600.0],["2003-05-12",3.7611,3.7778,3.7222,3.7222,57600.0],["2003-05-13",3.7111,3.7222,3.4889,3.5989,210600.0],["2003-05-14",3.5644,3.7411,3.5644,3.6722,77400.0],["2003-05-15",3.6978,3.71,3.5611,3.6311,58500.0],["2003-05-16",3.51,3.6744,3.51,3.55,57600.0],["2003-05-19",3.6111,3.6389,3.5033,3.5033,164700.0],["2003-05-20",3.5233,3.5833,3.5,3.5444,224100.0],["2003-05-21",3.5556,3.6033,3.5456,3.5689,53100.0],["2003-05-22",3.6211,3.65,3.6122,3.63,21600.0],["2003-05-23",3.63,3.6456,3.5622,3.62,65700.0],["2003-05-27",3.6456,3.6722,3.6456,3.6667,126900.0],["2003-05-28",3.6722,3.7,3.59,3.6689,237600.0],["2003-05-29",3.6833,3.6967,3.6467,3.6756,86400.0],["2003-05-30",3.6756,3.6911,3.6167,3.6878,486900.0],["2003-06-02",3.6922,3.73,3.6667,3.69,42300.0],["2003-06-03",3.6744,3.7389,3.5278,3.5944,125100.0],["2003-06-04",3.6011,3.6678,3.5678,3.6522,61200.0],["2003-06-05",3.6622,3.6622,3.5556,3.6144,46800.0],["2003-06-06",3.6167,3.8322,3.6,3.6789,193500.0],["2003-06-09",3.6267,3.7478,3.6111,3.7289,115200.0],["2003-06-10",3.6667,3.7267,3.5656,3.7267,105300.0],["2003-06-11",3.6222,3.7222,3.6222,3.6667,85500.0],["2003-06-12",3.6244,3.7378,3.6244,3.6711,68400.0],["2003-06-13",3.6867,3.7267,3.6611,3.6722,142200.0],["2003-06-16",3.6767,3.7411,3.6767,3.6989,102600.0],["2003-06-17",3.6856,3.7778,3.6433,3.7778,149400.0],["2003-06-18",3.7556,3.8389,3.7444,3.8022,232200.0],["2003-06-19",3.7822,3.9278,3.7778,3.9278,173700.0],["2003-06-20",3.9444,4.0,3.88,3.9778,113400.0],["2003-06-23",3.9478,4.0111,3.7544,3.81,152100.0],["2003-06-24",3.7256,3.9444,3.6778,3.8122,165600.0],["2003-06-25",3.7478,3.9,3.7367,3.87,108000.0],["2003-06-26",3.7578,3.9,3.7578,3.8856,81900.0],["2003-06-27",3.8989,4.0111,3.8889,3.9711,281700.0],["2003-06-30",3.9333,4.0156,3.9222,4.0,355500.0],["2003-07-01",4.0156,4.0222,3.8856,4.0,220500.0],["2003-07-02",3.9444,4.0156,3.8122,3.85,279000.0],["2003-07-03",3.8811,4.0,3.8811,3.9622,27000.0],["2003-07-07",4.0167,4.0167,3.9356,4.0,82800.0],["2003-07-08",3.9989,4.0078,3.9267,4.0,123300.0],["2003-07-09",3.9844,4.0222,3.9667,4.0067,141300.0],["2003-07-10",4.0211,4.0211,3.9778,3.9956,86400.0],["2003-07-11",4.0189,4.0222,4.0122,4.0211,60300.0],["2003-07-14",4.0222,4.0333,4.0211,4.0333,69300.0],["2003-07-15",4.0333,4.0678,4.0,4.0444,90000.0],["2003-07-16",4.0211,4.1,4.0156,4.1,315000.0],["2003-07-17",4.0989,4.1222,3.9689,4.0822,218700.0],["2003-07-18",4.0811,4.1222,4.0267,4.0967,142200.0],["2003-07-21",4.0667,4.1222,3.9767,4.0,51300.0],["2003-07-22",4.1222,4.1289,4.0067,4.1289,52200.0],["2003-07-23",4.1489,4.1656,3.9911,3.9911,210600.0],["2003-07-24",3.9967,4.0844,3.9156,3.9289,126900.0],["2003-07-25",3.9811,4.0556,3.9156,3.9478,59400.0],["2003-07-28",4.0144,4.0422,3.9144,3.9856,49500.0],["2003-07-29",4.0244,4.0244,3.9022,4.0,64800.0],["2003-07-30",3.9544,4.0333,3.9544,4.0,48600.0],["2003-07-31",4.0611,4.1044,3.9789,4.1033,75600.0],["2003-08-01",4.0811,4.0989,4.0756,4.0956,44100.0],["2003-08-04",4.0711,4.13,4.0278,4.0978,216000.0],["2003-08-05",4.0867,4.1278,3.9656,3.9667,420300.0],["2003-08-06",4.09,4.09,3.8,3.8956,182700.0],["2003-08-07",3.81,3.9978,3.81,3.9256,48600.0],["2003-08-08",3.9333,4.0044,3.8656,3.95,35100.0],["2003-08-11",3.9889,4.09,3.98,4.0833,51300.0],["2003-08-12",4.0733,4.1311,4.0133,4.13,125100.0],["2003-08-13",4.12,4.1311,4.0033,4.0056,54900.0],["2003-08-14",4.08,4.08,4.0089,4.0689,26100.0],["2003-08-15",4.03,4.1222,3.9167,3.9167,137700.0],["2003-08-18",4.0944,4.1222,3.9833,4.0067,213300.0],["2003-08-19",4.0867,4.1389,4.0656,4.1222,164700.0],["2003-08-20",4.0956,4.1878,4.0956,4.1767,111600.0],["2003-08-21",4.1833,4.2078,4.1456,4.1856,397800.0],["2003-08-22",4.2156,4.3089,4.2122,4.3089,489600.0],["2003-08-25",4.2689,4.2778,4.2056,4.25,114300.0],["2003-08-26",4.2678,4.2767,4.1556,4.2444,81900.0],["2003-08-27",4.1667,4.2278,4.1567,4.2278,81900.0],["2003-08-28",4.1656,4.2267,4.14,4.1889,102600.0],["2003-08-29",4.2222,4.2267,4.1278,4.1778,101700.0],["2003-09-02",4.2033,4.2044,4.0,4.1322,280800.0],["2003-09-03",4.1322,4.3,4.1322,4.2778,78300.0],["2003-09-04",4.23,4.3056,4.1778,4.2889,90900.0],["2003-09-05",4.2133,4.2989,4.12,4.12,54000.0],["2003-09-08",4.1178,4.2667,4.1178,4.1256,82800.0],["2003-09-09",4.1267,4.2156,4.0967,4.1111,44100.0],["2003-09-10",4.0622,4.1733,3.9722,4.0889,182700.0],["2003-09-11",4.1156,4.18,4.0111,4.18,65700.0],["2003-09-12",4.1622,4.1633,4.0089,4.0878,72900.0],["2003-09-15",4.0189,4.1944,4.0189,4.0244,61200.0],["2003-09-16",4.0722,4.1389,4.0056,4.1267,99000.0],["2003-09-17",4.1,4.1467,4.0456,4.06,27000.0],["2003-09-18",4.0111,4.1389,4.0111,4.1044,64800.0],["2003-09-19",4.08,4.1311,4.0111,4.0711,88200.0],["2003-09-22",4.0311,4.0444,3.9556,3.9711,123300.0],["2003-09-23",4.0256,4.0822,3.8889,3.9011,72900.0],["2003-09-24",3.8556,4.0556,3.8556,3.8833,162000.0],["2003-09-25",3.8844,3.9689,3.8667,3.8833,113400.0],["2003-09-26",3.8833,3.9256,3.8833,3.8833,63000.0],["2003-09-29",3.8944,3.9756,3.8211,3.9756,175500.0],["2003-09-30",3.9489,3.9956,3.9378,3.9456,93600.0],["2003-10-01",3.9989,4.0022,3.9278,3.9833,193500.0],["2003-10-02",3.9233,3.99,3.9233,3.9756,84600.0],["2003-10-03",3.8444,3.9933,3.8444,3.9833,141300.0],["2003-10-06",3.9322,3.9844,3.9322,3.9844,81000.0],["2003-10-07",3.9444,3.9767,3.9344,3.95,129600.0],["2003-10-08",3.9778,3.9911,3.8756,3.8889,109800.0],["2003-10-09",3.9056,3.9767,3.87,3.87,39600.0],["2003-10-10",3.8656,3.9367,3.8022,3.8178,89100.0],["2003-10-13",3.9422,3.9689,3.91,3.9444,123300.0],["2003-10-14",3.9433,3.9444,3.8844,3.8889,100800.0],["2003-10-15",3.9167,3.94,3.7833,3.8956,286200.0],["2003-10-16",3.9333,3.9889,3.8811,3.9622,345600.0],["2003-10-17",3.9756,3.9822,3.8178,3.9289,125100.0],["2003-10-20",3.9722,3.9722,3.8511,3.9,89100.0],["2003-10-21",3.9333,3.95,3.8889,3.9311,67500.0],["2003-10-22",3.8733,3.97,3.7789,3.7789,104400.0],["2003-10-23",3.7956,3.95,3.7778,3.8,147600.0],["2003-10-24",3.8056,3.9644,3.7667,3.7889,222300.0],["2003-10-27",3.7778,3.8889,3.7778,3.8333,131400.0],["2003-10-28",3.8422,4.0033,3.8089,4.0033,149400.0],["2003-10-29",3.9889,4.1111,3.9889,4.1,172800.0],["2003-10-30",4.1111,4.1611,4.0367,4.1,103500.0],["2003-10-31",4.0978,4.1111,4.01,4.01,94500.0],["2003-11-03",4.0,4.0722,3.9989,3.9989,105300.0],["2003-11-04",4.0756,4.0756,4.0078,4.0078,242100.0],["2003-11-05",3.9878,3.9922,3.9011,3.9011,342000.0],["2003-11-06",4.11,4.11,3.8933,3.9289,132300.0],["2003-11-07",3.9367,4.0556,3.8844,3.8844,282600.0],["2003-11-10",3.8944,3.9922,3.8433,3.8533,116100.0],["2003-11-11",3.8422,3.8889,3.7622,3.8611,73800.0],["2003-11-12",3.8889,3.9,3.8389,3.8889,83700.0],["2003-11-13",3.8744,3.9167,3.8622,3.9167,66600.0],["2003-11-14",3.9167,3.9167,3.7833,3.86,73800.0],["2003-11-17",3.7556,3.9433,3.6256,3.82,160200.0],["2003-11-18",3.8478,3.8822,3.7333,3.7333,132300.0],["2003-11-19",3.6767,3.8389,3.6667,3.8333,123300.0],["2003-11-20",3.8044,3.8389,3.7667,3.7778,68400.0],["2003-11-21",3.8867,3.8867,3.7656,3.8333,141300.0],["2003-11-24",3.8444,3.9767,3.7533,3.8889,104400.0],["2003-11-25",3.8889,3.9167,3.7878,3.8667,217800.0],["2003-11-26",3.9167,3.9744,3.7667,3.8844,57600.0],["2003-11-28",4.0167,4.0167,3.8111,3.8111,22500.0],["2003-12-01",4.0067,4.0067,3.7922,3.8889,544500.0],["2003-12-02",3.7222,3.8889,3.7222,3.8811,220500.0],["2003-12-03",3.7289,3.8889,3.7289,3.8011,112500.0],["2003-12-04",3.7778,3.9333,3.7744,3.9022,1069200.0],["2003-12-05",3.9444,3.9467,3.8411,3.87,93600.0],["2003-12-08",3.9033,4.0556,3.8278,4.0556,290700.0],["2003-12-09",4.0556,4.11,3.89,3.8933,72900.0],["2003-12-10",4.0411,4.0411,3.7911,4.0267,41400.0],["2003-12-11",3.9711,4.1133,3.9522,4.0944,131400.0],["2003-12-12",3.7789,4.1111,3.7789,4.0544,62100.0],["2003-12-15",4.1478,4.1556,3.9422,3.9422,105300.0],["2003-12-16",3.8933,4.1056,3.8611,4.1011,91800.0],["2003-12-17",3.9711,4.1056,3.93,3.9578,48600.0],["2003-12-18",3.89,4.0989,3.8767,4.0989,49500.0],["2003-12-19",4.2,4.2,3.9111,4.0511,134100.0],["2003-12-22",3.95,4.1044,3.95,4.09,108900.0],["2003-12-23",4.0956,4.1556,4.0844,4.1389,100800.0],["2003-12-24",4.1544,4.1611,4.1078,4.1389,32400.0],["2003-12-26",4.11,4.1389,4.11,4.1389,28800.0],["2003-12-29",3.9611,4.2,3.9611,4.2,161100.0],["2003-12-30",4.2,4.2389,4.1567,4.2167,137700.0],["2003-12-31",4.1467,4.2256,4.1,4.1778,73800.0],["2004-01-02",4.2111,4.2111,4.1333,4.1333,53100.0],["2004-01-05",4.1144,4.1944,4.1144,4.1278,145800.0],["2004-01-06",4.1611,4.2033,4.1556,4.2022,192600.0],["2004-01-07",4.2,4.2278,4.1411,4.2,110700.0],["2004-01-08",4.2222,4.2556,4.1667,4.2556,89100.0],["2004-01-09",4.2111,4.3222,4.2111,4.2967,165600.0],["2004-01-12",4.3278,4.4,4.2889,4.4,132300.0],["2004-01-13",4.4089,4.4533,4.2722,4.4422,141300.0],["2004-01-14",4.3456,4.4811,4.3456,4.4667,167400.0],["2004-01-15",4.4878,4.4878,4.4389,4.47,57600.0],["2004-01-16",4.3989,4.4711,4.3989,4.4344,85500.0],["2004-01-20",4.4889,4.5333,4.3511,4.5289,132300.0],["2004-01-21",4.4344,4.5333,4.4278,4.5278,56700.0],["2004-01-22",4.4444,4.4456,3.9033,3.94,688500.0],["2004-01-23",3.8956,4.2233,3.78,4.1656,648000.0],["2004-01-26",4.2267,4.2367,4.1778,4.2278,303300.0],["2004-01-27",4.24,4.2844,4.2356,4.2822,319500.0],["2004-01-28",4.2667,4.3611,4.2667,4.3611,423900.0],["2004-01-29",4.3956,4.4711,4.3356,4.3656,995400.0],["2004-01-30",4.3333,4.3722,4.2411,4.2722,347400.0],["2004-02-02",4.2222,4.3256,4.2222,4.3056,548100.0],["2004-02-03",4.3056,4.3322,4.3056,4.3056,353700.0],["2004-02-04",4.3167,4.3167,4.2067,4.2122,180000.0],["2004-02-05",4.2389,4.3267,4.2,4.2122,220500.0],["2004-02-06",4.2222,4.3911,4.2222,4.3756,198000.0],["2004-02-09",4.3733,4.3844,4.3333,4.3822,34200.0],["2004-02-10",4.3778,4.5278,4.3344,4.5278,174600.0],["2004-02-11",4.5044,4.5111,4.3189,4.3478,374400.0],["2004-02-12",4.3044,4.4656,4.25,4.4656,353700.0],["2004-02-13",4.4667,4.4667,4.3778,4.3778,135900.0],["2004-02-17",4.4211,4.4222,4.3333,4.4222,118800.0],["2004-02-18",4.4222,4.4222,4.25,4.3044,65700.0],["2004-02-19",4.4122,4.4222,4.2222,4.3111,103500.0],["2004-02-20",4.2222,4.3522,4.2222,4.2389,40500.0],["2004-02-23",4.2222,4.2222,4.0389,4.0389,118800.0],["2004-02-24",4.1489,4.1489,3.9833,4.1311,125100.0],["2004-02-25",4.1111,4.1956,4.0311,4.1533,93600.0],["2004-02-26",4.2,4.2078,4.0944,4.0944,96300.0],["2004-02-27",4.06,4.1144,3.9878,4.0389,73800.0],["2004-03-01",4.1,4.1089,3.97,4.0122,69300.0],["2004-03-02",4.1244,4.1311,3.9822,4.0122,64800.0],["2004-03-03",3.9311,4.0956,3.8967,3.9611,45000.0],["2004-03-04",3.9,4.0344,3.8433,4.0056,59400.0],["2004-03-05",3.9411,4.1,3.9233,4.0222,79200.0],["2004-03-08",4.0222,4.1033,4.0222,4.0333,50400.0],["2004-03-09",4.0356,4.08,3.9456,4.08,28800.0],["2004-03-10",3.9456,4.0567,3.8911,3.9556,47700.0],["2004-03-11",3.9033,3.9978,3.8333,3.8333,26100.0],["2004-03-12",3.8056,3.9978,3.8056,3.9944,54900.0],["2004-03-15",3.9211,4.0,3.8056,3.81,74700.0],["2004-03-16",3.8878,3.9567,3.8333,3.9556,65700.0],["2004-03-17",3.8222,3.9656,3.8222,3.9189,51300.0],["2004-03-18",3.9644,3.9667,3.8344,3.8389,56700.0],["2004-03-19",3.9044,3.9589,3.84,3.8611,192600.0],["2004-03-22",3.9533,4.0556,3.9289,4.0089,242100.0],["2004-03-23",3.95,4.0,3.9144,3.9444,33300.0],["2004-03-24",3.9589,4.0,3.8344,3.8578,107100.0],["2004-03-25",3.8333,3.9833,3.8333,3.9011,152100.0],["2004-03-26",3.9444,3.97,3.8689,3.8956,25200.0],["2004-03-29",3.92,3.9744,3.9044,3.9444,48600.0],["2004-03-30",3.8856,3.9444,3.8844,3.9444,34200.0],["2004-03-31",3.9722,4.0933,3.8744,4.0222,109800.0],["2004-04-01",4.0222,4.0222,3.9222,3.98,248400.0],["2004-04-02",4.0833,4.0833,3.9111,3.9167,161100.0],["2004-04-05",3.9867,4.0344,3.8911,3.95,30600.0],["2004-04-06",3.9056,3.9956,3.8667,3.8667,77400.0],["2004-04-07",3.9322,3.9322,3.7911,3.8033,82800.0],["2004-04-08",3.9722,3.9722,3.8267,3.8333,56700.0],["2004-04-12",3.9733,3.9733,3.8033,3.89,40500.0],["2004-04-13",3.86,3.9089,3.7344,3.7344,88200.0],["2004-04-14",3.7711,3.7711,3.6556,3.6578,75600.0],["2004-04-15",3.7289,3.7289,3.53,3.5422,151200.0],["2004-04-16",3.5911,3.61,3.4811,3.5422,135900.0],["2004-04-19",3.6433,3.6433,3.4789,3.5078,63900.0],["2004-04-20",3.5578,3.5589,3.4322,3.4556,73800.0],["2004-04-21",3.4878,3.4878,3.4322,3.44,97200.0],["2004-04-22",3.4656,3.5133,3.4178,3.4433,111600.0],["2004-04-23",3.42,3.4433,3.3611,3.3611,76500.0],["2004-04-26",3.4267,3.5256,3.3967,3.4322,620100.0],["2004-04-27",3.5,3.6067,3.4,3.6067,164700.0],["2004-04-28",3.5011,3.5567,3.4544,3.4578,99900.0],["2004-04-29",3.4833,3.5778,3.45,3.5222,121500.0],["2004-04-30",3.4722,3.55,3.3733,3.4533,154800.0],["2004-05-03",3.4044,3.5433,3.4044,3.4811,170100.0],["2004-05-04",3.3944,3.61,3.3944,3.5111,71100.0],["2004-05-05",3.4567,3.5378,3.4011,3.4011,42300.0],["2004-05-06",3.4367,3.5467,3.3333,3.3456,361800.0],["2004-05-07",3.3556,3.4333,3.3344,3.3878,154800.0],["2004-05-10",3.3011,3.3889,3.2333,3.2333,138600.0],["2004-05-11",3.2333,3.2733,2.7611,2.7778,999900.0],["2004-05-12",2.7556,2.7567,2.5633,2.5889,1263600.0],["2004-05-13",2.5889,2.84,2.5889,2.6733,503100.0],["2004-05-14",2.7111,2.7489,2.6033,2.6833,322200.0],["2004-05-17",2.7333,2.75,2.5167,2.5556,312300.0],["2004-05-18",2.5889,2.8178,2.5889,2.7711,538200.0],["2004-05-19",2.7289,2.8889,2.6644,2.7233,1145700.0],["2004-05-20",2.7133,2.8411,2.7133,2.7756,404100.0],["2004-05-21",2.6922,2.8422,2.6667,2.7822,202500.0],["2004-05-24",2.8389,2.8389,2.7233,2.7667,178200.0],["2004-05-25",2.7578,2.81,2.64,2.7333,261900.0],["2004-05-26",2.7611,2.7611,2.6667,2.7189,102600.0],["2004-05-27",2.6678,2.7111,2.65,2.6667,540900.0],["2004-05-28",2.6389,2.6722,2.5811,2.5811,873000.0],["2004-06-01",2.5822,2.66,2.5611,2.6556,348300.0],["2004-06-02",2.6633,2.7267,2.6522,2.7167,153900.0],["2004-06-03",2.6344,2.7367,2.6344,2.7078,195300.0],["2004-06-04",2.6856,2.9,2.6856,2.7889,235800.0],["2004-06-07",2.75,2.8378,2.7256,2.8378,150300.0],["2004-06-08",2.78,3.0878,2.7778,3.05,231300.0],["2004-06-09",2.8922,3.0389,2.8111,2.8844,391500.0],["2004-06-10",2.8233,3.0233,2.8233,2.8911,230400.0],["2004-06-14",2.9278,2.9278,2.7689,2.7811,186300.0],["2004-06-15",2.85,2.8678,2.7867,2.8056,203400.0],["2004-06-16",2.8889,2.9267,2.8067,2.8256,137700.0],["2004-06-17",2.9133,2.9544,2.7533,2.9111,171000.0],["2004-06-18",2.78,2.87,2.76,2.7744,262800.0],["2004-06-21",2.7867,2.8867,2.7833,2.7844,172800.0],["2004-06-22",2.7811,2.8922,2.7778,2.8633,129600.0],["2004-06-23",2.8644,2.9444,2.7544,2.9,279000.0],["2004-06-24",2.9111,2.9356,2.8122,2.8122,148500.0],["2004-06-25",2.8,2.9489,2.8,2.9467,569700.0],["2004-06-28",2.8378,2.9722,2.8378,2.9722,202500.0],["2004-06-29",2.91,3.16,2.91,3.16,211500.0],["2004-06-30",3.1478,3.1933,3.0222,3.1511,189900.0],["2004-07-01",3.1111,3.2,3.1111,3.1711,105300.0],["2004-07-02",3.1556,3.1556,3.0844,3.0956,108900.0],["2004-07-06",3.16,3.16,3.0589,3.0733,116100.0],["2004-07-07",3.0633,3.13,3.0389,3.1111,109800.0],["2004-07-08",2.9167,3.0389,2.9167,2.9744,61200.0],["2004-07-09",2.9389,3.0311,2.8911,3.0311,56700.0],["2004-07-12",2.8933,3.0567,2.89,2.9067,68400.0],["2004-07-13",3.1033,3.2478,2.9689,3.1333,293400.0],["2004-07-14",3.0778,3.1033,3.0233,3.03,49500.0],["2004-07-15",3.0233,3.0311,2.9733,2.9733,33300.0],["2004-07-16",2.95,3.0578,2.8433,2.8433,52200.0],["2004-07-19",2.9256,2.9256,2.8011,2.8967,93600.0],["2004-07-20",2.8233,2.98,2.8233,2.98,72000.0],["2004-07-21",3.0022,3.0256,2.8289,2.8356,206100.0],["2004-07-22",3.0367,3.0367,2.7111,2.7278,83700.0],["2004-07-23",2.7956,2.89,2.6667,2.6667,99900.0],["2004-07-26",2.8011,2.8011,2.6667,2.7033,131400.0],["2004-07-27",2.6822,2.8633,2.6822,2.8289,268200.0],["2004-07-28",2.6667,2.8744,2.6667,2.8167,234900.0],["2004-07-29",2.8222,2.8256,2.7122,2.7756,296100.0],["2004-07-30",2.68,2.9656,2.68,2.8422,306900.0],["2004-08-02",3.0089,3.0089,2.8144,2.8722,268200.0],["2004-08-03",2.8589,2.9878,2.7956,2.8911,183600.0],["2004-08-04",2.9133,3.0789,2.8167,3.0511,166500.0],["2004-08-05",2.93,3.0411,2.8311,2.8567,153000.0],["2004-08-06",2.8567,2.9278,2.6611,2.7022,424800.0],["2004-08-09",2.6889,2.8078,2.6889,2.75,324000.0],["2004-08-10",2.6867,2.7956,2.6867,2.7778,130500.0],["2004-08-11",2.7244,2.7978,2.7222,2.7733,242100.0],["2004-08-12",2.7233,2.7522,2.6456,2.6456,156600.0],["2004-08-13",2.7178,2.8667,2.6756,2.7556,261900.0],["2004-08-16",2.7367,2.9233,2.7344,2.8889,60300.0],["2004-08-17",2.9256,2.9289,2.8144,2.9089,145800.0],["2004-08-18",2.8211,3.0433,2.8211,2.9789,171900.0],["2004-08-19",2.9022,3.1,2.9022,3.0289,143100.0],["2004-08-20",3.11,3.1389,3.0311,3.1111,174600.0],["2004-08-23",3.15,3.3,3.0122,3.19,134100.0],["2004-08-24",3.1667,3.2767,3.1589,3.1733,95400.0],["2004-08-25",3.1889,3.2678,3.1467,3.26,82800.0],["2004-08-26",3.2233,3.2233,3.0,3.0156,155700.0],["2004-08-27",2.9722,3.0444,2.9478,2.9789,126900.0],["2004-08-30",3.1044,3.18,3.0311,3.0333,46800.0],["2004-08-31",2.9633,3.15,2.9633,3.1333,100800.0],["2004-09-01",3.1867,3.3533,3.1578,3.1967,253800.0],["2004-09-02",3.1756,3.2511,3.1689,3.17,167400.0],["2004-09-03",3.2278,3.2333,3.1489,3.2222,104400.0],["2004-09-07",3.2322,3.2922,3.1467,3.2789,109800.0],["2004-09-08",3.2222,3.3222,3.2122,3.2222,113400.0],["2004-09-09",3.2222,3.43,3.1444,3.41,138600.0],["2004-09-10",3.3544,3.41,3.3333,3.3744,134100.0],["2004-09-13",3.4022,3.4422,3.4022,3.4178,52200.0],["2004-09-14",3.3522,3.4333,3.3522,3.3933,40500.0],["2004-09-15",3.4311,3.4311,3.3622,3.4156,78300.0],["2004-09-16",3.3844,3.4233,3.3467,3.4233,85500.0],["2004-09-17",3.4722,3.5,3.3422,3.5,239400.0],["2004-09-20",3.3278,3.4978,3.3278,3.3833,199800.0],["2004-09-21",3.4322,3.4878,3.35,3.4556,198000.0],["2004-09-22",3.34,3.3778,3.2611,3.2889,74700.0],["2004-09-23",3.3322,3.3556,3.2789,3.3256,30600.0],["2004-09-24",3.3311,3.3333,3.2722,3.2722,52200.0],["2004-09-27",3.2722,3.3989,3.1956,3.3067,129600.0],["2004-09-28",3.3144,3.3967,3.2944,3.3067,44100.0],["2004-09-29",3.3722,3.4322,3.3089,3.4322,10800.0],["2004-09-30",3.2978,3.4511,3.2978,3.2978,48600.0],["2004-10-01",3.4478,3.4889,3.3033,3.3456,90900.0],["2004-10-04",3.3156,3.4978,3.3156,3.4533,21600.0],["2004-10-05",3.4878,3.4889,3.4633,3.4878,33300.0],["2004-10-06",3.45,3.4933,3.4144,3.4922,43200.0],["2004-10-07",3.4789,3.4789,3.42,3.4622,18900.0],["2004-10-08",3.4722,3.4756,3.37,3.37,8100.0],["2004-10-11",3.3011,3.4356,3.3011,3.4167,45900.0],["2004-10-12",3.4189,3.4222,3.3856,3.4222,36000.0],["2004-10-13",3.4222,3.4222,3.2711,3.2944,76500.0],["2004-10-14",3.2522,3.3122,3.1167,3.1667,88200.0],["2004-10-15",3.1133,3.2567,3.1133,3.2222,118800.0],["2004-10-18",3.2622,3.31,3.1422,3.17,23400.0],["2004-10-19",3.3078,3.31,3.1633,3.1933,16200.0],["2004-10-20",3.1822,3.2222,3.1311,3.2222,34200.0],["2004-10-21",3.1567,3.2044,3.1333,3.1811,18000.0],["2004-10-22",3.2222,3.2222,3.13,3.1311,27900.0],["2004-10-25",3.2189,3.2189,3.1322,3.1578,27900.0],["2004-10-26",3.1733,3.1733,2.8989,2.95,318600.0],["2004-10-27",2.8889,2.9944,2.8889,2.9678,54000.0],["2004-10-28",3.0122,3.0422,2.8878,2.9544,90000.0],["2004-10-29",2.9111,2.99,2.8933,2.9056,63900.0],["2004-11-01",2.8889,3.1589,2.8889,3.1333,511200.0],["2004-11-02",3.1089,3.2167,3.1078,3.1511,145800.0],["2004-11-03",3.0844,3.2122,3.0844,3.16,76500.0],["2004-11-04",3.2,3.4289,3.2,3.4222,74700.0],["2004-11-05",3.4156,3.4189,3.2322,3.2789,126900.0],["2004-11-08",3.23,3.3211,3.2222,3.29,374400.0],["2004-11-09",3.3333,3.35,3.2789,3.3333,749700.0],["2004-11-10",3.3333,3.3367,3.3122,3.3333,116100.0],["2004-11-11",3.3,3.3633,3.3,3.3233,74700.0],["2004-11-12",3.2611,3.3333,3.2389,3.3322,59400.0],["2004-11-15",3.3322,3.3333,3.26,3.3311,130500.0],["2004-11-16",3.2644,3.3289,3.2533,3.3067,74700.0],["2004-11-17",3.3311,3.3856,3.29,3.3244,231300.0],["2004-11-18",3.3889,3.4011,3.2833,3.3233,81900.0],["2004-11-19",3.2789,3.3311,3.2778,3.3311,185400.0],["2004-11-22",3.2833,3.4367,3.2833,3.39,149400.0],["2004-11-23",3.4322,3.4622,3.3789,3.4444,116100.0],["2004-11-24",3.4311,3.4756,3.4167,3.4167,68400.0],["2004-11-26",3.3778,3.4711,3.3778,3.4356,95400.0],["2004-11-29",3.47,3.5444,3.3911,3.5444,107100.0],["2004-11-30",3.4644,3.5511,3.4644,3.5244,72900.0],["2004-12-01",3.5522,3.5944,3.4278,3.5,207900.0],["2004-12-02",3.5478,3.5678,3.4867,3.5278,90900.0],["2004-12-03",3.4611,3.5133,3.4022,3.4022,265500.0],["2004-12-06",3.38,3.3922,3.3533,3.3744,382500.0],["2004-12-07",3.4267,3.4278,3.2356,3.2356,160200.0],["2004-12-08",3.19,3.2489,3.1322,3.1956,333000.0],["2004-12-09",3.1222,3.1556,3.0256,3.0889,279900.0],["2004-12-10",3.0678,3.1611,3.0078,3.1211,196200.0],["2004-12-13",3.1222,3.1267,3.0311,3.1111,139500.0],["2004-12-14",3.1333,3.1333,3.0322,3.04,179100.0],["2004-12-15",2.9867,3.0256,2.9867,3.0189,284400.0],["2004-12-16",2.9778,3.05,2.9667,3.0144,605700.0],["2004-12-17",2.9689,3.0556,2.9689,3.0467,601200.0],["2004-12-20",2.9656,3.0278,2.9656,3.0033,337500.0],["2004-12-21",3.06,3.06,2.9833,3.0056,400500.0],["2004-12-22",3.0444,3.0589,3.0078,3.0333,194400.0],["2004-12-23",3.0389,3.0411,2.9933,3.0,230400.0],["2004-12-27",3.0589,3.0589,2.9089,2.9144,421200.0],["2004-12-28",2.9667,3.0267,2.8978,2.9267,171900.0],["2004-12-29",2.9678,3.0378,2.9367,2.9656,137700.0],["2004-12-30",3.03,3.0822,2.95,3.0389,158400.0],["2004-12-31",2.9789,3.0378,2.9178,2.9756,104400.0],["2005-01-03",3.0478,3.0944,2.9278,3.0022,177300.0],["2005-01-04",3.0,3.0422,2.9122,2.9122,166500.0],["2005-01-05",2.8922,2.9822,2.8578,2.8944,110700.0],["2005-01-06",2.85,3.0011,2.85,2.9222,195300.0],["2005-01-07",2.9378,2.9522,2.8822,2.8822,121500.0],["2005-01-10",2.9633,3.0,2.8478,2.8533,95400.0],["2005-01-11",2.8,2.8211,2.7611,2.8056,82800.0],["2005-01-12",2.7611,2.8178,2.75,2.7833,120600.0],["2005-01-13",2.7444,2.7811,2.7444,2.7644,147600.0],["2005-01-14",2.77,2.8322,2.7611,2.8311,37800.0],["2005-01-18",2.7789,2.9089,2.7778,2.8822,141300.0],["2005-01-19",2.9389,2.9833,2.7867,2.8611,177300.0],["2005-01-20",2.78,2.9356,2.7778,2.8467,135000.0],["2005-01-21",2.8889,2.8889,2.6744,2.6889,137700.0],["2005-01-24",2.7344,2.7344,2.6678,2.6833,32400.0],["2005-01-25",2.6311,2.6667,2.2289,2.3011,315000.0],["2005-01-26",2.2533,2.4011,2.2533,2.3078,327600.0],["2005-01-27",2.3733,2.55,2.3522,2.4078,383400.0],["2005-01-28",2.4556,2.55,2.3744,2.4233,379800.0],["2005-01-31",2.4878,2.5556,2.4822,2.5278,481500.0],["2005-02-01",2.5289,2.5511,2.4967,2.4989,431100.0],["2005-02-02",2.4667,2.5489,2.4667,2.4944,297000.0],["2005-02-03",2.46,2.5133,2.3644,2.3789,262800.0],["2005-02-04",2.3511,2.5056,2.3511,2.4944,201600.0],["2005-02-07",2.4978,2.5344,2.44,2.4789,394200.0],["2005-02-08",2.5122,2.5122,2.3833,2.4033,137700.0],["2005-02-09",2.4433,2.4433,2.2311,2.2444,222300.0],["2005-02-10",2.2778,2.3,2.2567,2.2611,234000.0],["2005-02-11",2.3278,2.3278,2.2133,2.2467,240300.0],["2005-02-14",2.2,2.2889,2.2,2.2322,245700.0],["2005-02-15",2.2889,2.4411,2.2289,2.3911,435600.0],["2005-02-16",2.3333,2.5511,2.3333,2.5511,235800.0],["2005-02-17",2.5556,2.6378,2.51,2.52,269100.0],["2005-02-18",2.5878,2.59,2.4122,2.4122,171000.0],["2005-02-22",2.4144,2.4144,2.3611,2.3611,113400.0],["2005-02-23",2.3278,2.4411,2.2744,2.3611,333900.0],["2005-02-24",2.3756,2.4344,2.3244,2.4089,344700.0],["2005-02-25",2.3889,2.49,2.3522,2.4856,195300.0],["2005-02-28",2.4144,2.4967,2.3611,2.4767,198000.0],["2005-03-01",2.4711,2.5,2.3678,2.37,339300.0],["2005-03-02",2.34,2.4111,2.34,2.3644,225000.0],["2005-03-03",2.4089,2.4089,2.3333,2.3489,243900.0],["2005-03-04",2.3389,2.3867,2.3,2.3411,238500.0],["2005-03-07",2.3944,2.3944,2.0867,2.1411,521100.0],["2005-03-08",2.15,2.18,2.0444,2.0911,423900.0],["2005-03-09",2.0944,2.1056,2.0567,2.0567,145800.0],["2005-03-10",2.0767,2.1822,2.0678,2.1333,228600.0],["2005-03-11",2.1811,2.2222,2.1122,2.1211,174600.0],["2005-03-14",2.1978,2.1978,2.1344,2.1533,164700.0],["2005-03-15",2.1933,2.2267,2.1511,2.2211,484200.0],["2005-03-16",2.1611,2.3378,2.1611,2.3089,298800.0],["2005-03-17",2.3278,2.3844,2.2856,2.3756,175500.0],["2005-03-18",2.3922,2.3989,2.2244,2.2933,303300.0],["2005-03-21",2.3333,2.3578,2.2189,2.3089,201600.0],["2005-03-22",2.3333,2.3889,2.2944,2.3122,201600.0],["2005-03-23",2.3589,2.3589,2.2467,2.2889,396900.0],["2005-03-24",2.3333,2.4533,2.2922,2.4367,207900.0],["2005-03-28",2.4356,2.4689,2.3944,2.4278,171000.0],["2005-03-29",2.3911,2.4667,2.3911,2.4422,74700.0],["2005-03-30",2.4367,2.4367,2.3767,2.4089,167400.0],["2005-03-31",2.41,2.42,2.3678,2.3689,122400.0],["2005-04-01",2.3967,2.4178,2.2989,2.3133,85500.0],["2005-04-04",2.2956,2.3578,2.2922,2.3578,152100.0],["2005-04-05",2.3344,2.3667,2.2678,2.3444,313200.0],["2005-04-06",2.3789,2.5178,2.3467,2.4844,177300.0],["2005-04-07",2.4233,2.5133,2.4111,2.4922,78300.0],["2005-04-08",2.4633,2.4944,2.4378,2.4556,144900.0],["2005-04-11",2.4189,2.61,2.4189,2.5533,280800.0],["2005-04-12",2.5022,2.6556,2.5022,2.6022,445500.0],["2005-04-13",2.6111,2.6111,2.4867,2.4867,237600.0],["2005-04-14",2.4544,2.5,2.3133,2.3289,229500.0],["2005-04-15",2.3633,2.3889,2.2611,2.2611,199800.0],["2005-04-18",2.25,2.4167,2.22,2.4167,126000.0],["2005-04-19",2.4167,2.4167,2.3333,2.3744,172800.0],["2005-04-20",2.3233,2.4122,2.25,2.3044,155700.0],["2005-04-21",2.3589,2.3889,2.3433,2.3589,235800.0],["2005-04-22",2.3989,2.4244,2.2711,2.3167,347400.0],["2005-04-25",2.3689,2.4533,2.3444,2.4022,111600.0],["2005-04-26",2.3589,2.4167,2.3589,2.4156,153000.0],["2005-04-27",2.3611,2.4444,2.3122,2.3278,200700.0],["2005-04-28",2.4122,2.4122,2.3522,2.3544,142200.0],["2005-04-29",2.3378,2.3422,2.2244,2.2822,288000.0],["2005-05-02",2.2111,2.2889,2.2111,2.2356,288000.0],["2005-05-03",2.2111,2.3522,2.2111,2.2711,203400.0],["2005-05-04",2.2233,2.2589,2.2233,2.2533,228600.0],["2005-05-05",2.24,2.3,2.2222,2.25,360000.0],["2005-05-06",2.2667,2.3267,2.2367,2.2778,112500.0],["2005-05-09",2.2989,2.4122,2.2989,2.3744,202500.0],["2005-05-10",2.4,2.6956,2.4,2.5333,455400.0],["2005-05-11",2.5889,2.7344,2.5011,2.7111,239400.0],["2005-05-12",2.7111,2.7556,2.6778,2.7356,267300.0],["2005-05-13",2.7367,2.8867,2.7367,2.8256,285300.0],["2005-05-16",2.8789,3.05,2.86,2.9833,331200.0],["2005-05-17",3.0522,3.0522,2.8633,2.9911,275400.0],["2005-05-18",2.9011,3.1111,2.9011,3.1111,376200.0],["2005-05-19",3.1111,3.1111,3.0222,3.0422,266400.0],["2005-05-20",3.1,3.1,2.9311,3.0278,288000.0],["2005-05-23",2.9578,3.0478,2.9333,2.9733,945900.0],["2005-05-24",2.9967,3.04,2.9056,3.0056,219600.0],["2005-05-25",2.9522,2.9756,2.9022,2.9422,286200.0],["2005-05-26",2.9444,3.0511,2.9422,3.0511,234900.0],["2005-05-27",3.0067,3.0267,2.93,3.0067,107100.0],["2005-05-31",2.9311,2.9867,2.9311,2.9489,158400.0],["2005-06-01",2.9778,3.0544,2.97,3.0256,195300.0],["2005-06-02",3.0389,3.0389,2.9944,3.0222,171900.0],["2005-06-03",3.0444,3.0556,2.9944,3.0222,110700.0],["2005-06-06",3.0011,3.0556,3.0011,3.04,166500.0],["2005-06-07",3.0389,3.11,3.0222,3.0944,169200.0],["2005-06-08",3.0556,3.1333,2.9778,3.0067,1248300.0],["2005-06-09",2.9889,3.04,2.9556,3.0222,633600.0],["2005-06-10",3.0189,3.0733,2.9844,2.9978,111600.0],["2005-06-13",2.9967,3.0478,2.9967,3.0,1296000.0],["2005-06-14",3.04,3.1589,3.04,3.1444,285300.0],["2005-06-15",3.1533,3.1533,3.0189,3.0878,92700.0],["2005-06-16",3.0967,3.1111,3.0678,3.1111,31500.0],["2005-06-17",3.1344,3.1344,2.9633,3.0333,261000.0],["2005-06-20",3.04,3.1633,3.0133,3.12,116100.0],["2005-06-21",3.1267,3.1489,3.0433,3.0611,86400.0],["2005-06-22",3.1111,3.1111,3.0422,3.0867,45000.0],["2005-06-23",3.0644,3.0833,2.9756,2.9756,73800.0],["2005-06-24",2.95,2.98,2.8033,2.8133,271800.0],["2005-06-27",2.8089,2.8833,2.8056,2.8833,23400.0],["2005-06-28",2.8389,2.9444,2.8389,2.9444,243900.0],["2005-06-29",2.8933,2.9422,2.8933,2.9211,74700.0],["2005-06-30",2.8822,2.8822,2.6711,2.7911,389700.0],["2005-07-01",2.7856,2.8122,2.7489,2.7989,61200.0],["2005-07-05",2.8333,3.0489,2.7689,3.0489,57600.0],["2005-07-06",3.0489,3.0489,2.8889,3.0367,162900.0],["2005-07-07",2.9444,3.0278,2.8944,3.0,96300.0],["2005-07-08",2.9478,3.1111,2.9478,3.1111,50400.0],["2005-07-11",3.1111,3.2222,3.0556,3.1967,238500.0],["2005-07-12",3.1311,3.1411,3.1011,3.1011,46800.0],["2005-07-13",3.0978,3.0978,3.03,3.03,55800.0],["2005-07-14",3.1111,3.1111,2.7578,2.7833,64800.0],["2005-07-15",2.7778,2.8344,2.6944,2.8011,81000.0],["2005-07-18",2.8611,2.8889,2.8367,2.8667,61200.0],["2005-07-19",2.9311,3.0322,2.8833,3.0322,72000.0],["2005-07-20",2.9578,3.0556,2.9578,3.0444,90000.0],["2005-07-21",3.0544,3.1111,2.9722,2.9722,23400.0],["2005-07-22",2.9722,2.9967,2.8889,2.9889,38700.0],["2005-07-25",2.9889,3.0111,2.9156,2.9733,59400.0],["2005-07-26",2.9978,3.0022,2.7167,2.7578,524700.0],["2005-07-27",2.7133,2.7278,2.5767,2.7022,147600.0],["2005-07-28",2.7589,2.8144,2.7056,2.7322,72900.0],["2005-07-29",2.7033,3.0511,2.7033,2.9844,195300.0],["2005-08-01",2.9522,3.0,2.9456,2.99,35100.0],["2005-08-02",3.0756,3.1089,2.9489,3.0056,84600.0],["2005-08-03",2.9567,2.99,2.9456,2.9456,19800.0],["2005-08-04",2.9867,2.9867,2.89,2.89,24300.0],["2005-08-05",2.8422,2.9944,2.6678,2.6789,70200.0],["2005-08-08",2.7544,2.84,2.6733,2.84,99000.0],["2005-08-09",2.7222,2.8333,2.7222,2.8333,62100.0],["2005-08-10",2.81,2.8433,2.7278,2.7278,245700.0],["2005-08-11",2.7578,2.8,2.6833,2.8,135900.0],["2005-08-12",2.8189,2.8189,2.7156,2.7889,66600.0],["2005-08-15",2.7544,2.9056,2.7078,2.85,367200.0],["2005-08-16",2.8222,2.9267,2.7111,2.7189,591300.0],["2005-08-17",2.6889,2.8678,2.6889,2.8244,215100.0],["2005-08-18",2.7844,2.93,2.7644,2.8522,217800.0],["2005-08-19",2.8367,2.9356,2.7722,2.8178,650700.0],["2005-08-22",2.8,2.8267,2.7356,2.8056,139500.0],["2005-08-23",2.8222,2.87,2.7278,2.7733,194400.0],["2005-08-24",2.7878,2.7889,2.76,2.7778,112500.0],["2005-08-25",2.8322,2.8322,2.7389,2.7778,325800.0],["2005-08-26",2.7778,2.8056,2.65,2.6844,600300.0],["2005-08-29",2.6656,2.7,2.5444,2.5811,346500.0],["2005-08-30",2.61,2.6522,2.5767,2.63,162900.0],["2005-08-31",2.5911,2.6611,2.5856,2.63,284400.0],["2005-09-01",2.6611,2.6689,2.6122,2.6311,239400.0],["2005-09-02",2.6311,2.7278,2.6167,2.6256,483300.0],["2005-09-06",2.6333,2.7322,2.5778,2.6333,414000.0],["2005-09-07",2.65,2.65,2.5733,2.5833,378900.0],["2005-09-08",2.61,2.6278,2.5822,2.6167,760500.0],["2005-09-09",2.5722,2.6478,2.5711,2.6178,193500.0],["2005-09-12",2.5767,2.6222,2.5533,2.5889,333900.0],["2005-09-13",2.5889,2.6033,2.5622,2.5744,217800.0],["2005-09-14",2.5678,2.5944,2.5444,2.5833,530100.0],["2005-09-15",2.59,2.6111,2.5633,2.5922,269100.0],["2005-09-16",2.6178,2.6333,2.5867,2.6111,506700.0],["2005-09-19",2.6522,2.6522,2.5767,2.6067,447300.0],["2005-09-20",2.5867,2.6222,2.5611,2.5967,216900.0],["2005-09-21",2.5689,2.5889,2.5278,2.5444,90900.0],["2005-09-22",2.5256,2.6611,2.5256,2.5556,263700.0],["2005-09-23",2.5356,2.6011,2.5311,2.5744,280800.0],["2005-09-26",2.5667,2.8133,2.5267,2.6756,300600.0],["2005-09-27",2.6544,2.7522,2.6178,2.6878,839700.0],["2005-09-28",2.6689,2.7278,2.6122,2.6644,441000.0],["2005-09-29",2.6867,2.6867,2.6567,2.6722,401400.0],["2005-09-30",2.6667,2.6678,2.6411,2.6622,279900.0],["2005-10-03",2.6433,2.6622,2.5689,2.57,231300.0],["2005-10-04",2.5589,2.6622,2.5222,2.5333,284400.0],["2005-10-05",2.5211,2.5311,2.4056,2.42,252000.0],["2005-10-06",2.4356,2.5411,2.4333,2.49,198000.0],["2005-10-07",2.5167,2.5178,2.4333,2.5111,210600.0],["2005-10-10",2.4611,2.5289,2.4611,2.4889,162000.0],["2005-10-11",2.4956,2.5211,2.4456,2.45,251100.0],["2005-10-12",2.43,2.4889,2.4278,2.4733,353700.0],["2005-10-13",2.4567,2.5656,2.4511,2.5333,301500.0],["2005-10-14",2.5589,2.5589,2.4533,2.4767,252000.0],["2005-10-17",2.4878,2.4944,2.3233,2.4644,207900.0],["2005-10-18",2.4444,2.45,2.4089,2.4289,191700.0],["2005-10-19",2.3756,2.4556,2.3756,2.4556,92700.0],["2005-10-20",2.4478,2.45,2.3856,2.43,38700.0],["2005-10-21",2.3911,2.4044,2.3467,2.37,99000.0],["2005-10-24",2.3833,2.4556,2.3833,2.4556,82800.0],["2005-10-25",2.4,2.4389,2.3422,2.3744,113400.0],["2005-10-26",2.4144,2.4167,2.1711,2.2389,547200.0],["2005-10-27",2.2144,2.25,2.1933,2.24,451800.0],["2005-10-28",2.2822,2.3089,2.2478,2.2767,266400.0],["2005-10-31",2.3044,2.4433,2.3044,2.4422,219600.0],["2005-11-01",2.4133,2.4244,2.3944,2.4111,409500.0],["2005-11-02",2.41,2.4356,2.4089,2.4267,270000.0],["2005-11-03",2.4333,2.4333,2.1678,2.1778,728100.0],["2005-11-04",2.1667,2.2056,2.1667,2.1889,128700.0],["2005-11-07",2.1667,2.1667,1.91,1.9378,614700.0],["2005-11-08",1.9567,1.9744,1.9167,1.9578,1287900.0],["2005-11-09",1.9622,1.98,1.9367,1.94,317700.0],["2005-11-10",1.96,2.0122,1.9278,1.9444,1151100.0],["2005-11-11",1.9444,1.9478,1.9056,1.9222,274500.0],["2005-11-14",1.9478,1.9478,1.8433,1.8433,506700.0],["2005-11-15",1.8767,1.9056,1.8611,1.8744,329400.0],["2005-11-16",1.8589,1.8733,1.8456,1.8533,684000.0],["2005-11-17",1.8533,1.8611,1.8456,1.8456,552600.0],["2005-11-18",1.8778,1.8778,1.8333,1.8444,2797200.0],["2005-11-21",1.8444,1.8556,1.8256,1.8389,349200.0],["2005-11-22",1.8556,1.8556,1.8122,1.8333,1224000.0],["2005-11-23",1.8367,1.8467,1.8222,1.8278,430200.0],["2005-11-25",1.8444,1.8444,1.8222,1.8222,140400.0],["2005-11-28",1.8178,1.8367,1.7667,1.8178,803700.0],["2005-11-29",1.8333,1.8333,1.7856,1.8089,335700.0],["2005-11-30",1.8411,1.8411,1.7711,1.8,717300.0],["2005-12-01",1.8333,1.8333,1.8011,1.83,1064700.0],["2005-12-02",1.8333,1.8867,1.8222,1.8856,1067400.0],["2005-12-05",1.8844,2.0089,1.8511,1.95,735300.0],["2005-12-06",1.9767,2.1322,1.9767,2.1244,832500.0],["2005-12-07",2.1089,2.2111,2.0767,2.1933,711000.0],["2005-12-08",2.1933,2.3322,2.1822,2.3167,535500.0],["2005-12-09",2.3244,2.3911,2.3222,2.3489,508500.0],["2005-12-12",2.3489,2.4056,2.3267,2.3833,390600.0],["2005-12-13",2.3611,2.3611,2.2956,2.3111,261900.0],["2005-12-14",2.36,2.3656,2.3211,2.3611,174600.0],["2005-12-15",2.35,2.35,2.31,2.3122,175500.0],["2005-12-16",2.3144,2.3978,2.3133,2.3133,565200.0],["2005-12-19",2.3411,2.3411,2.2533,2.2767,126900.0],["2005-12-20",2.2667,2.2667,2.1933,2.2,74700.0],["2005-12-21",2.2122,2.2344,2.1878,2.1878,90000.0],["2005-12-22",2.17,2.19,2.14,2.1633,129600.0],["2005-12-23",2.1511,2.1567,2.1178,2.1556,36900.0],["2005-12-27",2.1156,2.1411,2.1,2.1056,67500.0],["2005-12-28",2.0722,2.0722,2.0444,2.0622,116100.0],["2005-12-29",2.0556,2.0711,2.0278,2.0511,133200.0],["2005-12-30",2.0278,2.1178,2.0178,2.11,135900.0],["2006-01-03",2.1078,2.1533,2.0989,2.1533,73800.0],["2006-01-04",2.1533,2.1589,2.11,2.1156,135000.0],["2006-01-05",2.1333,2.1333,2.1067,2.1067,69300.0],["2006-01-06",2.0689,2.1078,2.0178,2.07,178200.0],["2006-01-09",2.07,2.07,2.02,2.0233,69300.0],["2006-01-10",2.0278,2.0867,2.0233,2.0689,81000.0],["2006-01-11",2.0533,2.1178,2.0444,2.0667,87300.0],["2006-01-12",2.0467,2.0689,2.0156,2.0178,168300.0],["2006-01-13",2.0278,2.1389,2.0278,2.1067,133200.0],["2006-01-17",2.08,2.1422,2.0789,2.1244,126000.0],["2006-01-18",2.0922,2.1822,2.08,2.1167,149400.0],["2006-01-19",2.1311,2.1311,2.1044,2.11,91800.0],["2006-01-20",2.1244,2.13,2.1078,2.1111,136800.0],["2006-01-23",2.1289,2.1289,2.0989,2.1122,70200.0],["2006-01-24",2.1167,2.1278,2.1056,2.1278,110700.0],["2006-01-25",2.1167,2.1167,2.0444,2.0722,73800.0],["2006-01-26",2.0922,2.0967,2.0378,2.0756,43200.0],["2006-01-27",2.0778,2.0889,2.0689,2.0889,43200.0],["2006-01-30",2.0767,2.0767,2.0511,2.0711,46800.0],["2006-01-31",2.0589,2.0633,2.02,2.0444,202500.0],["2006-02-01",2.0444,2.0444,2.0167,2.03,80100.0],["2006-02-02",2.0278,2.0333,1.9989,1.9989,124200.0],["2006-02-03",2.05,2.05,1.9789,1.9856,27000.0],["2006-02-06",1.9733,1.9733,1.9333,1.9589,46800.0],["2006-02-07",1.9233,1.9456,1.8744,1.9167,407700.0],["2006-02-08",1.9111,1.9978,1.91,1.9811,408600.0],["2006-02-09",2.0044,2.1633,2.0044,2.1556,729000.0],["2006-02-10",2.1222,2.2089,2.1222,2.1911,279900.0],["2006-02-13",2.2,2.2056,2.1467,2.1744,195300.0],["2006-02-14",2.1667,2.2822,2.1633,2.2778,345600.0],["2006-02-15",2.2667,2.3133,2.2611,2.2633,66600.0],["2006-02-16",2.2644,2.2644,2.2222,2.2422,116100.0],["2006-02-17",2.25,2.3044,2.2422,2.2778,94500.0],["2006-02-21",2.2678,2.2944,2.2222,2.2322,48600.0],["2006-02-22",2.2644,2.2644,2.2222,2.2556,94500.0],["2006-02-23",2.2667,2.2989,2.2667,2.2678,56700.0],["2006-02-24",2.2733,2.2889,2.2222,2.2222,96300.0],["2006-02-27",2.2133,2.2333,2.2133,2.2222,275400.0],["2006-02-28",2.2222,2.2233,2.1467,2.1667,136800.0],["2006-03-01",2.1622,2.2156,2.1444,2.2111,51300.0],["2006-03-02",2.1844,2.2056,2.1111,2.1233,48600.0],["2006-03-03",2.1067,2.1667,2.0767,2.1444,130500.0],["2006-03-06",2.0822,2.1611,2.0767,2.1133,61200.0],["2006-03-07",2.1211,2.1311,2.0711,2.1067,197100.0],["2006-03-08",2.1278,2.1456,2.1222,2.1356,116100.0],["2006-03-09",2.14,2.1944,2.1389,2.1389,192600.0],["2006-03-10",2.1344,2.2444,2.1344,2.2444,112500.0],["2006-03-13",2.2444,2.2722,2.1944,2.2222,129600.0],["2006-03-14",2.2,2.2456,2.1811,2.2456,75600.0],["2006-03-15",2.2656,2.2656,2.2111,2.2511,91800.0],["2006-03-16",2.2667,2.41,2.25,2.3222,236700.0],["2006-03-17",2.34,2.3833,2.2522,2.2689,492300.0],["2006-03-20",2.2389,2.2567,2.1833,2.2244,118800.0],["2006-03-21",2.2189,2.2689,2.1856,2.2189,85500.0],["2006-03-22",2.22,2.2356,2.1722,2.2311,76500.0],["2006-03-23",2.2233,2.2278,2.1956,2.2167,101700.0],["2006-03-24",2.2022,2.2222,2.1789,2.2122,65700.0],["2006-03-27",2.2133,2.2167,2.1756,2.2167,194400.0],["2006-03-28",2.2,2.2444,2.1833,2.2367,74700.0],["2006-03-29",2.25,2.2811,2.2489,2.2756,95400.0],["2006-03-30",2.2667,2.3556,2.2444,2.3556,261900.0],["2006-03-31",2.3133,2.4467,2.3133,2.4467,203400.0],["2006-04-03",2.4267,2.6767,2.4211,2.6178,273600.0],["2006-04-04",2.6111,2.8989,2.6111,2.6956,330300.0],["2006-04-05",2.76,2.76,2.6456,2.6667,12600.0],["2006-04-06",2.6289,2.6289,2.5178,2.5178,117000.0],["2006-04-07",2.51,2.5111,2.4111,2.4111,90000.0],["2006-04-10",2.4267,2.4267,2.3189,2.3478,185400.0],["2006-04-11",2.37,2.37,2.2967,2.3278,144900.0],["2006-04-12",2.3433,2.3522,2.3122,2.3278,50400.0],["2006-04-13",2.3,2.3556,2.3,2.3256,27900.0],["2006-04-17",2.3011,2.3078,2.2278,2.2622,63000.0],["2006-04-18",2.2022,2.3044,2.2,2.2833,123300.0],["2006-04-19",2.3478,2.3844,2.2878,2.2989,81000.0],["2006-04-20",2.2944,2.3611,2.2011,2.3411,63000.0],["2006-04-21",2.3833,2.3833,2.2633,2.3478,127800.0],["2006-04-24",2.3633,2.3767,2.2856,2.3367,81900.0],["2006-04-25",2.3233,2.4078,2.2867,2.4078,175500.0],["2006-04-26",2.4278,2.4556,2.3578,2.4067,220500.0],["2006-04-27",2.3778,2.4922,2.3344,2.4844,428400.0],["2006-04-28",2.41,2.4833,2.2778,2.4533,321300.0],["2006-05-01",2.3611,2.5044,2.3611,2.4344,187200.0],["2006-05-02",2.4444,2.4622,2.4444,2.4622,75600.0],["2006-05-03",2.5122,2.5122,2.4378,2.4456,248400.0],["2006-05-04",2.4322,2.4789,2.4322,2.46,55800.0],["2006-05-05",2.4589,2.4667,2.44,2.4544,142200.0],["2006-05-08",2.4167,2.6,2.4167,2.5744,333900.0],["2006-05-09",2.5922,2.5922,2.4867,2.4956,67500.0],["2006-05-10",2.4733,2.5044,2.4733,2.4944,42300.0],["2006-05-11",2.4778,2.5278,2.44,2.4444,192600.0],["2006-05-12",2.4267,2.5589,2.4267,2.4578,308700.0],["2006-05-15",2.44,2.4489,2.4178,2.44,199800.0],["2006-05-16",2.4289,2.4567,2.42,2.4356,142200.0],["2006-05-17",2.4056,2.4567,2.4056,2.4467,388800.0],["2006-05-18",2.4611,2.4611,2.3789,2.3944,69300.0],["2006-05-19",2.3567,2.3567,2.2944,2.3278,322200.0],["2006-05-22",2.3222,2.3822,2.2844,2.3122,213300.0],["2006-05-23",2.3278,2.4478,2.3278,2.3756,72900.0],["2006-05-24",2.4467,2.5711,2.3967,2.5633,319500.0],["2006-05-25",2.5911,2.6089,2.5567,2.5744,171000.0],["2006-05-26",2.6111,2.6444,2.6011,2.6267,59400.0],["2006-05-30",2.5856,2.5856,2.4689,2.4733,51300.0],["2006-05-31",2.5,2.6633,2.4833,2.6367,270900.0],["2006-06-01",2.56,2.8333,2.56,2.7856,574200.0],["2006-06-02",2.8333,2.8889,2.79,2.8133,223200.0],["2006-06-05",2.7844,2.9089,2.7389,2.7456,346500.0],["2006-06-06",2.7733,2.8611,2.7722,2.86,169200.0],["2006-06-07",2.8189,2.8611,2.8189,2.8589,450000.0],["2006-06-08",2.8244,2.8744,2.8044,2.8633,265500.0],["2006-06-09",2.8611,2.8889,2.8522,2.8722,104400.0],["2006-06-12",2.8489,2.92,2.8333,2.8644,250200.0],["2006-06-13",2.8767,2.9367,2.83,2.9144,102600.0],["2006-06-14",2.9144,2.9411,2.8911,2.9256,135900.0],["2006-06-15",2.9333,2.9333,2.8389,2.8878,90900.0],["2006-06-16",2.8733,2.8911,2.5778,2.6078,1048500.0],["2006-06-19",2.5733,2.6767,2.5,2.5456,217800.0],["2006-06-20",2.5311,2.5567,2.4722,2.5444,220500.0],["2006-06-21",2.5678,2.6811,2.5633,2.6811,111600.0],["2006-06-22",2.68,2.68,2.45,2.54,301500.0],["2006-06-23",2.5167,2.52,2.3689,2.4711,207900.0],["2006-06-26",2.4667,2.6289,2.4578,2.6178,172800.0],["2006-06-27",2.6344,2.6956,2.5511,2.5511,130500.0],["2006-06-28",2.54,2.5722,2.4189,2.4356,102600.0],["2006-06-29",2.4433,2.6311,2.4344,2.6278,216000.0],["2006-06-30",2.6378,2.7778,2.5844,2.7778,1444500.0],["2006-07-03",2.7778,2.8333,2.7556,2.8333,171000.0],["2006-07-05",2.77,2.8756,2.77,2.84,376200.0],["2006-07-06",2.8511,2.8778,2.8256,2.8778,219600.0],["2006-07-07",2.8344,2.8822,2.7822,2.7989,146700.0],["2006-07-10",2.7667,2.85,2.7667,2.8011,114300.0],["2006-07-11",2.7767,2.9767,2.7767,2.9633,198900.0],["2006-07-12",2.9444,2.9478,2.7978,2.7978,147600.0],["2006-07-13",2.7778,2.7922,2.7489,2.7556,61200.0],["2006-07-14",2.7544,2.7889,2.7367,2.7678,81900.0],["2006-07-17",2.7433,2.7578,2.6933,2.7156,99000.0],["2006-07-18",2.7456,2.9111,2.7156,2.9111,348300.0],["2006-07-19",2.9011,3.0244,2.8944,3.0244,262800.0],["2006-07-20",3.0267,3.0411,2.7889,2.8089,174600.0],["2006-07-21",2.7911,2.7911,2.6756,2.7311,204300.0],["2006-07-24",2.7611,3.0011,2.7611,2.9644,153900.0],["2006-07-25",2.9556,2.9744,2.8956,2.9578,108000.0],["2006-07-26",2.9244,2.9489,2.8811,2.8889,24300.0],["2006-07-27",2.9433,2.9433,2.7778,2.7778,162900.0],["2006-07-28",2.8033,2.8522,2.7767,2.8067,36900.0],["2006-07-31",2.7844,2.8844,2.7778,2.85,176400.0],["2006-08-01",2.8822,2.8889,2.7711,2.7833,401400.0],["2006-08-02",2.7867,2.9556,2.6622,2.8833,617400.0],["2006-08-03",2.8422,3.0533,2.8422,3.0144,612900.0],["2006-08-04",3.0544,3.11,2.97,3.04,574200.0],["2006-08-07",3.0089,3.05,2.9833,3.0489,151200.0],["2006-08-08",3.0433,3.1256,3.0078,3.0567,308700.0],["2006-08-09",3.1011,3.1011,2.8689,2.8711,310500.0],["2006-08-10",2.9044,3.0956,2.8889,2.9778,262800.0],["2006-08-11",2.9511,3.05,2.9511,3.0056,373500.0],["2006-08-14",3.0433,3.2722,3.0311,3.2422,330300.0],["2006-08-15",3.2756,3.3822,3.2756,3.3433,152100.0],["2006-08-16",3.37,3.4122,3.2778,3.3,319500.0],["2006-08-17",3.2789,3.33,3.2033,3.2222,215100.0],["2006-08-18",3.1922,3.2778,3.1922,3.2389,128700.0],["2006-08-21",3.2756,3.2756,3.1989,3.2489,283500.0],["2006-08-22",3.2767,3.3056,3.2078,3.2133,150300.0],["2006-08-23",3.2367,3.2778,3.2289,3.2456,208800.0],["2006-08-24",3.2711,3.2767,3.1889,3.2144,233100.0],["2006-08-25",3.1511,3.24,3.1511,3.2344,226800.0],["2006-08-28",3.2422,3.2778,3.2111,3.2722,515700.0],["2006-08-29",3.2889,3.3011,3.2667,3.2667,581400.0],["2006-08-30",3.2933,3.3533,3.2778,3.3389,360900.0],["2006-08-31",3.3389,3.4956,3.3389,3.4444,360000.0],["2006-09-01",3.4989,3.6633,3.4556,3.6333,229500.0],["2006-09-05",3.6444,4.0433,3.6444,3.9611,1281600.0],["2006-09-06",3.9222,3.9233,3.8722,3.8756,532800.0],["2006-09-07",3.8744,3.8744,3.7644,3.7789,291600.0],["2006-09-08",3.8156,3.8811,3.7622,3.8233,339300.0],["2006-09-11",3.8178,3.9167,3.8178,3.8678,305100.0],["2006-09-12",3.89,3.9444,3.8256,3.9411,202500.0],["2006-09-13",3.8711,3.9444,3.8711,3.9444,75600.0],["2006-09-14",3.9444,3.9444,3.8611,3.8889,208800.0],["2006-09-15",3.9278,4.2,3.8911,4.1744,702000.0],["2006-09-18",4.1956,4.2078,4.1011,4.1878,331200.0],["2006-09-19",4.1667,4.1933,4.0889,4.1489,292500.0],["2006-09-20",4.1444,4.1556,4.0989,4.1267,181800.0],["2006-09-21",4.1333,4.1444,3.9711,3.9822,455400.0],["2006-09-22",3.9944,4.0733,3.9778,4.0244,172800.0],["2006-09-25",4.0444,4.0667,3.9933,4.0278,348300.0],["2006-09-26",4.0289,4.0289,3.9144,3.9744,615600.0],["2006-09-27",3.9444,4.0278,3.9444,3.99,408600.0],["2006-09-28",4.0,4.0456,3.9578,4.0156,396900.0],["2006-09-29",3.9644,4.0367,3.8789,3.8978,502200.0],["2006-10-02",3.8767,4.0411,3.8022,3.8133,444600.0],["2006-10-03",3.8222,4.0278,3.8222,4.0022,755100.0],["2006-10-04",4.0111,4.07,3.9844,4.07,750600.0],["2006-10-05",4.0978,4.4378,4.0,4.4144,855900.0],["2006-10-06",4.3822,4.4356,4.2978,4.3189,335700.0],["2006-10-09",4.3333,4.3333,4.2489,4.2767,374400.0],["2006-10-10",4.2611,4.2722,4.1556,4.2222,511200.0],["2006-10-11",4.2222,4.2756,4.1689,4.2456,749700.0],["2006-10-12",4.2778,4.2778,4.2256,4.2533,240300.0],["2006-10-13",4.2778,4.3333,4.2533,4.3333,260100.0],["2006-10-16",4.2789,4.6056,4.2778,4.6056,650700.0],["2006-10-17",4.5778,4.5989,4.5089,4.5556,899100.0],["2006-10-18",4.5556,4.5778,4.4056,4.4278,492300.0],["2006-10-19",4.3789,4.5222,4.3789,4.4989,346500.0],["2006-10-20",4.4989,4.5556,4.3978,4.4322,455400.0],["2006-10-23",4.4678,4.6111,4.4244,4.5989,567900.0],["2006-10-24",4.5633,4.6667,4.5611,4.6256,759600.0],["2006-10-25",4.67,5.0611,4.6333,5.06,1386000.0],["2006-10-26",5.0878,5.2278,5.0089,5.1144,1317600.0],["2006-10-27",5.1144,5.1756,4.9078,4.9911,639900.0],["2006-10-30",4.9611,5.0189,4.84,4.8678,910800.0],["2006-10-31",4.8667,5.0,4.8056,4.8056,407700.0],["2006-11-01",4.7844,4.9867,4.7778,4.8689,457200.0],["2006-11-02",4.84,5.0644,4.84,4.9011,585900.0],["2006-11-03",4.8622,5.0178,4.8622,4.9489,360000.0],["2006-11-06",4.9744,5.1111,4.9122,5.0211,412200.0],["2006-11-07",5.0689,5.2078,4.9244,4.96,649800.0],["2006-11-08",4.9144,5.0589,4.9144,4.9622,713700.0],["2006-11-09",5.0478,5.1333,4.9967,5.1089,558000.0],["2006-11-10",5.07,5.25,5.0567,5.1811,659700.0],["2006-11-13",5.1811,5.7211,5.1811,5.7167,1701900.0],["2006-11-14",5.7311,5.9756,5.7222,5.9756,2166300.0],["2006-11-15",6.0111,6.2389,5.95,6.1278,1728000.0],["2006-11-16",6.1444,6.2778,6.0667,6.2178,1298700.0],["2006-11-17",6.23,6.3611,6.1111,6.26,1317600.0],["2006-11-20",6.2633,6.3133,6.1089,6.1833,1936800.0],["2006-11-21",6.1944,6.25,6.0689,6.0689,1673100.0],["2006-11-22",6.1111,6.1222,6.0,6.0989,1297800.0],["2006-11-24",6.0911,6.1444,6.0911,6.1156,518400.0],["2006-11-27",6.08,6.1244,5.9467,5.9567,1667700.0],["2006-11-28",5.9322,5.9333,5.74,5.8056,2128500.0],["2006-11-29",5.8567,6.0989,5.8178,6.0744,1544400.0],["2006-11-30",6.0967,6.4122,6.0811,6.3622,1782900.0],["2006-12-01",6.4078,6.5022,6.2756,6.3211,1403100.0],["2006-12-04",6.3189,6.5889,6.3189,6.5422,1797300.0],["2006-12-05",6.6111,6.8322,6.6078,6.7367,1856700.0],["2006-12-06",6.76,6.9944,6.7533,6.8967,2033100.0],["2006-12-07",6.9222,7.0644,6.4622,6.4989,2743200.0],["2006-12-08",6.5233,6.7622,6.5233,6.6944,1915200.0],["2006-12-11",6.6667,6.8367,6.61,6.765,1224600.0],["2006-12-12",6.8267,6.8267,6.6583,6.7033,889200.0],["2006-12-13",6.815,7.1267,6.7533,7.06,1942200.0],["2006-12-14",7.1283,7.5233,7.0667,7.43,2285400.0],["2006-12-15",7.515,7.7217,7.4367,7.505,2751000.0],["2006-12-18",7.58,7.7283,7.43,7.61,2409600.0],["2006-12-19",7.58,7.7317,7.335,7.68,1474800.0],["2006-12-20",7.735,8.0167,7.6617,7.6933,1953600.0],["2006-12-21",7.7333,7.9033,7.5,7.8883,1564200.0],["2006-12-22",7.9083,7.9083,7.625,7.64,1051800.0],["2006-12-26",7.605,7.9617,7.585,7.9617,451800.0],["2006-12-27",8.04,8.18,8.0183,8.0967,1190400.0],["2006-12-28",8.11,8.2117,8.0,8.11,854400.0],["2006-12-29",8.13,8.2317,7.84,7.9283,1315800.0],["2007-01-03",8.115,8.1967,7.87,7.995,1897800.0],["2007-01-04",8.025,8.0783,7.7667,7.795,2344200.0],["2007-01-05",7.76,7.79,7.1917,7.2467,2515800.0],["2007-01-08",7.1317,7.3783,6.825,7.2033,3558600.0],["2007-01-09",7.2433,7.3433,7.1417,7.2467,1436400.0],["2007-01-10",7.17,7.2983,6.9883,7.2667,1396200.0],["2007-01-11",7.2033,7.37,7.2033,7.2617,1185600.0],["2007-01-12",7.24,7.5117,7.05,7.4233,1568400.0],["2007-01-16",7.41,7.6267,7.1083,7.155,1686600.0],["2007-01-17",7.125,7.2283,7.075,7.185,1174200.0],["2007-01-18",7.185,7.185,7.0083,7.115,1291800.0],["2007-01-19",7.0817,7.2833,7.0217,7.2383,1420200.0],["2007-01-22",7.175,7.265,6.9917,7.1233,1036800.0],["2007-01-23",7.1267,7.26,7.065,7.1583,1016400.0],["2007-01-24",7.125,7.4517,7.0933,7.41,787200.0],["2007-01-25",7.4567,7.485,7.3083,7.375,910200.0],["2007-01-26",7.3717,7.38,7.1917,7.3467,699000.0],["2007-01-29",7.3417,7.7267,7.3417,7.6983,1717200.0],["2007-01-30",7.7283,7.915,7.6867,7.8817,1150800.0],["2007-01-31",7.9367,7.9633,7.7667,7.855,821400.0],["2007-02-01",7.9483,8.025,7.7267,7.95,841200.0],["2007-02-02",8.0283,8.0283,7.845,7.92,752400.0],["2007-02-05",7.8833,7.9733,7.77,7.8433,791400.0],["2007-02-06",7.8217,7.8567,7.55,7.5867,993000.0],["2007-02-07",7.5533,7.6067,7.385,7.5267,739200.0],["2007-02-08",7.5417,7.5817,6.2833,6.3833,3412800.0],["2007-02-09",6.3583,6.5583,6.1017,6.18,2044200.0],["2007-02-12",6.2,6.2233,5.92,5.9683,1731600.0],["2007-02-13",5.9683,6.2567,5.9083,6.04,1789800.0],["2007-02-14",6.04,6.0583,5.7233,5.7733,1629600.0],["2007-02-15",5.79,5.8367,5.6917,5.7183,1458600.0],["2007-02-16",5.7183,5.76,5.5517,5.6083,1290600.0],["2007-02-20",5.57,5.76,5.5017,5.6817,1137600.0],["2007-02-21",5.5667,5.7033,5.43,5.6317,1368000.0],["2007-02-22",5.5567,5.6333,5.4583,5.59,1131600.0],["2007-02-23",5.5117,5.65,5.4933,5.5533,683400.0],["2007-02-26",5.5317,5.6133,5.3583,5.4217,1065600.0],["2007-02-27",5.2483,5.365,5.045,5.075,1507800.0],["2007-02-28",5.0583,5.1683,5.0133,5.02,1001400.0],["2007-03-01",4.9633,5.1967,4.8383,5.0983,1400400.0],["2007-03-02",4.98,5.255,4.9717,5.0317,1144800.0],["2007-03-05",4.975,5.0483,4.8,4.825,1020600.0],["2007-03-06",4.85,5.0367,4.7967,4.985,794400.0],["2007-03-07",4.95,4.9833,4.8617,4.9717,781200.0],["2007-03-08",5.0,5.045,4.8517,5.03,1228200.0],["2007-03-09",4.9267,5.0933,4.9267,5.0317,991200.0],["2007-03-12",5.0,5.0717,4.9517,5.065,609600.0],["2007-03-13",4.9867,5.0467,4.855,4.8667,1230600.0],["2007-03-14",4.845,5.0267,4.7667,4.985,1748400.0],["2007-03-15",4.975,5.0983,4.8733,5.0783,730200.0],["2007-03-16",5.0683,5.0683,4.92,5.0,752400.0],["2007-03-19",5.0,5.0783,4.9467,5.0267,501600.0],["2007-03-20",5.0067,5.1817,4.9733,5.1417,928200.0],["2007-03-21",5.1233,5.3183,5.12,5.3083,726600.0],["2007-03-22",5.2983,5.2983,5.15,5.2483,632400.0],["2007-03-23",5.2183,5.4,5.1767,5.2667,818400.0],["2007-03-26",5.2667,5.2667,5.085,5.1733,701400.0],["2007-03-27",5.1483,5.1483,4.9783,5.0317,407400.0],["2007-03-28",5.005,5.035,4.87,5.015,467400.0],["2007-03-29",5.055,5.1083,4.9933,5.01,495000.0],["2007-03-30",5.0383,5.0783,4.9917,5.0417,568800.0],["2007-04-02",5.0433,5.07,4.9683,5.055,490200.0],["2007-04-03",5.0717,5.0717,4.9733,5.0067,879000.0],["2007-04-04",4.925,5.0367,4.925,5.0,870000.0],["2007-04-05",5.0,5.0117,4.8483,4.92,1005600.0],["2007-04-09",4.915,4.94,4.8333,4.88,552600.0],["2007-04-10",4.8783,5.07,4.835,4.965,474600.0],["2007-04-11",4.9817,4.9817,4.7433,4.9217,556200.0],["2007-04-12",4.8833,4.9217,4.7767,4.8733,798600.0],["2007-04-13",4.8617,4.9517,4.84,4.95,453000.0],["2007-04-16",4.96,5.0783,4.96,5.0617,370200.0],["2007-04-17",5.1217,5.1217,4.9867,5.0583,629400.0],["2007-04-18",5.0,5.0233,4.8367,4.8367,642000.0],["2007-04-19",4.8017,4.8983,4.75,4.8333,617400.0],["2007-04-20",4.905,4.905,4.7667,4.8133,613800.0],["2007-04-23",4.785,4.8283,4.65,4.74,443400.0],["2007-04-24",4.7583,4.775,4.5933,4.7017,317400.0],["2007-04-25",4.745,4.87,4.7117,4.8167,431400.0],["2007-04-26",4.8017,4.8017,4.6917,4.6917,343800.0],["2007-04-27",4.715,4.825,4.6733,4.7033,338400.0],["2007-04-30",4.7033,4.7783,4.5283,4.5317,719400.0],["2007-05-01",4.53,4.5383,4.43,4.465,999000.0],["2007-05-02",4.4533,4.6483,4.4367,4.525,733200.0],["2007-05-03",4.5117,4.7783,4.5117,4.595,562800.0],["2007-05-04",4.6117,4.6617,4.405,4.4967,428400.0],["2007-05-07",4.4783,4.7,4.4783,4.6467,520800.0],["2007-05-08",4.605,4.605,4.4167,4.53,467400.0],["2007-05-09",4.505,4.7983,4.505,4.7633,552000.0],["2007-05-10",4.7233,4.7817,4.5083,4.525,443400.0],["2007-05-11",4.5833,4.6333,4.5433,4.585,238200.0],["2007-05-14",4.5683,4.5933,4.505,4.52,277800.0],["2007-05-15",4.5233,4.5833,4.3483,4.3633,400800.0],["2007-05-16",4.5183,4.52,4.3367,4.4017,354000.0],["2007-05-17",4.3817,4.4967,4.34,4.3417,321000.0],["2007-05-18",4.35,4.3733,4.2767,4.3583,396600.0],["2007-05-21",4.3383,4.4817,4.3383,4.4133,182400.0],["2007-05-22",4.4,4.4533,4.335,4.3517,199800.0],["2007-05-23",4.3717,4.4,4.3283,4.3633,373200.0],["2007-05-24",4.345,4.425,4.3133,4.3983,467400.0],["2007-05-25",4.4117,4.5333,4.36,4.4017,252000.0],["2007-05-29",4.4267,4.55,4.3817,4.4117,508200.0],["2007-05-30",4.3717,4.4183,4.3367,4.4017,365400.0],["2007-05-31",4.395,4.5817,4.355,4.5733,421800.0],["2007-06-01",4.5833,4.5833,4.2867,4.3583,550800.0],["2007-06-04",4.3167,4.4233,4.1883,4.225,441600.0],["2007-06-05",4.195,4.3417,4.195,4.225,320400.0],["2007-06-06",4.175,4.1817,3.8567,4.05,871200.0],["2007-06-07",4.4167,4.5,4.1483,4.2283,1585200.0],["2007-06-08",4.215,4.5133,4.14,4.4433,835200.0],["2007-06-11",4.4283,4.4567,4.2433,4.2933,468000.0],["2007-06-12",4.2667,4.3783,4.2333,4.305,661200.0],["2007-06-13",4.3117,4.4217,4.245,4.3817,267000.0],["2007-06-14",4.3383,4.4733,4.315,4.3567,259800.0],["2007-06-15",4.4333,4.49,4.3867,4.4133,409800.0],["2007-06-18",4.4083,4.4083,4.2917,4.3217,195600.0],["2007-06-19",4.285,4.3267,4.1817,4.2433,307200.0],["2007-06-20",4.295,4.3233,4.0017,4.06,550800.0],["2007-06-21",4.0333,4.3867,4.0317,4.35,643200.0],["2007-06-22",4.35,4.4,4.2683,4.2783,1657800.0],["2007-06-25",4.2867,4.365,4.2017,4.295,700200.0],["2007-06-26",4.3083,4.385,4.175,4.1817,952800.0],["2007-06-27",4.1433,4.2833,4.03,4.2833,597000.0],["2007-06-28",4.295,4.365,4.2733,4.33,423000.0],["2007-06-29",4.33,4.3867,4.3133,4.3567,734400.0],["2007-07-02",4.4017,4.5183,4.3533,4.4217,827400.0],["2007-07-03",4.425,4.4333,4.4133,4.42,368400.0],["2007-07-05",4.4133,4.53,4.355,4.5,496200.0],["2007-07-06",4.515,4.5233,4.3867,4.5033,637200.0],["2007-07-09",4.4967,4.6017,4.4833,4.505,487200.0],["2007-07-10",4.4683,4.535,4.4583,4.515,510000.0],["2007-07-11",4.5033,4.6583,4.4783,4.53,522600.0],["2007-07-12",4.55,4.665,4.5,4.6367,357600.0],["2007-07-13",4.65,4.65,4.5033,4.5817,234600.0],["2007-07-16",4.5767,4.6917,4.5233,4.59,550800.0],["2007-07-17",4.615,4.7183,4.5333,4.67,627600.0],["2007-07-18",4.6767,4.6917,4.6333,4.6817,471600.0],["2007-07-19",4.7033,4.7033,4.605,4.6217,436800.0],["2007-07-20",4.6117,4.665,4.5233,4.6583,485400.0],["2007-07-23",4.665,4.7267,4.5767,4.6317,638400.0],["2007-07-24",4.575,4.6783,4.5717,4.5783,516000.0],["2007-07-25",4.62,4.7067,4.5667,4.6667,433200.0],["2007-07-26",4.6617,4.6833,4.5,4.535,581400.0],["2007-07-27",4.5017,4.6033,4.4383,4.46,442200.0],["2007-07-30",4.4517,4.4983,4.3617,4.3967,582600.0],["2007-07-31",4.45,4.5317,4.3833,4.4333,497400.0],["2007-08-01",4.3933,4.5333,4.335,4.525,899400.0],["2007-08-02",4.5333,4.59,4.4367,4.475,1011600.0],["2007-08-03",4.4817,4.4817,4.2267,4.3217,924000.0],["2007-08-06",4.3333,4.3717,4.255,4.345,550800.0],["2007-08-07",4.295,4.3433,4.1983,4.2483,555600.0],["2007-08-08",4.1833,4.3667,4.015,4.2367,1872000.0],["2007-08-09",4.145,4.24,3.7867,3.9333,2418000.0],["2007-08-10",3.8667,4.595,3.7967,4.3267,1452000.0],["2007-08-13",4.395,4.7917,4.295,4.3567,1095600.0],["2007-08-14",4.4,4.5683,4.2917,4.3283,655200.0],["2007-08-15",4.3133,4.4333,4.295,4.3267,352800.0],["2007-08-16",4.3217,4.4983,4.1333,4.3333,818400.0],["2007-08-17",4.5,4.5,4.1267,4.2133,682800.0],["2007-08-20",4.2183,4.315,4.0933,4.18,376800.0],["2007-08-21",4.2017,4.2183,4.01,4.06,433800.0],["2007-08-22",4.0833,4.4233,4.0633,4.4217,522600.0],["2007-08-23",4.435,4.4833,4.2217,4.32,727800.0],["2007-08-24",4.2967,4.3567,4.2583,4.3233,739200.0],["2007-08-27",4.3017,4.33,4.2833,4.325,670200.0],["2007-08-28",4.2917,4.34,4.225,4.2583,435600.0],["2007-08-29",4.2767,4.3667,4.2333,4.345,973800.0],["2007-08-30",4.2917,4.3167,4.1183,4.1467,461400.0],["2007-08-31",4.2017,4.21,4.0983,4.1783,208200.0],["2007-09-04",4.1717,4.215,4.1533,4.1917,342600.0],["2007-09-05",4.2067,4.215,4.1517,4.1683,510600.0],["2007-09-06",4.165,4.1933,4.1483,4.18,276600.0],["2007-09-07",4.1117,4.2067,4.1017,4.115,391200.0],["2007-09-10",4.1333,4.1333,3.9383,3.985,535200.0],["2007-09-11",4.0133,4.0917,3.9367,4.0917,295200.0],["2007-09-12",4.085,4.0983,3.9833,4.0017,696600.0],["2007-09-13",4.02,4.02,3.845,3.9017,891000.0],["2007-09-14",3.8633,3.925,3.845,3.9167,566400.0],["2007-09-17",3.9017,3.9017,3.8017,3.835,368400.0],["2007-09-18",3.8417,4.0767,3.84,4.0717,209400.0],["2007-09-19",4.1,4.1617,4.0817,4.16,611400.0],["2007-09-20",4.15,4.2317,3.9983,3.9983,414600.0],["2007-09-21",4.0367,4.0983,3.965,3.9717,563400.0],["2007-09-24",3.965,3.965,3.7383,3.7933,801600.0],["2007-09-25",3.815,4.0,3.7833,3.955,1355400.0],["2007-09-26",3.9783,4.0667,3.9333,3.95,194400.0],["2007-09-27",3.9617,3.9833,3.885,3.93,255600.0],["2007-09-28",3.92,3.9833,3.805,3.8533,404400.0],["2007-10-01",3.845,3.9233,3.8017,3.9133,528000.0],["2007-10-02",3.9517,3.9517,3.8533,3.91,510600.0],["2007-10-03",3.8817,3.9333,3.8433,3.8967,564000.0],["2007-10-04",3.9133,3.9733,3.87,3.9,277200.0],["2007-10-05",3.9367,4.0433,3.9283,4.0183,709200.0],["2007-10-08",4.0,4.1133,3.9917,4.0867,681600.0],["2007-10-09",4.0833,4.1333,4.0583,4.1167,790800.0],["2007-10-10",4.1217,4.145,4.11,4.1383,621000.0],["2007-10-11",4.1667,4.2217,4.1417,4.215,509400.0],["2007-10-12",4.205,4.2817,4.165,4.2433,376800.0],["2007-10-15",4.24,4.3017,4.175,4.2817,460200.0],["2007-10-16",4.2783,4.3,4.225,4.2733,268800.0],["2007-10-17",4.31,4.31,4.1817,4.2867,272400.0],["2007-10-18",4.27,4.3117,4.23,4.275,255600.0],["2007-10-19",4.2783,4.2783,4.1017,4.12,736200.0],["2007-10-22",4.1,4.2717,4.1,4.2433,333000.0],["2007-10-23",4.2767,4.2833,4.1,4.2817,313800.0],["2007-10-24",4.245,4.245,4.045,4.21,598800.0],["2007-10-25",4.2067,4.3117,4.1733,4.3083,343200.0],["2007-10-26",4.3183,4.47,4.315,4.4317,285600.0],["2007-10-29",4.4283,4.4317,4.185,4.2167,426600.0],["2007-10-30",4.2267,4.5,4.075,4.32,432000.0],["2007-10-31",4.33,4.5067,4.02,4.43,719400.0],["2007-11-01",4.375,4.375,4.1,4.1817,666600.0],["2007-11-02",4.2133,4.2333,4.065,4.1883,865200.0],["2007-11-05",4.1317,4.2,4.095,4.155,788400.0],["2007-11-06",4.1817,4.225,4.1067,4.1667,572400.0],["2007-11-07",4.1083,4.1717,3.9083,3.975,1311600.0],["2007-11-08",4.005,4.0783,3.7417,3.8333,753600.0],["2007-11-09",3.835,3.855,3.7467,3.765,991800.0],["2007-11-12",3.7733,3.845,3.71,3.82,1392000.0],["2007-11-13",3.8533,3.8933,3.7633,3.8433,865800.0],["2007-11-14",3.8583,3.8617,3.765,3.7933,1020000.0],["2007-11-15",3.795,3.8,3.6717,3.6833,768600.0],["2007-11-16",3.6917,3.7283,3.6083,3.6717,777000.0],["2007-11-19",3.695,3.695,3.5783,3.6267,1222200.0],["2007-11-20",3.615,3.99,3.5633,3.67,1195800.0],["2007-11-21",3.6667,3.7783,3.6367,3.7367,572400.0],["2007-11-23",3.745,3.84,3.7033,3.8367,317400.0],["2007-11-26",3.85,4.0717,3.77,3.9017,567000.0],["2007-11-27",3.9483,3.965,3.9,3.915,486600.0],["2007-11-28",3.95,3.99,3.8917,3.915,406800.0],["2007-11-29",3.91,3.9767,3.865,3.8817,225600.0],["2007-11-30",3.9,3.91,3.7083,3.875,1002600.0],["2007-12-03",3.8417,3.8667,3.7517,3.765,336600.0],["2007-12-04",3.7383,3.7483,3.6667,3.7117,258600.0],["2007-12-05",3.76,3.8333,3.7233,3.8117,266400.0],["2007-12-06",3.83,3.9583,3.7883,3.9167,459600.0],["2007-12-07",3.915,4.0967,3.9033,4.0733,364800.0],["2007-12-10",4.075,4.2,4.0167,4.0817,255600.0],["2007-12-11",4.1,4.25,4.0383,4.06,388200.0],["2007-12-12",4.1633,4.2,4.0083,4.115,341400.0],["2007-12-13",4.105,4.1317,4.075,4.115,412800.0],["2007-12-14",4.075,4.3117,4.065,4.2683,420000.0],["2007-12-17",4.2367,4.2533,3.8017,3.8033,685200.0],["2007-12-18",3.835,4.0567,3.835,4.04,414600.0],["2007-12-19",4.005,4.0117,3.8817,4.0117,304800.0],["2007-12-20",4.0517,4.0517,3.8733,4.0433,252000.0],["2007-12-21",4.11,4.11,3.9567,3.99,423600.0],["2007-12-24",4.0233,4.045,3.99,4.005,94200.0],["2007-12-26",4.005,4.0067,3.855,3.985,215400.0],["2007-12-27",4.0583,4.06,3.8333,3.8467,151800.0],["2007-12-28",3.8667,3.875,3.8333,3.8417,296400.0],["2007-12-31",3.8333,3.8767,3.7917,3.8367,381600.0],["2008-01-02",3.8083,3.85,3.7483,3.795,398400.0],["2008-01-03",3.7517,3.855,3.725,3.8467,505800.0],["2008-01-04",3.795,3.8767,3.7667,3.7917,1320000.0],["2008-01-07",3.8033,4.0367,3.7983,3.9067,284400.0],["2008-01-08",3.9183,3.9517,3.7917,3.7917,220200.0],["2008-01-09",3.7983,3.8983,3.72,3.8983,270600.0],["2008-01-10",3.86,4.0667,3.785,3.9767,223200.0],["2008-01-11",3.9583,3.9583,3.8133,3.815,262200.0],["2008-01-14",3.805,4.0383,3.805,3.9267,330000.0],["2008-01-15",3.8683,3.8683,3.7517,3.8267,208200.0],["2008-01-16",3.8233,4.1683,3.815,4.0167,364200.0],["2008-01-17",4.1633,4.1633,3.9383,4.0433,250800.0],["2008-01-18",4.0417,4.13,3.9383,4.115,310800.0],["2008-01-22",3.9433,4.1283,3.7917,3.9733,296400.0],["2008-01-23",3.8717,4.1667,3.8717,4.1367,432600.0],["2008-01-24",4.1417,4.2033,3.9517,3.9517,240000.0],["2008-01-25",3.985,4.0333,3.86,3.9667,377400.0],["2008-01-28",3.95,4.1033,3.9267,4.075,508800.0],["2008-01-29",4.1083,4.1233,4.0467,4.065,447600.0],["2008-01-30",4.055,4.1967,4.0083,4.0667,393600.0],["2008-01-31",4.0083,4.205,3.9817,4.125,252000.0],["2008-02-01",4.125,4.185,4.0633,4.1733,421800.0],["2008-02-04",4.1317,4.2533,4.1317,4.1833,733200.0],["2008-02-05",4.2267,4.6583,4.2267,4.4717,846000.0],["2008-02-06",4.4833,4.5283,4.3333,4.365,900600.0],["2008-02-07",4.3317,4.8967,4.3317,4.8367,927600.0],["2008-02-08",4.8067,5.1383,4.66,5.0283,816000.0],["2008-02-11",5.0183,5.45,5.0033,5.2767,1387200.0],["2008-02-12",5.2667,5.5933,5.2483,5.3633,793200.0],["2008-02-13",5.395,5.4283,5.1633,5.2883,717600.0],["2008-02-14",5.32,5.4533,5.2283,5.3033,970200.0],["2008-02-15",5.275,5.345,5.1083,5.3267,1312800.0],["2008-02-19",5.375,5.395,5.19,5.245,348600.0],["2008-02-20",5.2283,5.4167,5.2283,5.4,216600.0],["2008-02-21",5.4167,5.5567,5.255,5.2833,750600.0],["2008-02-22",5.2817,5.4017,5.115,5.33,565200.0],["2008-02-25",5.33,5.3383,5.0833,5.1983,513000.0],["2008-02-26",5.1533,5.4417,5.1533,5.3467,543000.0],["2008-02-27",5.3217,5.3333,5.17,5.2167,435600.0],["2008-02-28",5.195,5.3317,5.1567,5.2183,346200.0],["2008-02-29",5.1667,5.2083,4.99,5.0217,444000.0],["2008-03-03",5.035,5.13,4.875,5.065,300600.0],["2008-03-04",5.0033,5.165,4.92,5.1433,460800.0],["2008-03-05",5.1783,5.1783,5.02,5.0733,231600.0],["2008-03-06",5.0283,5.1733,5.0067,5.0267,342000.0],["2008-03-07",4.97,5.1083,4.97,4.995,397200.0],["2008-03-10",5.0033,5.02,4.9633,4.9683,214200.0],["2008-03-11",5.0883,5.0983,4.8433,5.0,521400.0],["2008-03-12",5.0067,5.1833,4.9883,5.1033,331200.0],["2008-03-13",5.035,5.1983,4.9367,5.0417,329400.0],["2008-03-14",5.0717,5.0717,4.805,4.8917,466800.0],["2008-03-17",4.7633,4.955,4.7333,4.8067,456000.0],["2008-03-18",4.9167,5.1867,4.715,5.18,258000.0],["2008-03-19",5.2067,5.2067,4.8883,4.8883,399000.0],["2008-03-20",4.9383,5.2033,4.92,5.1533,894600.0],["2008-03-24",5.195,5.205,4.9983,5.13,336000.0],["2008-03-25",5.0183,5.2067,5.015,5.1567,337200.0],["2008-03-26",5.1383,5.2367,5.125,5.1633,494400.0],["2008-03-27",5.1817,5.255,5.0583,5.1067,167400.0],["2008-03-28",4.975,5.115,4.975,5.035,115800.0],["2008-03-31",4.905,5.1667,4.905,5.0983,175200.0],["2008-04-01",5.1317,5.1683,5.06,5.1667,524400.0],["2008-04-02",5.175,5.175,5.0967,5.1117,381000.0],["2008-04-03",5.075,5.1667,5.0383,5.1667,341400.0],["2008-04-04",5.1867,5.3917,5.1583,5.3667,497400.0],["2008-04-07",5.3983,5.4567,5.385,5.4333,748800.0],["2008-04-08",5.39,5.505,5.3183,5.4267,625800.0],["2008-04-09",5.4467,5.5117,5.2567,5.2733,481200.0],["2008-04-10",5.2833,5.4167,5.2833,5.3867,234000.0],["2008-04-11",5.3283,5.3283,5.045,5.045,299400.0],["2008-04-14",5.0533,5.15,5.005,5.0267,447000.0],["2008-04-15",5.06,5.2233,5.06,5.175,174000.0],["2008-04-16",5.205,5.2833,5.1667,5.2583,164400.0],["2008-04-17",5.2667,5.2667,5.1783,5.1783,176400.0],["2008-04-18",5.265,5.395,5.19,5.285,278400.0],["2008-04-21",5.2567,5.3833,5.2333,5.3467,268200.0],["2008-04-22",5.31,5.4167,5.2917,5.4017,328800.0],["2008-04-23",5.455,5.4983,5.255,5.34,322200.0],["2008-04-24",5.3533,5.4983,5.1767,5.4583,268800.0],["2008-04-25",5.47,5.5633,5.39,5.5,206400.0],["2008-04-28",5.4833,5.5833,5.3733,5.48,309000.0],["2008-04-29",5.3617,5.585,5.3617,5.4317,372600.0],["2008-04-30",5.4517,5.5783,5.405,5.4833,301800.0],["2008-05-01",5.4683,5.5783,5.3883,5.4933,297600.0],["2008-05-02",5.545,5.5667,5.395,5.4117,295800.0],["2008-05-05",5.4067,5.4667,5.2633,5.4067,180000.0],["2008-05-06",5.3783,5.5883,5.375,5.4067,461400.0],["2008-05-07",5.4217,5.4833,5.2583,5.4117,202800.0],["2008-05-08",5.385,5.5,5.3133,5.4983,381600.0],["2008-05-09",5.4333,5.4517,5.325,5.43,259800.0],["2008-05-12",5.4583,5.525,5.345,5.5,357600.0],["2008-05-13",5.5167,5.6317,5.445,5.535,381000.0],["2008-05-14",5.55,5.8333,5.4517,5.6683,548400.0],["2008-05-15",5.6583,5.8017,5.6583,5.7617,367200.0],["2008-05-16",5.795,5.7983,5.5183,5.76,307800.0],["2008-05-19",5.7483,5.7867,5.635,5.6783,288600.0],["2008-05-20",5.6417,5.785,5.6333,5.7433,484800.0],["2008-05-21",5.76,5.9233,5.7167,5.7717,526200.0],["2008-05-22",5.7883,5.935,5.7883,5.9167,235200.0],["2008-05-23",5.8817,5.8817,5.3967,5.68,471600.0],["2008-05-27",5.6967,5.8033,5.5483,5.7067,331200.0],["2008-05-28",5.74,5.8333,5.6267,5.815,233400.0],["2008-05-29",5.8083,5.9817,5.675,5.9717,322200.0],["2008-05-30",5.9783,6.0083,5.9,6.0017,718800.0],["2008-06-02",5.995,6.0117,5.7033,5.995,747000.0],["2008-06-03",6.0033,6.06,5.9167,6.06,638400.0],["2008-06-04",6.0433,6.1017,5.9233,6.025,540600.0],["2008-06-05",6.0333,6.1183,6.025,6.0933,669000.0],["2008-06-06",6.035,6.1433,5.92,5.92,249600.0],["2008-06-09",5.9167,6.0667,5.875,6.045,506400.0],["2008-06-10",6.0483,6.0883,5.9533,6.04,732000.0],["2008-06-11",6.09,6.3,6.07,6.1517,311400.0],["2008-06-12",6.1667,6.265,6.165,6.2183,427200.0],["2008-06-13",6.225,6.32,6.1817,6.2433,537000.0],["2008-06-16",6.2317,6.3,6.1117,6.1517,641400.0],["2008-06-17",6.1583,6.2467,6.0533,6.2017,723000.0],["2008-06-18",6.1283,6.2,6.0367,6.0467,768600.0],["2008-06-19",6.0233,6.2117,6.0033,6.0833,702600.0],["2008-06-20",6.0483,6.125,5.8817,5.945,552000.0],["2008-06-23",5.9467,5.9467,5.6433,5.6767,654600.0],["2008-06-24",5.625,5.7017,5.4683,5.4683,700800.0],["2008-06-25",5.4567,5.6033,5.4567,5.5367,735000.0],["2008-06-26",5.4583,5.71,5.3933,5.6733,532800.0],["2008-06-27",5.6067,5.96,5.6067,5.9267,1813200.0],["2008-06-30",5.9583,5.9817,5.6433,5.645,568200.0],["2008-07-01",5.57,5.9967,5.4833,5.53,804000.0],["2008-07-02",5.505,5.6167,5.42,5.445,359400.0],["2008-07-03",5.43,5.55,5.3333,5.3483,304800.0],["2008-07-07",5.3583,5.7133,5.3583,5.5133,553200.0],["2008-07-08",5.5333,5.7383,5.505,5.705,346800.0],["2008-07-09",5.7183,5.8,5.5733,5.5933,714000.0],["2008-07-10",5.565,5.7667,5.565,5.6367,328800.0],["2008-07-11",5.5667,5.715,5.5,5.71,262800.0],["2008-07-14",5.7717,5.7717,5.4417,5.5217,279000.0],["2008-07-15",5.45,5.65,5.385,5.4017,273600.0],["2008-07-16",5.45,5.5517,5.3383,5.53,190800.0],["2008-07-17",5.5383,5.5383,5.2667,5.3583,426000.0],["2008-07-18",5.3567,5.3733,5.2617,5.33,198000.0],["2008-07-21",5.4133,5.4133,5.2183,5.2717,341400.0],["2008-07-22",5.23,5.3317,5.1983,5.315,374400.0],["2008-07-23",5.3067,5.545,5.3033,5.4633,388200.0],["2008-07-24",5.4667,5.5,5.3117,5.4633,256200.0],["2008-07-25",5.4917,5.7083,5.3833,5.6233,326400.0],["2008-07-28",5.6,5.67,5.4933,5.5483,404400.0],["2008-07-29",5.5333,5.6417,5.4583,5.485,401400.0],["2008-07-30",5.5217,5.6083,5.395,5.4533,205800.0],["2008-07-31",5.3967,5.5567,5.3967,5.4583,249600.0],["2008-08-01",5.4233,5.4667,5.3267,5.3683,244200.0],["2008-08-04",5.33,5.3333,5.18,5.195,306600.0],["2008-08-05",5.2,5.2,4.7167,4.78,498000.0],["2008-08-06",4.7617,4.8467,4.71,4.8333,265200.0],["2008-08-07",4.79,4.8167,4.46,4.4783,958200.0],["2008-08-08",4.4867,4.9683,4.4183,4.9583,772200.0],["2008-08-11",4.9683,5.0567,4.725,5.0467,408000.0],["2008-08-12",5.025,5.1167,4.9467,4.975,384600.0],["2008-08-13",5.035,5.0833,4.9067,4.9917,559800.0],["2008-08-14",4.9517,5.0333,4.9033,5.0,114600.0],["2008-08-15",5.055,5.1317,4.8617,4.9967,229800.0],["2008-08-18",4.985,5.1417,4.845,4.8683,163800.0],["2008-08-19",4.9017,4.9233,4.795,4.8317,210000.0],["2008-08-20",4.86,4.98,4.685,4.87,326400.0],["2008-08-21",4.8383,5.0,4.7967,4.9483,240600.0],["2008-08-22",4.8833,5.06,4.8833,5.0317,188400.0],["2008-08-25",5.16,5.16,4.8567,4.8683,124200.0],["2008-08-26",4.7417,4.8317,4.7417,4.7917,200400.0],["2008-08-27",4.7767,5.095,4.6667,4.81,148800.0],["2008-08-28",4.83,4.9683,4.7883,4.9667,151200.0],["2008-08-29",4.9617,4.9617,4.8167,4.8517,97200.0],["2008-09-02",4.925,5.1767,4.8733,5.1767,607800.0],["2008-09-03",5.0433,5.2617,4.8483,5.1083,1914600.0],["2008-09-04",5.0617,5.1083,4.8333,4.8333,277200.0],["2008-09-05",4.8333,4.8667,4.425,4.535,345600.0],["2008-09-08",4.6617,4.7067,4.4333,4.5867,373200.0],["2008-09-09",4.6017,4.7117,4.53,4.62,449400.0],["2008-09-10",4.6833,4.6833,4.4967,4.51,247200.0],["2008-09-11",4.4967,4.5617,4.3783,4.4283,389400.0],["2008-09-12",4.385,4.5333,4.3633,4.4633,448800.0],["2008-09-15",4.4617,4.4817,4.3233,4.3483,223200.0],["2008-09-16",4.405,4.5817,4.3717,4.5733,297600.0],["2008-09-17",4.535,4.55,4.12,4.2683,442800.0],["2008-09-18",4.3267,4.3933,4.1917,4.3767,1105800.0],["2008-09-19",4.9183,5.0,4.3267,4.5667,955800.0],["2008-09-22",4.75,4.75,4.3483,4.405,175200.0],["2008-09-23",4.3817,4.9517,4.3817,4.5483,246600.0],["2008-09-24",4.5667,4.88,4.4683,4.605,122400.0],["2008-09-25",4.4367,4.8317,4.4367,4.7717,204000.0],["2008-09-26",4.625,4.79,4.6017,4.77,135600.0],["2008-09-29",4.6267,4.935,4.4183,4.6083,345000.0],["2008-09-30",4.7333,5.0,4.6733,4.7683,155400.0],["2008-10-01",5.0417,5.0417,4.6017,4.67,138000.0],["2008-10-02",4.6567,4.7617,4.6383,4.6733,48600.0],["2008-10-03",4.6617,4.7933,4.5933,4.6217,127200.0],["2008-10-06",4.3017,4.6267,4.165,4.305,339600.0],["2008-10-07",4.3517,4.9083,4.3517,4.54,202800.0],["2008-10-08",4.4167,4.6283,4.3083,4.53,169800.0],["2008-10-09",4.575,4.6533,3.8333,3.8333,435000.0],["2008-10-10",3.7033,3.995,3.4433,3.995,525000.0],["2008-10-13",4.1633,4.3917,4.1,4.2867,409200.0],["2008-10-14",4.325,4.5917,4.1067,4.495,484200.0],["2008-10-15",4.4233,4.6417,4.1217,4.1617,639000.0],["2008-10-16",4.0767,4.4783,4.0533,4.365,492600.0],["2008-10-17",4.2917,4.4183,4.0017,4.3017,474000.0],["2008-10-20",4.3967,4.4217,4.09,4.3633,252000.0],["2008-10-21",4.2767,4.4983,4.1367,4.185,130200.0],["2008-10-22",4.115,4.1933,3.9117,3.9117,341400.0],["2008-10-23",4.1417,4.53,4.0767,4.2817,1159200.0],["2008-10-24",4.0,4.255,3.8817,4.1533,596400.0],["2008-10-27",4.1617,4.2417,4.075,4.0767,6030600.0],["2008-10-28",4.115,4.35,3.775,4.075,802800.0],["2008-10-29",4.0483,4.275,3.8183,4.0633,708000.0],["2008-10-30",4.2067,4.4217,3.8433,4.3517,270600.0],["2008-10-31",4.3183,4.535,4.2833,4.47,364800.0],["2008-11-03",4.4917,4.4917,4.2083,4.3033,613200.0],["2008-11-04",4.085,4.2517,4.0017,4.06,557400.0],["2008-11-05",4.0583,4.2133,3.9117,3.9317,682200.0],["2008-11-06",3.9317,4.0583,3.825,3.8633,353400.0],["2008-11-07",3.895,3.9367,3.7683,3.8983,366600.0],["2008-11-10",3.9583,3.9817,3.6717,3.6833,324600.0],["2008-11-11",3.6733,3.8383,3.6117,3.6733,248400.0],["2008-11-12",3.64,3.7133,3.4917,3.5,234600.0],["2008-11-13",3.5083,3.7767,3.4,3.7217,460800.0],["2008-11-14",3.6783,3.8017,3.59,3.625,247200.0],["2008-11-17",3.6083,3.8517,3.6083,3.65,396000.0],["2008-11-18",3.765,3.765,3.5017,3.6633,378000.0],["2008-11-19",3.655,3.6783,3.3783,3.3817,174000.0],["2008-11-20",3.3833,3.525,3.1883,3.25,414000.0],["2008-11-21",3.2817,3.3533,2.9183,3.3333,792000.0],["2008-11-24",3.3333,3.6533,3.2767,3.6183,442200.0],["2008-11-25",3.6583,3.6667,3.5483,3.5883,380400.0],["2008-11-26",3.5117,3.7467,3.4767,3.6667,233400.0],["2008-11-28",3.6417,3.7383,3.5917,3.6833,78600.0],["2008-12-01",3.6,3.6,2.785,2.7967,1066200.0],["2008-12-02",2.8533,3.0017,2.76,2.89,2065800.0],["2008-12-03",2.83,2.9567,2.83,2.9317,463800.0],["2008-12-04",2.9083,2.92,2.6767,2.7,352800.0],["2008-12-05",2.67,2.7383,2.645,2.72,515400.0],["2008-12-08",2.78,2.895,2.75,2.8017,469800.0],["2008-12-09",2.675,2.9117,2.675,2.68,374400.0],["2008-12-10",2.71,2.785,2.6633,2.6767,217200.0],["2008-12-11",2.6333,2.8,2.6333,2.6667,280800.0],["2008-12-12",2.63,2.835,2.63,2.835,351000.0],["2008-12-15",2.84,2.905,2.7967,2.8383,257400.0],["2008-12-16",2.8867,3.2233,2.8633,3.2167,355800.0],["2008-12-17",3.1817,3.38,3.1033,3.23,469200.0],["2008-12-18",3.2,3.5367,3.2,3.2883,193200.0],["2008-12-19",3.395,3.395,3.19,3.2,454800.0],["2008-12-22",3.2233,3.335,3.1917,3.2633,287400.0],["2008-12-23",3.305,3.4833,3.1683,3.195,137400.0],["2008-12-24",3.2117,3.315,3.0917,3.1683,57600.0],["2008-12-26",3.13,3.3167,3.0983,3.2383,83400.0],["2008-12-29",3.2283,3.2283,3.13,3.155,41400.0],["2008-12-30",3.19,3.4417,3.1683,3.4383,172800.0],["2008-12-31",3.4367,3.6667,3.335,3.6633,380400.0],["2009-01-02",3.67,3.7383,3.48,3.4917,120600.0],["2009-01-05",3.5067,3.5067,3.2967,3.4217,149400.0],["2009-01-06",3.4467,3.865,3.345,3.7767,138600.0],["2009-01-07",3.7283,3.8033,3.6633,3.7367,194400.0],["2009-01-08",3.705,3.8167,3.705,3.8167,157800.0],["2009-01-09",3.805,3.805,3.4333,3.4333,201000.0],["2009-01-12",3.4367,3.4667,3.3133,3.4167,177600.0],["2009-01-13",3.4183,3.4417,3.4117,3.4133,97800.0],["2009-01-14",3.3617,3.3817,3.195,3.2033,160800.0],["2009-01-15",3.1767,3.33,3.05,3.1383,110400.0],["2009-01-16",3.1983,3.275,3.095,3.1133,184800.0],["2009-01-20",3.06,3.0933,2.74,2.7567,168000.0],["2009-01-21",2.7817,3.11,2.7167,3.03,646800.0],["2009-01-22",2.9833,3.0967,2.645,2.8017,177600.0],["2009-01-23",2.7317,2.9333,2.68,2.8783,262200.0],["2009-01-26",2.8683,3.0517,2.8667,2.8817,115800.0],["2009-01-27",2.8933,3.0617,2.7367,3.06,117600.0],["2009-01-28",3.095,3.3617,2.9217,3.34,100800.0],["2009-01-29",3.2967,3.36,3.1583,3.1733,87600.0],["2009-01-30",3.195,3.3033,2.935,2.94,117000.0],["2009-02-02",2.915,3.265,2.87,3.245,358800.0],["2009-02-03",3.255,3.495,3.2167,3.495,323400.0],["2009-02-04",3.48,3.48,3.2483,3.2617,185400.0],["2009-02-05",3.2433,3.405,3.1967,3.395,222600.0],["2009-02-06",3.3833,3.56,3.3833,3.5333,204600.0],["2009-02-09",3.51,3.6,3.455,3.5883,42600.0],["2009-02-10",3.5383,3.5833,3.4833,3.4967,119400.0],["2009-02-11",3.4983,3.5817,3.445,3.5483,73200.0],["2009-02-12",3.5133,3.5833,3.3733,3.5717,108000.0],["2009-02-13",3.5833,3.6367,3.4383,3.635,62400.0],["2009-02-17",3.52,3.52,3.2767,3.3133,209400.0],["2009-02-18",3.3333,3.3333,3.2517,3.2967,61200.0],["2009-02-19",3.3317,3.3317,3.1583,3.2633,35400.0],["2009-02-20",3.2117,3.32,3.1867,3.28,98400.0],["2009-02-23",3.295,3.295,3.1,3.1683,102600.0],["2009-02-24",3.1983,3.3417,3.14,3.2983,295800.0],["2009-02-25",3.285,3.285,3.0733,3.135,150000.0],["2009-02-26",3.175,3.2917,3.04,3.0917,192600.0],["2009-02-27",3.0417,3.225,3.0417,3.1433,180600.0],["2009-03-02",3.1083,3.1817,2.89,2.8933,90000.0],["2009-03-03",2.9283,3.0633,2.885,2.9717,171000.0],["2009-03-04",3.0083,3.085,2.96,3.06,187800.0],["2009-03-05",3.0117,3.0267,2.9833,2.985,151200.0],["2009-03-06",3.02,3.1,3.0083,3.0833,151200.0],["2009-03-09",3.0833,3.1483,2.985,2.99,121200.0],["2009-03-10",2.9683,3.125,2.9683,3.0217,143400.0],["2009-03-11",3.0483,3.105,2.9933,3.0417,117000.0],["2009-03-12",3.02,3.1467,3.015,3.1283,146400.0],["2009-03-13",3.1483,3.1633,3.025,3.0333,81600.0],["2009-03-16",3.05,3.0667,2.9767,3.0233,101400.0],["2009-03-17",3.0133,3.28,3.0133,3.275,92400.0],["2009-03-18",3.2683,3.5367,3.2683,3.5233,127200.0],["2009-03-19",3.575,3.575,3.5033,3.56,46200.0],["2009-03-20",3.5933,3.6383,3.495,3.5633,322800.0],["2009-03-23",3.6367,3.845,3.5167,3.8283,148800.0],["2009-03-24",3.7983,3.8967,3.4367,3.4567,115200.0],["2009-03-25",3.475,3.55,3.2083,3.4883,109800.0],["2009-03-26",3.5217,4.0217,3.44,3.995,123000.0],["2009-03-27",3.92,3.92,3.5517,3.575,79200.0],["2009-03-30",3.505,3.5067,3.3333,3.3967,93000.0],["2009-03-31",3.4433,3.4583,3.345,3.37,182400.0],["2009-04-01",3.3267,3.3267,3.08,3.26,275400.0],["2009-04-02",3.3317,3.3867,3.175,3.3517,261000.0],["2009-04-03",3.4117,3.5917,3.36,3.5917,70200.0],["2009-04-06",3.54,3.5733,3.2817,3.4567,133800.0],["2009-04-07",3.4033,3.665,3.385,3.39,91200.0],["2009-04-08",3.4217,3.605,3.3517,3.545,58200.0],["2009-04-09",3.595,3.745,3.5917,3.7333,124200.0],["2009-04-13",3.705,3.7983,3.5517,3.6567,111000.0],["2009-04-14",3.6017,3.6017,3.4,3.495,70200.0],["2009-04-15",3.4717,3.5483,3.355,3.5333,77400.0],["2009-04-16",3.55,3.7267,3.55,3.7183,45000.0],["2009-04-17",3.7383,3.74,3.5417,3.6667,156000.0],["2009-04-20",3.585,3.6083,3.2683,3.335,105000.0],["2009-04-21",3.3333,3.67,3.3333,3.6367,69600.0],["2009-04-22",3.5767,3.7717,3.5767,3.6117,84000.0],["2009-04-23",3.6033,3.6033,3.365,3.3933,112800.0],["2009-04-24",3.4333,3.4667,3.285,3.415,112800.0],["2009-04-27",3.3667,3.4517,3.2917,3.3317,135000.0],["2009-04-28",3.3133,3.4167,3.2817,3.385,48600.0],["2009-04-29",3.4,3.6667,3.2967,3.6583,201000.0],["2009-04-30",3.675,3.8317,3.6683,3.75,123000.0],["2009-05-01",3.73,3.7433,3.6467,3.7233,144000.0],["2009-05-04",3.735,3.8083,3.7033,3.8083,72000.0],["2009-05-05",3.7983,3.855,3.7617,3.82,79200.0],["2009-05-06",3.8467,3.8583,3.4383,3.4633,92400.0],["2009-05-07",3.5083,3.6283,3.2983,3.6167,176400.0],["2009-05-08",3.6433,3.95,3.4917,3.95,197400.0],["2009-05-11",3.9533,3.9667,3.84,3.8433,193800.0],["2009-05-12",3.8767,3.9883,3.575,3.6717,143400.0],["2009-05-13",3.6117,3.7283,3.5,3.595,244200.0],["2009-05-14",3.6267,3.7,3.555,3.6267,67800.0],["2009-05-15",3.645,3.675,3.5067,3.5917,81600.0],["2009-05-18",3.6467,3.71,3.57,3.7017,71400.0],["2009-05-19",3.6733,3.6983,3.6483,3.6817,37200.0],["2009-05-20",3.6967,3.7667,3.5067,3.555,108600.0],["2009-05-21",3.5017,3.6567,3.2433,3.2733,126000.0],["2009-05-22",3.32,3.3567,3.2267,3.2433,120600.0],["2009-05-26",3.2333,3.6967,3.2333,3.65,145800.0],["2009-05-27",3.6333,3.6383,3.5383,3.5517,72000.0],["2009-05-28",3.59,3.6667,3.46,3.47,49800.0],["2009-05-29",3.49,3.6417,3.465,3.5733,195600.0],["2009-06-01",3.625,3.93,3.625,3.93,155400.0],["2009-06-02",3.9117,4.0133,3.8467,4.0,91200.0],["2009-06-03",3.9667,4.005,3.8517,4.005,114600.0],["2009-06-04",3.99,4.105,3.9133,4.105,74400.0],["2009-06-05",4.115,4.2067,4.05,4.0633,88800.0],["2009-06-08",4.0433,4.0433,3.91,3.9617,107400.0],["2009-06-09",3.9683,3.9683,3.725,3.7317,256200.0],["2009-06-10",3.7633,3.7633,3.4567,3.5517,109200.0],["2009-06-11",3.575,3.6483,3.3967,3.4433,267600.0],["2009-06-12",3.4267,3.5933,3.3683,3.5333,153600.0],["2009-06-15",3.5233,3.525,3.425,3.4617,191400.0],["2009-06-16",3.5617,3.7117,3.5133,3.5383,181800.0],["2009-06-17",3.53,3.865,3.5183,3.83,99600.0],["2009-06-18",3.7767,3.86,3.59,3.6183,172800.0],["2009-06-19",3.65,3.7567,3.5667,3.6817,259800.0],["2009-06-22",3.645,3.7083,3.5733,3.5733,123000.0],["2009-06-23",3.61,3.7,3.5367,3.6633,127200.0],["2009-06-24",3.6833,3.715,3.585,3.585,73800.0],["2009-06-25",3.6583,3.685,3.605,3.68,55800.0],["2009-06-26",3.6483,3.92,3.545,3.815,510600.0],["2009-06-29",3.7983,3.8767,3.725,3.8,102000.0],["2009-06-30",3.9133,3.9133,3.7617,3.795,109800.0],["2009-07-01",3.835,4.1667,3.8067,4.055,232800.0],["2009-07-02",4.0017,4.0317,3.82,3.8333,531000.0],["2009-07-06",3.8283,3.9217,3.8283,3.8583,288600.0],["2009-07-07",3.9267,3.96,3.835,3.8767,216600.0],["2009-07-08",3.8817,4.0667,3.8817,4.0417,132000.0],["2009-07-09",4.055,4.06,3.705,3.7717,264600.0],["2009-07-10",3.7917,4.0133,3.7917,3.96,126000.0],["2009-07-13",3.895,4.2733,3.895,4.2733,283200.0],["2009-07-14",4.25,4.25,4.0783,4.1417,74400.0],["2009-07-15",4.21,4.2883,4.1283,4.2867,129600.0],["2009-07-16",4.2533,4.3167,4.1733,4.2783,70800.0],["2009-07-17",4.29,4.31,4.0817,4.1017,102600.0],["2009-07-20",4.135,4.2233,4.045,4.1833,152400.0],["2009-07-21",4.225,4.2367,4.045,4.08,84600.0],["2009-07-22",4.0733,4.1067,4.005,4.0933,52800.0],["2009-07-23",4.07,4.18,4.0417,4.1667,96000.0],["2009-07-24",4.1467,4.1667,4.0783,4.1317,107400.0],["2009-07-27",4.1383,4.185,4.0167,4.0783,48600.0],["2009-07-28",4.03,4.1467,4.03,4.0983,61200.0],["2009-07-29",4.1433,4.1433,4.0967,4.0967,10800.0],["2009-07-30",4.15,4.165,4.0283,4.09,103800.0],["2009-07-31",4.0617,4.2117,4.04,4.07,150600.0],["2009-08-03",4.0833,4.1417,4.0283,4.0833,118800.0],["2009-08-04",4.075,4.25,4.075,4.1417,550800.0],["2009-08-05",4.1433,4.2217,4.0,4.1867,384600.0],["2009-08-06",4.1667,4.305,4.1,4.2367,142800.0],["2009-08-07",4.3067,4.6333,4.265,4.5683,196200.0],["2009-08-10",4.5167,4.8233,4.475,4.5533,324000.0],["2009-08-11",4.5433,4.5617,4.25,4.2583,430200.0],["2009-08-12",4.2517,4.4667,4.2517,4.3667,229200.0],["2009-08-13",4.3783,4.4283,4.275,4.3467,376800.0],["2009-08-14",4.3333,4.335,4.13,4.1717,314400.0],["2009-08-17",4.09,4.2067,4.0417,4.1183,196200.0],["2009-08-18",4.1467,4.2917,4.125,4.1683,221400.0],["2009-08-19",4.1083,4.2867,4.1083,4.2467,150600.0],["2009-08-20",4.2233,4.3033,4.1083,4.2733,204600.0],["2009-08-21",4.3333,4.6483,4.165,4.5567,315000.0],["2009-08-24",4.58,4.6917,4.58,4.68,162600.0],["2009-08-25",4.69,4.875,4.6083,4.6417,292800.0],["2009-08-26",4.7867,5.0,4.72,4.9783,333000.0],["2009-08-27",4.9733,5.1033,4.85,5.0783,256800.0],["2009-08-28",5.0833,5.1067,4.9917,5.0217,211800.0],["2009-08-31",5.1033,5.1033,4.98,5.01,291600.0],["2009-09-01",5.0917,5.2083,5.005,5.055,384600.0],["2009-09-02",5.055,5.1217,4.9783,5.0233,607800.0],["2009-09-03",5.0217,5.1817,4.9383,5.0083,124200.0],["2009-09-04",5.0117,5.0117,4.8917,4.9433,138600.0],["2009-09-08",5.0533,5.0533,4.9,4.9667,70200.0],["2009-09-09",4.9333,5.0583,4.9067,4.9967,179400.0],["2009-09-10",5.0433,5.105,4.9667,5.0583,127200.0],["2009-09-11",5.085,5.1167,5.0517,5.085,71400.0],["2009-09-14",5.195,5.195,5.0033,5.1033,96000.0],["2009-09-15",5.0783,5.15,5.005,5.0783,178800.0],["2009-09-16",5.0417,5.2567,5.025,5.2533,126000.0],["2009-09-17",5.2567,5.2567,5.1567,5.195,31800.0],["2009-09-18",5.2333,5.235,5.0617,5.0617,273000.0],["2009-09-21",5.04,5.2317,5.04,5.165,439800.0],["2009-09-22",5.2167,5.2633,4.9967,5.0017,198000.0],["2009-09-23",5.0233,5.0233,4.865,4.8817,89400.0],["2009-09-24",4.8733,4.925,4.82,4.8633,84000.0],["2009-09-25",4.85,4.86,4.6,4.67,138600.0],["2009-09-28",4.7083,4.9217,4.7033,4.7617,130800.0],["2009-09-29",4.8233,4.875,4.72,4.7417,459000.0],["2009-09-30",4.81,4.81,4.6183,4.7333,361800.0],["2009-10-01",4.6983,4.7133,4.5833,4.5833,135000.0],["2009-10-02",4.705,4.705,4.5333,4.535,169200.0],["2009-10-05",4.58,4.6983,4.545,4.635,127200.0],["2009-10-06",4.6783,4.795,4.6317,4.7917,113400.0],["2009-10-07",4.75,4.91,4.6833,4.705,277800.0],["2009-10-08",4.7533,4.835,4.7033,4.73,144000.0],["2009-10-09",4.7383,5.0967,4.7383,5.0233,477600.0],["2009-10-12",5.0017,5.0967,4.8267,4.8333,565200.0],["2009-10-13",4.8417,4.9117,4.6833,4.7317,264000.0],["2009-10-14",4.775,4.8733,4.6883,4.7583,218400.0],["2009-10-15",4.7383,4.795,4.6367,4.7267,134400.0],["2009-10-16",4.7033,4.7333,4.61,4.6617,117000.0],["2009-10-19",4.6933,4.8867,4.68,4.8567,186000.0],["2009-10-20",4.84,4.87,4.6567,4.6983,213600.0],["2009-10-21",4.7533,4.815,4.7167,4.735,127200.0],["2009-10-22",4.69,4.8283,4.61,4.8167,88200.0],["2009-10-23",4.8167,4.8167,4.63,4.6383,149400.0],["2009-10-26",4.715,4.7283,4.6433,4.6433,59400.0],["2009-10-27",4.6917,4.74,4.6517,4.6533,70800.0],["2009-10-28",4.6683,4.7183,4.62,4.625,110400.0],["2009-10-29",4.67,4.7633,4.5967,4.7583,108600.0],["2009-10-30",4.6983,4.7617,4.6133,4.75,194400.0],["2009-11-02",4.81,4.8467,4.6583,4.82,197400.0],["2009-11-03",4.795,5.15,4.795,5.1317,189000.0],["2009-11-04",5.1767,5.4767,5.1433,5.1783,483000.0],["2009-11-05",5.215,5.215,5.1033,5.1617,157800.0],["2009-11-06",5.1617,5.1617,5.0317,5.1417,91200.0],["2009-11-09",5.15,5.15,5.0967,5.15,135000.0],["2009-11-10",5.1083,5.145,4.8817,5.0817,75600.0],["2009-11-11",5.1467,5.1467,5.0167,5.0367,106800.0],["2009-11-12",5.0367,5.0917,4.815,4.8317,92400.0],["2009-11-13",4.8633,4.975,4.8467,4.9467,91800.0],["2009-11-16",5.005,5.085,4.95,5.085,147000.0],["2009-11-17",5.05,5.09,4.9983,5.0467,166800.0],["2009-11-18",5.0733,5.1183,5.0267,5.0917,105600.0],["2009-11-19",5.0817,5.11,5.0083,5.0367,102600.0],["2009-11-20",4.9917,5.075,4.9883,5.075,64200.0],["2009-11-23",5.0833,5.3733,5.0817,5.3033,204600.0],["2009-11-24",5.2683,5.3683,5.2667,5.3433,51600.0],["2009-11-25",5.36,5.36,5.1883,5.1883,43800.0],["2009-11-27",5.0183,5.145,4.945,4.965,66600.0],["2009-11-30",4.9367,4.9883,4.5883,4.9817,462600.0],["2009-12-01",4.9767,5.0783,4.83,4.8467,512400.0],["2009-12-02",4.865,5.025,4.865,4.9367,151200.0],["2009-12-03",4.97,5.0833,4.9183,5.0083,109800.0],["2009-12-04",5.0917,5.3083,5.0567,5.3033,97200.0],["2009-12-07",5.31,5.4767,5.2167,5.4483,123000.0],["2009-12-08",5.3917,5.45,5.345,5.3533,88200.0],["2009-12-09",5.2833,5.4467,5.2633,5.36,162000.0],["2009-12-10",5.3983,5.4233,5.1617,5.205,130800.0],["2009-12-11",5.225,5.3117,5.1567,5.2483,127200.0],["2009-12-14",5.31,5.36,5.1983,5.34,72600.0],["2009-12-15",5.3417,5.6317,5.3417,5.3883,309600.0],["2009-12-16",5.42,5.5467,5.1417,5.15,138600.0],["2009-12-17",5.1283,5.245,4.9667,4.9917,125400.0],["2009-12-18",5.0417,5.2333,5.0267,5.1483,874800.0],["2009-12-21",5.165,5.2483,5.0667,5.1517,276000.0],["2009-12-22",5.14,5.39,5.14,5.3683,118800.0],["2009-12-23",5.3883,5.6117,5.3883,5.5733,132600.0],["2009-12-24",5.6233,5.675,5.5033,5.625,82800.0],["2009-12-28",5.6817,5.7367,5.6333,5.725,86400.0],["2009-12-29",5.735,5.7683,5.6267,5.725,117000.0],["2009-12-30",5.75,5.75,5.6233,5.6917,60000.0],["2009-12-31",5.5983,5.7683,5.59,5.59,130200.0],["2010-01-04",5.6867,5.6917,5.4483,5.4817,154800.0],["2010-01-05",5.4867,5.5467,5.3733,5.4083,147000.0],["2010-01-06",5.4167,5.4833,5.2,5.28,113400.0],["2010-01-07",5.3567,5.42,5.28,5.375,92400.0],["2010-01-08",5.3383,5.45,5.275,5.3567,95400.0],["2010-01-11",5.3617,5.4,5.175,5.29,110400.0],["2010-01-12",5.2333,5.3333,5.21,5.2217,87600.0],["2010-01-13",5.26,5.3167,5.1617,5.285,64800.0],["2010-01-14",5.2617,5.3633,5.1683,5.3267,58200.0],["2010-01-15",5.3517,5.3667,5.0967,5.14,139200.0],["2010-01-19",5.1933,5.3367,5.135,5.33,110400.0],["2010-01-20",5.2683,5.31,5.165,5.2083,85800.0],["2010-01-21",5.1733,5.1967,4.9183,4.9533,162000.0],["2010-01-22",4.9633,5.125,4.9033,4.9167,78600.0],["2010-01-25",5.025,5.065,4.9283,5.0017,34800.0],["2010-01-26",4.9667,5.0033,4.7917,4.8083,105000.0],["2010-01-27",4.7917,5.06,4.7917,5.0517,63000.0],["2010-01-28",5.0483,5.1233,4.8933,4.8933,87600.0],["2010-01-29",4.9283,5.2167,4.9167,5.0267,233400.0],["2010-02-01",5.1367,5.1967,5.0617,5.08,87000.0],["2010-02-02",5.18,5.41,5.0867,5.32,296400.0],["2010-02-03",5.3117,5.4167,5.1867,5.215,113400.0],["2010-02-04",5.225,5.225,5.0667,5.0967,119400.0],["2010-02-05",5.125,5.185,5.0767,5.1467,84000.0],["2010-02-08",5.1417,5.235,4.895,5.175,163800.0],["2010-02-09",5.23,5.3183,5.0683,5.2483,141600.0],["2010-02-10",5.2083,5.22,5.0767,5.1983,165000.0],["2010-02-11",5.195,5.3333,5.195,5.245,264600.0],["2010-02-12",5.2017,5.3283,5.175,5.1967,102000.0],["2010-02-16",5.23,5.3733,5.2267,5.2933,75000.0],["2010-02-17",5.2967,5.4167,5.2783,5.4083,94800.0],["2010-02-18",5.3883,5.4617,5.33,5.4383,112200.0],["2010-02-19",5.4383,5.4583,5.335,5.4483,137400.0],["2010-02-22",5.4533,5.5267,5.4417,5.515,66600.0],["2010-02-23",5.4883,5.6033,5.4267,5.4667,146400.0],["2010-02-24",5.47,5.6017,5.445,5.58,64200.0],["2010-02-25",5.4867,5.5383,5.4167,5.49,82800.0],["2010-02-26",5.4683,5.4767,5.3333,5.3667,218400.0],["2010-03-01",5.3833,5.6517,5.3833,5.58,115200.0],["2010-03-02",5.57,5.6333,5.54,5.59,119400.0],["2010-03-03",5.6167,5.6583,5.5533,5.5883,115200.0],["2010-03-04",5.5983,5.6917,5.57,5.69,398400.0],["2010-03-05",5.7067,6.0517,5.5233,6.0083,141600.0],["2010-03-08",5.9217,5.9883,5.8483,5.9083,90000.0],["2010-03-09",5.9367,6.0667,5.9367,6.0517,130200.0],["2010-03-10",6.0333,6.0833,5.9733,6.0667,201000.0],["2010-03-11",6.01,6.0867,5.9933,6.0667,106800.0],["2010-03-12",6.1117,6.1167,5.995,6.085,120600.0],["2010-03-15",6.055,6.055,5.955,6.01,55800.0],["2010-03-16",6.0333,6.0933,5.9617,6.0933,102000.0],["2010-03-17",6.09,6.1283,6.0583,6.08,357600.0],["2010-03-18",6.0833,6.0833,6.0383,6.0533,72600.0],["2010-03-19",6.0983,6.11,6.0033,6.0033,222600.0],["2010-03-22",5.9683,6.1517,5.9683,6.0817,118200.0],["2010-03-23",6.01,6.1017,5.9267,6.075,70200.0],["2010-03-24",6.05,6.065,5.9067,5.9067,66000.0],["2010-03-25",5.94,6.0783,5.94,5.9783,64800.0],["2010-03-26",5.9533,6.1033,5.9533,6.0,61200.0],["2010-03-29",6.0133,6.075,5.9217,5.9317,56400.0],["2010-03-30",5.9583,6.0883,5.925,6.0267,79800.0],["2010-03-31",5.9867,6.0633,5.9583,5.9583,200400.0],["2010-04-01",5.985,6.0,5.8617,5.93,71400.0],["2010-04-05",6.05,6.1583,6.0033,6.1583,97200.0],["2010-04-06",6.1017,6.3217,6.1017,6.2967,123000.0],["2010-04-07",6.2783,6.285,5.99,6.0983,90000.0],["2010-04-08",6.0683,6.2,6.0,6.1133,98400.0],["2010-04-09",6.0833,6.1883,5.95,6.055,113400.0],["2010-04-12",6.0633,6.1067,6.01,6.045,157800.0],["2010-04-13",6.0033,6.0567,5.7883,5.8217,353400.0],["2010-04-14",5.9,6.07,5.855,6.03,137400.0],["2010-04-15",6.08,6.08,5.95,6.0,130200.0],["2010-04-16",5.9983,6.0217,5.9567,5.9567,104400.0],["2010-04-19",5.9567,6.0417,5.9033,5.985,156600.0],["2010-04-20",6.0133,6.0417,5.93,6.0,169200.0],["2010-04-21",6.0383,6.0383,5.9333,5.9733,113400.0],["2010-04-22",5.9067,6.0,5.8983,6.0,102000.0],["2010-04-23",6.0217,6.0883,5.9167,5.9917,370200.0],["2010-04-26",5.9783,6.0,5.9517,5.9983,192000.0],["2010-04-27",5.9883,6.0717,5.8833,5.9033,170400.0],["2010-04-28",5.915,6.0,5.8683,5.9717,61200.0],["2010-04-29",6.0183,6.0917,5.98,6.0,172800.0],["2010-04-30",6.0183,6.0883,5.55,5.55,214800.0],["2010-05-03",5.5633,5.955,5.515,5.955,126000.0],["2010-05-04",5.8483,5.97,5.7833,5.8833,127800.0],["2010-05-05",5.8217,5.9983,5.8183,5.8267,57600.0],["2010-05-06",5.815,5.9767,5.5533,5.6483,151800.0],["2010-05-07",5.645,5.8517,5.5,5.5,141000.0],["2010-05-10",5.745,5.97,5.745,5.9417,172800.0],["2010-05-11",5.8717,6.0233,5.8717,5.9883,92400.0],["2010-05-12",5.9233,6.2167,5.89,6.1267,167400.0],["2010-05-13",6.0567,6.2167,6.0217,6.2067,193200.0],["2010-05-14",6.145,6.1667,6.0417,6.0917,92400.0],["2010-05-17",6.1533,6.3183,6.0967,6.3167,102600.0],["2010-05-18",6.3333,6.3333,6.005,6.005,93000.0],["2010-05-19",6.0367,6.0617,5.905,5.9117,108600.0],["2010-05-20",5.78,5.9433,5.4983,5.5017,211200.0],["2010-05-21",5.4233,5.5767,5.4233,5.5117,220200.0],["2010-05-24",5.4383,5.5983,5.435,5.5117,64200.0],["2010-05-25",5.3717,5.6567,5.34,5.47,262200.0],["2010-05-26",5.5317,5.75,5.4983,5.6,355800.0],["2010-05-27",5.75,6.0283,5.615,6.0083,104400.0],["2010-05-28",5.97,5.9933,5.83,5.9117,79200.0],["2010-06-01",5.985,6.3267,5.985,6.21,318000.0],["2010-06-02",6.22,6.2467,5.9733,6.1367,1012200.0],["2010-06-03",6.09,6.195,6.09,6.13,169200.0],["2010-06-04",5.9917,6.1467,5.6433,5.6817,247800.0],["2010-06-07",5.6967,5.7483,5.55,5.56,138000.0],["2010-06-08",6.0283,6.03,5.5517,5.66,96600.0],["2010-06-09",5.7383,5.925,5.645,5.6833,139800.0],["2010-06-10",5.7833,5.88,5.7233,5.8517,84600.0],["2010-06-11",5.7767,6.0683,5.7767,6.0667,147600.0],["2010-06-14",6.0683,6.1333,6.0333,6.0767,114600.0],["2010-06-15",6.15,6.15,5.9767,6.0833,145200.0],["2010-06-16",6.035,6.165,5.9933,6.1133,143400.0],["2010-06-17",6.15,6.17,6.0083,6.0417,146400.0],["2010-06-18",6.0883,6.1417,5.91,5.945,194400.0],["2010-06-21",6.0383,6.0817,5.9333,6.0217,64200.0],["2010-06-22",6.0567,6.1,5.8717,5.8783,70800.0],["2010-06-23",5.88,5.97,5.8067,5.9367,100200.0],["2010-06-24",5.905,5.9817,5.7567,5.7883,120600.0],["2010-06-25",5.8017,5.95,5.755,5.7883,568200.0],["2010-06-28",5.8783,5.8783,5.7817,5.8133,60600.0],["2010-06-29",5.6883,5.8667,5.6067,5.6983,603000.0],["2010-06-30",5.6917,5.9,5.6183,5.6317,235200.0],["2010-07-01",5.58,5.6817,5.5167,5.555,227400.0],["2010-07-02",5.6033,5.6467,5.5667,5.5883,74400.0],["2010-07-06",5.6267,5.7233,5.535,5.5633,133800.0],["2010-07-07",5.58,5.8933,5.5667,5.8667,194400.0],["2010-07-08",5.9067,5.975,5.8633,5.975,136200.0],["2010-07-09",5.94,5.9667,5.9,5.9583,77400.0],["2010-07-12",5.9167,5.9883,5.905,5.9283,62400.0],["2010-07-13",6.0317,6.235,6.0033,6.2083,151800.0],["2010-07-14",6.1667,6.215,6.1,6.135,95400.0],["2010-07-15",6.1667,6.1667,6.045,6.11,103800.0],["2010-07-16",6.0467,6.1333,5.97,5.9717,187800.0],["2010-07-19",5.9733,6.1617,5.965,6.1533,96000.0],["2010-07-20",6.0617,6.2067,6.0067,6.2033,206400.0],["2010-07-21",6.22,6.2617,6.07,6.1233,252600.0],["2010-07-22",6.1933,6.555,6.1683,6.525,220200.0],["2010-07-23",6.5,6.665,6.4583,6.625,799800.0],["2010-07-26",6.6667,6.7317,6.6333,6.67,580800.0],["2010-07-27",6.6883,6.7483,6.635,6.6583,555600.0],["2010-07-28",6.7267,6.7267,6.5967,6.65,276000.0],["2010-07-29",6.725,6.7467,6.555,6.68,126600.0],["2010-07-30",6.58,6.6917,6.58,6.6317,155400.0],["2010-08-02",6.745,6.745,6.58,6.6533,271200.0],["2010-08-03",6.6333,6.8833,6.6333,6.8017,270000.0],["2010-08-04",6.88,6.9883,6.7867,6.8317,130800.0],["2010-08-05",6.7583,6.825,6.5383,6.6933,105600.0],["2010-08-06",6.6133,6.6883,6.345,6.435,163800.0],["2010-08-09",6.4983,6.8067,6.4983,6.645,223200.0],["2010-08-10",6.5783,6.6533,6.41,6.5817,98400.0],["2010-08-11",6.4617,6.4617,6.1983,6.215,733200.0],["2010-08-12",6.1267,6.3883,6.1267,6.265,105600.0],["2010-08-13",6.2383,6.245,6.0583,6.0667,297600.0],["2010-08-16",6.0167,6.2583,6.0167,6.2483,132600.0],["2010-08-17",6.3333,6.4017,6.265,6.3133,111600.0],["2010-08-18",6.3183,6.415,6.2183,6.315,91200.0],["2010-08-19",6.2717,6.2717,6.135,6.1667,118800.0],["2010-08-20",6.135,6.3017,6.1317,6.26,285000.0],["2010-08-23",6.3567,6.3667,6.1117,6.1133,92400.0],["2010-08-24",6.0417,6.195,6.0417,6.1617,87000.0],["2010-08-25",6.135,6.3267,6.115,6.3033,110400.0],["2010-08-26",6.3333,6.3967,6.2017,6.2283,127800.0],["2010-08-27",6.295,6.3967,6.23,6.395,95400.0],["2010-08-30",6.395,6.395,6.0533,6.0783,147600.0],["2010-08-31",6.015,6.1983,5.9567,6.13,311400.0],["2010-09-01",6.2267,6.5,6.1767,6.5,202800.0],["2010-09-02",6.4183,6.4483,6.2183,6.3717,116400.0],["2010-09-03",6.4317,6.4567,6.3333,6.4517,85800.0],["2010-09-07",6.405,6.4417,6.35,6.37,110400.0],["2010-09-08",6.4167,6.46,6.3383,6.4167,108000.0],["2010-09-09",6.4933,6.545,6.3467,6.4767,112800.0],["2010-09-10",6.48,6.5767,6.4083,6.4933,120000.0],["2010-09-13",6.5333,6.625,6.44,6.6033,127800.0],["2010-09-14",6.6083,6.6167,6.4767,6.52,102600.0],["2010-09-15",6.58,6.6333,6.4383,6.6033,204000.0],["2010-09-16",6.6167,6.68,6.505,6.505,599400.0],["2010-09-17",6.5817,6.6617,6.5333,6.5667,563400.0],["2010-09-20",6.5683,7.0583,6.5683,7.0083,211800.0],["2010-09-21",7.0083,7.0267,6.8383,6.9683,113400.0],["2010-09-22",6.9217,7.1,6.9217,7.0933,144600.0],["2010-09-23",7.02,7.1583,6.99,7.0,146400.0],["2010-09-24",7.1433,7.2417,7.0717,7.24,165600.0],["2010-09-27",7.2583,7.2933,7.015,7.115,297000.0],["2010-09-28",7.125,7.1567,6.85,7.02,193200.0],["2010-09-29",6.955,7.0933,6.9167,7.0767,116400.0],["2010-09-30",6.9983,7.1283,6.9717,7.075,108600.0],["2010-10-01",7.1533,7.1533,6.9183,7.0233,75000.0],["2010-10-04",6.9667,7.065,6.9233,7.02,83400.0],["2010-10-05",7.1333,7.445,6.7717,7.35,187800.0],["2010-10-06",7.3433,7.44,7.3067,7.3583,96600.0],["2010-10-07",7.4317,7.4517,7.2817,7.3317,81000.0],["2010-10-08",7.2733,7.4417,7.2367,7.3617,261000.0],["2010-10-11",7.3333,7.405,7.235,7.26,90600.0],["2010-10-12",7.26,7.3183,7.195,7.3067,95400.0],["2010-10-13",7.3183,7.4133,7.2733,7.3467,121800.0],["2010-10-14",7.3233,7.3833,7.2033,7.3633,110400.0],["2010-10-15",7.4733,7.4817,7.22,7.26,169800.0],["2010-10-18",7.35,7.35,7.2817,7.3333,88200.0],["2010-10-19",7.2467,7.3333,6.975,7.2517,175200.0],["2010-10-20",7.27,7.345,7.265,7.2883,167400.0],["2010-10-21",7.3333,7.3333,7.1483,7.2333,105000.0],["2010-10-22",7.305,7.3333,7.2633,7.325,105000.0],["2010-10-25",7.3333,7.3933,7.3183,7.3667,181800.0],["2010-10-26",7.3317,7.3983,7.2583,7.355,180600.0],["2010-10-27",7.3883,7.3883,7.2983,7.3183,304200.0],["2010-10-28",7.335,7.415,7.2967,7.4067,147600.0],["2010-10-29",7.4067,7.4967,7.4033,7.4667,183000.0],["2010-11-01",7.4667,7.535,7.4017,7.5033,126600.0],["2010-11-02",7.595,7.8533,7.595,7.6833,321600.0],["2010-11-03",7.51,7.695,7.51,7.6667,172800.0],["2010-11-04",7.8117,7.9017,7.65,7.6667,193200.0],["2010-11-05",7.6667,7.695,7.5817,7.6667,76200.0],["2010-11-08",7.6667,7.7683,7.6367,7.75,308400.0],["2010-11-09",7.7367,7.805,7.6683,7.7833,302400.0],["2010-11-10",7.825,8.085,7.7117,8.0333,322800.0],["2010-11-11",7.9267,8.0283,7.8717,7.965,161400.0],["2010-11-12",7.8733,7.9167,7.815,7.8183,76200.0],["2010-11-15",7.8433,7.8817,7.6533,7.795,105600.0],["2010-11-16",7.715,7.715,7.5867,7.62,75000.0],["2010-11-17",7.3517,7.6083,7.2833,7.5517,78600.0],["2010-11-18",7.6233,7.75,7.4933,7.735,166800.0],["2010-11-19",7.72,7.8233,7.6717,7.8083,217800.0],["2010-11-22",7.7483,7.85,7.49,7.7267,438600.0],["2010-11-23",7.63,7.7133,7.5517,7.7133,106200.0],["2010-11-24",7.7383,7.7483,7.6833,7.7083,274800.0],["2010-11-26",7.7,7.7217,7.6767,7.6833,51000.0],["2010-11-29",7.6383,7.6767,7.4833,7.655,196800.0],["2010-11-30",7.6217,7.6983,7.55,7.615,173400.0],["2010-12-01",7.74,7.75,7.6583,7.685,174000.0],["2010-12-02",7.705,7.7083,7.5767,7.7,175200.0],["2010-12-03",7.6367,7.7217,7.5833,7.7067,103200.0],["2010-12-06",7.6683,7.8483,7.6367,7.69,164400.0],["2010-12-07",7.7633,7.9833,7.6283,7.895,210000.0],["2010-12-08",7.9367,7.9467,7.74,7.775,154200.0],["2010-12-09",7.9567,8.0,7.8417,7.87,148800.0],["2010-12-10",7.52,8.05,7.52,7.9967,189000.0],["2010-12-13",8.0017,8.0833,7.9017,7.9017,73800.0],["2010-12-14",7.9633,8.0833,7.96,8.0133,192600.0],["2010-12-15",8.135,8.1367,7.9817,8.04,158400.0],["2010-12-16",8.1483,8.1533,7.9633,8.0583,250200.0],["2010-12-17",8.0583,8.15,7.9767,8.0583,434400.0],["2010-12-20",8.0917,8.0917,7.975,8.0183,163200.0],["2010-12-21",8.0917,8.1017,8.0083,8.0833,102600.0],["2010-12-22",8.11,8.11,7.9933,7.9933,103200.0],["2010-12-23",7.9933,8.0817,7.9933,8.05,93000.0],["2010-12-27",8.025,8.1033,8.025,8.0583,142200.0],["2010-12-28",8.0583,8.0583,7.9267,8.0233,100200.0],["2010-12-29",8.0567,8.0633,8.0267,8.0567,74400.0],["2010-12-30",8.05,8.275,8.05,8.2067,316800.0],["2010-12-31",8.2267,8.25,8.0483,8.0583,90000.0],["2011-01-03",8.1467,8.3333,8.1467,8.25,208800.0],["2011-01-04",8.2917,8.2917,7.9817,7.9833,52200.0],["2011-01-05",7.9933,8.2333,7.8,8.175,478800.0],["2011-01-06",8.1617,8.2217,8.0783,8.1217,105000.0],["2011-01-07",8.1233,8.1483,7.9483,8.0083,87000.0],["2011-01-10",7.98,8.1733,7.98,8.1383,93600.0],["2011-01-11",8.1733,8.185,8.145,8.1817,198000.0],["2011-01-12",8.2417,8.2583,8.205,8.2467,147600.0],["2011-01-13",8.25,8.28,8.225,8.27,317400.0],["2011-01-14",8.255,8.3317,8.235,8.3083,285600.0],["2011-01-18",8.3083,8.3983,8.25,8.3917,93600.0],["2011-01-19",8.3783,8.415,8.2833,8.3283,236400.0],["2011-01-20",8.2917,8.3167,8.1267,8.1417,1036800.0],["2011-01-21",8.2083,8.2083,7.96,7.975,114600.0],["2011-01-24",8.0517,8.0517,7.8183,7.8383,220800.0],["2011-01-25",7.795,8.03,7.72,7.94,385200.0],["2011-01-26",7.945,8.1667,7.88,8.115,100200.0],["2011-01-27",8.125,8.255,7.995,8.1783,153600.0],["2011-01-28",8.1667,8.335,8.1333,8.1583,250800.0],["2011-01-31",8.1883,8.4167,8.165,8.4133,327600.0],["2011-02-01",8.445,8.445,8.0533,8.1217,361200.0],["2011-02-02",8.1133,8.1167,7.9333,8.01,86400.0],["2011-02-03",7.9833,7.9983,7.7467,7.7833,163800.0],["2011-02-04",7.735,7.7833,7.625,7.7567,140400.0],["2011-02-07",7.7483,7.9167,7.6633,7.7117,260400.0],["2011-02-08",7.7117,7.8967,7.7117,7.8967,112800.0],["2011-02-09",7.9117,7.9467,7.695,7.7933,249000.0],["2011-02-10",7.7783,7.9217,7.745,7.7867,348000.0],["2011-02-11",7.7867,7.9833,7.7583,7.9433,133800.0],["2011-02-14",7.9433,8.12,7.9,8.1183,236400.0],["2011-02-15",8.0583,8.0883,7.8717,7.9183,229800.0],["2011-02-16",7.9233,8.0167,7.8283,7.9467,410400.0],["2011-02-17",7.9033,8.1467,7.8333,8.055,238800.0],["2011-02-18",8.1083,8.2233,8.0733,8.1667,209400.0],["2011-02-22",8.09,8.2033,7.9783,7.985,117000.0],["2011-02-23",7.98,8.1467,7.7717,7.8,219600.0],["2011-02-24",7.85,8.1333,7.7883,8.105,261000.0],["2011-02-25",8.095,8.2333,7.9367,8.2333,147600.0],["2011-02-28",8.2483,8.25,8.135,8.25,252600.0],["2011-03-01",8.25,8.25,8.115,8.2467,229800.0],["2011-03-02",8.2167,8.2983,8.165,8.2983,156000.0],["2011-03-03",8.25,8.3033,8.19,8.29,291000.0],["2011-03-04",8.2617,8.3333,8.2267,8.3317,172200.0],["2011-03-07",8.3217,8.3317,7.9983,8.2517,181800.0],["2011-03-08",8.2517,8.4817,8.22,8.3783,210600.0],["2011-03-09",8.39,8.7333,8.37,8.7217,496200.0],["2011-03-10",8.6467,8.6983,8.3333,8.3367,204000.0],["2011-03-11",8.335,8.4633,8.1883,8.4,196800.0],["2011-03-14",8.35,8.5317,8.3333,8.405,211800.0],["2011-03-15",8.2383,8.445,8.2383,8.3167,281400.0],["2011-03-16",8.345,8.3683,8.12,8.1217,184800.0],["2011-03-17",8.27,8.32,8.1283,8.1533,394200.0],["2011-03-18",8.215,8.445,8.16,8.44,228000.0],["2011-03-21",8.4783,8.625,8.4517,8.625,156600.0],["2011-03-22",8.59,8.6633,8.445,8.6,201600.0],["2011-03-23",8.5467,8.5467,8.31,8.39,402600.0],["2011-03-24",8.3783,8.5017,8.3783,8.39,132000.0],["2011-03-25",8.43,8.6667,8.43,8.5083,226200.0],["2011-03-28",8.5067,8.625,8.425,8.6083,204000.0],["2011-03-29",8.6267,8.7367,8.6117,8.6967,138600.0],["2011-03-30",8.65,8.89,8.64,8.7833,235200.0],["2011-03-31",8.75,8.88,8.6883,8.8633,190800.0],["2011-04-01",8.895,9.0317,8.805,8.8333,133800.0],["2011-04-04",8.8633,8.87,8.7833,8.865,123000.0],["2011-04-05",8.8317,8.8333,8.7833,8.8167,138600.0],["2011-04-06",8.83,8.835,8.7583,8.7833,91200.0],["2011-04-07",8.6283,8.82,8.6283,8.7217,119400.0],["2011-04-08",8.8,8.8,8.5733,8.65,102000.0],["2011-04-11",8.6667,8.7517,8.5933,8.7517,101400.0],["2011-04-12",8.6833,8.7533,8.4867,8.49,93600.0],["2011-04-13",8.5667,8.5683,8.335,8.45,191400.0],["2011-04-14",8.39,8.565,8.335,8.555,239400.0],["2011-04-15",8.53,8.6233,8.3933,8.6183,115200.0],["2011-04-18",8.5183,8.5533,8.4167,8.4617,254400.0],["2011-04-19",8.4683,8.53,8.335,8.39,344400.0],["2011-04-20",8.48,8.5517,8.415,8.495,239400.0],["2011-04-21",8.5533,8.5533,8.4483,8.485,48600.0],["2011-04-25",8.4567,8.5133,8.3883,8.5117,166200.0],["2011-04-26",8.5,8.635,8.3217,8.575,283200.0],["2011-04-27",8.54,8.6367,8.4733,8.6283,126000.0],["2011-04-28",8.5817,8.6633,8.5267,8.6633,210000.0],["2011-04-29",8.6833,8.69,8.5083,8.6333,96000.0],["2011-05-02",8.6417,8.6717,8.495,8.565,252000.0],["2011-05-03",8.4233,8.5183,8.33,8.3367,54000.0],["2011-05-04",8.3867,8.475,8.2517,8.26,199800.0],["2011-05-05",8.235,8.235,7.9283,7.99,155400.0],["2011-05-06",8.05,8.1817,8.0467,8.0467,156000.0],["2011-05-09",7.9433,8.0583,7.2683,7.5583,486000.0],["2011-05-10",7.6133,8.2133,7.6133,8.2133,215400.0],["2011-05-11",8.1717,8.2517,7.99,8.03,354000.0],["2011-05-12",7.9583,8.2667,7.9583,8.26,112200.0],["2011-05-13",8.2383,8.2767,8.1583,8.22,102000.0],["2011-05-16",8.1533,8.2233,8.1383,8.155,164400.0],["2011-05-17",8.1283,8.1767,7.9533,8.105,264600.0],["2011-05-18",8.0667,8.3133,8.0667,8.3083,98400.0],["2011-05-19",8.325,8.3933,8.3083,8.3183,107400.0],["2011-05-20",8.26,8.3817,8.26,8.3233,96600.0],["2011-05-23",8.3217,8.395,8.2367,8.3117,109200.0],["2011-05-24",8.3167,8.3167,8.2367,8.25,138600.0],["2011-05-25",8.195,8.4,8.195,8.3733,97800.0],["2011-05-26",8.3917,8.7267,8.3917,8.6833,96000.0],["2011-05-27",8.735,8.735,8.39,8.6133,39000.0],["2011-05-31",8.6733,8.8317,8.4683,8.8233,404400.0],["2011-06-01",8.8117,8.8117,8.175,8.2983,414000.0],["2011-06-02",8.2917,8.345,8.2717,8.2933,69000.0],["2011-06-03",8.2917,8.3667,8.0783,8.0833,174000.0],["2011-06-06",8.115,8.1633,7.6717,7.6767,312600.0],["2011-06-07",7.7633,7.8167,7.595,7.6283,308400.0],["2011-06-08",7.62,7.72,7.505,7.505,307800.0],["2011-06-09",7.5067,7.5983,7.5067,7.5583,158400.0],["2011-06-10",7.5,7.5333,7.3517,7.4267,180600.0],["2011-06-13",7.4567,7.4567,7.1633,7.1633,184200.0],["2011-06-14",7.2333,7.3483,7.1067,7.3483,499200.0],["2011-06-15",7.3333,7.5417,7.325,7.5117,301200.0],["2011-06-16",7.5167,7.69,7.5167,7.6733,302400.0],["2011-06-17",7.7267,7.795,7.6283,7.6983,324000.0],["2011-06-20",7.6767,7.7083,7.5917,7.6083,111600.0],["2011-06-21",7.6633,7.7567,7.5867,7.7567,212400.0],["2011-06-22",7.6867,7.89,7.645,7.6483,132600.0],["2011-06-23",7.5883,7.7133,7.4867,7.6833,133800.0],["2011-06-24",7.7167,7.7167,7.4967,7.5983,797400.0],["2011-06-27",7.6117,7.8117,7.44,7.7133,136200.0],["2011-06-28",7.7267,7.8733,7.6367,7.8733,139200.0],["2011-06-29",7.91,8.0917,7.75,7.8483,157200.0],["2011-06-30",7.85,8.0233,7.7967,7.8167,156000.0],["2011-07-01",7.81,8.09,7.81,7.885,145200.0],["2011-07-05",7.895,8.0417,7.845,8.0267,138600.0],["2011-07-06",8.0483,8.2767,8.0133,8.1333,126000.0],["2011-07-07",8.1967,8.275,8.17,8.2483,94800.0],["2011-07-08",8.145,8.255,8.12,8.1383,139200.0],["2011-07-11",8.0367,8.3267,8.0367,8.085,105600.0],["2011-07-12",8.085,8.4017,8.085,8.29,160800.0],["2011-07-13",8.3283,8.59,8.3283,8.51,157800.0],["2011-07-14",8.5167,8.5167,8.185,8.2083,355800.0],["2011-07-15",8.2283,8.4067,8.21,8.2967,103200.0],["2011-07-18",8.2717,8.455,8.0667,8.2083,138000.0],["2011-07-19",8.2617,8.3967,8.2617,8.3517,98400.0],["2011-07-20",8.35,8.35,8.1167,8.15,77400.0],["2011-07-21",8.225,8.315,8.125,8.2983,86400.0],["2011-07-22",8.3167,8.3167,8.185,8.1867,102000.0],["2011-07-25",8.13,8.275,8.1283,8.15,229800.0],["2011-07-26",8.195,8.275,8.0283,8.0533,148800.0],["2011-07-27",8.045,8.0467,7.7767,7.7983,215400.0],["2011-07-28",7.8367,8.0667,7.8283,7.8667,256800.0],["2011-07-29",7.8133,7.82,7.62,7.6917,237000.0],["2011-08-01",7.78,7.8283,7.5083,7.7483,257400.0],["2011-08-02",7.6833,7.91,7.5033,7.5383,189600.0],["2011-08-03",7.5833,7.6467,7.345,7.5583,260400.0],["2011-08-04",7.4867,7.6583,7.255,7.2883,162000.0],["2011-08-05",7.3567,7.595,6.7233,7.1283,194400.0],["2011-08-08",6.9783,7.3817,6.3567,6.3883,365400.0],["2011-08-09",6.5367,7.5183,6.34,7.185,495600.0],["2011-08-10",6.9317,7.455,6.6333,6.71,300000.0],["2011-08-11",6.7633,7.3717,6.67,7.13,201000.0],["2011-08-12",7.16,7.385,6.8383,6.915,118800.0],["2011-08-15",6.8917,7.285,6.8917,7.2683,213600.0],["2011-08-16",7.1683,7.2883,7.0267,7.1283,144000.0],["2011-08-17",7.1483,7.2433,7.015,7.0633,70800.0],["2011-08-18",6.9017,6.91,6.64,6.7,355200.0],["2011-08-19",6.585,6.8283,6.585,6.6783,180000.0],["2011-08-22",6.85,7.11,6.7083,6.7867,120000.0],["2011-08-23",6.8617,7.2167,6.7867,7.1967,323400.0],["2011-08-24",7.15,7.3033,7.115,7.2133,88200.0],["2011-08-25",7.245,7.3,6.8983,6.9583,255600.0],["2011-08-26",6.9567,7.2283,6.7417,7.1033,240000.0],["2011-08-29",7.1583,7.7267,7.1583,7.665,355200.0],["2011-08-30",7.5783,7.75,7.5067,7.6417,395400.0],["2011-08-31",7.71,7.7117,7.4367,7.6033,267000.0],["2011-09-01",7.58,7.7267,7.475,7.5817,202800.0],["2011-09-02",7.4217,7.53,7.2533,7.3167,516000.0],["2011-09-06",7.0483,7.4367,7.0483,7.34,536400.0],["2011-09-07",7.4433,7.4817,7.335,7.4083,183600.0],["2011-09-08",7.3517,7.4533,7.1717,7.2383,128400.0],["2011-09-09",7.1567,7.1733,6.9783,7.0733,178200.0],["2011-09-12",6.9333,7.2517,6.9333,7.215,165000.0],["2011-09-13",7.2433,7.3583,7.1517,7.35,162600.0],["2011-09-14",7.3933,7.5,7.245,7.4217,136800.0],["2011-09-15",7.4217,7.4733,7.3133,7.4167,76200.0],["2011-09-16",7.4733,7.5817,7.3867,7.5767,294000.0],["2011-09-19",7.41,7.4783,7.3433,7.4067,123000.0],["2011-09-20",7.49,7.545,7.1767,7.1917,196200.0],["2011-09-21",7.2133,7.2683,6.9967,7.0383,106200.0],["2011-09-22",6.7633,7.105,6.7633,7.0517,189000.0],["2011-09-23",7.0833,7.2283,6.9667,7.1333,255000.0],["2011-09-26",7.2,7.2583,6.99,7.2333,283800.0],["2011-09-27",7.3883,7.4633,7.1717,7.2767,180600.0],["2011-09-28",7.31,7.34,7.0367,7.0517,235800.0],["2011-09-29",7.1933,7.3067,7.0917,7.285,93600.0],["2011-09-30",7.1817,7.3833,7.0833,7.0833,288000.0],["2011-10-03",7.0667,7.285,6.785,6.785,172800.0],["2011-10-04",6.7783,7.4067,6.7783,7.3117,249000.0],["2011-10-05",7.2867,7.53,7.175,7.44,220800.0],["2011-10-06",7.4533,7.6117,7.4217,7.5733,111600.0],["2011-10-07",7.62,7.665,7.44,7.5317,189000.0],["2011-10-10",7.5317,7.89,7.5317,7.87,125400.0],["2011-10-11",7.785,8.0733,7.725,8.02,128400.0],["2011-10-12",8.0683,8.1617,7.9667,8.0533,133800.0],["2011-10-13",7.985,8.205,7.9233,8.115,121800.0],["2011-10-14",8.1733,8.3167,8.0933,8.2467,151200.0],["2011-10-17",8.19,8.3133,8.0133,8.03,141000.0],["2011-10-18",8.0633,8.3333,7.9667,8.2767,134400.0],["2011-10-19",8.2733,8.3367,8.0333,8.065,99600.0],["2011-10-20",8.0917,8.145,7.895,8.0567,63600.0],["2011-10-21",8.2133,8.25,7.95,8.185,99000.0],["2011-10-24",8.1817,8.5133,8.1,8.485,103200.0],["2011-10-25",8.4033,8.4317,8.0933,8.1367,97800.0],["2011-10-26",8.2667,8.45,8.1317,8.4233,72000.0],["2011-10-27",8.625,9.0767,8.3233,8.9933,248400.0],["2011-10-28",8.9583,9.1067,8.815,8.86,123000.0],["2011-10-31",8.675,8.88,8.595,8.595,123000.0],["2011-11-01",8.0933,8.5817,8.0933,8.4283,186000.0],["2011-11-02",8.425,8.635,8.425,8.5917,142800.0],["2011-11-03",8.6983,8.855,8.255,8.7933,194400.0],["2011-11-04",8.665,8.705,8.34,8.5517,306600.0],["2011-11-07",8.5467,8.715,8.4517,8.645,151800.0],["2011-11-08",8.67,8.7667,8.5,8.7017,120000.0],["2011-11-09",8.4383,8.6133,8.355,8.4483,184200.0],["2011-11-10",8.5567,8.5567,8.2833,8.32,152400.0],["2011-11-11",8.3783,8.5617,8.3783,8.525,90600.0],["2011-11-14",8.4983,8.4983,8.2483,8.2833,105000.0],["2011-11-15",8.2367,8.3333,8.1967,8.2783,241200.0],["2011-11-16",8.1633,8.275,7.9867,7.9917,151200.0],["2011-11-17",8.0217,8.0967,7.8967,7.91,94200.0],["2011-11-18",7.9233,8.0717,7.8783,7.92,61200.0],["2011-11-21",7.755,7.9067,7.7183,7.72,69600.0],["2011-11-22",7.715,7.715,7.5283,7.5917,94200.0],["2011-11-23",7.525,7.5633,7.37,7.4167,73200.0],["2011-11-25",7.3583,7.4,7.165,7.1867,82200.0],["2011-11-28",7.3833,7.4483,7.1267,7.4467,126000.0],["2011-11-29",7.4333,7.4333,7.24,7.3733,322200.0],["2011-11-30",7.6083,7.9833,7.6083,7.9517,252000.0],["2011-12-01",7.905,8.045,7.7267,7.9033,106800.0],["2011-12-02",8.0033,8.0033,7.83,7.93,45600.0],["2011-12-05",8.0,8.0217,7.74,7.7867,160800.0],["2011-12-06",7.81,7.81,7.6767,7.68,92400.0],["2011-12-07",7.6783,7.765,7.595,7.735,108000.0],["2011-12-08",7.645,7.645,7.1883,7.3483,186000.0],["2011-12-09",7.4117,7.475,7.295,7.3417,327000.0],["2011-12-12",7.265,7.37,7.25,7.3333,295200.0],["2011-12-13",7.3667,7.4117,7.19,7.2933,99600.0],["2011-12-14",7.2383,7.35,7.2,7.2083,159600.0],["2011-12-15",7.2533,7.3033,7.13,7.21,89400.0],["2011-12-16",7.29,7.6667,7.1967,7.635,279000.0],["2011-12-19",7.635,8.025,7.635,7.825,218400.0],["2011-12-20",8.035,8.2383,7.8667,8.22,176400.0],["2011-12-21",8.2017,8.3767,8.1667,8.355,144000.0],["2011-12-22",8.3717,8.5033,8.3117,8.4717,143400.0],["2011-12-23",8.4717,8.4733,8.4067,8.4567,44400.0],["2011-12-27",8.435,8.5733,8.4283,8.525,84600.0],["2011-12-28",8.5,8.5467,8.4167,8.5,85800.0],["2011-12-29",8.5433,8.8,8.5283,8.7267,123000.0],["2011-12-30",8.6817,8.7983,8.5667,8.6183,232200.0],["2012-01-03",8.8033,8.805,8.615,8.6817,310800.0],["2012-01-04",8.5833,8.685,8.56,8.6117,55200.0],["2012-01-05",8.5133,8.5983,8.4817,8.555,45000.0],["2012-01-06",8.555,8.7383,8.545,8.6133,57000.0],["2012-01-09",8.675,8.6833,8.4817,8.5183,66600.0],["2012-01-10",8.66,8.7883,8.5917,8.7217,63600.0],["2012-01-11",8.6683,8.7467,8.5417,8.7017,67800.0],["2012-01-12",8.6933,8.7667,8.61,8.75,46800.0],["2012-01-13",8.63,8.7167,8.63,8.6767,49200.0],["2012-01-17",8.7483,8.7483,8.4267,8.46,121800.0],["2012-01-18",8.5,8.5017,8.4183,8.4933,67200.0],["2012-01-19",8.49,8.525,7.5,7.8583,1434000.0],["2012-01-20",7.8483,8.1233,7.7383,8.0867,220800.0],["2012-01-23",8.1667,8.1667,7.9983,8.0633,85800.0],["2012-01-24",8.0433,8.355,8.0433,8.26,181200.0],["2012-01-25",8.2233,8.3883,8.0933,8.375,100800.0],["2012-01-26",8.43,8.6017,8.2917,8.5083,77400.0],["2012-01-27",8.5133,8.9133,8.5133,8.8033,88200.0],["2012-01-30",8.7567,9.0383,8.675,8.7417,84600.0],["2012-01-31",7.9983,8.4,7.9017,8.1133,294000.0],["2012-02-01",8.1917,8.3317,8.1133,8.2317,182400.0],["2012-02-02",8.2217,8.29,8.1433,8.2117,86400.0],["2012-02-03",8.3317,8.5633,8.235,8.4517,161400.0],["2012-02-06",8.44,8.4883,8.2483,8.2867,66600.0],["2012-02-07",8.33,8.4017,8.165,8.165,121800.0],["2012-02-08",8.2067,8.25,8.095,8.14,63000.0],["2012-02-09",8.2167,8.2167,8.0333,8.0483,85200.0],["2012-02-10",7.9833,8.075,7.95,7.95,45000.0],["2012-02-13",8.07,8.0933,8.0267,8.0933,51600.0],["2012-02-14",8.0433,8.045,7.89,7.9017,59400.0],["2012-02-15",7.935,7.9667,7.7967,7.9217,106800.0],["2012-02-16",7.9083,8.1033,7.9083,8.04,93000.0],["2012-02-17",8.0183,8.2417,8.0183,8.2133,94800.0],["2012-02-21",8.165,8.2233,8.0783,8.1633,68400.0],["2012-02-22",8.1683,8.2333,8.0783,8.0833,66000.0],["2012-02-23",8.0783,8.1933,8.0767,8.1633,81600.0],["2012-02-24",8.1733,8.1733,7.9667,7.9717,73200.0],["2012-02-27",7.9183,7.96,7.8633,7.8633,44400.0],["2012-02-28",7.8667,7.97,7.8183,7.87,35400.0],["2012-02-29",7.9133,7.9333,7.5033,7.5567,118200.0],["2012-03-01",7.6483,7.745,7.5,7.5017,132000.0],["2012-03-02",7.5033,7.54,7.1717,7.2167,130200.0],["2012-03-05",7.2533,7.4683,7.1833,7.4667,76200.0],["2012-03-06",7.3567,7.4583,7.3467,7.3533,48600.0],["2012-03-07",7.3517,7.39,7.3117,7.35,57000.0],["2012-03-08",7.375,7.5017,7.3233,7.4983,33600.0],["2012-03-09",7.465,7.5433,7.3983,7.415,89400.0],["2012-03-12",7.4133,7.44,7.2717,7.3083,40200.0],["2012-03-13",7.3733,7.4183,7.2383,7.4167,125400.0],["2012-03-14",7.3817,7.4083,7.3167,7.3267,50400.0],["2012-03-15",7.2933,7.2933,6.88,6.965,642000.0],["2012-03-16",6.995,6.9983,6.9167,6.93,346800.0],["2012-03-19",6.9283,6.9717,6.8733,6.8833,139200.0],["2012-03-20",6.8067,6.8267,6.7317,6.7617,260400.0],["2012-03-21",6.7767,6.8283,6.6833,6.7933,66600.0],["2012-03-22",6.7383,6.7617,6.6933,6.7583,127200.0],["2012-03-23",6.705,6.8267,6.7033,6.8133,64200.0],["2012-03-26",6.8983,6.9267,6.82,6.8633,105600.0],["2012-03-27",6.8533,6.94,6.7817,6.805,259800.0],["2012-03-28",6.76,6.8183,6.6667,6.6783,124800.0],["2012-03-29",6.6833,6.7717,6.5767,6.6183,85200.0],["2012-03-30",6.6433,6.6883,6.6067,6.6483,513000.0],["2012-04-02",6.6583,6.9733,6.6583,6.95,139800.0],["2012-04-03",6.8583,6.9383,6.77,6.8767,135600.0],["2012-04-04",6.8083,6.8617,6.725,6.8267,81600.0],["2012-04-05",6.7867,6.8667,6.7533,6.865,79200.0],["2012-04-09",6.7533,6.7917,6.6283,6.6783,167400.0],["2012-04-10",6.7067,6.765,6.6333,6.7083,122400.0],["2012-04-11",6.75,6.7867,6.66,6.76,96600.0],["2012-04-12",6.7867,6.9133,6.7867,6.87,67200.0],["2012-04-13",6.785,6.8117,6.725,6.79,86400.0],["2012-04-16",6.8167,7.0,6.795,6.9533,62400.0],["2012-04-17",7.0,7.2267,6.9417,7.1667,106800.0],["2012-04-18",7.1033,7.31,6.77,6.8167,60600.0],["2012-04-19",6.85,6.9317,6.6817,6.775,73200.0],["2012-04-20",6.9833,7.0583,6.88,7.0583,163200.0],["2012-04-23",6.92,6.9883,6.85,6.8767,69000.0],["2012-04-24",6.8883,7.0817,6.8883,6.985,61200.0],["2012-04-25",7.0667,7.1617,7.0483,7.085,56400.0],["2012-04-26",7.0583,7.2883,7.0183,7.1383,51600.0],["2012-04-27",7.1417,7.3317,7.1417,7.2867,46200.0],["2012-04-30",7.29,7.3267,7.2133,7.2483,96000.0],["2012-05-01",7.33,7.3317,6.8967,6.9633,84000.0],["2012-05-02",6.9517,6.9517,6.8533,6.93,49200.0],["2012-05-03",6.8867,6.9083,6.7933,6.8417,60000.0],["2012-05-04",6.845,6.8467,6.6833,6.7817,67800.0],["2012-05-07",6.815,6.86,6.7033,6.7883,28200.0],["2012-05-08",6.715,6.865,6.715,6.86,34200.0],["2012-05-09",6.7517,6.92,6.7517,6.865,34200.0],["2012-05-10",6.905,6.905,6.695,6.7517,34200.0],["2012-05-11",6.725,6.785,6.6183,6.73,55800.0],["2012-05-14",6.6433,6.83,6.635,6.76,61200.0],["2012-05-15",6.7533,6.9167,6.7533,6.8967,38400.0],["2012-05-16",6.9167,7.0633,6.7033,6.93,59400.0],["2012-05-17",6.9067,7.0217,6.855,6.9317,52800.0],["2012-05-18",6.91,6.9983,6.8733,6.875,99600.0],["2012-05-21",6.77,6.995,6.77,6.9333,147000.0],["2012-05-22",6.9133,6.9833,6.8983,6.965,162000.0],["2012-05-23",6.9317,6.9983,6.915,6.9983,78000.0],["2012-05-24",6.9983,7.145,6.9167,7.145,76800.0],["2012-05-25",7.1417,7.305,7.1417,7.2817,103200.0],["2012-05-29",7.33,7.3333,7.0817,7.2133,84000.0],["2012-05-30",7.0633,7.19,6.805,7.1417,154800.0],["2012-05-31",7.1683,7.405,7.0933,7.405,180000.0],["2012-06-01",7.2233,7.2233,6.84,6.8467,112800.0],["2012-06-04",6.9,7.2433,6.9,7.0883,313800.0],["2012-06-05",7.0367,7.3567,7.0367,7.2217,473400.0],["2012-06-06",7.3233,7.45,7.11,7.45,74400.0],["2012-06-07",7.5167,7.5667,7.2567,7.3233,130200.0],["2012-06-08",7.2617,7.5,7.2617,7.4817,124200.0],["2012-06-11",7.5,7.5,7.2417,7.275,141600.0],["2012-06-12",7.325,7.59,7.2083,7.5067,204600.0],["2012-06-13",7.4717,7.6583,7.4033,7.485,90600.0],["2012-06-14",7.5267,7.6667,7.5267,7.6533,160800.0],["2012-06-15",7.6533,7.7417,7.4167,7.71,249000.0],["2012-06-18",7.6867,7.7583,7.5217,7.59,61200.0],["2012-06-19",7.645,7.7433,7.55,7.735,96600.0],["2012-06-20",7.6083,7.7433,7.5667,7.67,52800.0],["2012-06-21",7.6917,7.6917,7.3767,7.4183,549600.0],["2012-06-22",7.465,7.745,7.465,7.7217,183000.0],["2012-06-25",7.6067,7.9467,7.5667,7.685,138600.0],["2012-06-26",7.795,7.8733,7.72,7.8683,52800.0],["2012-06-27",7.8933,7.94,7.75,7.85,156000.0],["2012-06-28",7.79,8.0,7.79,7.98,153600.0],["2012-06-29",8.0967,8.305,7.92,8.1667,76800.0],["2012-07-02",8.225,8.3333,8.0317,8.315,168600.0],["2012-07-03",8.2917,8.56,8.2817,8.5333,60000.0],["2012-07-05",8.4767,8.4833,8.19,8.3483,62400.0],["2012-07-06",8.2433,8.36,8.05,8.1483,143400.0],["2012-07-09",8.1817,8.1817,8.0217,8.135,223800.0],["2012-07-10",8.125,8.1583,8.035,8.0433,71400.0],["2012-07-11",8.1517,8.1917,7.9683,8.0233,79800.0],["2012-07-12",7.9117,8.05,7.9117,8.01,75600.0],["2012-07-13",8.0217,8.1467,7.9533,8.0933,48600.0],["2012-07-16",8.0967,8.1617,7.9883,8.1133,31800.0],["2012-07-17",8.1667,8.185,8.0433,8.155,50400.0],["2012-07-18",8.15,8.29,8.075,8.125,60600.0],["2012-07-19",8.1883,8.2417,7.8717,7.9167,34200.0],["2012-07-20",7.8117,7.8383,7.5833,7.5917,113400.0],["2012-07-23",7.47,7.525,7.41,7.43,43200.0],["2012-07-24",7.47,7.47,7.155,7.1933,42600.0],["2012-07-25",7.255,7.44,7.1517,7.3367,58200.0],["2012-07-26",7.3583,7.605,7.3583,7.4933,63600.0],["2012-07-27",7.5467,7.9783,7.465,7.94,54600.0],["2012-07-30",7.9233,7.975,7.8833,7.89,33600.0],["2012-07-31",7.7383,7.9983,7.6217,7.69,58800.0],["2012-08-01",7.7217,7.785,7.3717,7.3717,78600.0],["2012-08-02",7.3333,7.4233,7.2383,7.3567,78000.0],["2012-08-03",7.4633,7.905,7.3767,7.83,66000.0],["2012-08-06",7.88,8.1,7.74,7.9167,49800.0],["2012-08-07",7.9583,8.0383,7.7983,7.81,79200.0],["2012-08-08",7.7167,7.7433,7.6567,7.6617,30000.0],["2012-08-09",7.6267,7.7167,7.5533,7.555,37800.0],["2012-08-10",7.5783,7.6167,7.515,7.53,41400.0],["2012-08-13",7.4117,7.525,7.2633,7.4933,201600.0],["2012-08-14",7.4817,7.5983,7.2833,7.3417,118800.0],["2012-08-15",7.355,7.5467,7.3517,7.4217,69000.0],["2012-08-16",7.43,7.5467,7.3017,7.475,145200.0],["2012-08-17",7.435,7.6983,7.3083,7.4817,241800.0],["2012-08-20",7.4467,7.6217,7.3533,7.505,207600.0],["2012-08-21",7.5033,7.6333,7.4617,7.4983,54000.0],["2012-08-22",7.4517,7.5417,7.4517,7.5017,37200.0],["2012-08-23",7.4867,7.5867,7.46,7.46,28800.0],["2012-08-24",7.425,7.5467,7.3483,7.4,53400.0],["2012-08-27",7.4667,7.4667,7.3217,7.4383,46800.0],["2012-08-28",7.4083,7.505,7.3467,7.5,131400.0],["2012-08-29",7.4717,7.54,7.375,7.4267,193200.0],["2012-08-30",7.3417,7.4633,7.2683,7.32,75000.0],["2012-08-31",7.4017,7.425,7.2183,7.3,223200.0],["2012-09-04",7.3433,7.4083,7.2083,7.3983,157800.0],["2012-09-05",7.36,7.51,7.2917,7.4217,286800.0],["2012-09-06",7.4367,7.7433,7.4367,7.7233,129000.0],["2012-09-07",7.715,7.715,7.5383,7.6167,106200.0],["2012-09-10",7.555,7.6617,7.47,7.49,63600.0],["2012-09-11",7.745,7.745,7.435,7.5033,81600.0],["2012-09-12",7.5667,7.5667,7.3917,7.4567,42600.0],["2012-09-13",7.465,7.5717,7.465,7.5,135000.0],["2012-09-14",7.4183,7.5533,7.375,7.49,160800.0],["2012-09-17",7.4483,7.535,7.3933,7.495,58200.0],["2012-09-18",7.52,7.5533,7.4383,7.49,75000.0],["2012-09-19",7.515,7.5333,7.455,7.495,57600.0],["2012-09-20",7.4333,7.5183,7.3933,7.4167,53400.0],["2012-09-21",7.5183,7.5817,7.4533,7.495,240600.0],["2012-09-24",7.3933,7.6183,7.3933,7.5017,69000.0],["2012-09-25",7.525,7.7633,7.4933,7.4933,231000.0],["2012-09-26",7.5483,7.5483,7.3967,7.47,51600.0],["2012-09-27",7.4683,7.5033,7.4,7.495,72000.0],["2012-09-28",7.4533,7.4983,7.2517,7.4583,114600.0],["2012-10-01",7.4767,7.5317,7.3817,7.525,107400.0],["2012-10-02",7.5667,7.5667,7.4183,7.4683,64200.0],["2012-10-03",7.4983,7.5183,7.4217,7.4333,65400.0],["2012-10-04",7.4767,7.4767,7.3667,7.4683,111000.0],["2012-10-05",7.4833,7.49,7.265,7.2983,73800.0],["2012-10-08",7.2583,7.4017,7.2583,7.295,178800.0],["2012-10-09",7.28,7.3083,7.2,7.2283,108000.0],["2012-10-10",7.2383,7.3417,7.2383,7.3217,75000.0],["2012-10-11",7.3517,7.4283,7.34,7.4033,147000.0],["2012-10-12",7.41,7.4617,7.3783,7.425,63600.0],["2012-10-15",7.4567,7.5,7.385,7.4733,63600.0],["2012-10-16",7.41,7.4767,7.41,7.4767,39000.0],["2012-10-17",7.4867,7.5017,7.375,7.44,94800.0],["2012-10-18",7.395,7.4917,7.245,7.245,49200.0],["2012-10-19",7.2267,7.3483,7.18,7.2733,165000.0],["2012-10-22",7.3383,7.3383,7.2167,7.2167,39000.0],["2012-10-23",7.1717,7.225,6.93,7.21,196200.0],["2012-10-24",7.22,7.22,7.1,7.2067,31800.0],["2012-10-25",7.24,7.2733,7.1867,7.2383,40800.0],["2012-10-26",7.25,7.3083,7.1583,7.2433,161400.0],["2012-10-31",7.2117,7.2367,6.9983,7.0883,176400.0],["2012-11-01",7.1333,7.25,7.1333,7.2033,121200.0],["2012-11-02",7.2217,7.23,7.0017,7.065,166200.0],["2012-11-05",7.075,7.195,7.06,7.0733,51600.0],["2012-11-06",7.0933,7.1667,7.0933,7.1,273000.0],["2012-11-07",7.0333,7.0417,6.8883,6.8917,123600.0],["2012-11-08",6.91,6.9183,6.7183,6.8317,61200.0],["2012-11-09",6.785,6.96,6.7583,6.88,85800.0],["2012-11-12",7.0117,7.1,6.8967,7.07,44400.0],["2012-11-13",7.045,7.1633,7.0,7.045,130800.0],["2012-11-14",7.0667,7.0833,6.96,6.9783,58200.0],["2012-11-15",7.0133,7.0717,6.97,7.0233,76200.0],["2012-11-16",7.0,7.0833,7.0,7.0717,139800.0],["2012-11-19",7.145,7.2817,7.1183,7.2067,295200.0],["2012-11-20",7.2,7.2167,7.0583,7.1583,174600.0],["2012-11-21",7.1567,7.24,7.1083,7.2083,84600.0],["2012-11-23",7.25,7.2667,7.09,7.2167,292200.0],["2012-11-26",7.1683,7.2167,7.135,7.1867,226200.0],["2012-11-27",7.1917,7.2283,7.1133,7.1267,469800.0],["2012-11-28",7.1133,7.1767,7.08,7.1383,186600.0],["2012-11-29",7.1767,7.1917,7.0533,7.0817,191400.0],["2012-11-30",7.115,7.115,6.9717,6.9917,1001400.0],["2012-12-03",7.055,7.1517,6.995,7.0317,339600.0],["2012-12-04",7.0467,7.08,6.9433,7.0267,322800.0],["2012-12-05",7.04,7.0833,7.0,7.0433,601800.0],["2012-12-06",7.0583,7.1,7.045,7.0667,220200.0],["2012-12-07",7.1033,7.1033,7.0567,7.0667,48600.0],["2012-12-10",7.0767,7.175,6.9883,7.05,928200.0],["2012-12-11",7.1,7.1333,7.0383,7.0483,133200.0],["2012-12-12",7.035,7.0817,7.0267,7.0317,130200.0],["2012-12-13",7.08,7.08,7.025,7.05,67800.0],["2012-12-14",7.04,7.0833,6.9867,7.005,127200.0],["2012-12-17",7.01,7.1283,6.9717,6.9917,142800.0],["2012-12-18",6.985,7.225,6.985,7.2217,143400.0],["2012-12-19",7.1983,7.33,7.1567,7.27,116400.0],["2012-12-20",7.2567,7.2983,7.2267,7.2917,93000.0],["2012-12-21",7.29,7.3017,6.94,7.2183,620400.0],["2012-12-24",7.2083,7.3667,7.1917,7.2483,170400.0],["2012-12-26",7.285,7.3417,7.175,7.28,99600.0],["2012-12-27",7.2833,7.4983,7.2067,7.4183,91800.0],["2012-12-28",7.3767,7.4783,7.2867,7.305,172800.0],["2012-12-31",7.335,7.62,7.2833,7.4717,316200.0],["2013-01-02",7.6167,7.6167,7.4117,7.4583,190800.0],["2013-01-03",7.4433,7.4983,7.335,7.3883,103200.0],["2013-01-04",7.4083,7.4717,7.3333,7.3383,85800.0],["2013-01-07",7.2717,7.35,7.2717,7.2917,51000.0],["2013-01-08",7.2233,7.29,7.1883,7.2567,128400.0],["2013-01-09",7.2567,7.2817,7.2183,7.25,129000.0],["2013-01-10",7.27,7.27,7.1783,7.2433,67200.0],["2013-01-11",7.2667,7.275,7.2183,7.2317,73200.0],["2013-01-14",7.2317,7.2367,7.1533,7.19,57600.0],["2013-01-15",7.1533,7.205,7.135,7.185,42000.0],["2013-01-16",7.165,7.165,7.0983,7.125,102000.0],["2013-01-17",7.125,7.2867,7.095,7.2367,139200.0],["2013-01-18",7.215,7.3667,7.215,7.3017,75000.0],["2013-01-22",7.2683,7.4167,7.2683,7.415,61200.0],["2013-01-23",7.4,7.4483,7.33,7.3983,109800.0],["2013-01-24",7.4017,7.47,7.34,7.355,82200.0],["2013-01-25",7.4217,7.4467,7.3167,7.4333,64200.0],["2013-01-28",7.425,7.6083,7.425,7.55,67200.0],["2013-01-29",7.5433,7.7567,7.495,7.6617,99600.0],["2013-01-30",7.6483,7.7017,7.55,7.6667,322800.0],["2013-01-31",7.6367,7.7333,7.5567,7.6333,180000.0],["2013-02-01",7.6667,7.7833,7.6667,7.695,94800.0],["2013-02-04",7.6383,7.6383,7.4467,7.5017,109200.0],["2013-02-05",7.53,7.6617,7.5267,7.6317,77400.0],["2013-02-06",7.6717,7.7333,7.625,7.66,72600.0],["2013-02-07",7.6767,7.7417,7.65,7.7267,76800.0],["2013-02-08",7.7217,7.8483,7.7217,7.8317,106800.0],["2013-02-11",7.8133,7.8833,7.7617,7.7933,105600.0],["2013-02-12",7.8583,7.8583,7.735,7.735,64800.0],["2013-02-13",7.7533,7.8317,7.6333,7.7033,102000.0],["2013-02-14",7.6933,7.8317,7.6933,7.8133,109800.0],["2013-02-15",7.8367,7.9983,7.7817,7.93,95400.0],["2013-02-19",7.92,7.9633,7.8783,7.9633,49200.0],["2013-02-20",7.9583,7.9667,7.7767,7.8,99000.0],["2013-02-21",7.8033,7.9967,7.725,7.9517,114600.0],["2013-02-22",8.0,8.01,7.9167,7.9667,73800.0],["2013-02-25",8.1567,8.2,7.7317,7.7417,155400.0],["2013-02-26",7.7833,8.1217,7.7833,8.01,419400.0],["2013-02-27",7.9583,8.1633,7.9583,8.05,109200.0],["2013-02-28",8.0533,8.1433,7.8667,8.0067,60600.0],["2013-03-01",7.925,8.1333,7.9083,8.08,95400.0],["2013-03-04",8.0267,8.1583,7.995,8.09,92400.0],["2013-03-05",8.0567,8.1517,8.045,8.08,72000.0],["2013-03-06",8.075,8.1017,8.0217,8.0467,30600.0],["2013-03-07",8.0167,8.1483,8.0167,8.115,67200.0],["2013-03-08",8.155,8.2133,8.0383,8.1317,128400.0],["2013-03-11",8.1,8.2,8.0117,8.1033,81000.0],["2013-03-12",8.0717,8.125,8.0,8.0383,36000.0],["2013-03-13",8.055,8.1583,8.035,8.08,32400.0],["2013-03-14",8.085,8.1317,8.0183,8.1083,69000.0],["2013-03-15",8.1167,8.2483,8.0733,8.1667,334200.0],["2013-03-18",8.1033,8.1783,8.0517,8.055,59400.0],["2013-03-19",8.0633,8.1,8.0267,8.05,52200.0],["2013-03-20",8.0833,8.2017,8.0533,8.1533,79200.0],["2013-03-21",8.0833,8.205,8.06,8.1633,69600.0],["2013-03-22",8.1633,8.2867,8.1633,8.2317,90000.0],["2013-03-25",8.175,8.27,8.1533,8.2583,61200.0],["2013-03-26",8.2667,8.3167,8.21,8.295,78600.0],["2013-03-27",8.2583,8.3217,8.2133,8.2533,87600.0],["2013-03-28",8.2833,8.3333,8.1817,8.2483,81000.0],["2013-04-01",8.255,8.33,8.095,8.2217,81600.0],["2013-04-02",8.2667,8.3333,8.1967,8.1967,58200.0],["2013-04-03",8.2333,8.285,8.0433,8.0433,57000.0],["2013-04-04",8.11,8.185,8.0667,8.14,70200.0],["2013-04-05",8.0633,8.2317,8.0633,8.19,99000.0],["2013-04-08",8.2267,8.3333,8.2,8.3067,57000.0],["2013-04-09",8.3,8.3033,8.1433,8.155,72600.0],["2013-04-10",8.1617,8.365,8.1617,8.2733,102000.0],["2013-04-11",8.235,8.2683,8.1317,8.1783,64200.0],["2013-04-12",8.1583,8.2967,8.1083,8.1783,52200.0],["2013-04-15",8.1467,8.1467,7.7183,7.7533,81600.0],["2013-04-16",7.8333,7.8783,7.78,7.86,142200.0],["2013-04-17",7.8517,7.995,7.7817,7.8567,103200.0],["2013-04-18",7.8933,7.9967,7.7833,7.82,154800.0],["2013-04-19",7.8067,8.0233,7.8067,7.9667,74400.0],["2013-04-22",7.9683,8.0283,7.8833,7.9833,78600.0],["2013-04-23",8.0083,8.1767,8.0083,8.17,58200.0],["2013-04-24",8.14,8.2983,8.14,8.1667,92400.0],["2013-04-25",8.21,8.2417,8.0433,8.075,57600.0],["2013-04-26",8.0733,8.0733,7.7967,7.8183,174000.0],["2013-04-29",7.8717,8.025,7.8717,7.9,64800.0],["2013-04-30",7.9267,8.0017,7.8683,7.9117,108600.0],["2013-05-01",7.8733,7.9083,7.6,7.605,157800.0],["2013-05-02",7.6317,7.725,7.5267,7.7,181200.0],["2013-05-03",7.765,8.065,7.765,8.0167,121200.0],["2013-05-06",8.0283,8.0867,7.8117,8.0333,56400.0],["2013-05-07",7.9617,8.2617,7.9617,8.1833,73200.0],["2013-05-08",8.19,8.3333,8.0567,8.325,76200.0],["2013-05-09",8.2517,8.325,8.21,8.235,42600.0],["2013-05-10",8.2683,8.2683,8.21,8.23,39600.0],["2013-05-13",8.22,8.2733,8.14,8.18,26400.0],["2013-05-14",8.1883,8.2067,8.1483,8.1817,90000.0],["2013-05-15",8.1383,8.2133,8.1367,8.175,61800.0],["2013-05-16",8.1617,8.215,8.1517,8.1667,46200.0],["2013-05-17",8.1783,8.2333,8.1183,8.1667,112200.0],["2013-05-20",8.1983,8.24,8.1417,8.2067,113400.0],["2013-05-21",8.2067,8.2517,8.15,8.2017,100800.0],["2013-05-22",8.185,8.3217,8.1383,8.16,129600.0],["2013-05-23",8.115,8.2667,7.9183,8.1917,156600.0],["2013-05-24",8.1417,8.285,8.1133,8.175,134400.0],["2013-05-28",8.27,8.3267,8.1933,8.2883,147600.0],["2013-05-29",8.1517,8.305,8.1517,8.2833,99600.0],["2013-05-30",8.315,8.5583,8.315,8.53,174600.0],["2013-05-31",8.4617,8.73,8.425,8.655,181800.0],["2013-06-03",8.5717,9.0,8.5717,8.935,254400.0],["2013-06-04",8.9483,9.15,8.9217,9.105,693600.0],["2013-06-05",9.125,9.2833,9.0333,9.0617,187200.0],["2013-06-06",9.0783,9.2033,9.03,9.18,152400.0],["2013-06-07",9.215,9.5633,9.2017,9.4967,154800.0],["2013-06-10",9.5183,9.6833,9.5183,9.6383,151800.0],["2013-06-11",9.5467,9.6733,9.5467,9.6167,129000.0],["2013-06-12",9.6767,9.7083,9.4867,9.6117,100200.0],["2013-06-13",9.625,9.885,9.5883,9.825,54000.0],["2013-06-14",9.825,9.8483,9.585,9.6267,151800.0],["2013-06-17",9.55,9.82,9.55,9.6567,88800.0],["2013-06-18",9.6667,9.845,9.6667,9.78,127800.0],["2013-06-19",9.7983,10.0,9.6267,9.635,96600.0],["2013-06-20",9.5483,9.6417,9.32,9.3583,306600.0],["2013-06-21",9.4017,9.6167,9.3867,9.5283,403200.0],["2013-06-24",9.4683,9.7267,9.4683,9.61,207600.0],["2013-06-25",9.625,9.825,9.485,9.755,118800.0],["2013-06-26",9.7633,9.9417,9.6417,9.6817,171000.0],["2013-06-27",9.76,9.8767,9.6467,9.7133,120000.0],["2013-06-28",9.6633,9.9233,9.5867,9.7567,626400.0],["2013-07-01",9.7667,9.9567,9.7233,9.7933,327600.0],["2013-07-02",9.9,10.05,9.8933,10.0,83100.0],["2013-07-03",9.9133,10.08,9.9133,9.9967,187500.0],["2013-07-05",10.1333,10.2,9.9933,10.0033,196800.0],["2013-07-08",10.0567,10.2633,10.0567,10.1,319800.0],["2013-07-09",10.1767,10.4033,9.9167,10.3333,286500.0],["2013-07-10",10.36,10.67,10.28,10.36,170700.0],["2013-07-11",10.36,10.5,10.36,10.5,124200.0],["2013-07-12",10.5167,11.43,10.41,10.47,153600.0],["2013-07-15",10.59,10.59,10.4167,10.48,82200.0],["2013-07-16",10.5,10.6833,10.49,10.5733,394200.0],["2013-07-17",10.5833,10.6667,10.49,10.52,84600.0],["2013-07-18",10.5733,10.6233,10.4967,10.6,94200.0],["2013-07-19",10.5567,10.7,10.5533,10.6633,72600.0],["2013-07-22",10.5967,10.7833,10.5967,10.6567,49800.0],["2013-07-23",10.66,10.8,10.48,10.58,220200.0],["2013-07-24",10.6067,10.7033,10.4533,10.49,65100.0],["2013-07-25",10.48,10.6267,10.48,10.5233,121500.0],["2013-07-26",10.43,10.59,10.43,10.5433,48600.0],["2013-07-29",10.5433,10.5433,10.0267,10.11,141000.0],["2013-07-30",10.2333,10.9,10.2333,10.86,193200.0],["2013-07-31",10.8567,11.4767,10.8567,11.2967,183300.0],["2013-08-01",11.3667,11.6233,11.3067,11.59,187800.0],["2013-08-02",11.5833,11.8333,11.5333,11.7467,84600.0],["2013-08-05",11.75,12.43,11.5867,12.0867,248100.0],["2013-08-06",12.0833,12.0833,11.74,12.0,158100.0],["2013-08-07",11.8533,12.0867,11.8533,11.9467,85800.0],["2013-08-08",12.0,12.0,11.9267,11.98,118200.0],["2013-08-09",11.9033,12.05,11.78,11.9367,83400.0],["2013-08-12",11.97,12.0133,11.9533,11.9733,130200.0],["2013-08-13",12.0,12.0,11.9333,12.0,79800.0],["2013-08-14",11.9967,12.0,11.8867,11.8967,130800.0],["2013-08-15",11.79,11.8233,11.45,11.4967,57000.0],["2013-08-16",11.4067,11.4533,11.2767,11.3267,190800.0],["2013-08-19",11.3633,11.3667,11.2333,11.3133,122700.0],["2013-08-20",11.2967,11.3833,11.2833,11.3433,115800.0],["2013-08-21",11.2767,11.61,11.24,11.2733,110100.0],["2013-08-22",11.3033,11.4867,11.2,11.4833,61500.0],["2013-08-23",11.47,11.47,11.2767,11.3267,146700.0],["2013-08-26",11.32,11.34,11.1333,11.2133,138000.0],["2013-08-27",11.0867,11.26,11.04,11.1067,86400.0],["2013-08-28",11.0767,11.29,11.0733,11.2033,57000.0],["2013-08-29",11.2,11.5067,11.2,11.3467,62700.0],["2013-08-30",11.3,11.5467,10.9633,10.98,142200.0],["2013-09-03",11.16,11.66,11.16,11.57,211800.0],["2013-09-04",11.57,11.58,11.2333,11.46,372600.0],["2013-09-05",11.4333,11.7567,11.4333,11.63,77100.0],["2013-09-06",11.68,11.7933,11.4033,11.5733,35100.0],["2013-09-09",11.6333,11.6633,11.5233,11.57,78600.0],["2013-09-10",11.6233,11.7867,11.53,11.7233,90300.0],["2013-09-11",11.71,12.0,11.71,11.8833,60900.0],["2013-09-12",11.9767,11.9767,11.5767,11.6633,147600.0],["2013-09-13",11.7267,11.97,11.7267,11.8767,46500.0],["2013-09-16",12.0,12.0,11.6133,11.6533,117000.0],["2013-09-17",11.59,11.8667,11.4167,11.84,149400.0],["2013-09-18",11.8767,12.0,11.6167,11.8233,69300.0],["2013-09-19",11.89,11.97,11.7567,11.8833,42600.0],["2013-09-20",11.89,12.04,11.8633,11.94,360300.0],["2013-09-23",11.9833,12.1267,11.88,12.0,87900.0],["2013-09-24",12.0067,12.1567,11.9067,11.9933,115500.0],["2013-09-25",11.9733,12.03,11.6433,11.9433,73500.0],["2013-09-26",11.9433,12.3567,11.9433,12.3467,88500.0],["2013-09-27",12.2433,12.2433,12.0867,12.2167,43500.0],["2013-09-30",12.0533,12.3967,11.5433,12.3233,137100.0],["2013-10-01",12.2833,12.78,12.27,12.7067,126000.0],["2013-10-02",12.0667,13.1867,12.05,12.4633,69600.0],["2013-10-03",12.4033,12.6233,12.1667,12.29,190500.0],["2013-10-04",12.26,12.6567,12.26,12.45,93900.0],["2013-10-07",12.3667,12.5767,12.1,12.3633,147900.0],["2013-10-08",12.3267,12.5533,12.0733,12.4,106200.0],["2013-10-09",12.4067,12.5933,12.1767,12.3267,166200.0],["2013-10-10",12.5233,12.72,12.5233,12.6667,85800.0],["2013-10-11",12.6767,12.71,12.5433,12.66,138900.0],["2013-10-14",12.6367,12.7267,12.55,12.6667,156600.0],["2013-10-15",12.67,13.1767,12.5767,12.98,445800.0],["2013-10-16",13.1067,13.1333,12.8833,12.9367,142500.0],["2013-10-17",12.8633,13.3167,12.85,13.2567,170400.0],["2013-10-18",13.3667,13.4867,13.2267,13.3333,323700.0],["2013-10-21",13.39,13.9967,13.34,13.6367,327900.0],["2013-10-22",13.7367,14.0467,13.7367,13.93,125100.0],["2013-10-23",13.9633,14.8333,13.6767,13.6967,177300.0],["2013-10-24",13.7967,14.03,13.6133,13.9233,68400.0],["2013-10-25",13.8933,14.0933,13.86,14.02,72900.0],["2013-10-28",14.09,14.49,13.9767,14.49,105600.0],["2013-10-29",14.67,14.9233,14.1967,14.3367,246900.0],["2013-10-30",14.3833,14.4933,14.0,14.2467,141900.0],["2013-10-31",14.1533,14.27,13.7867,13.8667,134100.0],["2013-11-01",13.8433,13.9867,13.2933,13.39,212700.0],["2013-11-04",13.3933,13.4833,13.0133,13.4133,241500.0],["2013-11-05",13.3867,13.5633,13.3367,13.46,122400.0],["2013-11-06",13.4633,13.6533,13.3333,13.4133,284100.0],["2013-11-07",13.4033,13.55,13.0233,13.0667,143100.0],["2013-11-08",13.05,13.52,13.0,13.4667,165900.0],["2013-11-11",13.4,13.4333,13.3333,13.37,206100.0],["2013-11-12",13.3333,13.8233,13.3333,13.7033,123600.0],["2013-11-13",13.5567,13.6,13.36,13.5567,147600.0],["2013-11-14",13.5933,13.7567,13.4433,13.6867,117900.0],["2013-11-15",13.6467,13.9133,13.5767,13.8667,87600.0],["2013-11-18",13.9467,13.99,13.7233,13.7967,102300.0],["2013-11-19",13.83,13.9667,13.6433,13.6833,66900.0],["2013-11-20",13.6967,14.0,13.4367,13.8967,147900.0],["2013-11-21",14.0033,14.5133,13.9067,14.4167,116700.0],["2013-11-22",14.4433,14.7733,14.1333,14.5433,102000.0],["2013-11-25",14.5233,14.6633,13.5533,14.5667,77400.0],["2013-11-26",14.5433,15.0567,14.5433,14.9067,80700.0],["2013-11-27",14.9567,15.2233,14.7233,15.1767,122400.0],["2013-11-29",15.2767,15.49,15.2733,15.43,107700.0],["2013-12-02",15.4167,15.57,14.9,15.09,86100.0],["2013-12-03",15.0267,15.4967,14.98,15.22,468600.0],["2013-12-04",15.22,15.4367,15.1667,15.2667,70200.0],["2013-12-05",15.2967,15.5067,15.2933,15.42,68400.0],["2013-12-06",15.5833,15.7767,14.98,15.3867,64800.0],["2013-12-09",15.4467,15.6433,15.17,15.2633,276300.0],["2013-12-10",15.2833,15.4367,15.2367,15.3033,137400.0],["2013-12-11",15.3333,15.3867,15.09,15.1367,115500.0],["2013-12-12",15.1933,15.6967,15.16,15.2433,167100.0],["2013-12-13",15.33,15.52,15.2367,15.2667,108300.0],["2013-12-16",15.2833,15.8733,15.2833,15.46,232200.0],["2013-12-17",15.3833,15.51,15.0533,15.2933,282000.0],["2013-12-18",15.36,15.4,15.2567,15.3633,127200.0],["2013-12-19",15.3633,15.4033,15.1767,15.31,156300.0],["2013-12-20",15.3333,15.8267,15.03,15.6367,642900.0],["2013-12-23",15.6733,16.0467,15.5133,15.7467,164400.0],["2013-12-24",15.6767,16.2033,15.6767,16.02,71700.0],["2013-12-26",16.05,16.05,15.7667,15.7967,66300.0],["2013-12-27",15.8267,15.8267,15.5967,15.72,57300.0],["2013-12-30",15.6533,15.8433,15.4533,15.6333,100500.0],["2013-12-31",15.67,15.88,15.53,15.5667,177600.0],["2014-01-02",15.63,15.79,15.36,15.7867,131100.0],["2014-01-03",15.8,16.24,15.8,16.0567,151200.0],["2014-01-06",16.0867,16.3567,15.2933,15.3767,147600.0],["2014-01-07",15.3833,15.7033,15.3733,15.5667,147600.0],["2014-01-08",15.59,16.0933,15.39,15.5333,189300.0],["2014-01-09",15.6167,15.91,15.5533,15.8933,106800.0],["2014-01-10",15.8433,16.0967,15.6333,16.0,220200.0],["2014-01-13",15.9767,16.25,15.7067,15.91,198600.0],["2014-01-14",15.9667,16.2467,15.8567,16.0267,183000.0],["2014-01-15",15.99,16.37,15.9467,16.2233,180000.0],["2014-01-16",16.1767,16.3733,16.05,16.1233,177900.0],["2014-01-17",16.0833,16.32,15.9133,16.0433,74700.0],["2014-01-21",16.2033,16.5733,16.0433,16.5733,167100.0],["2014-01-22",16.6267,16.77,16.1067,16.2667,144300.0],["2014-01-23",16.1467,16.28,15.7467,16.0767,190800.0],["2014-01-24",15.95,16.0167,15.36,15.6933,91800.0],["2014-01-27",15.74,15.74,15.4067,15.4967,111600.0],["2014-01-28",15.5833,17.1667,15.5833,16.2467,496800.0],["2014-01-29",16.0833,16.75,15.8433,15.8733,183300.0],["2014-01-30",15.9433,16.3633,15.8533,16.1933,225900.0],["2014-01-31",15.99,16.2267,15.6,15.7867,269700.0],["2014-02-03",15.91,15.91,15.02,15.1633,214500.0],["2014-02-04",15.25,15.5233,15.15,15.3767,144600.0],["2014-02-05",15.3367,15.39,14.7367,15.06,160200.0],["2014-02-06",15.15,15.3433,15.0667,15.1833,106200.0],["2014-02-07",15.2167,15.2167,14.85,15.0367,131100.0],["2014-02-10",14.95,15.0967,14.7067,14.9667,215700.0],["2014-02-11",14.9667,15.6367,14.91,15.4433,162900.0],["2014-02-12",15.5,15.66,15.1467,15.3633,113700.0],["2014-02-13",15.21,15.64,15.21,15.54,137700.0],["2014-02-14",15.5233,15.6733,15.0467,15.4833,175500.0],["2014-02-18",15.43,15.6867,14.7533,15.5433,390000.0],["2014-02-19",15.5167,15.5733,15.2267,15.3133,103200.0],["2014-02-20",15.2533,15.61,15.24,15.5533,71100.0],["2014-02-21",15.63,15.6633,15.1833,15.3433,93300.0],["2014-02-24",15.3567,15.63,15.29,15.4767,173400.0],["2014-02-25",15.3333,15.4033,15.02,15.1933,87900.0],["2014-02-26",15.1167,15.3267,15.06,15.2867,215400.0],["2014-02-27",15.28,15.28,14.9767,15.0833,111900.0],["2014-02-28",15.1267,15.4167,14.9433,15.3367,208500.0],["2014-03-03",15.2667,15.5833,15.0833,15.54,149700.0],["2014-03-04",15.77,16.4167,15.4733,15.6333,682800.0],["2014-03-05",15.5933,16.0933,15.5933,15.9167,154500.0],["2014-03-06",16.0,16.1933,15.71,16.1333,144900.0],["2014-03-07",16.19,16.5433,15.6933,16.4967,207300.0],["2014-03-10",16.4967,16.7867,16.1933,16.3667,399900.0],["2014-03-11",16.3667,16.7233,16.2033,16.4633,199200.0],["2014-03-12",16.3667,16.7967,16.3067,16.7,447300.0],["2014-03-13",16.7933,16.86,16.5333,16.8,140400.0],["2014-03-14",16.8,17.3167,16.8,17.21,225900.0],["2014-03-17",17.3067,17.4633,17.0433,17.2233,322200.0],["2014-03-18",17.2333,17.6667,17.23,17.5833,164400.0],["2014-03-19",17.6,17.6,17.2133,17.48,98700.0],["2014-03-20",17.4033,17.7833,17.2833,17.3833,98400.0],["2014-03-21",17.48,17.7467,17.3333,17.36,204000.0],["2014-03-24",17.37,17.4767,16.7267,17.01,107400.0],["2014-03-25",17.1533,17.36,16.91,17.03,155100.0],["2014-03-26",17.2167,17.2233,16.6867,16.69,140700.0],["2014-03-27",16.74,16.9267,16.51,16.6633,117900.0],["2014-03-28",16.65,16.9833,16.34,16.4933,181200.0],["2014-03-31",16.53,16.8867,16.4767,16.5867,413100.0],["2014-04-01",16.6567,17.2767,16.57,17.0333,268200.0],["2014-04-02",17.0467,17.29,17.0467,17.2333,147900.0],["2014-04-03",17.31,17.3367,17.1233,17.2533,128400.0],["2014-04-04",17.3233,17.3233,16.6633,16.7233,192900.0],["2014-04-07",16.6167,16.95,16.6167,16.7833,239700.0],["2014-04-08",16.8533,17.27,16.69,17.11,206700.0],["2014-04-09",17.3067,17.5433,17.1333,17.3767,158100.0],["2014-04-10",17.3267,17.3267,16.5333,16.6333,137400.0],["2014-04-11",16.52,16.8133,16.0667,16.21,183600.0],["2014-04-14",16.3633,16.64,15.9967,16.3,78900.0],["2014-04-15",16.3167,16.3967,15.7867,16.2933,134700.0],["2014-04-16",16.4567,16.7167,16.4033,16.4733,121800.0],["2014-04-17",16.47,16.5567,16.19,16.33,119100.0],["2014-04-21",16.3767,16.5567,16.31,16.5167,70800.0],["2014-04-22",16.3433,16.59,16.3433,16.4567,85500.0],["2014-04-23",16.4033,16.4967,16.1867,16.2667,73800.0],["2014-04-24",16.3833,16.3833,15.9433,16.0867,64200.0],["2014-04-25",15.97,16.0433,15.48,15.5167,170700.0],["2014-04-28",15.5433,15.78,15.1267,15.2833,171300.0],["2014-04-29",15.4,15.4333,15.1367,15.1533,116700.0],["2014-04-30",15.0833,15.4867,14.9,15.18,281400.0],["2014-05-01",15.1733,15.47,14.9667,15.2367,160200.0],["2014-05-02",15.31,15.4433,14.82,15.1167,122700.0],["2014-05-05",14.9967,15.6,14.9267,15.47,277200.0],["2014-05-06",15.3733,15.3933,15.0033,15.0433,163500.0],["2014-05-07",15.1,15.3367,14.7233,15.1567,167700.0],["2014-05-08",15.07,15.52,14.88,14.9533,143100.0],["2014-05-09",14.8567,15.4333,14.8567,15.3167,164100.0],["2014-05-12",15.4367,15.9333,15.4367,15.8833,148200.0],["2014-05-13",15.8,16.01,15.24,15.31,216300.0],["2014-05-14",15.27,15.4033,14.8033,14.94,170400.0],["2014-05-15",14.8567,15.36,14.6367,15.1933,181500.0],["2014-05-16",15.2033,15.2333,14.06,15.2333,102600.0],["2014-05-19",15.1433,15.6133,15.0233,15.56,104700.0],["2014-05-20",15.49,15.58,15.02,15.2233,156300.0],["2014-05-21",15.3233,15.5467,15.1733,15.37,153300.0],["2014-05-22",15.4533,15.6367,15.14,15.27,121800.0],["2014-05-23",15.33,15.7333,14.9567,15.6133,111300.0],["2014-05-27",15.7333,16.04,15.6667,15.9133,78600.0],["2014-05-28",15.7967,15.9567,15.6133,15.74,131400.0],["2014-05-29",15.9367,15.9733,15.18,15.67,85200.0],["2014-05-30",15.7467,15.8667,15.55,15.74,154800.0],["2014-06-02",15.6967,15.6967,15.2533,15.3233,160800.0],["2014-06-03",15.25,15.39,15.0033,15.09,170700.0],["2014-06-04",14.99,15.24,14.9033,14.9733,96600.0],["2014-06-05",15.0,15.49,14.71,15.4233,88200.0],["2014-06-06",15.5433,15.8867,15.5433,15.7033,108600.0],["2014-06-09",15.65,15.7433,15.33,15.7333,125700.0],["2014-06-10",15.6333,15.7433,15.44,15.7267,71700.0],["2014-06-11",15.5933,15.63,15.2833,15.4133,117000.0],["2014-06-12",15.3867,15.5167,15.01,15.16,111900.0],["2014-06-13",15.2633,15.2633,14.8533,14.8967,100200.0],["2014-06-16",14.94,14.94,14.3967,14.63,137700.0],["2014-06-17",14.6733,14.77,14.3833,14.5333,178500.0],["2014-06-18",14.5333,14.5333,14.2133,14.3233,130800.0],["2014-06-19",14.4233,14.54,14.28,14.3967,96300.0],["2014-06-20",14.4833,14.6533,14.4067,14.6167,295800.0],["2014-06-23",14.6067,14.67,14.3333,14.4567,231000.0],["2014-06-24",14.42,14.85,14.3933,14.4267,130200.0],["2014-06-25",14.3033,14.8633,14.27,14.77,126600.0],["2014-06-26",14.8467,15.0,14.6633,14.9033,128700.0],["2014-06-27",14.7733,15.1567,14.6533,15.08,448500.0],["2014-06-30",14.98,15.2267,14.96,15.06,156900.0],["2014-07-01",15.05,15.6167,15.05,15.34,137400.0],["2014-07-02",15.3767,15.7367,15.3533,15.4633,90300.0],["2014-07-03",15.4333,15.66,15.3167,15.42,81900.0],["2014-07-07",15.1333,15.3433,15.04,15.16,108600.0],["2014-07-08",15.2167,15.28,14.9833,15.1867,227400.0],["2014-07-09",15.1967,15.3133,15.1133,15.2333,90600.0],["2014-07-10",15.0433,15.2167,14.9933,15.1167,99900.0],["2014-07-11",15.0767,15.18,14.9167,15.04,84900.0],["2014-07-14",15.2167,15.3233,14.7033,15.1533,81600.0],["2014-07-15",15.1067,15.1633,14.7,14.72,93600.0],["2014-07-16",14.8767,14.8767,14.5167,14.57,88200.0],["2014-07-17",14.52,14.6633,14.1667,14.2533,93900.0],["2014-07-18",14.2067,14.6733,14.2067,14.6,126300.0],["2014-07-21",14.5267,14.5267,13.8867,14.3733,87600.0],["2014-07-22",14.39,14.7067,14.39,14.51,57300.0],["2014-07-23",14.49,14.6833,14.2833,14.5367,66300.0],["2014-07-24",14.4767,14.83,14.3767,14.4433,90300.0],["2014-07-25",14.3133,14.37,14.17,14.1833,58500.0],["2014-07-28",14.1767,14.37,14.0133,14.16,124500.0],["2014-07-29",14.19,14.31,13.9167,14.0333,107100.0],["2014-07-30",14.09,14.14,13.83,13.99,58500.0],["2014-07-31",13.7867,13.7867,13.4267,13.4267,111900.0],["2014-08-01",13.42,13.4633,13.1367,13.34,115800.0],["2014-08-04",13.3833,13.64,13.2633,13.5233,73200.0],["2014-08-05",13.3933,13.5533,13.3333,13.3767,75900.0],["2014-08-06",13.33,13.7467,13.33,13.5467,66000.0],["2014-08-07",13.65,13.65,13.38,13.4267,88200.0],["2014-08-08",13.4167,13.82,13.4167,13.5867,106200.0],["2014-08-11",13.7033,13.9233,13.6633,13.7667,47700.0],["2014-08-12",13.71,13.93,13.37,13.4533,132900.0],["2014-08-13",13.3667,13.52,13.2033,13.3233,187500.0],["2014-08-14",13.3667,13.4267,13.24,13.2667,77700.0],["2014-08-15",13.3867,13.4167,13.0933,13.24,110400.0],["2014-08-18",13.3667,13.3667,13.2133,13.3633,88200.0],["2014-08-19",13.4167,13.6033,13.4167,13.5533,52500.0],["2014-08-20",13.52,13.8033,13.2667,13.3067,66000.0],["2014-08-21",13.31,13.6733,13.0633,13.4833,102900.0],["2014-08-22",13.51,13.7033,13.3333,13.3767,60600.0],["2014-08-25",13.51,13.65,13.2067,13.24,127500.0],["2014-08-26",13.3133,13.55,13.2433,13.5,84300.0],["2014-08-27",13.4767,13.5967,13.4233,13.4967,67500.0],["2014-08-28",13.49,13.6667,13.4167,13.5967,117900.0],["2014-08-29",13.5967,13.76,13.5967,13.6333,57000.0],["2014-09-02",13.7033,13.7533,13.51,13.6533,48900.0],["2014-09-03",13.7333,13.8233,13.3533,13.48,77400.0],["2014-09-04",13.45,13.64,13.1533,13.2133,68100.0],["2014-09-05",13.1533,13.2967,13.0767,13.1733,68400.0],["2014-09-08",13.0867,13.1067,12.8433,12.9233,135900.0],["2014-09-09",12.86,12.86,12.4667,12.54,165600.0],["2014-09-10",12.5,12.5933,12.36,12.52,90000.0],["2014-09-11",12.48,12.5833,12.3133,12.3933,122100.0],["2014-09-12",12.3267,12.4133,11.8433,12.0367,224700.0],["2014-09-15",12.0767,12.1367,11.87,11.92,132600.0],["2014-09-16",11.9233,11.9767,11.75,11.86,95400.0],["2014-09-17",11.8967,11.9067,11.5733,11.68,140700.0],["2014-09-18",11.7067,12.0067,11.7067,11.9667,117000.0],["2014-09-19",12.02,12.0567,11.7233,11.9167,1122300.0],["2014-09-22",11.9067,12.0967,11.7467,11.9167,146700.0],["2014-09-23",11.8333,11.8767,11.7033,11.8467,137400.0],["2014-09-24",11.84,12.0067,11.7667,11.8167,137400.0],["2014-09-25",11.81,11.81,11.5367,11.68,108600.0],["2014-09-26",11.65,11.89,9.36,11.7433,107100.0],["2014-09-29",11.5467,11.89,11.5467,11.6133,132000.0],["2014-09-30",11.48,11.62,11.34,11.35,290700.0],["2014-10-01",11.3733,11.5433,11.24,11.3433,142500.0],["2014-10-02",11.3333,11.55,11.2633,11.3333,114300.0],["2014-10-03",11.4267,11.4367,11.2367,11.3767,175500.0],["2014-10-06",11.4367,11.44,11.2667,11.2833,135300.0],["2014-10-07",11.2367,11.2667,10.8733,10.9267,276000.0],["2014-10-08",10.85,10.9833,10.76,10.9333,259200.0],["2014-10-09",10.89,10.9367,10.6833,10.6867,135600.0],["2014-10-10",10.6233,11.0233,10.49,10.8833,268500.0],["2014-10-13",10.8333,11.1533,10.8167,10.9933,130800.0],["2014-10-14",11.1133,11.1367,10.83,10.84,143700.0],["2014-10-15",10.72,11.23,10.61,11.1133,332700.0],["2014-10-16",10.9433,11.2167,10.9,10.96,158400.0],["2014-10-17",11.1333,11.16,10.8333,10.8933,143400.0],["2014-10-20",10.8767,10.9833,10.82,10.94,163200.0],["2014-10-21",10.96,11.0733,10.9333,11.0067,92400.0],["2014-10-22",10.9967,11.0533,10.8567,10.8833,81300.0],["2014-10-23",11.0033,11.1533,10.8633,10.9933,114600.0],["2014-10-24",11.0233,11.0233,10.9067,10.9933,82200.0],["2014-10-27",10.9833,11.11,10.9033,11.0167,155700.0],["2014-10-28",11.0,11.21,10.9233,11.0433,364200.0],["2014-10-29",10.6733,11.13,10.6733,11.0133,123000.0],["2014-10-30",10.95,11.53,10.95,11.4467,102000.0],["2014-10-31",11.6767,11.7767,11.42,11.4733,186900.0],["2014-11-03",11.43,11.5,11.28,11.3967,143100.0],["2014-11-04",11.3233,11.5933,11.28,11.5467,80100.0],["2014-11-05",11.6033,11.66,11.32,11.5133,148800.0],["2014-11-06",11.5,11.8033,11.48,11.8033,104400.0],["2014-11-07",11.64,11.7433,11.44,11.4833,172500.0],["2014-11-10",11.5133,11.7,11.3333,11.5933,129900.0],["2014-11-11",11.62,11.64,11.3867,11.53,129300.0],["2014-11-12",11.4633,11.6467,11.3933,11.62,94800.0],["2014-11-13",11.42,11.7167,11.42,11.5967,169800.0],["2014-11-14",11.5633,11.62,11.3967,11.41,108000.0],["2014-11-17",11.37,11.46,11.2667,11.2967,75300.0],["2014-11-18",11.2967,11.6867,11.2967,11.4933,114000.0],["2014-11-19",11.5033,11.5033,11.12,11.1667,106500.0],["2014-11-20",11.1533,11.2567,11.01,11.2333,72900.0],["2014-11-21",11.4133,11.4133,11.16,11.2333,66900.0],["2014-11-24",11.2233,11.59,10.98,11.54,109500.0],["2014-11-25",11.5167,11.7933,11.39,11.5967,142800.0],["2014-11-26",11.64,11.7867,11.6367,11.6767,110400.0],["2014-11-28",11.6833,11.86,11.4833,11.5533,104400.0],["2014-12-01",11.54,11.6633,11.27,11.49,270600.0],["2014-12-02",11.55,11.8333,11.4033,11.7933,252300.0],["2014-12-03",11.8333,12.4167,11.6933,12.25,466500.0],["2014-12-04",12.2767,12.4,12.0133,12.1133,283800.0],["2014-12-05",12.11,12.3567,11.8967,12.0733,186900.0],["2014-12-08",12.06,12.38,11.93,12.0633,214500.0],["2014-12-09",11.98,12.41,11.8633,12.3167,159000.0],["2014-12-10",12.23,12.3733,12.1267,12.15,240600.0],["2014-12-11",11.9167,12.4367,11.9167,12.12,99000.0],["2014-12-12",11.9733,12.0,11.67,11.7033,98700.0],["2014-12-15",11.55,11.59,11.3067,11.4933,159300.0],["2014-12-16",11.46,11.61,10.65,11.3633,231000.0],["2014-12-17",11.3467,11.9133,11.1967,11.8633,174900.0],["2014-12-18",11.9767,12.14,11.6533,12.0267,144900.0],["2014-12-19",11.9933,12.15,11.5667,11.6367,664200.0],["2014-12-22",11.7,11.81,11.58,11.7733,201000.0],["2014-12-23",11.7867,12.04,11.64,11.9667,81300.0],["2014-12-24",12.31,12.31,11.9733,12.1167,51000.0],["2014-12-26",12.17,12.49,12.03,12.06,85500.0],["2014-12-29",12.1167,12.5067,12.1167,12.3467,72900.0],["2014-12-30",12.3567,12.6267,12.3567,12.5233,73800.0],["2014-12-31",12.6167,12.78,12.37,12.4067,96300.0],["2015-01-02",12.4533,12.6433,12.1067,12.2633,66300.0],["2015-01-05",12.1567,12.2833,11.9633,12.1433,104700.0],["2015-01-06",12.1567,12.1567,11.49,11.6033,96600.0],["2015-01-07",11.7367,11.7367,11.3567,11.5833,120300.0],["2015-01-08",11.7,12.01,11.7,11.79,223800.0],["2015-01-09",11.75,11.81,11.3867,11.4433,75600.0],["2015-01-12",11.4533,11.48,11.2,11.2267,154200.0],["2015-01-13",11.3833,11.5233,11.2,11.3967,209100.0],["2015-01-14",11.29,11.4667,11.2567,11.3633,91800.0],["2015-01-15",11.3567,11.46,11.1867,11.3367,140100.0],["2015-01-16",11.29,11.6467,11.0967,11.4767,172500.0],["2015-01-20",11.51,11.7233,11.2,11.6,177000.0],["2015-01-21",11.53,11.7533,11.4833,11.7533,192900.0],["2015-01-22",11.7967,12.0067,11.21,11.92,118800.0],["2015-01-23",11.9567,12.0533,11.69,11.6967,70800.0],["2015-01-26",11.7633,11.7633,11.4433,11.6667,147000.0],["2015-01-27",11.51,11.7567,11.5067,11.5833,123600.0],["2015-01-28",11.37,12.0067,11.37,11.4833,103500.0],["2015-01-29",11.39,11.73,11.2167,11.6867,196800.0],["2015-01-30",11.5833,11.8167,10.88,10.98,365700.0],["2015-02-02",10.96,11.2767,10.85,11.21,165600.0],["2015-02-03",11.1733,11.4833,10.6367,11.34,228000.0],["2015-02-04",11.1467,11.83,11.1467,11.68,255300.0],["2015-02-05",11.7333,11.97,11.6167,11.9233,205500.0],["2015-02-06",11.9367,12.1267,11.8133,11.9867,209700.0],["2015-02-09",11.89,12.01,11.6767,11.8233,250500.0],["2015-02-10",11.8467,12.0867,11.7033,11.9867,133500.0],["2015-02-11",11.9267,12.1867,11.9067,12.0733,65400.0],["2015-02-12",12.1133,12.1967,11.9533,11.99,83400.0],["2015-02-13",11.9667,12.1467,11.8467,11.8867,90900.0],["2015-02-17",11.8167,11.9033,11.7267,11.8033,83400.0],["2015-02-18",11.77,11.9933,11.75,11.7967,107400.0],["2015-02-19",11.9,12.1333,11.79,11.8167,271800.0],["2015-02-20",11.8467,12.0267,11.5433,11.55,114000.0],["2015-02-23",11.56,11.6633,11.4,11.6,82200.0],["2015-02-24",11.6367,11.8667,11.6367,11.85,66300.0],["2015-02-25",11.8033,11.9867,11.7467,11.83,54300.0],["2015-02-26",11.8567,12.1133,11.7,12.01,69000.0],["2015-02-27",11.91,12.0933,11.7867,11.81,93300.0],["2015-03-02",11.8467,12.0367,11.7533,12.0267,117600.0],["2015-03-03",11.9567,12.0533,11.7467,11.7733,156900.0],["2015-03-04",11.7,12.1333,11.7,11.9133,153000.0],["2015-03-05",11.9167,12.2833,11.85,11.94,203400.0],["2015-03-06",11.7967,12.0867,11.6233,11.6333,142800.0],["2015-03-09",11.6333,11.7233,11.29,11.4333,171300.0],["2015-03-10",11.43,11.6833,11.1767,11.49,165000.0],["2015-03-11",11.45,11.76,11.3833,11.5067,222000.0],["2015-03-12",11.6167,11.9733,11.3867,11.9133,191700.0],["2015-03-13",11.83,11.8967,11.42,11.5767,195300.0],["2015-03-16",11.6633,11.8467,11.4167,11.5167,304500.0],["2015-03-17",11.5333,11.62,11.1467,11.4133,239400.0],["2015-03-18",11.3467,11.52,11.3467,11.4367,192600.0],["2015-03-19",11.4167,11.49,11.35,11.4367,191100.0],["2015-03-20",11.4667,11.7133,11.4033,11.5067,513300.0],["2015-03-23",11.5067,11.94,11.5067,11.8533,269400.0],["2015-03-24",11.8133,11.8833,11.6933,11.75,189000.0],["2015-03-25",11.72,11.8533,11.53,11.5333,182100.0],["2015-03-26",11.4867,11.5733,11.37,11.4167,204300.0],["2015-03-27",11.38,11.5133,11.3233,11.4033,138000.0],["2015-03-30",11.28,11.6467,11.28,11.48,222600.0],["2015-03-31",11.3867,11.6333,11.2967,11.47,489300.0],["2015-04-01",11.4633,11.7567,11.3667,11.75,209700.0],["2015-04-02",11.77,11.9967,11.6333,11.8633,145500.0],["2015-04-06",11.8333,11.9533,11.73,11.9,129900.0],["2015-04-07",11.9333,12.28,11.9333,12.0,100800.0],["2015-04-08",11.96,12.2833,11.96,12.2067,130800.0],["2015-04-09",12.25,12.35,12.0667,12.0867,95100.0],["2015-04-10",12.1667,12.35,12.0733,12.2767,92700.0],["2015-04-13",12.27,12.4833,12.1967,12.2267,117900.0],["2015-04-14",12.08,12.4133,12.08,12.2967,131400.0],["2015-04-15",12.28,12.6267,12.28,12.4,108600.0],["2015-04-16",12.43,12.5767,12.4033,12.4367,110100.0],["2015-04-17",12.3267,12.43,12.2133,12.2867,143100.0],["2015-04-20",12.3167,12.7733,12.2767,12.6467,85200.0],["2015-04-21",12.7533,12.7567,12.5267,12.6,53400.0],["2015-04-22",12.5833,12.6967,12.3833,12.5067,86700.0],["2015-04-23",12.3933,12.8167,12.3933,12.62,54900.0],["2015-04-24",12.6933,13.0967,12.6633,12.9367,122100.0],["2015-04-27",12.87,13.0467,12.5567,12.6833,84000.0],["2015-04-28",12.6333,12.9267,12.59,12.8533,59400.0],["2015-04-29",12.7067,12.7433,12.37,12.3967,73800.0],["2015-04-30",12.2967,12.3267,11.9,11.9133,113700.0],["2015-05-01",11.98,12.0433,11.7767,12.0033,82200.0],["2015-05-04",12.0467,12.1867,11.8367,11.84,77100.0],["2015-05-05",11.8567,11.8967,11.5,11.6233,108300.0],["2015-05-06",11.7,11.7,11.37,11.58,101400.0],["2015-05-07",11.5167,11.76,11.49,11.5567,84600.0],["2015-05-08",11.5967,11.7333,11.42,11.61,138900.0],["2015-05-11",11.56,11.9167,11.56,11.7133,62100.0],["2015-05-12",11.6067,11.74,11.4133,11.47,53400.0],["2015-05-13",11.5367,11.8733,11.4733,11.6433,96600.0],["2015-05-14",11.9,11.93,11.6633,11.84,53100.0],["2015-05-15",11.78,11.9,11.61,11.64,73500.0],["2015-05-18",11.75,11.9333,11.5633,11.9067,110400.0],["2015-05-19",11.8333,11.9733,11.7567,11.9067,81600.0],["2015-05-20",11.1467,12.18,11.1467,11.95,69900.0],["2015-05-21",12.1,12.1,11.87,11.93,60600.0],["2015-05-22",11.8933,12.01,11.7733,11.9467,101700.0],["2015-05-26",11.9433,12.3167,11.87,11.9067,72900.0],["2015-05-27",11.8667,12.1233,11.8367,12.0033,94800.0],["2015-05-28",11.89,12.14,11.7667,12.0167,57900.0],["2015-05-29",12.0233,12.3367,11.79,11.9667,116400.0],["2015-06-01",12.1233,12.3167,12.02,12.0967,115500.0],["2015-06-02",11.33,11.68,10.5867,10.6867,181800.0],["2015-06-03",10.76,11.09,10.76,10.82,139500.0],["2015-06-04",10.7767,10.97,10.3867,10.4833,183000.0],["2015-06-05",10.42,10.75,10.42,10.6733,149100.0],["2015-06-08",10.6167,10.7667,10.5567,10.64,111900.0],["2015-06-09",10.6733,10.7167,10.43,10.59,139800.0],["2015-06-10",10.5833,10.8133,10.5533,10.64,184800.0],["2015-06-11",10.4667,10.84,10.4667,10.78,128700.0],["2015-06-12",10.8,11.01,10.7033,10.7933,110100.0],["2015-06-15",10.6533,10.6533,10.3767,10.5,188400.0],["2015-06-16",10.4833,10.7133,10.4567,10.5867,146400.0],["2015-06-17",10.6633,10.6733,10.4267,10.63,192900.0],["2015-06-18",10.6367,11.16,10.51,11.0267,206400.0],["2015-06-19",11.06,11.24,10.8467,10.85,309000.0],["2015-06-22",10.9667,11.2733,10.9667,11.06,146700.0],["2015-06-23",11.0533,11.2033,11.0233,11.13,119700.0],["2015-06-24",11.1333,11.1367,10.8833,10.9367,114300.0],["2015-06-25",11.0333,11.1133,10.9233,11.0467,103800.0],["2015-06-26",11.07,11.3267,10.8867,10.9167,1091400.0],["2015-06-29",10.86,11.0167,10.69,10.7167,118500.0],["2015-06-30",10.7833,10.8767,10.6033,10.6733,120300.0],["2015-07-01",10.8267,10.9833,10.6133,10.8267,177000.0],["2015-07-02",10.8667,10.9133,10.6833,10.7733,96300.0],["2015-07-06",10.7333,10.9267,10.6667,10.8733,133500.0],["2015-07-07",10.8,10.95,10.6967,10.8633,88800.0],["2015-07-08",10.7933,11.5333,10.7167,10.94,301800.0],["2015-07-09",11.0233,11.1833,10.9033,10.9233,121200.0],["2015-07-10",11.0967,11.19,11.01,11.0467,81000.0],["2015-07-13",11.19,11.2067,10.9367,10.97,129000.0],["2015-07-14",11.0567,11.1833,10.9033,10.9967,87600.0],["2015-07-15",10.9267,10.9867,10.58,10.63,133800.0],["2015-07-16",10.6533,10.9433,10.6533,10.8567,88500.0],["2015-07-17",10.8633,10.8667,10.52,10.5867,90900.0],["2015-07-20",10.71,10.9233,10.4967,10.58,112500.0],["2015-07-21",10.54,10.65,9.91,10.55,95400.0],["2015-07-22",10.59,10.6133,10.4733,10.52,57000.0],["2015-07-23",10.5233,10.62,10.4733,10.51,112800.0],["2015-07-24",10.5333,10.6133,10.4033,10.52,154200.0],["2015-07-27",10.5233,10.6667,10.4967,10.5833,93300.0],["2015-07-28",10.5533,10.71,10.3933,10.6533,171600.0],["2015-07-29",10.6967,10.7667,10.5967,10.61,95100.0],["2015-07-30",10.6233,10.8133,10.2533,10.7,182700.0],["2015-07-31",10.7433,10.96,10.42,10.6533,101100.0],["2015-08-03",10.7,10.7933,10.5333,10.5833,101100.0],["2015-08-04",10.7167,10.8333,10.5333,10.7767,72000.0],["2015-08-05",10.8333,11.0967,10.62,10.9833,75300.0],["2015-08-06",11.0733,11.1733,10.8433,11.0533,119100.0],["2015-08-07",10.9967,11.15,10.8567,10.9167,96000.0],["2015-08-10",10.97,11.1133,10.9333,11.07,102900.0],["2015-08-11",10.9467,11.2167,10.92,11.15,92700.0],["2015-08-12",11.0133,11.0667,10.8367,10.9833,89100.0],["2015-08-13",10.9533,11.1467,10.7067,10.77,94500.0],["2015-08-14",10.8,11.0233,10.8,11.0,53100.0],["2015-08-17",10.9367,11.2967,10.8467,11.1633,76800.0],["2015-08-18",11.1933,11.33,11.0133,11.0767,64200.0],["2015-08-19",10.9867,11.08,10.8367,10.92,69900.0],["2015-08-20",10.82,11.0033,10.6967,10.8167,62100.0],["2015-08-21",10.64,10.8967,10.61,10.7,153900.0],["2015-08-24",10.45,10.6,10.3133,10.42,200400.0],["2015-08-25",10.7,10.7,10.1267,10.1533,196800.0],["2015-08-26",10.3567,10.3567,9.9367,10.2933,170400.0],["2015-08-27",10.29,10.52,10.16,10.43,159300.0],["2015-08-28",10.3667,10.41,10.1833,10.3033,138300.0],["2015-08-31",10.2167,10.3033,9.9533,10.01,235200.0],["2015-09-01",9.8333,10.0567,9.7567,9.89,222600.0],["2015-09-02",10.0133,10.46,10.0133,10.37,117000.0],["2015-09-03",10.4067,10.4067,10.16,10.2167,94500.0],["2015-09-04",10.07,10.26,10.07,10.1633,71700.0],["2015-09-08",10.29,10.9467,10.26,10.5467,175800.0],["2015-09-09",10.62,10.73,10.4633,10.47,123900.0],["2015-09-10",10.4433,10.52,10.3833,10.4667,96300.0],["2015-09-11",10.3933,10.6433,10.3933,10.58,111000.0],["2015-09-14",10.59,10.95,10.59,10.7733,90900.0],["2015-09-15",10.7067,10.8867,10.7033,10.7667,91500.0],["2015-09-16",10.7933,10.9367,10.77,10.81,144000.0],["2015-09-17",10.8333,11.1367,10.75,11.0267,175800.0],["2015-09-18",10.8933,11.3033,10.8933,10.9833,783000.0],["2015-09-21",11.1267,11.39,11.1267,11.19,77100.0],["2015-09-22",11.0733,11.43,10.94,11.3633,209100.0],["2015-09-23",11.3467,11.49,11.3067,11.3133,104100.0],["2015-09-24",11.28,11.3667,11.1,11.21,236400.0],["2015-09-25",11.25,11.54,11.18,11.2567,187200.0],["2015-09-28",11.2533,11.4167,11.0533,11.1367,121800.0],["2015-09-29",11.1867,11.2333,10.9333,11.0233,135000.0],["2015-09-30",11.13,11.2067,10.7133,10.7667,252600.0],["2015-10-01",10.8,10.8167,10.2033,10.6033,259500.0],["2015-10-02",10.54,10.7367,10.26,10.71,146700.0],["2015-10-05",10.7733,10.92,10.65,10.78,189600.0],["2015-10-06",10.8,10.94,10.65,10.71,221700.0],["2015-10-07",10.7067,10.89,10.62,10.85,180600.0],["2015-10-08",10.9833,11.0267,10.84,10.95,100500.0],["2015-10-09",10.9733,11.12,10.8667,10.9467,142200.0],["2015-10-12",10.9233,11.2333,10.9167,11.1533,81900.0],["2015-10-13",11.1467,11.22,11.0467,11.1033,171600.0],["2015-10-14",11.09,11.2267,10.8467,10.9067,119700.0],["2015-10-15",10.9667,11.14,10.7933,11.1133,177900.0],["2015-10-16",11.1567,11.23,11.0467,11.1533,92400.0],["2015-10-19",11.1433,11.3433,11.0333,11.2267,95100.0],["2015-10-20",11.22,11.36,11.1233,11.2233,127800.0],["2015-10-21",11.2267,11.28,10.8733,11.1333,120000.0],["2015-10-22",11.1667,11.3233,11.0167,11.1833,171000.0],["2015-10-23",11.28,11.33,11.0667,11.2167,327000.0],["2015-10-26",11.2367,11.3333,11.0667,11.1733,313800.0],["2015-10-27",11.1567,11.2567,10.92,11.0,264600.0],["2015-10-28",11.02,11.32,10.97,11.24,378600.0],["2015-10-29",11.24,11.3,10.9867,11.01,511800.0],["2015-10-30",11.0333,11.2,10.9467,11.0667,320700.0],["2015-11-02",11.0933,11.3833,11.0833,11.2767,147000.0],["2015-11-03",11.2167,12.2933,11.2167,11.4433,147300.0],["2015-11-04",11.4433,11.6233,11.3333,11.4433,192600.0],["2015-11-05",11.35,11.6333,11.3433,11.5933,104100.0],["2015-11-06",11.5933,11.9267,11.4267,11.7367,92100.0],["2015-11-09",11.6933,11.7633,11.5933,11.6533,128700.0],["2015-11-10",11.5267,12.1167,11.5267,11.9033,191400.0],["2015-11-11",10.9533,12.1233,10.9533,11.8333,137400.0],["2015-11-12",11.7167,11.97,11.6367,11.67,86700.0],["2015-11-13",11.6967,12.1567,11.6967,12.02,108000.0],["2015-11-16",12.0,12.3067,11.9133,12.25,123300.0],["2015-11-17",12.0,12.5167,12.0,12.3533,116100.0],["2015-11-18",12.4767,12.7467,12.3867,12.64,104100.0],["2015-11-19",12.5867,12.6767,12.54,12.61,67800.0],["2015-11-20",12.6933,13.1167,12.6933,13.0333,132000.0],["2015-11-23",13.0033,13.2233,12.98,13.18,92700.0],["2015-11-24",13.1467,13.15,13.0,13.0533,130500.0],["2015-11-25",13.04,13.1767,12.9567,12.99,91500.0],["2015-11-27",13.0267,13.23,13.0,13.16,50100.0],["2015-11-30",13.1667,13.29,12.88,12.9167,143400.0],["2015-12-01",12.9867,13.05,12.8833,13.0067,107400.0],["2015-12-02",11.9667,13.0733,11.9667,12.91,181500.0],["2015-12-03",12.8833,13.24,12.7667,12.9033,84000.0],["2015-12-04",12.9733,13.2633,12.9533,13.1933,112800.0],["2015-12-07",13.1167,13.2733,13.11,13.1533,100800.0],["2015-12-08",13.0833,13.0833,12.92,13.02,139800.0],["2015-12-09",13.01,13.0833,12.6567,12.7033,107400.0],["2015-12-10",12.7733,12.8867,12.66,12.7333,82200.0],["2015-12-11",12.5667,12.88,12.5667,12.6233,81300.0],["2015-12-14",12.61,12.95,12.5333,12.89,175200.0],["2015-12-15",12.9633,13.2633,12.9067,13.2133,168000.0],["2015-12-16",13.2833,13.6533,13.0467,13.5067,187800.0],["2015-12-17",13.58,13.7467,13.5167,13.55,162000.0],["2015-12-18",13.4667,13.8433,13.32,13.7767,649200.0],["2015-12-21",13.7333,14.07,13.7033,14.0433,144300.0],["2015-12-22",14.09,14.3,13.9633,14.1933,109200.0],["2015-12-23",14.3,14.4133,13.98,14.0567,107700.0],["2015-12-24",14.1467,14.8467,14.14,14.6767,117900.0],["2015-12-28",14.6667,14.8,14.4467,14.7667,128100.0],["2015-12-29",14.98,15.1167,14.8867,15.0767,130200.0],["2015-12-30",15.17,15.4,14.9533,14.9933,222000.0],["2015-12-31",15.0,15.1367,14.54,14.64,422400.0],["2016-01-04",14.3533,14.6367,13.97,14.4867,199500.0],["2016-01-05",14.5567,14.9067,14.5167,14.7633,121200.0],["2016-01-06",14.6567,14.85,14.44,14.5233,198300.0],["2016-01-07",14.4167,14.98,14.31,14.7833,201900.0],["2016-01-08",14.75,15.0067,14.1667,14.2133,352200.0],["2016-01-11",14.2767,14.8467,14.2767,14.5067,152400.0],["2016-01-12",14.6767,14.6767,14.2967,14.46,140700.0],["2016-01-13",14.3333,14.62,14.04,14.0767,158100.0],["2016-01-14",14.1233,14.5333,14.0833,14.36,120300.0],["2016-01-15",14.05,14.2833,13.85,14.1833,186000.0],["2016-01-19",14.32,14.3933,14.0967,14.1933,143100.0],["2016-01-20",14.08,14.38,13.81,14.1133,191700.0],["2016-01-21",14.2033,14.3233,14.0033,14.21,155100.0],["2016-01-22",14.3333,14.8833,14.3333,14.4667,113100.0],["2016-01-25",14.4633,14.62,14.1833,14.2433,163500.0],["2016-01-26",14.3167,14.9967,14.0133,14.52,197100.0],["2016-01-27",14.49,14.6233,14.32,14.3533,162900.0],["2016-01-28",14.6267,14.6633,14.3267,14.49,102000.0],["2016-01-29",14.6433,15.3233,14.6233,15.2067,194400.0],["2016-02-01",15.1667,15.64,15.0767,15.2833,159900.0],["2016-02-02",15.1667,15.5267,14.4333,15.4567,159600.0],["2016-02-03",15.4133,15.4133,14.39,14.9267,139200.0],["2016-02-04",14.81,14.9567,14.3633,14.38,124800.0],["2016-02-05",14.38,14.4133,13.94,13.96,209400.0],["2016-02-08",13.9267,14.3,13.7767,14.1533,152700.0],["2016-02-09",14.08,15.0,13.9,13.96,128400.0],["2016-02-10",14.0167,14.8067,13.9867,14.3667,328800.0],["2016-02-11",14.1333,14.45,13.9867,14.2533,94500.0],["2016-02-12",14.2633,14.2633,13.91,14.03,139500.0],["2016-02-16",14.1733,14.5533,13.84,14.2533,191700.0],["2016-02-17",14.12,14.6867,14.12,14.59,126600.0],["2016-02-18",14.6633,14.8833,14.47,14.51,93600.0],["2016-02-19",14.5467,14.99,14.47,14.5467,144300.0],["2016-02-22",14.61,14.8433,14.2033,14.2367,111000.0],["2016-02-23",14.2367,14.4233,14.1333,14.3,150000.0],["2016-02-24",14.1467,14.4667,14.06,14.3133,120000.0],["2016-02-25",14.4067,14.6667,13.9833,14.0433,234000.0],["2016-02-26",14.1533,14.1533,13.6833,13.7967,187500.0],["2016-02-29",13.7,13.9667,13.7,13.83,215700.0],["2016-03-01",13.98,14.0567,13.8167,13.9267,134700.0],["2016-03-02",13.85,13.91,13.3733,13.6933,322800.0],["2016-03-03",13.6233,13.69,13.5333,13.55,171600.0],["2016-03-04",13.5233,13.5467,13.2867,13.3233,207000.0],["2016-03-07",13.2433,13.3733,12.88,13.0233,474000.0],["2016-03-08",13.0333,13.3733,12.96,13.2,480900.0],["2016-03-09",13.3,13.52,13.1467,13.1967,230400.0],["2016-03-10",13.1967,13.52,13.1967,13.4033,135000.0],["2016-03-11",13.4267,13.9633,13.4267,13.57,171600.0],["2016-03-14",13.51,13.65,13.2533,13.2833,182700.0],["2016-03-15",13.2367,13.35,12.9833,13.15,155700.0],["2016-03-16",13.0833,13.46,13.0833,13.3267,82200.0],["2016-03-17",13.2667,13.6533,13.1,13.5333,121800.0],["2016-03-18",13.62,13.7267,13.4167,13.68,216600.0],["2016-03-21",13.67,14.0567,13.5733,13.78,185100.0],["2016-03-22",13.6933,13.9167,13.49,13.5133,83700.0],["2016-03-23",13.4467,13.6833,13.32,13.3433,94200.0],["2016-03-24",13.3533,13.5367,13.24,13.49,78600.0],["2016-03-28",13.4633,13.55,13.34,13.3833,107400.0],["2016-03-29",13.38,13.97,13.3333,13.9533,111900.0],["2016-03-30",13.9833,14.0,13.6967,13.7167,105600.0],["2016-03-31",13.5367,13.85,13.04,13.14,326400.0],["2016-04-01",13.2133,13.8167,12.9533,13.7333,141600.0],["2016-04-04",13.7867,13.8033,13.5267,13.6133,111300.0],["2016-04-05",13.5433,14.0067,13.3333,13.3833,99300.0],["2016-04-06",13.4367,13.7667,13.4367,13.7133,74700.0],["2016-04-07",13.5933,14.0533,13.5767,13.76,228600.0],["2016-04-08",13.5033,13.9633,13.5033,13.61,104400.0],["2016-04-11",13.6533,13.9733,13.3733,13.3933,103200.0],["2016-04-12",13.49,13.77,13.49,13.6267,129900.0],["2016-04-13",13.7567,14.0133,13.6933,13.7667,103200.0],["2016-04-14",13.8067,13.91,13.7167,13.7433,62100.0],["2016-04-15",13.6833,14.1433,13.6833,14.0133,115200.0],["2016-04-18",14.01,14.3267,14.01,14.2,92400.0],["2016-04-19",14.3133,14.4933,14.1967,14.44,237900.0],["2016-04-20",14.43,14.9367,14.2133,14.7267,125100.0],["2016-04-21",14.7033,14.9533,14.4667,14.5933,129900.0],["2016-04-22",14.5233,15.0667,14.5067,14.7767,188100.0],["2016-04-25",14.7867,14.7867,14.4433,14.6467,187200.0],["2016-04-26",14.5533,14.8567,14.5533,14.81,72900.0],["2016-04-27",14.7367,15.0133,14.7367,14.9667,103800.0],["2016-04-28",14.8567,15.1467,14.73,14.9167,137400.0],["2016-04-29",14.8767,15.1667,14.53,15.0667,129600.0],["2016-05-02",15.1167,15.14,14.88,15.0933,101100.0],["2016-05-03",15.2233,15.24,14.9133,15.0867,105000.0],["2016-05-04",15.0667,15.2633,14.8533,15.1167,184800.0],["2016-05-05",15.2067,15.3333,15.1167,15.2433,102300.0],["2016-05-06",15.0967,15.5767,15.0967,15.3567,102900.0],["2016-05-09",15.2933,15.9033,15.2933,15.7967,165300.0],["2016-05-10",15.9333,16.2667,15.7667,15.83,218400.0],["2016-05-11",15.8133,16.1367,15.46,15.5833,151500.0],["2016-05-12",15.4533,15.7,15.1433,15.22,120600.0],["2016-05-13",15.1533,15.4533,15.0367,15.35,140400.0],["2016-05-16",15.39,15.94,15.39,15.5233,101700.0],["2016-05-17",15.4233,15.4233,14.87,14.9967,140400.0],["2016-05-18",14.9667,15.4367,14.9667,15.3633,62400.0],["2016-05-19",15.2633,15.7,15.2,15.34,60000.0],["2016-05-20",15.4233,15.6933,15.4233,15.5767,144000.0],["2016-05-23",15.65,15.7067,15.3967,15.5433,83400.0],["2016-05-24",15.6633,15.82,15.5767,15.7667,111300.0],["2016-05-25",15.8133,15.93,15.72,15.81,124500.0],["2016-05-26",15.71,15.99,15.6467,15.91,131700.0],["2016-05-27",15.9933,16.18,15.7633,16.07,77100.0],["2016-05-31",16.16,16.29,16.0033,16.0467,131700.0],["2016-06-01",16.04,16.1333,15.8133,15.9,150000.0],["2016-06-02",15.9967,17.33,15.9967,17.3,360600.0],["2016-06-03",17.2367,17.73,17.01,17.2067,257400.0],["2016-06-06",16.67,16.96,16.49,16.5333,222000.0],["2016-06-07",16.5767,16.5767,16.2767,16.33,245700.0],["2016-06-08",16.4667,16.5367,16.04,16.1667,345900.0],["2016-06-09",16.27,16.27,15.65,15.7167,296700.0],["2016-06-10",15.6367,15.9067,15.4833,15.54,220800.0],["2016-06-13",15.4533,15.53,15.2833,15.3333,186600.0],["2016-06-14",15.4033,15.71,14.9767,14.9867,239100.0],["2016-06-15",15.0733,15.4,14.9733,15.3267,225000.0],["2016-06-16",15.2833,15.74,15.24,15.5767,195300.0],["2016-06-17",15.58,15.58,14.7533,14.78,438000.0],["2016-06-20",14.8567,15.67,14.8567,15.4,179100.0],["2016-06-21",15.54,15.61,15.02,15.0467,133200.0],["2016-06-22",15.09,15.2167,14.8733,15.01,170100.0],["2016-06-23",14.8267,15.26,14.8267,15.07,166800.0],["2016-06-24",14.61,14.9167,14.24,14.2433,703500.0],["2016-06-27",14.2367,14.5767,14.1167,14.2767,249900.0],["2016-06-28",14.4233,14.6067,14.2767,14.4333,215700.0],["2016-06-29",14.5,14.7567,14.26,14.3567,309600.0],["2016-06-30",14.43,14.5533,14.1967,14.3933,371700.0],["2016-07-01",14.4467,14.51,14.1867,14.3533,256500.0],["2016-07-05",14.27,14.7033,14.1533,14.6333,249300.0],["2016-07-06",14.6633,15.05,14.4933,14.8433,238800.0],["2016-07-07",14.8967,15.0933,14.6767,14.6833,195300.0],["2016-07-08",14.7533,15.2633,14.7533,15.1167,150600.0],["2016-07-11",15.1633,15.4967,15.1633,15.33,156900.0],["2016-07-12",15.4567,15.5833,15.2767,15.3867,164400.0],["2016-07-13",15.5233,15.5233,15.32,15.3867,157800.0],["2016-07-14",15.46,15.5167,15.1833,15.2133,182700.0],["2016-07-15",15.3367,15.51,15.24,15.4267,115800.0],["2016-07-18",15.4433,15.47,15.1467,15.2833,172200.0],["2016-07-19",15.24,15.4067,15.18,15.35,84000.0],["2016-07-20",15.3933,15.5367,15.25,15.3267,102600.0],["2016-07-21",15.27,15.6233,15.24,15.41,104100.0],["2016-07-22",15.46,15.63,15.32,15.4,92100.0],["2016-07-25",15.3367,15.43,15.0533,15.21,159000.0],["2016-07-26",15.2333,15.2333,14.9,15.03,122700.0],["2016-07-27",15.0467,15.3767,14.74,15.31,90000.0],["2016-07-28",15.32,15.4367,15.1433,15.2267,143100.0],["2016-07-29",15.2533,15.46,15.0667,15.0667,183600.0],["2016-08-01",15.0733,15.66,15.04,15.6267,195300.0],["2016-08-02",15.5567,15.8267,14.26,14.34,280500.0],["2016-08-03",14.3967,14.6433,13.9433,14.42,157200.0],["2016-08-04",14.4233,14.5333,14.12,14.44,139800.0],["2016-08-05",14.56,15.0767,14.2633,14.45,153900.0],["2016-08-08",14.5233,14.5233,14.0033,14.1433,114600.0],["2016-08-09",14.1233,14.16,13.94,14.0333,105900.0],["2016-08-10",14.01,14.0433,13.8133,13.86,87600.0],["2016-08-11",13.9333,14.0967,13.8567,13.8867,139200.0],["2016-08-12",13.95,14.0633,13.83,13.8533,145200.0],["2016-08-15",13.8967,14.2167,13.8933,14.0533,135900.0],["2016-08-16",13.9733,13.9733,13.51,13.5333,98700.0],["2016-08-17",13.5833,13.91,13.34,13.42,78600.0],["2016-08-18",13.3967,13.5067,13.2967,13.4767,104700.0],["2016-08-19",13.4867,13.4867,13.0967,13.1333,108000.0],["2016-08-22",13.05,13.5467,12.9067,13.1467,180600.0],["2016-08-23",13.1967,13.4633,13.1967,13.24,111600.0],["2016-08-24",13.23,13.3067,13.0267,13.0533,81600.0],["2016-08-25",12.4333,13.0333,12.4333,12.8333,154800.0],["2016-08-26",12.8333,13.0267,12.57,12.6133,225000.0],["2016-08-29",12.7,13.09,12.6933,12.9667,158100.0],["2016-08-30",12.92,13.33,12.88,12.9733,53100.0],["2016-08-31",13.02,13.02,12.6267,12.8133,99900.0],["2016-09-01",12.7067,12.83,12.4867,12.6133,103800.0],["2016-09-02",12.7067,12.9633,12.6933,12.9367,88200.0],["2016-09-06",13.0733,13.36,12.8167,12.8767,93600.0],["2016-09-07",12.8367,13.3,12.7433,12.91,81000.0],["2016-09-08",12.71,13.05,12.71,12.8933,137400.0],["2016-09-09",12.7567,12.9467,12.6367,12.6367,84300.0],["2016-09-12",12.74,12.8767,12.6,12.8767,117300.0],["2016-09-13",12.7567,12.8433,12.3667,12.6233,145200.0],["2016-09-14",12.6167,12.63,12.3367,12.3533,54900.0],["2016-09-15",12.3733,12.5767,12.31,12.4367,123300.0],["2016-09-16",12.4733,12.9433,11.8667,12.6867,308400.0],["2016-09-19",12.6767,12.79,12.6,12.65,143100.0],["2016-09-20",12.6767,12.77,12.5233,12.6367,97500.0],["2016-09-21",12.6767,13.1633,12.6767,13.14,149700.0],["2016-09-22",13.0067,13.3767,12.9867,13.2467,162300.0],["2016-09-23",13.17,13.3967,12.9567,13.2667,139800.0],["2016-09-26",12.85,13.51,12.85,12.9867,109200.0],["2016-09-27",13.0,13.1433,12.8667,12.9633,126600.0],["2016-09-28",12.96,13.2133,12.8533,13.0367,102300.0],["2016-09-29",13.4967,13.4967,12.7167,12.7233,85500.0],["2016-09-30",12.7767,12.9667,12.6567,12.8,149100.0],["2016-10-03",12.7933,12.7967,12.4033,12.7433,78600.0],["2016-10-04",12.7233,12.8833,12.5567,12.65,142500.0],["2016-10-05",12.7567,12.7633,12.1967,12.26,278700.0],["2016-10-06",12.2167,12.2833,12.0667,12.1433,114600.0],["2016-10-07",12.13,12.3167,12.0833,12.2767,198600.0],["2016-10-10",12.2667,12.7,12.2667,12.5067,159600.0],["2016-10-11",12.54,12.6567,11.8733,11.92,168900.0],["2016-10-12",11.9733,12.23,11.86,11.9167,177600.0],["2016-10-13",11.8967,12.0433,11.7533,11.8567,293700.0],["2016-10-14",11.9567,12.09,11.8733,11.89,195600.0],["2016-10-17",11.9367,11.96,11.69,11.7167,172500.0],["2016-10-18",11.82,12.1033,11.8067,11.83,281100.0],["2016-10-19",11.7867,11.8667,11.7233,11.74,261000.0],["2016-10-20",11.7767,11.8333,11.6867,11.72,108900.0],["2016-10-21",11.6333,11.7,11.43,11.5333,438300.0],["2016-10-24",11.5833,11.5833,11.4333,11.4567,222900.0],["2016-10-25",11.47,11.5367,11.35,11.4533,190200.0],["2016-10-26",11.3633,11.5167,11.1167,11.32,192000.0],["2016-10-27",11.4,11.4,11.0967,11.19,353700.0],["2016-10-28",11.14,11.4867,11.14,11.26,161700.0],["2016-10-31",11.4667,11.5167,11.2833,11.5167,188700.0],["2016-11-01",11.4167,11.5167,10.6333,10.7,487800.0],["2016-11-02",10.6,10.8267,10.5667,10.6,190200.0],["2016-11-03",10.65,10.8167,10.5333,10.7,102900.0],["2016-11-04",10.75,10.9167,10.5833,10.6,161700.0],["2016-11-07",10.9,10.9,10.65,10.6667,161100.0],["2016-11-08",10.7333,10.8,10.5333,10.65,115800.0],["2016-11-09",10.6667,10.6667,10.3833,10.5667,272100.0],["2016-11-10",10.65,10.6833,10.5667,10.65,262500.0],["2016-11-11",10.6833,10.6833,10.6167,10.6667,248400.0],["2016-11-14",10.6667,11.0333,10.6167,11.0,1102200.0],["2016-11-15",11.0333,11.1833,10.95,10.95,348600.0],["2016-11-16",10.9667,11.0167,10.6833,10.7333,271200.0],["2016-11-17",10.75,11.1333,10.75,11.05,360900.0],["2016-11-18",11.05,11.5333,10.8833,11.35,371700.0],["2016-11-21",11.4667,11.4667,11.1,11.21,168900.0],["2016-11-22",11.25,11.55,11.0333,11.1333,191400.0],["2016-11-23",11.05,11.1,10.9667,11.0,111900.0],["2016-11-25",11.0333,11.1833,10.9667,11.05,95400.0],["2016-11-28",11.0667,11.25,11.0167,11.05,253200.0],["2016-11-29",11.0833,11.2,10.8833,10.9,122700.0],["2016-11-30",10.9333,10.95,10.7333,10.7333,197100.0],["2016-12-01",10.7667,10.8667,10.4933,10.5667,272100.0],["2016-12-02",10.6,10.65,10.55,10.5667,122700.0],["2016-12-05",10.6333,10.9833,10.3333,10.9667,605700.0],["2016-12-06",11.05,11.4,11.0333,11.2333,212100.0],["2016-12-07",11.3167,11.5167,11.2833,11.35,165900.0],["2016-12-08",11.4167,11.8167,11.3333,11.5333,285900.0],["2016-12-09",11.5667,11.85,11.55,11.5667,259500.0],["2016-12-12",11.6333,11.6333,11.4333,11.4833,201900.0],["2016-12-13",11.55,11.8667,11.5333,11.7,122100.0],["2016-12-14",11.6833,11.7667,11.5833,11.7,141600.0],["2016-12-15",11.7,12.0,11.6,11.9833,247500.0],["2016-12-16",12.0,12.0333,11.8,11.8667,846900.0],["2016-12-19",11.8167,12.0833,11.8167,11.9167,151200.0],["2016-12-20",11.9667,12.0167,11.8,11.9333,221700.0],["2016-12-21",11.8833,12.0,11.65,11.6833,232200.0],["2016-12-22",11.6833,11.8333,11.6333,11.8333,133500.0],["2016-12-23",11.8833,11.95,11.8,11.9333,80700.0],["2016-12-27",11.9833,12.0167,11.85,11.9,70500.0],["2016-12-28",11.95,12.0167,11.8333,11.9667,86100.0],["2016-12-29",12.15,12.35,12.05,12.1833,197100.0],["2016-12-30",12.2333,12.2767,12.1167,12.2,129000.0],["2017-01-03",12.2833,12.4833,12.1333,12.4333,227700.0],["2017-01-04",12.4333,12.8667,12.4333,12.65,261300.0],["2017-01-05",12.6667,12.7667,12.3833,12.5167,176700.0],["2017-01-06",12.55,12.55,12.3833,12.4333,144900.0],["2017-01-09",12.4,12.4567,12.2333,12.2833,203100.0],["2017-01-10",12.3,12.4433,12.3,12.3333,115800.0],["2017-01-11",12.35,12.5,12.2333,12.4833,134400.0],["2017-01-12",12.4667,12.5,12.1667,12.2333,96300.0],["2017-01-13",12.3,12.5,12.2833,12.3333,128100.0],["2017-01-17",12.3333,12.5,12.2,12.4333,108000.0],["2017-01-18",12.5,12.5,12.1167,12.3333,109200.0],["2017-01-19",12.3167,12.3167,12.0,12.1833,79800.0],["2017-01-20",12.1833,12.35,12.15,12.1833,88200.0],["2017-01-23",12.15,12.2667,12.0667,12.2667,124200.0],["2017-01-24",12.3267,12.5667,12.2,12.55,90300.0],["2017-01-25",12.65,12.7833,12.5767,12.7833,143400.0],["2017-01-26",12.9167,12.9167,12.55,12.5667,109500.0],["2017-01-27",12.7,12.8667,12.55,12.6833,92700.0],["2017-01-30",12.6333,12.6333,12.4,12.5333,223500.0],["2017-01-31",12.47,13.2167,12.47,12.7833,150900.0],["2017-02-01",12.8833,12.9333,12.7167,12.8667,123000.0],["2017-02-02",12.8167,13.05,12.6667,12.9,99300.0],["2017-02-03",12.8833,13.05,12.8333,13.05,76200.0],["2017-02-06",12.96,13.1,12.9167,12.9333,59100.0],["2017-02-07",12.95,13.1,12.75,12.9,77400.0],["2017-02-08",12.9333,13.2667,12.9167,13.2,114300.0],["2017-02-09",13.1333,13.5833,13.1333,13.4,123900.0],["2017-02-10",13.3833,13.5,13.35,13.4,98400.0],["2017-02-13",13.5,13.5,13.1667,13.2167,70200.0],["2017-02-14",13.1667,13.3167,13.0667,13.15,91800.0],["2017-02-15",13.1167,13.5167,13.1167,13.4667,51900.0],["2017-02-16",13.4333,13.5,13.3167,13.4333,72900.0],["2017-02-17",13.4167,13.75,13.4,13.5333,98100.0],["2017-02-21",13.6167,13.6167,13.2333,13.25,63900.0],["2017-02-22",13.2333,13.4167,13.2167,13.35,85500.0],["2017-02-23",13.25,13.6167,13.25,13.5,66000.0],["2017-02-24",13.5,13.8333,13.5,13.6667,89100.0],["2017-02-27",13.7,13.95,13.7,13.85,109200.0],["2017-02-28",13.7833,13.7833,13.4333,13.4667,121200.0],["2017-03-01",13.6333,14.0,13.5833,13.9667,95700.0],["2017-03-02",13.9,13.9167,13.5833,13.5833,87900.0],["2017-03-03",13.6333,13.6833,13.5667,13.65,88200.0],["2017-03-06",13.5833,13.7333,13.4333,13.65,75000.0],["2017-03-07",13.6167,13.6967,13.45,13.4667,69900.0],["2017-03-08",13.55,13.5833,13.2,13.2167,104100.0],["2017-03-09",13.2667,13.4167,13.2667,13.3667,60300.0],["2017-03-10",13.55,13.6833,13.3333,13.6833,118800.0],["2017-03-13",13.65,13.7167,13.5833,13.6167,113100.0],["2017-03-14",13.4833,13.8167,13.4333,13.75,84600.0],["2017-03-15",13.7667,13.85,13.6833,13.7,94800.0],["2017-03-16",13.75,13.8667,13.45,13.5167,96000.0],["2017-03-17",13.4667,13.7333,13.4667,13.6833,298200.0],["2017-03-20",13.65,13.9167,13.65,13.8667,149400.0],["2017-03-21",13.95,13.95,13.5333,13.55,112500.0],["2017-03-22",13.6,13.6,13.2667,13.3667,81900.0],["2017-03-23",13.3833,13.7167,13.3833,13.5,123600.0],["2017-03-24",13.5333,13.7833,13.4933,13.55,105300.0],["2017-03-27",13.3333,13.7667,13.3333,13.7333,442800.0],["2017-03-28",13.6667,13.9833,13.65,13.9833,87600.0],["2017-03-29",13.9,14.21,13.8167,14.05,84600.0],["2017-03-30",14.0833,14.4333,13.9667,14.4167,114600.0],["2017-03-31",14.45,14.5833,14.35,14.5,146700.0],["2017-04-03",14.5,14.5,13.7,13.7833,143700.0],["2017-04-04",13.7333,13.85,13.6667,13.7667,119400.0],["2017-04-05",13.8167,14.0833,13.75,13.8,111300.0],["2017-04-06",13.7833,13.95,13.5667,13.8333,122700.0],["2017-04-07",13.7,14.0167,13.6667,13.9667,100800.0],["2017-04-10",13.9667,14.1667,13.9,13.95,95100.0],["2017-04-11",13.85,14.2333,13.85,14.1333,96000.0],["2017-04-12",14.1,14.1,13.7833,14.0333,58500.0],["2017-04-13",14.0167,14.0333,13.7,13.7667,72000.0],["2017-04-17",13.7333,14.05,13.7333,14.0167,75600.0],["2017-04-18",14.0,14.3833,13.9867,14.2167,101700.0],["2017-04-19",14.25,14.4333,14.25,14.3167,72300.0],["2017-04-20",14.3767,14.5,14.2833,14.4667,88200.0],["2017-04-21",14.4,14.45,14.1833,14.2,88800.0],["2017-04-24",14.4,14.5333,14.2667,14.3,92100.0],["2017-04-25",14.4333,14.75,14.3667,14.6667,69900.0],["2017-04-26",14.6167,14.9333,14.4167,14.5,153600.0],["2017-04-27",14.5,14.7833,14.5,14.7,90900.0],["2017-04-28",14.6367,14.9167,14.6367,14.8333,97800.0],["2017-05-01",14.8667,15.1,14.7833,15.05,87900.0],["2017-05-02",14.9333,15.1433,14.9333,15.0667,89700.0],["2017-05-03",14.9667,15.1833,14.9167,14.9167,82200.0],["2017-05-04",14.9767,15.3,14.9333,15.3,58500.0],["2017-05-05",15.2167,15.2833,15.15,15.1833,75900.0],["2017-05-08",15.1833,15.3833,15.0167,15.3667,92100.0],["2017-05-09",15.3333,15.4833,15.25,15.45,80100.0],["2017-05-10",15.35,15.5167,15.1667,15.3167,80400.0],["2017-05-11",15.2333,15.5667,15.1,15.5167,91500.0],["2017-05-12",15.4333,15.6833,15.2833,15.4667,85500.0],["2017-05-15",15.4833,15.8333,15.4833,15.7667,99000.0],["2017-05-16",15.8,15.8,15.15,15.2167,72600.0],["2017-05-17",14.9833,15.3167,14.9833,15.2333,123900.0],["2017-05-18",15.1,15.4,15.0833,15.15,118500.0],["2017-05-19",15.15,15.3667,14.9667,14.9833,77100.0],["2017-05-22",15.0833,15.2667,15.0667,15.15,44700.0],["2017-05-23",15.2,15.2667,15.0833,15.1667,69600.0],["2017-05-24",15.2167,15.68,15.2167,15.55,84000.0],["2017-05-25",15.5833,15.7667,15.1833,15.5833,66900.0],["2017-05-26",15.6667,15.7667,15.4167,15.5833,77400.0],["2017-05-30",15.5333,15.8167,15.5333,15.6,78300.0],["2017-05-31",15.6667,15.8667,15.4,15.5333,76500.0],["2017-06-01",15.7,16.15,15.67,15.9167,115500.0],["2017-06-02",15.9667,16.35,15.9,16.15,119100.0],["2017-06-05",15.2167,16.5,15.0533,15.6833,116100.0],["2017-06-06",15.65,16.0667,15.6,15.65,90900.0],["2017-06-07",15.6667,15.8833,15.5333,15.6833,106500.0],["2017-06-08",15.4667,15.9167,15.4667,15.9,69300.0],["2017-06-09",15.9167,16.3167,15.85,16.1667,86100.0],["2017-06-12",16.1667,16.3767,15.9,15.9833,87300.0],["2017-06-13",16.0,16.0,15.75,15.8667,49500.0],["2017-06-14",15.4167,16.0333,15.4167,15.6833,99300.0],["2017-06-15",15.5,15.7167,15.35,15.55,99900.0],["2017-06-16",15.3667,15.4667,15.1333,15.25,347400.0],["2017-06-19",15.2333,15.7667,15.2333,15.6333,119100.0],["2017-06-20",15.5,15.5667,15.2833,15.3833,77400.0],["2017-06-21",15.3833,15.6833,15.3833,15.5167,78000.0],["2017-06-22",15.5333,15.8,15.4833,15.7833,75900.0],["2017-06-23",14.9367,16.0,14.9367,15.8,267900.0],["2017-06-26",15.7667,16.0833,15.7667,16.0333,94500.0],["2017-06-27",16.0333,16.1667,15.9667,16.1167,84600.0],["2017-06-28",16.1667,16.1667,15.95,16.15,78300.0],["2017-06-29",16.1333,16.1333,15.6333,15.7667,44400.0],["2017-06-30",15.7833,15.9667,15.7833,15.8167,65100.0],["2017-07-03",15.8667,16.2333,15.7,16.1833,49200.0],["2017-07-05",16.2667,16.2667,15.75,16.0333,54000.0],["2017-07-06",15.9333,15.9333,15.7,15.7167,65100.0],["2017-07-07",15.7,16.0833,15.6667,16.05,48300.0],["2017-07-10",15.9167,16.0,15.6167,15.7667,65700.0],["2017-07-11",15.8333,15.9667,15.6833,15.8,90900.0],["2017-07-12",15.9167,16.15,15.9167,16.1167,43500.0],["2017-07-13",16.1,16.1,15.7667,16.0,75000.0],["2017-07-14",15.9,16.15,15.9,16.0667,49200.0],["2017-07-17",16.05,16.1333,15.9667,16.1,54600.0],["2017-07-18",16.0667,16.45,15.95,16.3333,74400.0],["2017-07-19",16.3333,16.4,15.9667,16.1,43800.0],["2017-07-20",16.0833,16.1333,15.9667,16.0667,19800.0],["2017-07-21",16.1167,16.1167,15.75,15.9167,71100.0],["2017-07-24",15.9167,15.9667,15.75,15.9333,37200.0],["2017-07-25",15.9667,16.1333,15.9433,16.0667,84900.0],["2017-07-26",16.0833,16.2333,15.7133,16.0667,86700.0],["2017-07-27",16.0833,16.25,15.7833,16.1,62700.0],["2017-07-28",16.0667,16.1833,15.9667,16.0333,43200.0],["2017-07-31",16.0167,16.2,15.8333,15.85,71100.0],["2017-08-01",15.85,16.0833,15.5,15.9667,86700.0],["2017-08-02",16.05,16.35,15.95,16.1333,60600.0],["2017-08-03",16.0833,16.23,15.0033,16.1167,52800.0],["2017-08-04",16.0633,16.65,16.0167,16.5833,101100.0],["2017-08-07",16.4667,16.5,16.1667,16.3667,71100.0],["2017-08-08",16.0667,16.65,16.0667,16.35,105600.0],["2017-08-09",16.2,16.5333,16.2,16.5,73800.0],["2017-08-10",16.3667,16.4333,16.15,16.2667,56400.0],["2017-08-11",16.2833,16.2833,16.0167,16.1167,62400.0],["2017-08-14",16.3,16.7,16.1833,16.7,80400.0],["2017-08-15",16.6333,16.8167,16.5833,16.7333,40200.0],["2017-08-16",16.72,17.0,16.7167,16.8167,78900.0],["2017-08-17",16.7,17.0933,16.1833,17.0333,162900.0],["2017-08-18",16.8167,17.2167,16.6333,17.0333,102000.0],["2017-08-21",16.8667,17.2333,16.8333,17.0833,64800.0],["2017-08-22",17.0833,17.1667,17.0667,17.0667,26400.0],["2017-08-23",16.9167,17.1333,16.9167,17.0833,64200.0],["2017-08-24",17.1,17.1,16.6167,16.6333,49500.0],["2017-08-25",16.7667,16.8833,16.7,16.8667,104100.0],["2017-08-28",16.8667,16.9833,16.65,16.95,77400.0],["2017-08-29",16.8167,17.1167,16.7667,17.0667,138600.0],["2017-08-30",16.9833,17.0733,16.9333,16.9333,72900.0],["2017-08-31",17.05,17.4333,17.0,17.3,100200.0],["2017-09-01",17.4167,17.5333,17.2833,17.4333,51600.0],["2017-09-05",17.35,17.41,17.0,17.0333,69300.0],["2017-09-06",17.0667,17.1,16.6367,16.9,57300.0],["2017-09-07",16.8833,17.0333,16.5833,16.6833,77700.0],["2017-09-08",16.7,17.0,16.5167,16.95,46200.0],["2017-09-11",17.0167,17.1,16.95,17.0,60000.0],["2017-09-12",17.0,17.1167,16.9167,17.0,59700.0],["2017-09-13",16.9,17.1667,16.8833,17.0167,79200.0],["2017-09-14",16.3667,17.2,16.3667,17.1833,91800.0],["2017-09-15",17.2333,17.3667,17.05,17.15,332100.0],["2017-09-18",17.25,17.5333,17.1933,17.3333,94500.0],["2017-09-19",17.3333,17.35,16.8833,16.9333,87600.0],["2017-09-20",17.0,17.3167,17.0,17.2167,71400.0],["2017-09-21",17.1667,17.5667,17.0,17.4333,505800.0],["2017-09-22",17.4167,17.8,17.4167,17.7333,85200.0],["2017-09-25",17.6167,17.7733,17.5167,17.6333,128100.0],["2017-09-26",17.6667,17.9,17.4267,17.6833,75600.0],["2017-09-27",17.7167,18.3333,17.7167,18.3167,132600.0],["2017-09-28",18.2333,18.65,18.2333,18.4333,100200.0],["2017-09-29",18.05,18.25,17.9833,18.1333,205500.0],["2017-10-02",18.2,19.1167,18.2,19.1,120600.0],["2017-10-03",19.05,19.35,18.6133,19.3167,120600.0],["2017-10-04",19.35,19.8667,19.35,19.5667,170400.0],["2017-10-05",19.5,19.85,19.5,19.55,147000.0],["2017-10-06",19.5833,19.6667,18.55,18.7333,208200.0],["2017-10-09",18.7333,19.2267,18.7333,19.1667,261900.0],["2017-10-10",19.35,19.5667,19.0333,19.25,128400.0],["2017-10-11",19.4333,19.65,19.25,19.4,162900.0],["2017-10-12",19.4,19.85,19.4,19.7667,115800.0],["2017-10-13",19.7,19.9667,19.56,19.5667,105000.0],["2017-10-16",19.6833,19.8333,19.5667,19.7167,58800.0],["2017-10-17",19.7167,19.8667,19.55,19.6333,60300.0],["2017-10-18",19.6333,19.9667,19.6333,19.7833,53700.0],["2017-10-19",19.7667,20.1333,19.6,20.1,84000.0],["2017-10-20",20.2833,20.2833,19.85,19.9833,95400.0],["2017-10-23",20.0,20.2833,20.0,20.1,62700.0],["2017-10-24",20.1333,20.2833,19.5333,19.8667,64200.0],["2017-10-25",19.8667,19.9333,19.6,19.8667,56100.0],["2017-10-26",19.8833,20.0933,19.7667,19.8167,51600.0],["2017-10-27",19.8333,20.25,19.7833,20.0333,85500.0],["2017-10-30",19.9833,20.1167,19.3,19.5167,117000.0],["2017-10-31",19.8,20.4,19.7,20.0,157500.0],["2017-11-01",20.1833,20.1833,18.75,18.7833,72600.0],["2017-11-02",18.7667,19.4,18.4167,19.25,46800.0],["2017-11-03",19.2333,19.3667,18.62,19.15,78900.0],["2017-11-06",19.1667,19.4,18.55,19.3333,84300.0],["2017-11-07",19.3167,19.3167,18.4,18.5333,80100.0],["2017-11-08",18.45,18.7167,18.25,18.55,61500.0],["2017-11-09",18.4,18.6333,17.65,18.5167,45000.0],["2017-11-10",18.5667,18.6833,18.1833,18.4167,52500.0],["2017-11-13",18.2833,18.3333,17.7333,17.95,150600.0],["2017-11-14",17.5667,17.8167,17.2667,17.65,186900.0],["2017-11-15",17.4333,18.4667,17.4333,17.6,117600.0],["2017-11-16",17.6833,18.35,17.6833,18.1833,65400.0],["2017-11-17",18.0333,18.2833,17.8667,17.9167,51900.0],["2017-11-20",17.9333,18.3,17.7333,18.1,62700.0],["2017-11-21",18.2,18.5667,18.1167,18.4833,81300.0],["2017-11-22",18.4667,18.5667,18.3333,18.55,49500.0],["2017-11-24",18.5667,18.6667,18.3667,18.4167,31800.0],["2017-11-27",18.45,18.6833,18.45,18.6333,65700.0],["2017-11-28",18.65,19.2667,18.65,19.1333,73500.0],["2017-11-29",19.0667,19.6167,19.05,19.3833,107700.0],["2017-11-30",19.45,19.4867,18.3333,18.4167,165600.0],["2017-12-01",18.4333,18.5,17.5833,18.2833,97200.0],["2017-12-04",18.4667,18.8033,18.2,18.25,63300.0],["2017-12-05",18.2667,18.6367,18.0833,18.3333,96300.0],["2017-12-06",18.3167,18.9667,18.3167,18.6167,106200.0],["2017-12-07",18.5833,18.9667,18.4833,18.6,139500.0],["2017-12-08",18.6667,18.7167,18.3167,18.3167,39000.0],["2017-12-11",18.4167,18.7167,18.4,18.65,79800.0],["2017-12-12",18.65,18.8333,18.5667,18.6167,120900.0],["2017-12-13",18.65,19.0867,18.65,18.7167,78300.0],["2017-12-14",18.7,19.0333,18.4833,18.5667,84300.0],["2017-12-15",18.6,19.2333,18.5433,19.1167,605700.0],["2017-12-18",19.2,19.2667,18.0,18.1333,104100.0],["2017-12-19",18.2333,18.7667,18.15,18.1667,108300.0],["2017-12-20",18.2833,18.5933,18.1333,18.3333,44400.0],["2017-12-21",18.3833,18.5333,18.1333,18.2333,63900.0],["2017-12-22",18.2167,18.7,18.15,18.1667,46500.0],["2017-12-26",18.25,18.2833,18.0167,18.0667,38700.0],["2017-12-27",18.1167,18.2333,17.7833,17.85,45300.0],["2017-12-28",17.85,17.85,17.3367,17.8333,71100.0],["2017-12-29",17.85,17.95,17.6167,17.6333,61500.0],["2018-01-02",17.65,17.8833,17.1,17.15,172200.0],["2018-01-03",17.1,17.3333,16.9,17.2167,50400.0],["2018-01-04",17.25,17.25,17.0167,17.0167,98100.0],["2018-01-05",17.0333,17.2333,16.8867,17.2333,61500.0],["2018-01-08",17.1667,17.1667,16.4833,16.5333,79200.0],["2018-01-09",16.5833,17.05,16.5667,16.6833,114900.0],["2018-01-10",16.6333,16.7667,16.47,16.6667,163200.0],["2018-01-11",16.7833,17.4667,16.7833,17.3667,77400.0],["2018-01-12",17.3,17.3,16.8833,17.2667,50100.0],["2018-01-16",17.3,17.6333,16.6333,16.6333,45600.0],["2018-01-17",16.6833,16.9667,16.5833,16.8,178200.0],["2018-01-18",16.8167,16.8667,16.4167,16.4833,147600.0],["2018-01-19",16.4833,17.15,16.4667,17.1,54900.0],["2018-01-22",17.0167,17.0167,16.6333,16.9333,156600.0],["2018-01-23",16.8833,17.1333,16.7333,17.0667,138300.0],["2018-01-24",17.1667,17.2967,16.5333,16.6,78900.0],["2018-01-25",16.6833,17.8667,16.5333,17.7667,266400.0],["2018-01-26",17.8333,17.8667,17.2833,17.8667,114600.0],["2018-01-29",17.8833,18.2167,17.7333,17.9,115800.0],["2018-01-30",18.1,18.8667,17.7333,18.15,140700.0],["2018-01-31",18.3167,18.5167,17.1933,17.2167,126600.0],["2018-02-01",17.1667,17.8333,17.0333,17.8,155400.0],["2018-02-02",17.65,17.7233,17.0167,17.1333,88500.0],["2018-02-05",16.8667,17.3167,16.45,16.9667,126900.0],["2018-02-06",16.6167,17.45,16.35,17.3833,146100.0],["2018-02-07",17.2167,17.2667,16.85,17.0833,59100.0],["2018-02-08",17.1,17.1,16.2667,16.2667,201000.0],["2018-02-09",16.4833,16.9167,16.1167,16.7333,107100.0],["2018-02-12",16.7833,16.7833,16.4167,16.4667,152100.0],["2018-02-13",16.3,16.8167,16.1667,16.6333,88500.0],["2018-02-14",16.4333,16.65,16.2167,16.4,57900.0],["2018-02-15",16.6,16.7667,16.3167,16.65,56100.0],["2018-02-16",16.5833,16.8333,16.5833,16.7667,51900.0],["2018-02-20",16.6333,16.75,16.2167,16.2833,74100.0],["2018-02-21",16.35,16.9167,16.3167,16.45,38100.0],["2018-02-22",16.45,16.5433,16.1333,16.2167,107100.0],["2018-02-23",16.2833,16.2833,15.8167,16.0167,136200.0],["2018-02-26",16.0167,16.6667,16.0167,16.6333,59100.0],["2018-02-27",16.6333,16.6833,16.35,16.4,124200.0],["2018-02-28",16.4333,16.4533,16.2167,16.3167,65400.0],["2018-03-01",16.3,16.3833,15.5833,15.9,180900.0],["2018-03-02",15.7667,16.2667,15.4833,16.15,70200.0],["2018-03-05",16.1167,16.5433,16.1167,16.3,59700.0],["2018-03-06",16.3833,16.7,16.15,16.5,126000.0],["2018-03-07",16.5333,16.8167,16.0667,16.6833,54300.0],["2018-03-08",16.6833,16.9833,16.35,16.9833,83700.0],["2018-03-09",17.0,17.4167,16.4667,17.35,104400.0],["2018-03-12",17.3167,17.6467,17.1933,17.3167,100200.0],["2018-03-13",17.4333,17.6833,16.8,16.9167,109200.0],["2018-03-14",17.0167,17.3833,16.8167,17.3167,71400.0],["2018-03-15",17.35,17.35,16.7667,17.15,128100.0],["2018-03-16",17.1333,17.95,16.9167,17.6667,372000.0],["2018-03-19",17.5333,17.8,17.3167,17.7,171000.0],["2018-03-20",17.7167,17.9167,17.4333,17.8167,115500.0],["2018-03-21",17.8,18.0,17.5833,17.7,121200.0],["2018-03-22",17.6,17.9,17.2667,17.5833,80100.0],["2018-03-23",17.6,17.6667,16.9,16.9667,81300.0],["2018-03-26",17.1667,17.2167,16.7333,17.2167,66900.0],["2018-03-27",17.2333,17.2667,16.5833,16.7,58500.0],["2018-03-28",16.7167,16.7267,16.2667,16.55,129300.0],["2018-03-29",16.65,16.9667,16.4333,16.85,132300.0],["2018-04-02",16.85,16.85,16.0833,16.1333,79500.0],["2018-04-03",16.3167,16.95,16.25,16.8,88200.0],["2018-04-04",16.55,16.9167,16.3333,16.85,78000.0],["2018-04-05",16.6833,17.0667,16.5167,16.8167,70500.0],["2018-04-06",16.65,16.7,16.0833,16.55,154200.0],["2018-04-09",16.6833,17.25,16.6333,16.85,93600.0],["2018-04-10",17.05,17.4333,16.7,16.75,95400.0],["2018-04-11",16.7,17.13,16.5,17.0833,99900.0],["2018-04-12",17.1,17.1667,16.8667,16.8667,51000.0],["2018-04-13",17.1333,17.1333,16.4167,16.5,56100.0],["2018-04-16",16.25,16.9833,16.25,16.75,45600.0],["2018-04-17",16.85,17.2667,16.8333,17.15,68700.0],["2018-04-18",17.1667,17.55,17.1667,17.3667,60300.0],["2018-04-19",17.2667,17.4,17.1167,17.2333,114300.0],["2018-04-20",17.1667,17.4,16.9,17.2667,67500.0],["2018-04-23",17.2667,17.4167,17.0667,17.2333,41700.0],["2018-04-24",17.2833,17.3833,17.0,17.2833,113100.0],["2018-04-25",17.1667,17.3333,17.0667,17.1667,79200.0],["2018-04-26",17.0167,17.26,16.8667,16.9833,43500.0],["2018-04-27",16.9667,17.2333,16.7833,16.85,105300.0],["2018-04-30",16.75,17.3667,16.2833,16.35,102900.0],["2018-05-01",16.3667,16.6333,16.2167,16.6,35100.0],["2018-05-02",16.6167,16.9333,16.45,16.7833,61500.0],["2018-05-03",16.7333,16.75,16.2667,16.4667,53700.0],["2018-05-04",16.4333,16.9,16.4333,16.6167,39600.0],["2018-05-07",16.6167,16.9667,16.21,16.5167,54600.0],["2018-05-08",16.5,16.9167,16.4667,16.8333,65100.0],["2018-05-09",16.8833,17.3333,16.7567,17.2667,56400.0],["2018-05-10",17.2667,17.4833,17.2,17.4,119100.0],["2018-05-11",17.3833,17.3833,16.8667,17.1,36600.0],["2018-05-14",17.15,17.3167,16.9,16.9167,139200.0],["2018-05-15",16.9333,17.0833,16.7667,16.9833,72300.0],["2018-05-16",17.0167,17.4333,17.0167,17.2667,76200.0],["2018-05-17",17.2667,17.4333,17.2667,17.3667,36900.0],["2018-05-18",17.4167,17.8833,17.2833,17.6167,73200.0],["2018-05-21",17.6167,18.0,17.6167,17.9,36900.0],["2018-05-22",17.9,18.0,17.25,17.75,146100.0],["2018-05-23",17.7,18.0,17.4667,17.5167,49200.0],["2018-05-24",17.5333,17.9,17.2833,17.8,143100.0],["2018-05-25",17.7333,18.1333,17.4833,17.75,53700.0],["2018-05-29",17.6167,18.13,17.45,17.7833,58500.0],["2018-05-30",17.7833,18.21,17.41,18.2,132000.0],["2018-05-31",18.2,18.25,16.8333,16.8333,145500.0],["2018-06-01",16.8667,17.6667,16.7667,17.6167,144600.0],["2018-06-04",17.6333,17.6333,17.0833,17.2333,82500.0],["2018-06-05",17.2333,17.3333,17.0167,17.2667,90000.0],["2018-06-06",17.2833,17.5333,17.05,17.2333,123900.0],["2018-06-07",17.1333,17.3333,16.9167,17.2833,126600.0],["2018-06-08",17.1667,17.4,17.15,17.2333,138600.0],["2018-06-11",17.1667,17.3667,16.8167,17.0167,128700.0],["2018-06-12",17.0333,17.2833,16.7,16.7767,127800.0],["2018-06-13",16.7833,17.1667,16.7333,16.95,93300.0],["2018-06-14",17.0167,17.1667,16.9167,17.1667,197400.0],["2018-06-15",17.0167,17.2833,17.0167,17.1833,288000.0],["2018-06-18",17.1,17.2,16.7633,17.1833,103800.0],["2018-06-19",17.0667,17.8267,16.8833,17.75,195000.0],["2018-06-20",17.7833,18.25,17.7333,18.1667,120000.0],["2018-06-21",18.1333,18.3,17.8667,18.0167,84900.0],["2018-06-22",18.0,18.4,17.8,18.2833,152700.0],["2018-06-25",18.2,18.2267,17.8833,18.1,93900.0],["2018-06-26",18.1167,18.45,17.9667,18.2333,113100.0],["2018-06-27",18.2167,18.45,17.95,17.95,70800.0],["2018-06-28",17.9167,18.1833,17.5667,17.85,93600.0],["2018-06-29",17.9,18.0833,17.8833,18.0,66300.0],["2018-07-02",17.9333,18.2667,17.75,18.2333,84900.0],["2018-07-03",18.25,18.5667,18.05,18.4333,40800.0],["2018-07-05",18.5333,19.0,18.3333,18.8833,129000.0],["2018-07-06",18.85,19.0,18.5833,18.85,110700.0],["2018-07-09",18.8,18.85,18.4667,18.8333,58200.0],["2018-07-10",18.8,19.1667,18.6333,18.95,84600.0],["2018-07-11",18.8667,18.95,18.5,18.8167,93600.0],["2018-07-12",18.8667,18.9,18.5333,18.5833,59100.0],["2018-07-13",18.5667,18.9,18.4833,18.5167,51300.0],["2018-07-16",18.5,18.7333,18.3667,18.6333,55800.0],["2018-07-17",18.5833,18.8333,18.45,18.5,87900.0],["2018-07-18",18.5167,18.55,18.1,18.5,79200.0],["2018-07-19",18.4667,18.6767,18.3667,18.4667,87000.0],["2018-07-20",18.5333,18.8333,18.3667,18.7,47100.0],["2018-07-23",18.6333,19.09,18.6333,18.8667,40800.0],["2018-07-24",18.8833,18.9333,18.4333,18.4333,46800.0],["2018-07-25",18.4333,18.5833,18.2667,18.5,65100.0],["2018-07-26",18.5,18.9333,18.5,18.8167,42900.0],["2018-07-27",18.7833,18.7833,18.2,18.2667,35400.0],["2018-07-30",18.2667,18.6667,18.2167,18.2333,55500.0],["2018-07-31",18.3,19.25,18.3,19.1167,143400.0],["2018-08-01",19.1167,19.1333,17.7167,18.4167,177300.0],["2018-08-02",18.45,19.3167,18.45,19.1167,93300.0],["2018-08-03",18.45,19.2167,18.45,18.85,73500.0],["2018-08-06",18.8167,19.0833,18.8,18.8833,70200.0],["2018-08-07",18.9,19.0,18.7333,18.9167,59400.0],["2018-08-08",18.9,19.1,18.7667,18.85,49500.0],["2018-08-09",18.8333,19.0233,18.3667,18.5833,79200.0],["2018-08-10",18.4833,18.85,18.3367,18.7833,59100.0],["2018-08-13",18.7667,19.1,18.7667,19.0333,67200.0],["2018-08-14",19.0833,19.88,19.0833,19.35,92100.0],["2018-08-15",19.2167,19.6667,19.1167,19.2667,81900.0],["2018-08-16",19.2667,19.85,19.2667,19.5167,79800.0],["2018-08-17",19.45,19.8667,19.45,19.7667,99900.0],["2018-08-20",19.7833,19.9167,19.65,19.8333,84300.0],["2018-08-21",19.8333,20.15,19.5167,19.6333,139200.0],["2018-08-22",19.5667,20.0667,19.5667,19.9667,64200.0],["2018-08-23",19.9333,20.2167,19.7667,20.1,57000.0],["2018-08-24",20.0333,20.3167,19.95,20.05,75000.0],["2018-08-27",20.1,20.2667,19.8333,20.0833,90900.0],["2018-08-28",19.9833,20.13,19.95,20.1,38400.0],["2018-08-29",20.0667,20.2167,19.9167,19.9333,77700.0],["2018-08-30",19.8833,19.8833,19.5333,19.7833,76800.0],["2018-08-31",19.7333,19.9167,19.4167,19.8167,77100.0],["2018-09-04",19.7667,19.85,19.4167,19.8167,81600.0],["2018-09-05",19.7667,20.1167,19.6,19.7167,78900.0],["2018-09-06",19.75,20.0,19.7,19.9,91200.0],["2018-09-07",19.85,19.85,19.4667,19.7,80100.0],["2018-09-10",19.7,19.8333,19.1333,19.1833,72000.0],["2018-09-11",19.1667,19.7667,19.1167,19.5333,96000.0],["2018-09-12",19.55,19.9,19.3,19.85,87300.0],["2018-09-13",19.9167,20.1667,19.6833,19.6833,89100.0],["2018-09-14",19.6833,20.1667,19.6833,20.1667,112200.0],["2018-09-17",20.0667,20.2667,19.9,20.0,135000.0],["2018-09-18",19.9667,20.2833,19.9667,20.0333,70800.0],["2018-09-19",20.0167,20.05,19.5667,19.7,105600.0],["2018-09-20",19.6833,19.9667,19.5833,19.8667,87000.0],["2018-09-21",19.85,19.9833,19.55,19.6,494700.0],["2018-09-24",19.6167,20.2767,19.35,20.2,117000.0],["2018-09-25",20.1667,20.2167,20.0167,20.05,80700.0],["2018-09-26",20.0333,20.1667,19.8333,20.0167,81000.0],["2018-09-27",20.0167,20.05,19.7833,19.8833,108300.0],["2018-09-28",19.8167,20.1333,19.75,20.0833,119400.0],["2018-10-01",20.12,20.14,19.87,20.0,119700.0],["2018-10-02",19.9967,20.0,19.2967,19.35,109800.0],["2018-10-03",19.3633,19.5567,19.1467,19.46,190800.0],["2018-10-04",19.3967,19.57,19.04,19.24,122400.0],["2018-10-05",19.2233,19.4267,18.5467,18.88,258300.0],["2018-10-08",18.88,19.0833,18.7167,19.07,87000.0],["2018-10-09",19.0733,19.5,19.0733,19.2933,106800.0],["2018-10-10",19.2467,19.4633,19.0133,19.1267,112500.0],["2018-10-11",19.0333,19.1733,18.3367,18.3767,96300.0],["2018-10-12",18.5467,19.22,17.4333,17.88,138600.0],["2018-10-15",17.8667,18.3667,17.8667,18.1033,100800.0],["2018-10-16",18.1867,19.1967,17.6633,19.03,130500.0],["2018-10-17",18.92,18.9333,18.6,18.7233,50100.0],["2018-10-18",18.6367,18.8267,18.1367,18.38,83700.0],["2018-10-19",18.3733,18.4767,17.93,17.95,97200.0],["2018-10-22",17.9867,18.56,17.9867,18.1233,80400.0],["2018-10-23",17.89,18.41,17.6767,18.0667,79200.0],["2018-10-24",18.0767,18.08,17.62,17.62,79500.0],["2018-10-25",17.7267,18.48,17.7267,18.1533,92700.0],["2018-10-26",17.96,18.46,17.53,18.3667,99300.0],["2018-10-29",18.51,19.0367,18.08,18.3033,99000.0],["2018-10-30",18.3567,19.5267,18.3567,19.4733,112500.0],["2018-10-31",19.5967,19.96,19.32,19.32,76800.0],["2018-11-01",19.3733,19.98,19.3667,19.7733,143400.0],["2018-11-02",19.7767,19.99,19.52,19.9233,105600.0],["2018-11-05",20.0,20.6667,19.9667,20.63,169200.0],["2018-11-06",20.5733,21.3333,20.45,20.6367,169500.0],["2018-11-07",20.6367,21.65,20.6367,21.5133,111600.0],["2018-11-08",21.5,22.11,21.1267,21.6233,116400.0],["2018-11-09",21.5567,21.8467,21.1767,21.33,66300.0],["2018-11-12",21.2333,21.8867,21.2333,21.4133,102900.0],["2018-11-13",21.4933,21.71,20.9667,21.1633,75600.0],["2018-11-14",21.29,22.3667,20.88,20.9633,80400.0],["2018-11-15",20.7433,21.6767,20.7433,21.5833,176400.0],["2018-11-16",21.3933,21.8267,21.3933,21.7067,204900.0],["2018-11-19",21.7033,21.97,21.4733,21.8133,131100.0],["2018-11-20",21.6033,21.8533,21.3733,21.3767,56100.0],["2018-11-21",21.38,21.9433,21.38,21.55,115200.0],["2018-11-23",21.4,21.9233,21.4,21.8667,40200.0],["2018-11-26",21.9133,22.06,21.7333,21.9967,87300.0],["2018-11-27",22.0,22.1667,21.7033,21.87,97500.0],["2018-11-28",21.9033,22.6533,21.6833,22.5733,147000.0],["2018-11-29",22.4133,23.02,22.4133,22.9867,95400.0],["2018-11-30",23.04,23.4,22.5467,23.2333,231900.0],["2018-12-03",23.4367,23.5767,22.61,23.4133,121500.0],["2018-12-04",23.3267,23.3467,21.9433,21.9667,97500.0],["2018-12-06",21.7067,22.0533,21.3367,22.05,108600.0],["2018-12-07",21.99,22.0367,21.5333,21.63,94200.0],["2018-12-10",21.6167,22.0067,21.3433,21.9933,79800.0],["2018-12-11",22.1833,22.3333,21.6767,21.9433,65400.0],["2018-12-12",22.14,22.5367,21.76,22.25,80700.0],["2018-12-13",22.25,22.5667,21.7167,21.9433,117900.0],["2018-12-14",21.7233,21.82,21.4067,21.42,90600.0],["2018-12-17",21.3667,22.01,20.79,20.8767,184500.0],["2018-12-18",21.0433,21.26,20.7033,20.8067,124800.0],["2018-12-19",20.8033,21.24,20.3133,20.3467,163800.0],["2018-12-20",20.3467,20.7133,20.0267,20.18,126300.0],["2018-12-21",20.1633,20.9233,19.9333,19.96,386700.0],["2018-12-24",19.86,20.38,19.72,19.8167,63900.0],["2018-12-26",19.91,20.6633,19.91,20.4967,88200.0],["2018-12-27",20.2067,20.6233,19.8967,20.6233,104700.0],["2018-12-28",20.62,21.0967,20.33,20.91,89700.0],["2018-12-31",20.99,21.1167,20.1967,20.5733,154800.0],["2019-01-02",20.4,20.89,20.33,20.7667,148800.0],["2019-01-03",20.7267,20.7267,20.2067,20.2433,87900.0],["2019-01-04",20.3733,21.0833,20.23,20.7967,104100.0],["2019-01-07",20.7933,21.2533,20.79,21.0333,82500.0],["2019-01-08",21.16,21.33,20.73,20.77,100800.0],["2019-01-09",20.8133,21.09,20.5933,20.64,120900.0],["2019-01-10",20.5,20.9267,20.38,20.6233,111600.0],["2019-01-11",20.5233,20.86,20.47,20.6667,99600.0],["2019-01-14",20.6633,20.8333,20.18,20.2667,102600.0],["2019-01-15",20.2133,20.88,20.2133,20.66,95100.0],["2019-01-16",20.6033,21.2267,20.57,21.2267,99600.0],["2019-01-17",21.1033,21.5467,20.9933,21.07,176400.0],["2019-01-18",21.1333,21.71,21.08,21.4033,123900.0],["2019-01-22",21.23,21.3633,20.45,20.6533,165600.0],["2019-01-23",20.7133,21.3033,20.7133,21.2267,165600.0],["2019-01-24",21.23,21.4633,21.1167,21.1167,93300.0],["2019-01-25",21.2,21.74,20.97,21.1667,78600.0],["2019-01-28",21.0033,21.0533,20.5433,20.7433,57900.0],["2019-01-29",20.74,20.8133,20.4667,20.5633,116700.0],["2019-01-30",20.5633,21.0233,20.4233,20.7867,88200.0],["2019-01-31",20.7167,21.1033,20.7167,20.8233,126600.0],["2019-02-01",20.8267,21.0167,20.78,20.8967,88500.0],["2019-02-04",20.8033,21.5367,20.7267,20.87,209400.0],["2019-02-05",20.3333,21.2533,20.3333,20.9167,108600.0],["2019-02-06",20.87,21.04,20.6167,20.7567,107100.0],["2019-02-07",20.7533,20.9733,20.3967,20.77,149400.0],["2019-02-08",20.7333,21.1233,20.4867,20.93,166200.0],["2019-02-11",20.91,21.3767,20.5333,21.3533,167400.0],["2019-02-12",21.5,21.92,21.4767,21.8833,174900.0],["2019-02-13",21.9067,22.2,21.7033,21.92,198300.0],["2019-02-14",21.8,22.3567,21.1533,21.9533,403500.0],["2019-02-15",22.0967,22.3833,22.0033,22.3567,184500.0],["2019-02-19",22.2867,22.6667,22.12,22.26,162000.0],["2019-02-20",22.24,22.4467,22.0367,22.2033,222600.0],["2019-02-21",22.2033,22.2367,22.0,22.1633,75900.0],["2019-02-22",22.1567,22.2267,21.9667,22.1633,96900.0],["2019-02-25",22.1667,22.3333,21.7333,21.7833,250200.0],["2019-02-26",21.7933,21.8967,21.54,21.84,90600.0],["2019-02-27",21.7567,22.24,21.7267,22.2267,92700.0],["2019-02-28",22.1,22.5267,22.0733,22.4333,103500.0],["2019-03-01",22.5633,22.88,22.3267,22.78,129300.0],["2019-03-04",22.7733,22.7733,21.96,22.17,145800.0],["2019-03-05",22.0567,22.36,21.9333,21.98,105300.0],["2019-03-06",21.9733,21.9733,21.2833,21.3333,127800.0],["2019-03-07",21.33,21.43,20.9633,21.13,223800.0],["2019-03-08",20.8733,21.3167,20.8733,21.07,81600.0],["2019-03-11",21.0733,21.49,20.9733,21.2533,104100.0],["2019-03-12",21.2633,21.7833,21.1933,21.63,205800.0],["2019-03-13",21.6667,22.4067,21.6667,21.9167,195000.0],["2019-03-14",21.9133,22.1767,21.6867,21.7033,166800.0],["2019-03-15",21.6867,22.2367,21.5333,21.7433,380100.0],["2019-03-18",21.7333,22.2933,21.7333,22.06,345300.0],["2019-03-19",22.1167,22.32,21.43,21.4667,252300.0],["2019-03-20",21.4767,21.73,21.2367,21.4233,127500.0],["2019-03-21",21.39,22.1267,21.3433,21.6633,166800.0],["2019-03-22",21.55,21.5833,21.0933,21.1367,119100.0],["2019-03-25",21.14,21.63,20.81,21.46,128400.0],["2019-03-26",21.5733,21.7767,21.3733,21.3767,146100.0],["2019-03-27",21.3633,21.4167,20.9467,21.2667,141000.0],["2019-03-28",21.35,21.66,21.33,21.6267,101400.0],["2019-03-29",21.7167,21.8767,21.4633,21.7467,202500.0],["2019-04-01",21.8533,21.9767,21.7,21.88,145500.0],["2019-04-02",21.88,22.0833,21.75,21.8233,158400.0],["2019-04-03",21.9667,22.6433,21.9667,22.43,346800.0],["2019-04-04",22.4,22.66,22.2933,22.5133,136500.0],["2019-04-05",22.57,23.0,22.41,22.6667,402000.0],["2019-04-08",22.5467,22.6367,22.12,22.1833,125400.0],["2019-04-09",21.9767,22.4267,21.84,22.1933,133500.0],["2019-04-10",22.2467,22.8533,22.2467,22.82,198000.0],["2019-04-11",22.8233,22.8533,22.5667,22.5733,92100.0],["2019-04-12",22.6533,22.9967,22.4933,22.5767,75300.0],["2019-04-15",22.5467,22.85,22.5467,22.85,140700.0],["2019-04-16",22.9067,23.04,22.3233,22.4633,106800.0],["2019-04-17",22.51,22.79,22.0933,22.2967,158100.0],["2019-04-18",22.25,22.6733,22.22,22.4867,135600.0],["2019-04-22",22.4067,22.63,22.0967,22.27,92100.0],["2019-04-23",22.4233,23.03,22.42,22.9667,144000.0],["2019-04-24",22.9567,23.4167,22.9567,23.2467,117600.0],["2019-04-25",23.19,23.5067,22.9467,23.4133,102300.0],["2019-04-26",23.4367,23.78,23.3367,23.6967,124500.0],["2019-04-29",23.61,23.9233,23.5,23.83,87600.0],["2019-04-30",23.8333,24.07,23.3833,23.9333,203400.0],["2019-05-01",23.99,24.0633,23.59,23.67,282300.0],["2019-05-02",23.5767,23.9433,23.4533,23.6967,147300.0],["2019-05-03",23.79,24.2867,23.6533,24.2633,115200.0],["2019-05-06",23.94,24.3833,23.84,24.1033,261300.0],["2019-05-07",23.9333,24.3633,23.4767,23.5933,271200.0],["2019-05-08",23.5367,24.17,23.5367,23.7533,148200.0],["2019-05-09",23.61,24.2633,23.5067,24.2033,136500.0],["2019-05-10",24.0733,24.4833,23.85,24.3267,149700.0],["2019-05-13",24.0433,24.4667,23.99,24.3633,167400.0],["2019-05-14",24.4133,24.79,24.2733,24.4,258900.0],["2019-05-15",24.2533,24.7467,24.2533,24.5,262500.0],["2019-05-16",24.58,25.0333,24.5433,24.7067,429900.0],["2019-05-17",24.5233,24.8267,24.28,24.3267,140400.0],["2019-05-20",24.1867,24.84,23.91,24.6467,251100.0],["2019-05-21",24.7033,24.9533,24.2267,24.54,234000.0],["2019-05-22",24.39,24.81,24.2967,24.54,119100.0],["2019-05-23",24.37,24.5767,23.7133,23.91,126000.0],["2019-05-24",23.93,24.2233,23.6367,23.8033,317100.0],["2019-05-28",23.7733,23.87,23.57,23.8,204900.0],["2019-05-29",23.6267,24.01,23.3333,23.58,408600.0],["2019-05-30",23.6667,24.8467,23.6667,24.5833,348900.0],["2019-05-31",24.2867,24.7367,24.0967,24.66,287100.0],["2019-06-03",24.57,24.8567,24.39,24.6233,282000.0],["2019-06-04",24.78,25.5967,24.67,25.44,523500.0],["2019-06-05",25.3333,26.0,25.3333,25.7667,355200.0],["2019-06-06",25.8433,26.25,25.8433,25.9433,423000.0],["2019-06-07",26.0667,26.15,25.7733,25.9,276900.0],["2019-06-10",25.9167,26.5333,25.9167,26.3333,232800.0],["2019-06-11",26.4467,26.87,26.2267,26.62,259200.0],["2019-06-12",26.58,27.3667,26.58,27.3233,189300.0],["2019-06-13",27.25,27.8333,27.25,27.4767,453600.0],["2019-06-14",27.5967,27.7933,27.09,27.22,245700.0],["2019-06-17",27.1767,27.5333,27.0067,27.3767,201000.0],["2019-06-18",27.4433,27.7667,27.2633,27.7267,222900.0],["2019-06-19",27.7267,27.95,27.6,27.84,199800.0],["2019-06-20",28.14,28.5333,27.9167,28.13,292500.0],["2019-06-21",28.0433,28.3,27.65,27.8667,711300.0],["2019-06-24",27.8833,28.3133,27.19,27.4667,320400.0],["2019-06-25",27.4367,27.9667,27.26,27.8467,267900.0],["2019-06-26",27.8,28.0867,27.57,27.6167,294000.0],["2019-06-27",27.66,28.2933,27.5833,28.17,242400.0],["2019-06-28",28.22,29.24,28.0333,29.0033,576000.0],["2019-07-01",29.3633,29.5833,28.76,29.2067,241800.0],["2019-07-02",29.1467,29.36,28.83,29.1633,317400.0],["2019-07-03",29.1433,29.7533,29.1433,29.6267,181200.0],["2019-07-05",29.4533,29.7533,29.3067,29.57,230100.0],["2019-07-08",29.6233,29.71,28.9767,29.1267,234900.0],["2019-07-09",29.0933,29.3333,28.8633,29.12,254700.0],["2019-07-10",29.2633,29.8333,29.0733,29.56,246000.0],["2019-07-11",29.6233,30.0667,29.5767,29.6167,267600.0],["2019-07-12",29.6433,29.8433,29.51,29.67,148800.0],["2019-07-15",29.6267,29.7967,29.5,29.7267,197700.0],["2019-07-16",29.7667,30.21,29.7133,29.8367,208800.0],["2019-07-17",29.8667,30.3433,29.6867,30.2333,207900.0],["2019-07-18",30.2067,30.87,30.2067,30.49,218400.0],["2019-07-19",30.4467,31.1,30.29,30.29,243000.0],["2019-07-22",30.31,30.7267,30.2267,30.53,252600.0],["2019-07-23",30.6433,31.1133,30.4133,30.7067,227700.0],["2019-07-24",30.6,31.01,30.11,31.0067,218400.0],["2019-07-25",30.93,31.1933,30.5933,30.6367,245100.0],["2019-07-26",30.7833,31.32,30.5933,30.8933,179400.0],["2019-07-29",30.7967,31.2467,30.7967,31.0,277200.0],["2019-07-30",29.9633,30.91,25.2433,29.0667,651000.0],["2019-07-31",29.08,29.7633,27.8333,28.4,564600.0],["2019-08-01",28.3333,28.8067,28.1367,28.33,289800.0],["2019-08-02",28.3333,28.6533,27.9933,28.27,292800.0],["2019-08-05",27.9,28.1133,27.5733,27.8533,272700.0],["2019-08-06",28.0367,28.5033,28.0033,28.35,239400.0],["2019-08-07",28.0667,28.94,27.83,28.58,253500.0],["2019-08-08",28.7533,29.77,28.7533,29.1633,607800.0],["2019-08-09",29.12,29.2733,28.7567,29.05,287400.0],["2019-08-12",29.0067,29.1767,28.7167,28.7167,208500.0],["2019-08-13",28.7033,29.6033,28.7033,29.3733,225300.0],["2019-08-14",29.0467,29.37,28.04,28.1833,324600.0],["2019-08-15",28.29,28.5,27.9367,28.2333,277800.0],["2019-08-16",28.2967,29.0,28.1667,28.29,843900.0],["2019-08-19",28.59,28.7633,28.1867,28.4167,222300.0],["2019-08-20",28.4067,28.6667,28.1667,28.3733,277500.0],["2019-08-21",28.6,28.8733,28.3767,28.51,221400.0],["2019-08-22",28.4833,28.63,28.2367,28.2967,254400.0],["2019-08-23",28.2033,28.49,27.1467,27.1867,201600.0],["2019-08-26",27.4867,27.7633,27.1867,27.7033,252900.0],["2019-08-27",27.9067,28.08,27.4867,27.6333,313200.0],["2019-08-28",27.6033,28.1433,27.5033,27.9433,285900.0],["2019-08-29",28.1367,28.74,27.9667,28.6967,300900.0],["2019-08-30",28.7367,28.8933,27.95,28.0767,270900.0],["2019-09-03",27.9467,28.4333,27.7133,28.17,348900.0],["2019-09-04",28.4567,28.8067,28.23,28.23,415500.0],["2019-09-05",28.57,28.57,27.7167,27.8333,428100.0],["2019-09-06",27.81,28.5,27.7533,28.04,324600.0],["2019-09-09",28.2233,28.8333,27.7933,28.6767,294900.0],["2019-09-10",28.61,28.61,27.03,27.1367,349200.0],["2019-09-11",27.21,27.83,26.7433,27.4233,220800.0],["2019-09-12",27.5633,27.6567,26.7333,26.78,208500.0],["2019-09-13",26.96,27.0433,26.39,26.5033,347100.0],["2019-09-16",26.4333,26.8767,26.1233,26.7833,233100.0],["2019-09-17",26.8833,27.5167,26.62,27.21,160800.0],["2019-09-18",27.24,27.3967,26.51,27.08,172200.0],["2019-09-19",27.1433,27.8833,26.96,27.4167,284700.0],["2019-09-20",27.4433,28.0033,27.4433,27.7333,432900.0],["2019-09-23",27.7967,27.8533,26.9867,27.0067,247200.0],["2019-09-24",27.1867,27.2,25.82,25.8767,230400.0],["2019-09-25",25.91,26.01,25.37,25.6667,216600.0],["2019-09-26",25.7167,25.7167,24.7867,25.1533,187500.0],["2019-09-27",25.1867,25.37,24.8133,25.0033,197100.0],["2019-09-30",25.1133,25.45,24.9433,25.2333,217800.0],["2019-10-01",25.24,25.6,25.14,25.2133,313800.0],["2019-10-02",25.13,25.39,24.9333,25.0867,205500.0],["2019-10-03",25.12,25.6367,25.12,25.54,281700.0],["2019-10-04",25.6833,26.31,25.59,26.2467,177600.0],["2019-10-07",26.1533,26.1533,25.75,25.7767,167400.0],["2019-10-08",25.68,25.8933,25.2533,25.5833,150900.0],["2019-10-09",25.75,25.9667,25.48,25.54,124200.0],["2019-10-10",25.5133,25.8567,25.5133,25.5433,101100.0],["2019-10-11",25.71,26.2933,25.71,25.7667,133200.0],["2019-10-14",25.7167,25.97,25.53,25.6433,178500.0],["2019-10-15",25.7667,26.3967,25.7667,26.15,122400.0],["2019-10-16",26.12,26.3633,25.86,26.0767,160500.0],["2019-10-17",26.16,26.8433,26.16,26.6133,164100.0],["2019-10-18",26.46,26.6733,25.96,26.1767,130800.0],["2019-10-21",26.2933,26.7567,26.07,26.1,156000.0],["2019-10-22",26.1467,26.4567,25.64,25.7333,158400.0],["2019-10-23",25.7067,25.8967,25.4067,25.5167,103200.0],["2019-10-24",25.5667,25.9233,25.3867,25.7467,153300.0],["2019-10-25",25.7167,26.0967,25.6967,25.7467,95100.0],["2019-10-28",25.88,26.6033,25.88,26.19,141900.0],["2019-10-29",26.15,26.8967,26.09,26.51,179400.0],["2019-10-30",26.59,26.99,26.4067,26.8667,128700.0],["2019-10-31",26.8367,27.0333,26.22,26.3733,161100.0],["2019-11-01",26.52,27.02,26.52,26.6067,147000.0],["2019-11-04",26.7,26.8267,25.8567,25.93,179400.0],["2019-11-05",25.9867,26.45,25.8333,25.9767,206400.0],["2019-11-06",25.9633,26.0633,25.6833,25.7633,149100.0],["2019-11-07",25.9033,26.09,25.4833,25.6733,311400.0],["2019-11-08",25.6233,25.95,25.6167,25.9033,195900.0],["2019-11-11",25.6567,26.4733,25.6567,25.9467,167400.0],["2019-11-12",25.98,26.2,25.71,25.73,177000.0],["2019-11-13",25.6367,25.8367,24.9333,25.11,207000.0],["2019-11-14",25.09,25.58,25.0333,25.2733,187800.0],["2019-11-15",25.4433,25.55,25.1033,25.5233,314400.0],["2019-11-18",25.5667,25.93,25.5333,25.6167,232500.0],["2019-11-19",25.7367,26.3633,25.7133,25.7133,180900.0],["2019-11-20",25.58,26.2567,25.58,25.93,160800.0],["2019-11-21",25.9467,26.4467,25.8233,26.37,207600.0],["2019-11-22",26.3967,26.9167,26.3333,26.6233,226500.0],["2019-11-25",26.5833,27.3033,26.5833,27.19,250200.0],["2019-11-26",27.1633,27.5333,27.07,27.1067,183900.0],["2019-11-27",27.2567,27.5967,27.0733,27.48,106800.0],["2019-11-29",27.4667,27.84,27.2867,27.5033,117900.0],["2019-12-02",27.6067,27.7033,27.15,27.2533,269700.0],["2019-12-03",27.0133,27.3433,26.93,27.1833,219900.0],["2019-12-04",27.2467,27.5333,27.01,27.0767,253800.0],["2019-12-05",27.05,27.09,26.7267,26.99,205800.0],["2019-12-06",27.1833,27.6267,27.06,27.44,284400.0],["2019-12-09",27.4267,27.4467,27.0633,27.24,228000.0],["2019-12-10",27.0967,27.5967,27.0967,27.3067,139200.0],["2019-12-11",27.3267,27.57,26.8533,27.4,131100.0],["2019-12-12",27.37,27.9667,27.27,27.66,243600.0],["2019-12-13",27.66,27.74,27.31,27.6067,131100.0],["2019-12-16",27.63,27.9233,27.4933,27.51,217800.0],["2019-12-17",27.4933,27.7,27.31,27.5333,163200.0],["2019-12-18",27.5333,27.6267,27.23,27.5733,225000.0],["2019-12-19",27.6433,27.6933,27.32,27.6733,148800.0],["2019-12-20",27.7133,27.9333,27.3667,27.9133,531300.0],["2019-12-23",28.01,28.3467,27.76,28.3433,138300.0],["2019-12-24",28.3233,28.6033,28.1233,28.6033,135300.0],["2019-12-26",28.6067,29.03,28.6033,28.9033,152700.0],["2019-12-27",28.9567,29.07,28.5333,28.7733,186000.0],["2019-12-30",28.8833,29.0733,28.4467,29.07,161400.0],["2019-12-31",29.0233,29.3267,29.0233,29.12,199800.0],["2020-01-02",29.26,29.3333,28.8333,29.31,208800.0],["2020-01-03",29.0333,30.1,29.0333,30.0267,297000.0],["2020-01-06",29.7633,30.1733,29.3067,30.0633,170400.0],["2020-01-07",29.9667,30.1667,29.8233,30.0533,179700.0],["2020-01-08",30.1133,30.6,30.06,30.2833,227700.0],["2020-01-09",30.3767,30.9833,30.3767,30.5767,165600.0],["2020-01-10",30.74,31.0967,30.68,30.8833,264900.0],["2020-01-13",30.9567,31.39,30.7933,31.0533,173400.0],["2020-01-14",30.99,31.3667,30.99,31.0467,223500.0],["2020-01-15",31.04,31.6833,31.04,31.4367,129600.0],["2020-01-16",31.65,31.9833,31.4267,31.8633,159900.0],["2020-01-17",31.9733,32.0333,31.57,31.89,177900.0],["2020-01-21",31.79,32.15,31.6067,31.94,174600.0],["2020-01-22",31.9767,32.1133,31.6233,31.6667,110100.0],["2020-01-23",31.5867,31.8567,31.33,31.72,186000.0],["2020-01-24",31.7733,31.7733,30.7733,30.9367,161400.0],["2020-01-27",30.4333,31.0167,30.4333,30.9333,299100.0],["2020-01-28",31.0433,31.8633,30.8333,31.8267,182700.0],["2020-01-29",31.7833,31.7833,31.11,31.17,235200.0],["2020-01-30",30.9967,31.3033,30.9267,31.1833,135300.0],["2020-01-31",31.0967,31.0967,30.1933,30.5233,198300.0],["2020-02-03",30.7067,30.7067,30.0667,30.2767,205500.0],["2020-02-04",31.0633,31.0633,29.2167,29.4067,254700.0],["2020-02-05",29.5933,29.5933,28.66,29.3,258300.0],["2020-02-06",29.25,29.25,28.5033,28.62,225000.0],["2020-02-07",28.5133,28.6333,28.0433,28.0467,162000.0],["2020-02-10",27.8833,27.8833,27.45,27.55,177000.0],["2020-02-11",27.5733,27.8633,27.4667,27.5,147300.0],["2020-02-12",27.5667,27.8367,27.2733,27.3733,220800.0],["2020-02-13",27.31,27.5933,27.1467,27.1467,130200.0],["2020-02-14",27.1833,27.7733,27.0233,27.2333,194100.0],["2020-02-18",27.1733,27.39,26.9333,27.3167,192900.0],["2020-02-19",27.4033,27.4933,26.94,27.12,177000.0],["2020-02-20",27.0933,27.21,26.7567,27.0733,111600.0],["2020-02-21",27.0567,27.09,26.69,26.8267,197400.0],["2020-02-24",26.1867,26.3167,25.6733,25.7267,165300.0],["2020-02-25",25.6967,25.76,24.56,24.98,244800.0],["2020-02-26",25.0267,25.3067,24.6267,24.7067,172500.0],["2020-02-27",24.3733,25.24,23.8933,24.7467,364800.0],["2020-02-28",24.1733,24.31,22.5467,22.98,194100.0],["2020-03-02",23.04,23.8667,22.9,23.7933,202500.0],["2020-03-03",23.7467,25.1233,22.62,22.93,138000.0],["2020-03-04",23.2667,24.0,23.2667,23.9433,200400.0],["2020-03-05",23.4833,23.76,22.6967,23.0333,135000.0],["2020-03-06",22.4467,23.08,22.1433,23.0133,155100.0],["2020-03-09",21.7233,22.5467,21.56,21.7033,234600.0],["2020-03-10",22.1167,22.5167,21.34,21.95,201000.0],["2020-03-11",21.4667,21.8067,21.0333,21.3833,177000.0],["2020-03-12",20.3067,21.0533,19.0767,19.1767,223500.0],["2020-03-13",19.9667,22.5767,19.93,22.3867,290400.0],["2020-03-16",20.36,21.16,19.02,19.0367,213300.0],["2020-03-17",19.0367,21.29,18.5933,20.9933,267000.0],["2020-03-18",19.8233,21.0767,17.81,18.5633,232800.0],["2020-03-19",18.4533,21.9533,18.3333,20.7767,205200.0],["2020-03-20",20.58,21.5067,17.7633,18.0067,317700.0],["2020-03-23",18.35,18.35,16.7167,17.7333,266700.0],["2020-03-24",18.6633,19.1167,17.54,18.45,299700.0],["2020-03-25",18.53,19.14,17.4733,17.69,309000.0],["2020-03-26",17.5367,20.4567,17.5367,18.8367,231600.0],["2020-03-27",18.1067,19.4167,17.3467,17.3467,130800.0],["2020-03-30",17.5633,18.4767,17.1533,18.3367,226800.0],["2020-03-31",18.2067,18.9,17.67,18.17,226500.0],["2020-04-01",17.5433,17.8567,16.6133,17.0,191100.0],["2020-04-02",17.15,18.2667,16.9933,17.5067,165900.0],["2020-04-03",17.51,18.1733,16.2533,16.6467,100500.0],["2020-04-06",17.0267,19.51,17.0267,19.1733,147300.0],["2020-04-07",19.5233,20.1667,18.7067,19.44,159600.0],["2020-04-08",19.91,20.3367,19.3633,19.8467,140100.0],["2020-04-09",20.15,20.3133,17.9767,18.8133,250500.0],["2020-04-13",18.68,18.68,17.44,18.28,217200.0],["2020-04-14",18.7467,19.19,18.3367,19.0933,114300.0],["2020-04-15",18.4267,18.9933,17.9533,18.1033,130800.0],["2020-04-16",18.2467,18.4733,16.85,17.3367,197400.0],["2020-04-17",18.04,18.97,18.04,18.8933,152400.0],["2020-04-20",18.3567,18.4333,17.0,17.23,205500.0],["2020-04-21",16.5033,16.6633,16.0533,16.16,155400.0],["2020-04-22",16.76,16.76,16.1233,16.2667,165600.0],["2020-04-23",16.29,17.2967,16.15,17.1533,138300.0],["2020-04-24",17.1633,17.1633,16.29,16.45,141000.0],["2020-04-27",16.3933,17.2533,16.3167,17.1,148200.0],["2020-04-28",17.5633,17.5633,16.59,16.9867,107400.0],["2020-04-29",17.6,18.7,17.22,18.1767,248100.0],["2020-04-30",17.93,18.0467,17.0567,17.5633,325800.0],["2020-05-01",17.2967,17.2967,16.7,17.1067,148800.0],["2020-05-04",16.8,17.1767,15.88,16.4267,220800.0],["2020-05-05",16.6167,17.32,16.5633,16.5867,200700.0],["2020-05-06",16.87,16.87,16.25,16.3267,124800.0],["2020-05-07",16.6233,16.6833,16.2,16.6167,143100.0],["2020-05-08",17.01,17.4767,16.5467,17.4033,151500.0],["2020-05-11",17.0733,17.6167,16.6867,17.11,185100.0],["2020-05-12",17.1667,17.1667,16.4133,16.48,193200.0],["2020-05-13",16.27,16.5467,15.62,15.7967,144000.0],["2020-05-14",15.2867,15.8433,14.89,15.74,223800.0],["2020-05-15",15.6533,16.6733,15.0267,16.53,883800.0],["2020-05-18",17.2833,18.2433,17.1233,18.09,396900.0],["2020-05-19",18.2867,18.6667,17.92,18.23,249000.0],["2020-05-20",18.7233,19.0033,18.49,18.6133,190200.0],["2020-05-21",18.5967,19.3367,18.5967,19.05,244500.0],["2020-05-22",19.0967,19.3733,18.57,19.3567,157200.0],["2020-05-26",20.0,20.6667,19.8233,20.62,354900.0],["2020-05-27",21.2767,24.4467,21.0767,23.44,501000.0],["2020-05-28",23.69,23.69,22.1233,22.4567,331800.0],["2020-05-29",22.1033,22.7933,21.9733,22.63,288300.0],["2020-06-01",22.42,22.76,22.19,22.55,211500.0],["2020-06-02",22.4967,22.74,21.9367,22.0667,182400.0],["2020-06-03",22.43,22.8167,21.8267,22.2867,165000.0],["2020-06-04",22.0567,22.3633,21.7233,22.1,204900.0],["2020-06-05",22.8967,23.29,21.9767,23.0133,192300.0],["2020-06-08",23.28,23.8967,22.9467,23.87,146700.0],["2020-06-09",23.5233,23.5233,22.6633,23.0467,247800.0],["2020-06-10",23.1167,23.1167,22.1933,22.3067,208500.0],["2020-06-11",21.41,21.9833,20.77,21.1267,414300.0],["2020-06-12",21.95,22.7833,21.95,22.4667,351300.0],["2020-06-15",21.7367,23.3467,21.7133,23.29,229500.0],["2020-06-16",24.1567,24.1567,22.9733,23.3,270900.0],["2020-06-17",23.3633,23.7233,22.7467,23.0667,228900.0],["2020-06-18",22.7367,23.1167,22.6667,22.95,280800.0],["2020-06-19",23.25,23.2533,22.2333,22.2933,579600.0],["2020-06-22",22.2567,22.4233,21.9533,22.31,186600.0],["2020-06-23",22.4367,22.7767,22.1667,22.6667,196500.0],["2020-06-24",22.3433,22.7667,22.3233,22.5033,360000.0],["2020-06-25",22.4433,23.5867,22.3167,23.58,202500.0],["2020-06-26",23.3867,23.85,23.3567,23.58,364500.0],["2020-06-29",23.9,24.25,23.7,24.1833,225000.0],["2020-06-30",24.0767,24.3133,23.5567,23.63,417600.0],["2020-07-01",23.7233,23.9133,23.5533,23.6667,221100.0],["2020-07-02",24.0733,24.3533,23.8733,24.0,216900.0],["2020-07-06",24.49,24.6167,24.1533,24.2967,147600.0],["2020-07-07",24.19,24.5433,24.0833,24.3967,168900.0],["2020-07-08",24.3,24.6233,23.9267,24.4067,200100.0],["2020-07-09",24.35,24.6633,24.0967,24.3333,159000.0],["2020-07-10",24.2867,24.6033,24.0667,24.5067,131100.0],["2020-07-13",24.7367,25.2533,24.5833,24.93,183900.0],["2020-07-14",24.9367,25.3367,24.9367,25.1867,135900.0],["2020-07-15",25.6233,26.58,25.5767,26.3367,159300.0],["2020-07-16",26.2667,26.2767,25.7067,26.0467,128400.0],["2020-07-17",26.0833,26.2033,25.67,25.9167,126600.0],["2020-07-20",25.81,26.0233,25.5167,25.86,92700.0],["2020-07-21",26.1,26.32,25.9233,26.0133,114600.0],["2020-07-22",25.9633,26.2467,25.8133,25.9767,134400.0],["2020-07-23",25.9433,26.09,25.68,25.9367,138000.0],["2020-07-24",25.8067,26.0267,25.2533,25.4467,109500.0],["2020-07-27",25.42,25.9267,25.3167,25.9133,102000.0],["2020-07-28",25.9167,25.99,25.3967,25.81,98700.0],["2020-07-29",25.8967,26.5133,25.4467,26.3567,110100.0],["2020-07-30",26.0467,26.5833,26.0433,26.34,130800.0],["2020-07-31",26.2833,26.5967,25.79,26.4967,231000.0],["2020-08-03",26.6,26.7967,25.8767,25.97,146400.0],["2020-08-04",25.75,27.0,24.7633,24.89,204600.0],["2020-08-05",24.9,25.28,24.7667,25.2167,162600.0],["2020-08-06",25.0933,26.1567,25.0933,26.0133,72600.0],["2020-08-07",25.88,26.8033,25.88,26.7933,100200.0],["2020-08-10",26.73,27.3533,26.73,27.0667,88500.0],["2020-08-11",27.3333,27.6233,26.93,27.2133,101700.0],["2020-08-12",27.35,27.57,27.1867,27.4067,108600.0],["2020-08-13",27.3333,27.8333,27.3233,27.63,91200.0],["2020-08-14",27.5533,27.62,26.9933,27.4667,123600.0],["2020-08-17",27.4233,27.6667,27.1133,27.2733,110100.0],["2020-08-18",27.2867,27.2867,26.9267,27.05,87600.0],["2020-08-19",27.1333,27.4333,26.97,27.0033,127500.0],["2020-08-20",26.76,27.41,26.76,27.0,124800.0],["2020-08-21",26.9667,26.9667,26.41,26.6667,119400.0],["2020-08-24",26.82,27.1767,26.5433,27.05,100200.0],["2020-08-25",27.1733,27.64,27.08,27.6067,132600.0],["2020-08-26",27.5033,27.5133,27.1967,27.3433,154500.0],["2020-08-27",27.3533,27.8967,27.22,27.5933,152100.0],["2020-08-28",27.6267,27.9533,27.4867,27.87,95400.0],["2020-08-31",27.7533,28.04,27.38,27.6733,195900.0],["2020-09-01",27.64,27.8533,27.4133,27.7133,106500.0],["2020-09-02",27.7033,28.44,27.7033,28.34,100200.0],["2020-09-03",28.1533,28.58,27.99,28.0033,177600.0],["2020-09-04",28.31,28.4567,27.9133,28.1067,213600.0],["2020-09-08",27.8167,28.4233,27.8167,28.18,151200.0],["2020-09-09",28.3667,29.28,28.3667,28.7233,163500.0],["2020-09-10",28.7333,28.87,28.3333,28.4667,190500.0],["2020-09-11",28.5533,28.7433,27.9833,28.23,115500.0],["2020-09-14",28.4133,28.5167,28.1933,28.4333,104400.0],["2020-09-15",28.51,28.9033,28.2833,28.4,127500.0],["2020-09-16",28.52,28.81,28.29,28.4067,158100.0],["2020-09-17",28.1033,28.5533,28.1033,28.5267,103500.0],["2020-09-18",28.7633,29.2067,28.55,29.1533,458400.0],["2020-09-21",28.6567,29.2133,28.1667,29.1567,198600.0],["2020-09-22",29.2233,29.2233,28.4133,28.63,89100.0],["2020-09-23",28.69,28.7633,27.4233,27.4433,155100.0],["2020-09-24",27.4433,27.76,27.18,27.3833,82800.0],["2020-09-25",27.3,27.9333,27.2567,27.7067,106800.0],["2020-09-28",28.0133,28.6,28.0133,28.4167,99000.0],["2020-09-29",28.3667,28.6367,28.0467,28.2833,83100.0],["2020-09-30",28.2367,28.8433,28.2367,28.4767,159000.0],["2020-10-01",28.55,29.1833,28.5067,29.18,162000.0],["2020-10-02",28.74,29.5867,28.49,29.24,70800.0],["2020-10-05",29.38,29.8567,29.3,29.4933,67800.0],["2020-10-06",29.6967,29.99,29.22,29.49,117300.0],["2020-10-07",29.6733,29.96,29.1967,29.8133,128100.0],["2020-10-08",29.93,30.1,29.5133,29.82,104400.0],["2020-10-09",30.0833,30.0833,29.54,29.85,57900.0],["2020-10-12",29.85,30.1167,29.5667,29.9567,84300.0],["2020-10-13",29.77,29.8033,29.13,29.49,108900.0],["2020-10-14",29.56,29.8667,29.5033,29.5533,98700.0],["2020-10-15",29.51,30.1967,29.2967,30.0667,103200.0],["2020-10-16",30.1,30.4133,29.88,30.0667,96600.0],["2020-10-19",30.2233,30.55,29.9367,30.2433,118500.0],["2020-10-20",30.4933,30.56,30.3233,30.56,57600.0],["2020-10-21",30.5,30.6,29.6867,30.3333,98700.0],["2020-10-22",30.4433,31.0533,30.0267,30.73,88800.0],["2020-10-23",30.97,31.0167,30.5,30.7367,83100.0],["2020-10-26",30.46,30.63,29.7167,30.63,90900.0],["2020-10-27",30.4167,30.7167,30.12,30.5667,67800.0],["2020-10-28",30.2167,30.2867,29.76,30.0967,86400.0],["2020-10-29",30.0667,30.8267,30.0667,30.4833,93000.0],["2020-10-30",30.3833,30.6367,29.9133,30.4067,155400.0],["2020-11-02",30.6067,30.96,30.25,30.8333,146700.0],["2020-11-03",27.8833,29.27,26.21,28.7533,202800.0],["2020-11-04",28.1433,29.2667,28.13,28.6833,99300.0],["2020-11-05",28.78,29.23,28.6667,29.23,129000.0],["2020-11-06",29.2467,29.25,28.3667,28.5633,132000.0],["2020-11-09",30.3367,30.8333,29.69,29.95,134100.0],["2020-11-10",30.17,31.3667,30.04,31.2367,111000.0],["2020-11-11",31.0067,31.18,30.54,30.55,79500.0],["2020-11-12",30.3367,30.44,29.4633,29.79,126900.0],["2020-11-13",29.8267,30.6533,29.8267,30.5933,63600.0],["2020-11-16",30.9233,31.0833,30.5667,30.8333,76200.0],["2020-11-17",30.61,31.4433,30.4333,31.0567,87900.0],["2020-11-18",31.2933,31.53,30.3533,30.3933,64800.0],["2020-11-19",30.31,30.9833,30.2433,30.7867,139500.0],["2020-11-20",30.49,31.19,30.32,30.79,123600.0],["2020-11-23",30.75,31.01,30.55,30.55,109800.0],["2020-11-24",30.7967,31.1067,30.13,30.3767,209700.0],["2020-11-25",30.4533,30.86,30.1933,30.7433,171300.0],["2020-11-27",30.69,30.7633,30.17,30.5,105000.0],["2020-11-30",30.4767,30.6667,29.7833,29.85,219000.0],["2020-12-01",30.1233,31.1167,30.1233,30.6067,186000.0],["2020-12-02",30.6667,30.9567,30.59,30.75,92700.0],["2020-12-03",30.8667,31.08,30.5333,30.7733,80700.0],["2020-12-04",30.8767,31.01,30.6567,30.94,57900.0],["2020-12-07",31.0633,31.2667,30.6833,31.08,67500.0],["2020-12-08",31.0,31.76,30.96,31.76,113700.0],["2020-12-09",31.6867,31.9533,31.2467,31.3567,102900.0],["2020-12-10",31.4933,31.5533,31.1767,31.4333,59100.0],["2020-12-11",31.32,31.78,31.15,31.6333,74400.0],["2020-12-14",31.7033,31.8333,31.2467,31.5,88500.0],["2020-12-15",31.66,32.3333,31.4133,31.78,148200.0],["2020-12-16",31.99,32.1667,31.6267,31.85,138600.0],["2020-12-17",32.05,33.9,31.9,33.6533,218100.0],["2020-12-18",33.6667,34.9,32.74,34.1333,578100.0],["2020-12-21",33.4533,34.3767,32.9733,34.1333,107700.0],["2020-12-22",34.2767,34.7967,34.1333,34.7467,83100.0],["2020-12-23",34.73,35.49,34.73,35.3367,76500.0],["2020-12-24",35.4467,35.62,34.36,34.7033,43500.0],["2020-12-28",34.6433,35.3,33.9367,34.92,116100.0],["2020-12-29",34.77,35.2667,34.3,35.1333,77100.0],["2020-12-30",34.98,35.4633,34.82,35.2533,75300.0],["2020-12-31",35.3633,35.5967,34.7367,35.3333,61800.0],["2021-01-04",35.3467,35.64,35.1167,35.1833,139200.0],["2021-01-05",34.9033,35.7167,34.86,35.2633,107400.0],["2021-01-06",35.4967,36.7633,35.4967,36.2167,216000.0],["2021-01-07",36.1133,36.9333,35.9467,36.58,82200.0],["2021-01-08",36.89,36.89,35.6667,35.9,101400.0],["2021-01-11",35.55,35.72,34.2767,34.8767,100500.0],["2021-01-12",34.8267,35.5533,34.8267,35.5033,71700.0],["2021-01-13",35.5533,35.86,35.0467,35.5167,121200.0],["2021-01-14",35.5867,36.09,35.1267,35.1267,86700.0],["2021-01-15",34.9733,35.68,34.6467,35.17,99300.0],["2021-01-19",35.2867,36.0133,35.1967,35.4733,87600.0],["2021-01-20",35.3567,36.0,34.92,34.9933,84600.0],["2021-01-21",35.2767,35.2767,34.5,34.6,75600.0],["2021-01-22",34.4033,34.9133,34.05,34.8,102900.0],["2021-01-25",34.6733,34.6733,33.9233,34.07,93600.0],["2021-01-26",34.3333,34.3333,33.63,33.6967,98700.0],["2021-01-27",33.2067,33.5267,32.4633,33.03,124200.0],["2021-01-28",33.1067,33.3233,32.9167,33.2633,121500.0],["2021-01-29",33.36,33.78,32.8033,32.94,129300.0],["2021-02-01",33.07,34.06,33.0,33.5567,117900.0],["2021-02-02",34.0933,34.2567,33.7367,34.1867,55200.0],["2021-02-03",33.91,34.4333,33.5667,34.04,72600.0],["2021-02-04",34.0067,34.6467,33.9833,34.4367,75300.0],["2021-02-05",34.4333,34.9167,34.1733,34.7767,78300.0],["2021-02-08",34.6667,35.5433,34.5733,35.4233,114000.0],["2021-02-09",35.0733,35.86,34.9167,35.2867,127800.0],["2021-02-10",35.15,36.1667,35.15,35.58,114600.0],["2021-02-11",35.5767,36.54,34.6367,34.8,150300.0],["2021-02-12",34.86,34.86,33.6667,33.9833,399000.0],["2021-02-16",33.9467,34.4867,33.6567,34.1733,583500.0],["2021-02-17",34.11,35.8267,34.11,35.29,213600.0],["2021-02-18",35.12,35.49,34.3233,34.65,179100.0],["2021-02-19",34.7033,35.99,34.59,34.6967,79500.0],["2021-02-22",34.2267,34.7333,33.6867,34.1333,132000.0],["2021-02-23",34.0733,34.6833,34.0733,34.1067,92400.0],["2021-02-24",34.1167,35.0067,34.1167,34.5133,94800.0],["2021-02-25",34.5133,34.5133,33.8333,33.8333,114000.0],["2021-02-26",33.9033,34.4667,33.5333,33.8333,188400.0],["2021-03-01",34.2367,35.2567,34.18,35.2133,111300.0],["2021-03-02",35.1567,35.1567,34.06,34.22,115200.0],["2021-03-03",34.0233,34.82,33.6833,34.1733,128100.0],["2021-03-04",34.28,34.91,34.1333,34.26,145200.0],["2021-03-05",34.66,35.4167,34.1633,35.2767,186900.0],["2021-03-08",35.1767,36.0,35.0,35.26,141000.0],["2021-03-09",35.58,35.9533,34.5267,34.54,125700.0],["2021-03-10",34.59,35.5733,34.59,35.4433,104100.0],["2021-03-11",35.47,35.7733,35.12,35.4667,126000.0],["2021-03-12",35.35,36.7633,35.2967,36.6267,321000.0],["2021-03-15",36.28,36.8233,35.73,36.82,137400.0],["2021-03-16",36.98,37.14,36.0233,36.7367,119700.0],["2021-03-17",36.83,36.83,34.8833,35.2933,106500.0],["2021-03-18",34.9133,35.2333,34.3333,35.14,127500.0],["2021-03-19",35.2533,35.3433,34.8,35.3433,316800.0],["2021-03-22",35.33,35.5433,34.0967,34.2467,101100.0],["2021-03-23",33.9367,34.3467,33.5933,34.2333,113400.0],["2021-03-24",34.3367,35.21,34.0367,34.2533,114000.0],["2021-03-25",33.9933,34.6233,33.9933,34.59,71100.0],["2021-03-26",34.9767,35.19,34.2,35.11,115800.0],["2021-03-29",35.01,35.6633,34.8833,34.8833,128100.0],["2021-03-30",35.0767,35.1467,33.8967,34.0,73200.0],["2021-03-31",34.0,34.7033,33.56,34.1967,171900.0],["2021-04-01",34.3533,35.42,34.3533,34.87,72900.0],["2021-04-05",35.07,35.1233,34.2,34.63,62400.0],["2021-04-06",34.5733,35.35,34.5733,35.1133,92100.0],["2021-04-07",35.1667,35.2467,34.43,34.7433,97800.0],["2021-04-08",35.0233,35.31,34.6667,35.29,155400.0],["2021-04-09",35.1467,35.7533,35.1467,35.6467,76500.0],["2021-04-12",35.5,36.03,35.27,35.9,92700.0],["2021-04-13",36.01,36.3267,35.6867,35.9167,82800.0],["2021-04-14",36.1,36.9367,36.1,36.91,130500.0],["2021-04-15",36.8933,37.3067,36.47,37.2467,76200.0],["2021-04-16",37.5667,37.9133,36.9067,37.7433,100200.0],["2021-04-19",37.5133,37.7033,37.1,37.4233,100800.0],["2021-04-20",37.1233,38.1967,37.1233,38.0933,171000.0],["2021-04-21",38.2633,39.6867,38.2633,39.3433,198000.0],["2021-04-22",38.9667,39.8367,38.9667,39.3033,95400.0],["2021-04-23",39.68,40.16,39.3567,39.3967,124800.0],["2021-04-26",39.2433,39.7133,38.6567,38.8833,88500.0],["2021-04-27",38.68,39.0,38.3867,38.7433,155400.0],["2021-04-28",38.75,39.3167,38.47,38.8367,71700.0],["2021-04-29",39.1267,39.6533,38.7533,39.43,139800.0],["2021-04-30",39.3333,39.69,38.7067,39.0033,154200.0],["2021-05-03",39.0533,40.0833,39.0533,39.5867,187500.0],["2021-05-04",39.4733,39.7433,39.0333,39.4133,105900.0],["2021-05-05",39.6633,39.6633,38.87,38.94,78300.0],["2021-05-06",38.83,39.9367,38.56,39.8267,117300.0],["2021-05-07",39.7133,40.3333,39.7133,39.84,66600.0],["2021-05-10",39.6733,40.1867,39.0,39.13,109800.0],["2021-05-11",38.5867,39.5533,38.5867,39.0567,113700.0],["2021-05-12",39.0333,39.56,38.31,38.46,139500.0],["2021-05-13",38.55,39.1167,38.55,38.95,130200.0],["2021-05-14",38.88,39.3,38.6633,38.8233,78300.0],["2021-05-17",38.92,39.17,38.5267,38.9233,96300.0],["2021-05-18",38.8033,39.32,38.6233,38.9333,132000.0],["2021-05-19",39.1467,39.93,38.78,39.5967,136800.0],["2021-05-20",39.2,39.8667,39.1333,39.7667,106200.0],["2021-05-21",40.1167,40.1667,39.4233,39.4667,374100.0],["2021-05-24",39.59,39.7733,39.33,39.3933,126000.0],["2021-05-25",39.3133,39.8467,39.14,39.1633,136500.0],["2021-05-26",39.14,40.04,39.14,39.9433,97500.0],["2021-05-27",40.1467,41.27,40.01,41.1967,138600.0],["2021-05-28",41.06,42.0967,41.0233,41.5333,108900.0],["2021-06-01",41.5633,42.3,41.4033,41.5667,171900.0],["2021-06-02",41.87,41.87,39.7333,40.0867,186600.0],["2021-06-03",39.79,40.38,39.61,40.0033,156000.0],["2021-06-04",40.07,40.3967,39.6867,39.6867,78000.0],["2021-06-07",39.6233,40.0,39.1667,39.8167,170400.0],["2021-06-08",39.9233,40.5133,39.8867,40.49,118800.0],["2021-06-09",40.53,41.46,40.4833,40.7,120300.0],["2021-06-10",40.8067,41.0467,40.6467,40.77,96000.0],["2021-06-11",41.0333,41.0767,40.3967,40.8867,76500.0],["2021-06-14",40.7367,41.2167,39.8333,40.09,243300.0],["2021-06-15",40.25,41.1467,40.04,41.0567,99000.0],["2021-06-16",41.0833,41.0833,40.3133,40.5933,98100.0],["2021-06-17",40.6,40.86,40.0567,40.37,91500.0],["2021-06-18",39.9867,40.7267,39.7667,40.6667,633000.0],["2021-06-21",40.8267,42.3267,40.8267,42.1833,162000.0],["2021-06-22",41.88,43.0967,41.88,42.8333,139800.0],["2021-06-23",43.14,43.26,42.39,42.8067,92400.0],["2021-06-24",42.9767,43.4833,42.72,43.3267,96900.0],["2021-06-25",43.29,44.1733,42.9267,43.83,333300.0],["2021-06-28",44.0067,44.35,43.5933,44.1633,121800.0],["2021-06-29",43.9967,44.6667,43.9967,44.4333,59700.0],["2021-06-30",44.62,45.17,44.4333,44.7667,122100.0],["2021-07-01",45.02,45.6433,44.4467,45.1567,120600.0],["2021-07-02",45.3133,45.6167,44.9633,45.3967,89400.0],["2021-07-06",45.5167,45.91,44.4533,45.74,120300.0],["2021-07-07",45.9233,46.94,45.6367,46.5533,119400.0],["2021-07-08",45.84,46.51,45.58,46.17,181500.0],["2021-07-09",46.2267,46.71,46.11,46.3133,101400.0],["2021-07-12",46.3467,46.54,45.69,46.1,93600.0],["2021-07-13",46.0433,46.2433,45.6833,45.7,97800.0],["2021-07-14",45.8333,46.3067,45.3233,45.56,97500.0],["2021-07-15",45.5,45.9867,45.0467,45.3967,117900.0],["2021-07-16",45.4933,45.4933,44.8533,44.9567,83100.0],["2021-07-19",44.6533,44.7333,44.0667,44.5067,90000.0],["2021-07-20",44.84,46.19,44.84,45.22,160500.0],["2021-07-21",45.4867,45.8133,45.2067,45.4233,74700.0],["2021-07-22",45.2833,45.4367,44.9067,45.3833,82500.0],["2021-07-23",45.5833,46.01,44.7,45.9,87000.0],["2021-07-26",46.0167,46.0167,45.5,45.75,63300.0],["2021-07-27",45.7533,45.8833,45.3333,45.68,68700.0],["2021-07-28",45.6733,45.8133,45.16,45.5867,80400.0],["2021-07-29",45.6167,46.8433,45.6167,46.7,62400.0],["2021-07-30",46.6733,47.2033,46.6733,46.94,69000.0],["2021-08-02",46.8633,47.9367,46.8067,47.47,101700.0],["2021-08-03",47.75,52.07,47.4,51.43,254100.0],["2021-08-04",50.5967,51.4667,50.3333,51.32,153600.0],["2021-08-05",51.2133,52.6667,50.9267,52.6467,147900.0],["2021-08-06",52.6067,54.3333,52.6067,54.0633,178200.0],["2021-08-09",54.0633,54.0633,51.7133,51.9767,128700.0],["2021-08-10",51.83,51.83,50.6767,51.1667,104700.0],["2021-08-11",51.1533,51.3,50.72,51.27,60900.0],["2021-08-12",51.1867,51.2967,50.51,50.6467,81000.0],["2021-08-13",50.6867,50.8433,49.75,50.8033,101400.0],["2021-08-16",50.9,51.01,50.2167,50.9067,87600.0],["2021-08-17",50.6067,51.6333,50.0833,51.3033,72900.0],["2021-08-18",51.2967,53.0133,51.2767,52.18,106500.0],["2021-08-19",51.94,53.32,51.6133,52.2933,138600.0],["2021-08-20",52.0133,53.3167,51.9567,53.3167,127800.0],["2021-08-23",53.3167,53.5867,52.7433,52.9667,64800.0],["2021-08-24",52.9067,53.0233,51.6267,51.83,86700.0],["2021-08-25",52.0733,52.51,50.4933,51.9767,101700.0],["2021-08-26",51.98,52.7667,51.6533,52.3,67200.0],["2021-08-27",52.6,54.4467,52.6,54.11,129900.0],["2021-08-30",53.86,54.8733,53.85,54.2667,86400.0],["2021-08-31",54.55,55.2267,54.1767,54.9367,123000.0],["2021-09-01",54.9833,55.7633,54.2967,55.5433,79800.0],["2021-09-02",55.9167,56.4333,55.3667,56.37,97500.0],["2021-09-03",56.1733,56.6667,55.71,56.3733,100500.0],["2021-09-07",56.26,56.3333,55.42,55.77,105900.0],["2021-09-08",55.6033,57.1133,55.6033,56.4067,81000.0],["2021-09-09",56.4067,56.9667,56.38,56.38,77100.0],["2021-09-10",56.6067,57.2967,56.4133,56.72,120600.0],["2021-09-13",56.8067,57.5267,56.3333,57.2233,93900.0],["2021-09-14",57.3333,57.72,56.57,56.8633,94800.0],["2021-09-15",56.8667,57.1733,56.2833,56.54,116400.0],["2021-09-16",56.7967,58.1533,56.27,57.7367,123600.0],["2021-09-17",58.0167,59.72,57.71,59.13,306000.0],["2021-09-20",58.51,58.8967,57.6267,57.9867,121200.0],["2021-09-21",58.5133,59.1133,58.0867,58.5367,132900.0],["2021-09-22",58.9333,60.06,58.3833,59.95,105000.0],["2021-09-23",60.5,62.3667,60.1333,62.1733,109800.0],["2021-09-24",61.7833,62.7733,61.7833,62.2333,115500.0],["2021-09-27",61.99,62.44,61.5433,61.9333,88200.0],["2021-09-28",61.6567,61.7467,60.8933,61.1433,97200.0],["2021-09-29",61.3333,62.6,61.0567,62.2433,103800.0],["2021-09-30",62.51,63.4433,61.8633,62.0733,154500.0],["2021-10-01",61.87,63.0633,61.22,62.9967,156000.0],["2021-10-04",63.22,64.6567,63.02,63.6667,126000.0],["2021-10-05",63.7633,65.0,58.87,59.0933,191700.0],["2021-10-06",58.0667,58.59,54.8667,56.9133,121800.0],["2021-10-07",57.1033,60.1467,57.1033,59.3333,92100.0],["2021-10-08",59.4333,59.4333,56.77,56.9967,67200.0],["2021-10-11",56.5067,56.98,55.62,55.9567,84900.0],["2021-10-12",56.0067,57.0333,55.0,56.7467,102000.0],["2021-10-13",56.7967,57.26,55.5667,56.3233,77400.0],["2021-10-14",56.49,57.4833,55.24,57.3567,74100.0],["2021-10-15",58.2167,59.1167,57.4533,58.2267,97500.0],["2021-10-18",57.9333,58.6567,57.3333,58.2967,75600.0],["2021-10-19",58.3633,58.6567,57.6033,57.8533,53100.0],["2021-10-20",58.2067,58.2067,56.6233,58.02,60000.0],["2021-10-21",57.9,58.5,57.3067,57.5067,148200.0],["2021-10-22",57.8067,58.9667,57.8067,58.2533,72000.0],["2021-10-25",58.35,58.35,57.1333,57.8467,69300.0],["2021-10-26",57.6667,58.4967,57.2733,58.4867,99300.0],["2021-10-27",58.2767,59.2033,58.0067,58.9933,82500.0],["2021-10-28",58.8267,60.4933,58.3333,60.2133,88500.0],["2021-10-29",59.81,61.3533,59.75,61.0733,95100.0],["2021-11-01",60.76,61.9333,58.7667,61.4367,183000.0],["2021-11-02",61.9167,63.2567,59.85,61.7867,112200.0],["2021-11-03",62.2767,63.3333,59.6367,61.7133,96600.0],["2021-11-04",61.6833,62.4933,60.67,61.1333,126000.0],["2021-11-05",61.6267,63.5067,61.6133,63.2033,110400.0],["2021-11-08",63.8633,64.33,62.8533,62.8667,80100.0],["2021-11-09",62.8667,64.0367,62.8667,63.4367,84300.0],["2021-11-10",62.93,64.2933,62.65,63.73,89400.0],["2021-11-11",63.54,65.7233,63.54,65.58,94200.0],["2021-11-12",65.6933,66.9067,63.0,63.9633,150300.0],["2021-11-15",64.3833,65.8233,63.7167,64.5867,147300.0],["2021-11-16",64.6933,65.35,63.7967,63.7967,85200.0],["2021-11-17",63.3233,63.6,62.6533,63.0733,152700.0],["2021-11-18",62.9367,64.9433,62.6833,64.4033,102300.0],["2021-11-19",64.1767,65.8367,64.1767,65.1167,199500.0],["2021-11-22",65.0233,66.5,64.77,65.22,166500.0],["2021-11-23",64.99,66.17,64.6367,65.97,132600.0],["2021-11-24",65.5067,66.6833,65.5067,66.27,148500.0],["2021-11-26",65.43,65.9367,61.4467,61.5467,113100.0],["2021-11-29",62.5433,63.77,62.0633,62.8,169500.0],["2021-11-30",62.17,63.0333,61.3967,62.6667,213900.0],["2021-12-01",63.6267,63.9167,62.69,63.0667,188700.0],["2021-12-02",63.12,65.1167,62.8933,64.9467,156300.0],["2021-12-03",65.1633,65.1633,63.0667,63.4267,107400.0],["2021-12-06",64.1033,64.74,62.9833,63.6267,97800.0],["2021-12-07",64.4633,65.81,64.4633,65.6,98400.0],["2021-12-08",65.4933,65.8167,64.26,65.72,87300.0],["2021-12-09",65.1333,65.8467,64.67,65.14,85500.0],["2021-12-10",65.2867,65.2867,63.85,64.25,219600.0],["2021-12-13",64.5133,65.7233,63.9667,64.7367,108900.0],["2021-12-14",64.6867,65.7533,63.5567,65.4033,173100.0],["2021-12-15",65.6,68.25,64.6633,67.9633,206400.0],["2021-12-16",68.38,68.88,66.26,66.4367,150900.0],["2021-12-17",66.5333,67.39,65.0233,66.0633,637200.0],["2021-12-20",65.19,67.08,63.92,65.7733,142200.0],["2021-12-21",66.6133,66.6133,64.58,65.7667,152700.0],["2021-12-22",65.67,66.3567,65.09,65.51,101400.0],["2021-12-23",65.9567,66.3867,65.1167,66.0967,61200.0],["2021-12-27",66.4,69.0533,66.3667,68.8233,93600.0],["2021-12-28",68.5533,69.7967,68.2533,69.4833,100200.0],["2021-12-29",69.8567,70.44,68.9533,69.3667,88500.0],["2021-12-30",69.74,71.1267,69.18,69.7933,90000.0],["2021-12-31",69.5967,70.0267,68.2733,69.3333,168900.0],["2022-01-03",69.0333,70.36,69.0333,69.9467,135900.0],["2022-01-04",69.8033,69.86,67.6233,67.7433,89700.0],["2022-01-05",67.47,67.6667,65.3667,65.73,100200.0],["2022-01-06",65.41,65.8567,64.4667,65.3767,102000.0],["2022-01-07",65.5067,65.5067,63.4033,63.58,111000.0],["2022-01-10",63.0467,64.05,60.9267,63.9,123900.0],["2022-01-11",64.2533,65.57,62.78,65.0067,163800.0],["2022-01-12",64.8733,66.97,64.63,65.91,263100.0],["2022-01-13",65.84,70.31,65.84,68.7767,361500.0],["2022-01-14",68.1133,68.9933,63.3433,64.3067,132900.0],["2022-01-18",63.47,63.7933,62.0833,62.58,90900.0],["2022-01-19",62.6767,63.3167,60.39,60.5067,133800.0],["2022-01-20",60.79,62.2133,59.1667,59.19,93000.0],["2022-01-21",59.28,60.4467,59.0133,59.2233,106200.0],["2022-01-24",58.33,60.8733,57.4333,60.75,141300.0],["2022-01-25",59.9167,59.9167,57.4233,58.0933,160800.0],["2022-01-26",58.91,59.3367,57.3967,57.8067,118500.0],["2022-01-27",57.75,58.3933,56.1833,56.5067,124200.0],["2022-01-28",56.8333,58.1733,55.6833,58.1733,102900.0],["2022-01-31",57.9967,58.9267,57.4167,58.7067,137400.0],["2022-02-01",59.07,59.65,55.6567,56.4267,156900.0],["2022-02-02",55.9567,56.0933,52.56,52.8667,224700.0],["2022-02-03",52.4167,52.5867,51.0,51.01,211200.0],["2022-02-04",50.9367,51.03,49.0133,50.0033,174300.0],["2022-02-07",50.61,50.61,49.5867,50.44,226200.0],["2022-02-08",50.4167,53.6133,50.3833,52.0433,174900.0],["2022-02-09",52.0833,53.6,51.9767,52.4633,120000.0],["2022-02-10",51.5367,54.0367,51.34,52.7467,229800.0],["2022-02-11",52.7133,53.8567,52.26,52.9133,156600.0],["2022-02-14",52.7267,54.03,52.63,53.6133,201900.0],["2022-02-15",53.7633,56.06,53.5533,54.9,179700.0],["2022-02-16",54.7267,55.9467,54.6133,55.1667,176700.0],["2022-02-17",54.51,55.4333,54.06,54.3067,138900.0],["2022-02-18",53.9533,55.7433,53.8433,54.16,421200.0],["2022-02-22",53.6567,55.11,53.44,53.91,228900.0],["2022-02-23",54.4167,54.7267,53.6533,53.8767,173700.0],["2022-02-24",52.8233,52.8233,51.23,52.0433,174300.0],["2022-02-25",52.1633,52.62,51.47,52.49,131100.0],["2022-02-28",51.99,53.3333,51.99,53.02,151800.0],["2022-03-01",53.0233,55.7,52.4033,54.9833,284700.0],["2022-03-02",55.1533,56.5967,55.1533,55.5967,93000.0],["2022-03-03",55.4767,55.8167,54.42,55.35,93300.0],["2022-03-04",55.0,55.9167,54.47,54.6467,99900.0],["2022-03-07",54.3967,55.9567,54.1733,54.2633,112500.0],["2022-03-08",54.4667,54.5467,51.9833,52.25,123600.0],["2022-03-09",52.5767,54.0,52.0933,53.8167,103200.0],["2022-03-10",52.9467,53.1867,51.2833,52.4333,87300.0],["2022-03-11",52.6167,52.7967,51.8667,52.2233,105300.0],["2022-03-14",52.6367,52.6367,51.5933,52.0767,117900.0],["2022-03-15",52.1167,53.4267,52.11,53.1,102900.0],["2022-03-16",53.5333,55.29,53.14,55.17,138900.0],["2022-03-17",55.1267,57.43,54.93,56.4567,118500.0],["2022-03-18",56.8333,57.4567,56.5333,57.4333,238200.0],["2022-03-21",56.9967,57.4267,55.9167,56.0133,71700.0],["2022-03-22",56.4467,56.7,56.1167,56.6133,90000.0],["2022-03-23",56.7633,56.7633,54.9867,55.0833,56400.0],["2022-03-24",55.0833,56.09,54.8933,56.01,51300.0],["2022-03-25",55.61,55.8067,54.5033,54.5033,90600.0],["2022-03-28",54.26,55.2333,53.8333,54.8667,87900.0],["2022-03-29",55.55,56.7433,55.1033,56.5967,136200.0],["2022-03-30",56.27,57.59,55.62,56.1233,77700.0],["2022-03-31",55.9967,57.4367,55.7567,56.1467,288300.0],["2022-04-01",56.6667,58.23,56.6667,57.9567,105000.0],["2022-04-04",57.67,57.67,55.6067,56.4233,103200.0],["2022-04-05",56.31,57.7833,55.5333,56.6733,95100.0],["2022-04-06",56.1,57.0867,55.1767,56.3,110700.0],["2022-04-07",56.6233,58.3133,56.6233,58.28,100800.0],["2022-04-08",57.97,58.84,57.74,57.9433,93000.0],["2022-04-11",57.9967,58.5533,57.8267,58.0033,120000.0],["2022-04-12",58.5533,59.6367,58.03,59.3333,85800.0],["2022-04-13",59.1567,60.07,59.1567,59.91,95400.0],["2022-04-14",60.0,60.63,59.4533,59.6067,118800.0],["2022-04-18",59.17,59.2967,57.79,58.47,98400.0],["2022-04-19",58.36,60.0,58.36,59.35,85200.0],["2022-04-20",59.87,60.84,59.87,60.5667,79800.0],["2022-04-21",61.0667,61.0667,58.3133,58.42,71700.0],["2022-04-22",57.9367,57.9367,54.78,55.14,102000.0],["2022-04-25",55.1733,55.7967,54.7833,55.6833,85200.0],["2022-04-26",55.1433,55.2467,53.2633,53.38,113100.0],["2022-04-27",53.7,53.7,51.7733,51.9933,117600.0],["2022-04-28",52.3567,53.6033,51.61,53.3367,70200.0],["2022-04-29",52.8233,52.92,51.3767,51.6933,97500.0],["2022-05-02",51.4733,53.03,51.38,51.8633,99900.0],["2022-05-03",52.1233,52.42,51.2067,52.0267,95100.0],["2022-05-04",51.8667,52.87,51.24,52.21,128400.0],["2022-05-05",52.1433,52.1433,49.7467,50.36,111600.0],["2022-05-06",50.01,50.8767,50.01,50.6467,78000.0],["2022-05-09",49.9633,50.8533,49.46,50.45,109500.0],["2022-05-10",50.7867,51.3633,48.68,50.07,108300.0],["2022-05-11",50.3733,50.9833,48.59,49.0567,84300.0],["2022-05-12",48.69,49.9933,48.0367,49.63,177300.0],["2022-05-13",50.1767,51.6867,50.1767,51.03,92400.0],["2022-05-16",50.6,51.1933,49.7867,50.5867,93000.0],["2022-05-17",51.55,52.54,51.0367,52.28,80100.0],["2022-05-18",51.37,51.59,49.7767,49.87,156000.0],["2022-05-19",48.83,50.4633,48.83,49.8133,123300.0],["2022-05-20",50.42,50.64,49.3533,50.0967,96900.0],["2022-05-23",50.22,50.7467,49.0467,49.2467,80700.0],["2022-05-24",48.6667,49.49,48.1333,49.4767,98100.0],["2022-05-25",49.63,51.0233,49.63,49.8867,84900.0],["2022-05-26",50.29,51.59,50.2733,50.4133,99600.0],["2022-05-27",50.9367,51.8467,50.4,50.71,114300.0],["2022-05-31",50.6667,50.6667,49.4133,49.72,217800.0],["2022-06-01",49.9467,49.95,48.95,49.3467,132600.0],["2022-06-02",49.23,50.4233,48.95,50.13,82500.0],["2022-06-03",49.63,49.6933,48.4233,48.4567,96300.0],["2022-06-06",48.96,48.96,46.8367,47.23,116400.0],["2022-06-07",46.7067,47.6833,46.7067,47.6833,88200.0],["2022-06-08",47.6833,48.1033,46.9633,46.98,108900.0],["2022-06-09",46.9067,47.7667,46.5633,46.7333,65100.0],["2022-06-10",46.4833,47.5833,45.3833,46.81,72900.0],["2022-06-13",45.9033,46.9767,45.11,46.4,119100.0],["2022-06-14",46.33,46.4567,44.3567,44.5033,147600.0],["2022-06-15",44.6767,46.2033,44.6767,45.1133,135000.0],["2022-06-16",44.2833,44.6633,43.0633,43.9867,149100.0],["2022-06-17",44.4,46.0967,44.4,45.3,293400.0],["2022-06-21",45.56,46.4533,45.23,45.7767,80400.0],["2022-06-22",45.3533,46.9867,45.3533,46.9,81600.0],["2022-06-23",47.2567,49.04,47.2567,48.8833,83700.0],["2022-06-24",48.91,49.44,48.0233,49.3533,136500.0],["2022-06-27",49.64,49.64,48.48,48.8133,93300.0],["2022-06-28",48.8467,49.7167,48.08,48.2833,87300.0],["2022-06-29",48.59,49.3633,44.16,48.9733,76800.0],["2022-06-30",48.4333,49.9633,48.11,49.09,123000.0],["2022-07-01",49.59,50.4833,49.4033,50.4367,142200.0],["2022-07-05",49.75,51.0,49.3033,50.7867,159000.0],["2022-07-06",50.9833,51.0,49.9133,50.15,102300.0],["2022-07-07",49.95,51.2367,49.95,50.8333,109200.0],["2022-07-08",50.7967,51.3333,49.5267,49.8633,125700.0],["2022-07-11",49.4567,50.7333,49.4567,50.0967,89100.0],["2022-07-12",49.8767,50.5333,47.7033,48.3,124500.0],["2022-07-13",48.0067,49.02,48.0067,48.1833,78000.0],["2022-07-14",47.5933,49.1,46.9833,49.0533,81000.0],["2022-07-15",49.9033,51.2133,49.1567,50.6867,108900.0],["2022-07-18",50.71,50.71,49.48,49.55,108600.0],["2022-07-19",50.2833,51.5967,50.2833,51.2,148200.0],["2022-07-20",51.41,51.6667,50.89,51.5167,116700.0],["2022-07-21",51.6667,52.3567,51.06,52.3567,166200.0],["2022-07-22",52.7567,52.7567,50.1067,51.6,121500.0],["2022-07-25",51.96,52.5433,51.9,52.44,101700.0],["2022-07-26",52.8567,53.0933,52.3433,52.8567,141300.0],["2022-07-27",52.83,53.6667,52.5667,53.6433,159300.0],["2022-07-28",53.6667,54.6667,52.8933,54.66,156000.0],["2022-07-29",54.6667,55.0,53.9267,54.9633,128700.0],["2022-08-01",55.0,56.0,54.3433,55.1667,131700.0],["2022-08-02",54.7833,56.72,54.7833,56.0367,99900.0],["2022-08-03",55.69,56.1433,55.2933,56.0267,126300.0],["2022-08-04",55.46,55.46,54.07,54.5367,104100.0],["2022-08-05",53.93,54.38,52.46,52.4867,123900.0],["2022-08-08",52.3933,54.0,52.3933,52.98,160500.0],["2022-08-09",52.7133,53.31,52.0,52.3567,131100.0],["2022-08-10",53.11,53.9233,52.8567,53.4933,160500.0],["2022-08-11",53.53,54.15,53.1867,53.2867,90900.0],["2022-08-12",53.5633,54.4933,53.42,54.3567,100500.0],["2022-08-15",53.8933,55.86,53.8933,55.75,113100.0],["2022-08-16",55.8067,57.0333,55.5567,56.25,121500.0],["2022-08-17",55.9733,57.0333,55.9733,56.7633,132900.0],["2022-08-18",56.6367,57.73,56.6367,57.1367,123600.0],["2022-08-19",57.1967,57.8667,56.5367,57.16,127800.0],["2022-08-22",56.7867,57.9,56.3233,57.0,162600.0],["2022-08-23",56.8067,56.8067,53.9,54.1533,161700.0],["2022-08-24",53.9233,55.27,53.7033,54.4767,114300.0],["2022-08-25",54.9367,55.1833,53.7333,54.7933,117000.0],["2022-08-26",55.0167,55.0333,52.8167,52.8167,149700.0],["2022-08-29",52.4267,54.2333,52.1233,53.5233,161700.0],["2022-08-30",53.4367,54.3667,51.5967,51.9167,161700.0],["2022-08-31",52.35,52.83,51.5133,51.7933,149100.0],["2022-09-01",51.5867,52.1767,50.8933,51.4033,99600.0],["2022-09-02",51.8667,51.9433,50.1367,50.45,90900.0],["2022-09-06",50.5,50.8933,49.5833,50.8,126000.0],["2022-09-07",51.1333,52.6167,50.78,52.3733,156000.0],["2022-09-08",52.27,52.5833,51.66,51.9567,90600.0],["2022-09-09",52.4167,53.0567,52.0933,52.7433,111900.0],["2022-09-12",52.6867,53.47,52.2733,52.65,92100.0],["2022-09-13",51.6367,52.1667,50.65,50.95,126300.0],["2022-09-14",50.95,51.0267,50.08,50.72,121800.0],["2022-09-15",50.8567,51.3633,50.0267,50.72,130500.0],["2022-09-16",50.3067,50.5767,49.26,50.4967,342300.0],["2022-09-19",50.3467,50.5867,49.5333,50.5867,100200.0],["2022-09-20",50.5867,50.5867,48.75,49.73,99900.0],["2022-09-21",50.1967,50.7667,48.9067,48.9067,127500.0],["2022-09-22",48.68,48.68,47.5467,48.45,117000.0],["2022-09-23",48.3367,48.3933,46.4133,47.1933,188400.0],["2022-09-26",46.64,48.3667,46.3533,47.5833,191400.0],["2022-09-27",47.85,48.0333,45.5967,45.76,225900.0],["2022-09-28",45.82,47.0733,45.5533,46.72,123000.0],["2022-09-29",45.9733,46.6,45.54,46.5533,121500.0],["2022-09-30",46.51,47.6067,45.8667,46.1433,131700.0],["2022-10-03",46.2567,47.68,46.2567,47.2467,100200.0],["2022-10-04",47.8667,49.1533,47.8667,48.5667,166800.0],["2022-10-05",47.93,48.3767,47.11,47.9467,91200.0],["2022-10-06",47.5967,47.6,46.5967,46.5967,159000.0],["2022-10-07",46.3167,46.7,45.27,46.4167,195600.0],["2022-10-10",46.4367,47.8433,46.2367,47.6133,157800.0],["2022-10-11",47.7667,49.3067,47.2567,48.6233,204000.0],["2022-10-12",48.9133,49.2367,48.13,48.49,134700.0],["2022-10-13",48.1367,50.07,48.05,49.85,149400.0],["2022-10-14",50.1233,50.3033,48.2267,48.4533,130800.0],["2022-10-17",49.05,50.1267,49.05,49.95,138300.0],["2022-10-18",50.6833,51.3967,50.15,50.8433,152400.0],["2022-10-19",50.8167,51.33,49.9667,51.03,107400.0],["2022-10-20",51.3133,51.3133,49.86,50.5667,142800.0],["2022-10-21",50.89,51.6633,50.15,51.5333,117900.0],["2022-10-24",51.62,52.76,51.08,52.1767,117600.0],["2022-10-25",52.4667,53.9167,52.4067,53.4033,111900.0],["2022-10-26",53.87,54.6067,53.7767,53.7767,138600.0],["2022-10-27",53.6667,53.6667,52.5767,52.96,135600.0],["2022-10-28",52.9167,54.4733,52.5333,54.0767,122100.0],["2022-10-31",53.7367,55.1433,53.7367,54.7367,167100.0],["2022-11-01",54.5067,54.51,52.2667,53.0433,162300.0],["2022-11-02",52.67,54.37,52.0867,52.0867,150000.0],["2022-11-03",51.4533,53.3133,51.4533,51.9967,86700.0],["2022-11-04",52.1333,53.0633,51.5267,52.4,87000.0],["2022-11-07",52.2667,52.5667,51.1933,51.78,139800.0],["2022-11-08",51.59,51.59,49.1667,49.1867,177600.0],["2022-11-09",48.73,50.8967,48.73,49.05,139800.0],["2022-11-10",50.6667,51.6067,50.23,51.6067,130500.0],["2022-11-11",51.25,51.75,49.3133,50.4867,150600.0],["2022-11-14",50.6833,51.23,49.72,50.6133,156000.0],["2022-11-15",51.51,51.51,50.5533,50.8333,133800.0],["2022-11-16",50.4467,51.1767,49.6533,50.02,131400.0],["2022-11-17",49.4133,50.53,48.42,50.0833,160500.0],["2022-11-18",50.9267,50.9667,49.42,49.5667,171900.0],["2022-11-21",49.15,49.9167,48.6633,49.57,153000.0],["2022-11-22",49.8633,50.2567,49.0933,49.78,142500.0],["2022-11-23",50.03,50.46,48.8167,49.8533,171300.0],["2022-11-25",50.0833,51.2933,49.52,50.4533,97500.0],["2022-11-28",50.4533,50.8633,49.59,50.07,187500.0],["2022-11-29",50.0167,50.4967,49.45,49.57,144900.0],["2022-11-30",49.4333,51.1867,48.5233,50.99,200100.0],["2022-12-01",51.5633,51.5633,49.6233,51.2633,147300.0],["2022-12-02",50.8367,51.4667,50.3867,50.9633,130500.0],["2022-12-05",50.3433,50.6633,48.97,49.4233,194700.0],["2022-12-06",49.47,49.9367,47.85,48.31,207900.0],["2022-12-07",48.57,49.24,48.11,49.1967,185100.0],["2022-12-08",49.5167,50.0,48.8433,49.3133,189000.0],["2022-12-09",48.85,49.5467,48.67,49.02,171900.0],["2022-12-12",48.9133,49.9533,48.8333,49.59,147000.0],["2022-12-13",50.5267,50.6,49.1167,49.24,192000.0],["2022-12-14",49.37,49.8333,47.6133,48.25,264600.0],["2022-12-15",47.7033,47.95,46.5867,46.7367,313500.0],["2022-12-16",46.24,46.9133,46.0667,46.2667,742800.0],["2022-12-19",46.09,46.9733,45.4067,46.1467,288600.0],["2022-12-20",46.0633,46.9133,45.6633,46.3,231600.0],["2022-12-21",46.63,47.63,46.5,47.27,180600.0],["2022-12-22",47.13,48.7533,46.5633,48.53,237900.0],["2022-12-23",48.2933,48.9533,47.6167,47.9667,162300.0],["2022-12-27",48.23,49.4333,47.6233,49.2167,206700.0],["2022-12-28",49.4133,49.9367,47.9067,47.9067,237300.0],["2022-12-29",48.3433,49.28,47.9567,48.5033,218400.0],["2022-12-30",48.3233,49.1733,48.0733,48.4433,176400.0],["2023-01-03",48.51,48.9233,47.5833,48.6767,218400.0],["2023-01-04",48.8633,49.15,47.7233,47.83,237600.0],["2023-01-05",47.3333,47.6467,46.9233,47.0,243600.0],["2023-01-06",47.16,48.4567,46.5867,48.04,215100.0],["2023-01-09",47.9767,49.1867,47.75,48.8733,177900.0],["2023-01-10",49.05,49.7833,48.5667,49.7833,178500.0],["2023-01-11",49.73,50.7667,49.33,50.5833,150000.0],["2023-01-12",50.5433,52.0033,49.9433,51.47,221400.0],["2023-01-13",51.31,52.6,50.7733,52.1433,206700.0],["2023-01-17",51.8767,54.6533,51.7,53.8667,309600.0],["2023-01-18",54.07,54.6633,52.99,53.14,260100.0],["2023-01-19",53.24,54.1267,52.6467,53.36,306600.0],["2023-01-20",53.78,55.84,52.9733,54.8933,279300.0],["2023-01-23",55.19,56.2067,53.0967,54.8933,292800.0],["2023-01-24",54.9067,55.4333,54.4267,54.5667,150300.0],["2023-01-25",54.4667,55.19,53.9667,54.9267,194100.0],["2023-01-26",55.25,56.0,54.95,55.99,100800.0],["2023-01-27",55.8767,57.3133,55.4667,57.1733,199500.0],["2023-01-30",56.65,58.3833,56.0,57.5833,274500.0],["2023-01-31",58.06,59.95,56.88,59.3867,304500.0],["2023-02-01",59.3633,61.5567,59.0,61.0967,230700.0],["2023-02-02",61.1667,64.0433,60.7,63.0067,355500.0],["2023-02-03",62.5767,63.53,61.3833,61.6867,253800.0],["2023-02-06",61.4733,61.7167,60.52,60.6633,322500.0],["2023-02-07",60.4067,62.6833,59.8667,62.4633,282300.0],["2023-02-08",62.16,62.9667,60.1367,60.5567,228900.0],["2023-02-09",60.91,61.7533,59.84,60.3167,216600.0],["2023-02-10",59.97,60.4567,59.5533,59.9533,278100.0],["2023-02-13",60.4067,61.0267,59.9,60.71,210300.0],["2023-02-14",60.5533,61.3667,60.0,60.2267,240300.0],["2023-02-15",59.89,61.55,59.72,61.1633,207600.0],["2023-02-16",60.31,61.9967,60.1133,60.42,189000.0],["2023-02-17",60.6733,61.8733,60.37,61.4133,303900.0],["2023-02-21",60.68,61.3733,60.0033,60.2267,222900.0],["2023-02-22",60.4433,61.1767,59.54,60.8267,265800.0],["2023-02-23",60.9933,61.39,59.6033,60.6533,262200.0],["2023-02-24",60.4333,61.66,59.94,61.53,204900.0],["2023-02-27",61.6667,61.6667,59.6467,60.2133,432000.0],["2023-02-28",60.3133,60.93,59.7267,60.0933,299700.0],["2023-03-01",60.11,61.3333,59.83,61.33,207900.0],["2023-03-02",60.93,61.2733,60.0033,60.6433,169800.0],["2023-03-03",60.7767,61.3333,60.5,61.3333,123600.0],["2023-03-06",61.28,61.28,59.39,59.45,299700.0],["2023-03-07",59.45,60.0667,58.9067,59.2933,139800.0],["2023-03-08",59.26,59.8967,58.76,59.3333,189600.0],["2023-03-09",59.4767,60.13,58.99,59.1433,220500.0],["2023-03-10",59.0067,59.4233,58.2467,58.5733,253200.0],["2023-03-13",57.96,59.5433,57.5,58.9633,188100.0],["2023-03-14",60.05,60.6367,59.2,60.6267,195900.0],["2023-03-15",59.5833,60.4,59.23,60.2867,227100.0],["2023-03-16",59.94,62.4933,59.7933,62.1667,219300.0],["2023-03-17",61.9467,62.4167,61.55,62.0433,643200.0],["2023-03-20",62.3833,63.3333,61.7733,63.02,242700.0],["2023-03-21",63.3333,63.81,61.37,62.9767,332700.0],["2023-03-22",62.7,63.1367,61.7467,61.9467,194700.0],["2023-03-23",62.02,62.64,60.8167,61.1767,176400.0],["2023-03-24",60.6933,62.79,60.6933,62.2333,104400.0],["2023-03-27",63.0967,63.6067,62.5533,63.4967,129000.0],["2023-03-28",63.18,63.6933,62.4467,63.3333,133500.0],["2023-03-29",63.93,63.93,62.9067,62.9467,126000.0],["2023-03-30",62.8767,63.45,62.6833,63.0133,115200.0],["2023-03-31",63.3067,63.63,63.0633,63.4267,243300.0],["2023-04-03",63.4267,63.6433,62.85,63.5833,150000.0],["2023-04-04",63.8067,64.5067,63.53,64.35,224400.0],["2023-04-05",64.1267,64.6,62.63,64.3933,140100.0],["2023-04-06",64.25,64.7767,63.6633,63.8367,123300.0],["2023-04-10",63.26,64.8033,62.7267,64.6167,201000.0],["2023-04-11",64.7867,65.5967,64.2367,64.8567,139200.0],["2023-04-12",64.37,65.58,64.37,65.14,98100.0],["2023-04-13",65.47,66.0767,65.0167,66.0767,126300.0],["2023-04-14",65.94,66.1267,65.2333,66.0667,81000.0],["2023-04-17",66.1133,66.3667,65.33,65.38,96600.0],["2023-04-18",65.7867,66.0333,64.8767,65.44,88200.0],["2023-04-19",65.5733,66.2033,64.8833,66.03,86400.0],["2023-04-20",65.9767,67.04,65.3333,66.8667,111000.0],["2023-04-21",66.8433,68.14,66.8433,68.0667,95400.0],["2023-04-24",67.92,68.6833,67.6,67.63,149700.0],["2023-04-25",67.3933,67.73,66.9167,66.96,119100.0],["2023-04-26",66.63,66.8567,65.5267,66.3667,109500.0],["2023-04-27",66.45,67.3167,66.32,67.2467,72600.0],["2023-04-28",67.1633,67.5333,66.9667,67.3433,83400.0],["2023-05-01",67.3667,68.6533,67.3667,68.24,84600.0],["2023-05-02",67.9433,68.31,66.8167,68.2867,121800.0],["2023-05-03",68.6033,70.2267,68.3667,69.7733,140700.0],["2023-05-04",69.6467,69.8667,67.44,68.81,99900.0],["2023-05-05",69.3,69.8267,67.5633,69.6467,100500.0],["2023-05-08",69.4933,69.81,68.8867,69.7133,87600.0],["2023-05-09",69.3033,70.8667,69.3033,69.7767,85500.0],["2023-05-10",70.5033,72.25,70.5033,72.2,93600.0],["2023-05-11",72.6133,73.71,71.7,72.3,83100.0],["2023-05-12",72.14,73.0433,71.5,73.0433,58800.0],["2023-05-15",72.8533,73.68,72.55,73.68,63300.0],["2023-05-16",73.6833,73.94,71.9633,71.9633,203400.0],["2023-05-17",71.9233,71.9333,67.96,68.9733,222900.0],["2023-05-18",68.58,69.38,67.89,68.4967,140100.0],["2023-05-19",69.1833,69.94,68.3333,68.4567,95400.0],["2023-05-22",68.4567,68.74,66.4333,68.0133,91500.0],["2023-05-23",68.3633,69.0767,67.0767,67.3267,95700.0],["2023-05-24",67.2867,67.49,66.3433,66.59,71400.0],["2023-05-25",66.7567,67.8733,66.5733,67.2167,66000.0],["2023-05-26",66.8733,67.5433,64.8033,65.27,63300.0],["2023-05-30",64.97,65.4067,63.67,64.1533,118800.0],["2023-05-31",64.57,65.49,63.83,65.1467,126600.0],["2023-06-01",65.3167,65.6267,63.5567,65.0567,63600.0],["2023-06-02",65.6533,68.4167,65.6533,68.17,96000.0],["2023-06-05",67.5367,67.5367,64.2267,66.5167,109800.0],["2023-06-06",66.3333,68.3333,66.0767,67.6267,137100.0],["2023-06-07",68.1567,69.94,67.9333,68.7033,127200.0],["2023-06-08",68.7833,68.7833,66.7533,67.9567,62700.0],["2023-06-09",67.2733,67.6967,66.4633,66.7767,52800.0],["2023-06-12",66.3667,67.01,65.9033,66.4033,83400.0],["2023-06-13",66.3433,67.0433,64.8833,65.4567,120000.0],["2023-06-14",65.14,65.33,63.4667,63.89,175500.0],["2023-06-15",64.0967,64.7667,63.3733,63.88,169800.0],["2023-06-16",64.8667,64.8667,62.9267,63.97,364500.0],["2023-06-20",63.9333,65.63,63.6767,65.2767,206100.0],["2023-06-21",65.34,65.94,63.6133,65.5267,150000.0],["2023-06-22",65.76,67.5433,64.7433,66.8067,109800.0],["2023-06-23",66.4467,68.1633,66.0967,66.7467,232500.0],["2023-06-26",66.58,66.9333,64.09,64.1267,120600.0],["2023-06-27",64.4933,65.8867,63.46,65.0833,108900.0],["2023-06-28",64.85,65.5767,63.86,64.4667,162900.0],["2023-06-29",64.3833,65.6433,64.3833,64.86,117300.0],["2023-06-30",65.0433,65.51,64.3367,64.5,167400.0],["2023-07-03",63.9867,65.65,63.73,65.3067,61800.0],["2023-07-05",64.6667,65.6267,64.3333,64.9,110400.0],["2023-07-06",64.8633,66.0833,64.5367,64.9633,80400.0],["2023-07-07",65.0067,65.9567,63.4367,63.5367,179400.0],["2023-07-10",63.4233,65.0067,63.4233,64.2267,122700.0],["2023-07-11",64.2167,64.9433,63.5933,64.6367,93600.0],["2023-07-12",65.05,65.6333,64.6333,64.77,94500.0],["2023-07-13",64.3667,65.63,64.2867,64.9267,108600.0],["2023-07-14",64.76,67.24,64.5,67.2133,137700.0],["2023-07-17",67.26,69.9767,66.6,69.4367,185700.0],["2023-07-18",69.6367,70.6733,68.8633,69.7867,104400.0],["2023-07-19",70.2433,70.66,67.6733,68.3267,108000.0],["2023-07-20",68.5033,70.74,68.06,70.55,68700.0],["2023-07-21",70.8,71.5067,69.6333,71.1967,107100.0],["2023-07-24",70.8967,70.8967,69.5367,70.1967,48000.0],["2023-07-25",69.86,71.24,69.86,71.1633,59100.0],["2023-07-26",71.4267,71.4267,68.8567,68.86,70200.0],["2023-07-27",68.86,69.7033,68.3867,68.75,80700.0],["2023-07-28",68.8133,69.59,67.75,68.0567,74700.0],["2023-07-31",68.4467,68.8933,67.41,68.1867,84900.0],["2023-08-01",67.5333,68.6767,66.4,68.4533,108000.0],["2023-08-02",68.9533,72.5067,67.96,72.2233,122400.0],["2023-08-03",71.7467,72.1133,70.0633,70.29,98700.0],["2023-08-04",70.3967,72.0667,70.3967,71.1767,103200.0],["2023-08-07",70.6567,72.0633,70.6567,71.8067,163200.0],["2023-08-08",71.6467,71.99,71.1,71.78,80400.0],["2023-08-09",71.63,74.0,71.3767,73.68,160800.0],["2023-08-10",73.6267,74.4033,73.4567,74.0867,109500.0],["2023-08-11",73.3333,74.6867,73.3333,74.0133,150600.0],["2023-08-14",74.0,74.3833,72.4367,73.2567,162300.0],["2023-08-15",72.9367,75.8533,72.9367,74.9267,170400.0],["2023-08-16",74.9067,76.3133,74.3267,75.47,139200.0],["2023-08-17",74.96,76.1967,74.17,75.53,97800.0],["2023-08-18",75.4233,76.2033,73.6433,73.8167,80100.0],["2023-08-21",73.6667,74.25,72.8067,72.97,104400.0],["2023-08-22",72.4767,73.1467,72.0,72.43,80100.0],["2023-08-23",72.6767,73.7733,72.3,72.9667,66300.0],["2023-08-24",72.7,73.69,70.78,71.1133,123600.0],["2023-08-25",71.5867,73.3467,71.42,72.8833,60900.0],["2023-08-28",72.98,73.1567,71.5333,72.0833,56700.0],["2023-08-29",71.7933,72.33,71.2233,72.33,75000.0],["2023-08-30",72.5467,73.4933,71.8667,72.84,69000.0],["2023-08-31",72.9,73.3333,71.87,72.15,83400.0],["2023-09-01",72.12,72.6,68.9433,69.0567,113400.0],["2023-09-05",68.5,68.5,66.4167,67.7433,141900.0],["2023-09-06",68.2033,69.4833,67.77,68.9633,81600.0],["2023-09-07",69.1933,69.37,67.17,68.1533,102600.0],["2023-09-08",69.2433,69.2433,67.62,67.7,68100.0],["2023-09-11",67.4067,68.3233,66.52,67.2233,92400.0],["2023-09-12",66.5767,67.4067,65.4667,66.0467,107700.0],["2023-09-13",65.8333,66.1633,64.8167,65.7133,105000.0],["2023-09-14",65.8267,66.52,64.8167,66.3233,117000.0],["2023-09-15",66.66,68.88,65.6667,66.4967,467700.0],["2023-09-18",66.51,67.7267,66.3967,66.55,99000.0],["2023-09-19",67.0633,67.0633,65.3233,65.5433,96600.0],["2023-09-20",65.48,66.7567,65.15,66.2567,58800.0],["2023-09-21",66.1933,66.1933,63.5867,63.7267,85200.0],["2023-09-22",63.92,65.0367,63.4667,63.58,85800.0],["2023-09-25",63.4667,64.7733,63.4667,63.8,53400.0],["2023-09-26",63.9433,63.9967,62.9733,63.7367,101700.0],["2023-09-27",64.11,65.4167,64.11,65.3067,69000.0],["2023-09-28",65.4433,66.6,65.4433,66.2733,128100.0],["2023-09-29",66.5933,66.83,65.06,65.55,161100.0],["2023-10-02",65.62,66.2067,64.6333,66.0,156300.0],["2023-10-03",65.6233,66.1333,64.8033,65.0033,62400.0],["2023-10-04",64.79,66.0033,64.79,65.4833,99600.0],["2023-10-05",65.4867,65.8767,64.9667,65.7067,107100.0],["2023-10-06",65.9033,67.8967,65.9033,67.5367,108300.0],["2023-10-09",66.94,68.6767,66.94,67.5,64800.0],["2023-10-10",67.7067,69.0333,67.7067,68.3767,87600.0],["2023-10-11",67.9767,68.03,66.0867,66.41,88200.0],["2023-10-12",66.4433,69.0633,66.4433,68.32,123900.0],["2023-10-13",68.14,68.8433,67.3133,67.61,97500.0],["2023-10-16",68.2667,69.41,67.48,67.8567,111600.0],["2023-10-17",67.8,69.0467,67.2533,67.93,165300.0],["2023-10-18",68.3567,69.04,67.5367,67.8833,135000.0],["2023-10-19",68.21,68.9233,67.2467,67.5,145200.0],["2023-10-20",68.08,68.53,66.19,66.2867,189300.0],["2023-10-23",65.9233,67.32,65.1667,65.3833,117300.0],["2023-10-24",65.3333,66.59,64.0567,64.8333,100500.0],["2023-10-25",64.6233,65.1733,63.7867,64.66,56400.0],["2023-10-26",64.85,65.8633,63.44,63.79,65700.0],["2023-10-27",63.45,63.94,62.72,63.4433,80400.0],["2023-10-30",64.1233,64.1367,62.64,63.09,65100.0],["2023-10-31",63.3,64.81,62.8333,64.6467,85200.0],["2023-11-01",64.4767,65.2067,63.8333,64.9833,59400.0],["2023-11-02",65.03,67.2767,65.03,66.85,77100.0],["2023-11-03",67.98,68.8067,66.2,66.5467,72900.0],["2023-11-06",65.9467,66.74,65.85,66.24,78000.0],["2023-11-07",64.9667,66.6133,64.95,65.9333,106800.0],["2023-11-08",66.37,66.6667,64.99,65.68,48000.0],["2023-11-09",65.8867,66.31,64.99,65.5033,66300.0],["2023-11-10",65.9867,66.6667,65.4433,66.3133,59700.0],["2023-11-13",66.1467,67.3867,66.0167,67.2867,47400.0],["2023-11-14",68.1633,71.7233,68.1633,71.4033,173400.0],["2023-11-15",70.8633,71.8267,70.3267,70.45,66600.0],["2023-11-16",70.53,71.0233,69.7233,70.92,67500.0],["2023-11-17",71.1333,71.9433,70.8667,71.3367,100500.0],["2023-11-20",71.0467,71.34,70.0167,71.32,80400.0],["2023-11-21",70.69,71.6667,70.69,70.9167,50400.0],["2023-11-22",71.5133,71.78,70.0,70.61,57300.0],["2023-11-24",70.8567,71.4767,70.8567,71.2667,19800.0],["2023-11-27",71.4433,72.6533,71.16,71.2633,64500.0],["2023-11-28",69.93,70.69,68.9067,68.9533,64200.0],["2023-11-29",69.2267,69.7033,67.9667,68.9533,76200.0],["2023-11-30",69.2233,70.0633,69.2167,69.62,108600.0],["2023-12-01",70.4667,72.14,70.1933,72.0167,75000.0],["2023-12-04",71.5033,73.3233,71.0333,72.8567,110100.0],["2023-12-05",73.02,73.8967,70.9,73.6333,75000.0],["2023-12-06",74.0733,74.2667,73.07,73.7,99600.0],["2023-12-07",74.0333,74.0333,72.9767,73.1067,72900.0],["2023-12-08",72.7633,74.8067,72.7633,74.8067,85200.0],["2023-12-11",74.5533,75.8933,73.94,75.7433,117300.0],["2023-12-12",76.3,78.0,75.07,77.93,96000.0],["2023-12-13",77.4767,79.43,76.1733,78.58,138300.0],["2023-12-14",79.3433,79.9833,77.5,78.7833,108600.0],["2023-12-15",79.2767,79.2767,76.0133,77.88,460500.0],["2023-12-18",78.6633,78.6867,76.8333,78.47,108300.0],["2023-12-19",79.05,81.8667,79.05,81.3933,91200.0],["2023-12-20",81.63,82.6533,80.0667,80.0667,115800.0],["2023-12-21",80.44,82.1,80.3333,81.8833,68100.0],["2023-12-22",82.1667,83.73,82.0967,83.1133,92100.0],["2023-12-26",82.7133,84.27,82.55,84.1267,55500.0],["2023-12-27",83.8667,85.2,83.8667,84.7833,102300.0],["2023-12-28",84.6667,85.0367,83.02,83.7433,83100.0],["2023-12-29",83.13,83.6,82.1,82.4033,129300.0],["2024-01-02",81.5133,83.0133,80.46,82.0233,117300.0],["2024-01-03",81.8133,82.1933,77.2633,79.22,115200.0],["2024-01-04",79.68,80.7333,78.1867,78.7767,129900.0],["2024-01-05",77.9833,80.0367,76.4733,77.22,128700.0],["2024-01-08",77.1,78.08,76.35,77.0167,125700.0],["2024-01-09",76.16,78.6433,75.9167,77.75,77700.0],["2024-01-10",77.5133,78.5667,76.85,78.0433,67200.0],["2024-01-11",77.3033,77.92,76.71,77.75,123600.0],["2024-01-12",78.4233,78.7567,75.97,77.5033,91800.0],["2024-01-16",76.52,78.59,76.52,77.01,87000.0],["2024-01-17",76.1,78.0733,75.9167,76.45,110400.0],["2024-01-18",77.0933,77.3333,76.21,76.9967,115500.0],["2024-01-19",77.6533,78.23,76.57,77.9133,94800.0],["2024-01-22",77.9133,80.34,77.9133,79.4267,133200.0],["2024-01-23",80.12,80.5867,78.34,78.36,83100.0],["2024-01-24",79.2533,79.2533,77.0333,77.2667,59100.0],["2024-01-25",77.8667,77.8667,74.63,75.03,90600.0],["2024-01-26",75.5367,75.8533,74.7067,75.64,40200.0],["2024-01-29",75.29,77.63,75.29,77.1633,74400.0],["2024-01-30",80.2333,80.2333,77.67,79.0933,102000.0],["2024-01-31",79.87,82.84,78.26,78.4467,126600.0],["2024-02-01",78.2033,82.0933,78.2033,81.3533,120600.0],["2024-02-02",80.97,82.09,76.95,79.56,135000.0],["2024-02-05",79.3533,79.8567,78.05,78.2833,82800.0],["2024-02-06",78.21,79.5233,77.4833,77.49,89100.0],["2024-02-07",77.5367,78.08,76.8167,77.3633,65700.0],["2024-02-08",77.55,80.81,77.55,80.0767,84000.0],["2024-02-09",79.8233,81.9967,79.3367,81.7567,123300.0],["2024-02-12",82.2267,83.42,82.2267,82.92,113400.0],["2024-02-13",80.9133,83.3067,78.66,79.2867,134700.0],["2024-02-14",79.8433,82.63,79.8367,82.0733,123600.0],["2024-02-15",82.2467,83.67,80.8767,83.2233,146700.0],["2024-02-16",83.0233,83.6733,82.2167,82.4533,90000.0],["2024-02-20",81.9967,83.57,81.1667,83.44,133500.0],["2024-02-21",83.3733,88.38,82.1833,86.9633,259200.0],["2024-02-22",86.6967,86.9833,81.0933,83.6733,156900.0],["2024-02-23",84.0067,84.9333,77.95,84.5733,102900.0],["2024-02-26",83.71,84.7333,82.5033,83.0867,80100.0],["2024-02-27",82.9533,84.35,82.82,83.2333,74400.0],["2024-02-28",82.3467,83.2333,81.6033,82.58,93000.0],["2024-02-29",83.52,83.52,81.1233,81.3333,107700.0],["2024-03-01",80.89,81.5833,77.8633,79.69,102300.0],["2024-03-04",79.6433,81.05,79.1667,79.3067,80100.0],["2024-03-05",78.3333,79.5033,77.35,77.72,90300.0],["2024-03-06",78.58,78.7467,77.1333,77.65,110100.0],["2024-03-07",77.7667,78.2067,77.1333,77.9,78900.0],["2024-03-08",78.2833,78.89,77.4467,77.6733,68400.0],["2024-03-11",76.92,78.35,76.85,78.0033,98100.0],["2024-03-12",77.6033,78.4233,76.3333,78.0833,82500.0],["2024-03-13",77.57,80.91,77.57,78.9667,93600.0],["2024-03-14",79.1433,82.93,78.2067,82.6367,264300.0],["2024-03-15",81.5,82.76,80.13,82.4667,289800.0],["2024-03-18",82.2467,83.3333,81.2333,81.9,83400.0],["2024-03-19",81.9667,83.22,81.9667,83.0567,73200.0],["2024-03-20",82.6733,84.6467,82.59,84.3033,73200.0],["2024-03-21",84.2267,86.6067,83.5733,86.3867,82500.0],["2024-03-22",86.62,86.8333,85.4433,86.36,87600.0],["2024-03-25",86.4833,86.71,83.8633,85.3133,66900.0],["2024-03-26",85.3333,85.8533,83.5733,85.5733,118200.0],["2024-03-27",86.0,86.4067,84.9033,86.2033,110400.0],["2024-03-28",86.6267,88.3,86.22,87.6533,118800.0],["2024-04-01",87.28,87.34,85.1667,85.5833,82800.0],["2024-04-02",85.1933,86.8333,82.5733,83.22,157800.0],["2024-04-03",82.5233,83.6667,81.1,82.59,137400.0],["2024-04-04",83.5433,83.5433,80.72,81.54,90300.0],["2024-04-05",81.62,82.24,80.2367,80.2733,146100.0],["2024-04-08",80.2133,81.1733,80.0033,80.4533,71700.0],["2024-04-09",80.6667,80.6667,79.4767,79.9633,81900.0],["2024-04-10",78.47,78.5267,76.4567,77.7967,125400.0],["2024-04-11",78.1867,79.55,77.1733,79.0233,63600.0],["2024-04-12",78.8667,78.8733,77.3333,78.86,81600.0],["2024-04-15",79.5767,79.9967,78.49,79.4967,102000.0],["2024-04-16",78.8267,79.04,77.9167,78.4967,88500.0],["2024-04-17",78.86,78.86,77.2867,77.4333,86700.0],["2024-04-18",77.4333,77.9633,76.3933,76.5333,99300.0],["2024-04-19",76.1967,78.7833,76.1967,78.12,93900.0],["2024-04-22",78.12,79.05,77.91,78.3533,70800.0],["2024-04-23",78.9267,80.0567,78.8367,80.0267,67500.0],["2024-04-24",79.3,80.6967,78.93,79.89,86400.0],["2024-04-25",79.3633,79.75,78.1167,79.3733,72000.0],["2024-04-26",79.0033,80.0833,79.0033,79.5467,56100.0],["2024-04-29",79.5467,80.6633,79.3733,80.63,66900.0],["2024-04-30",79.7533,80.4433,79.4333,79.6167,77400.0],["2024-05-01",79.9933,81.1633,79.9933,80.21,71400.0],["2024-05-02",80.7133,80.9,78.76,80.5233,119100.0],["2024-05-03",80.66,80.8367,79.66,80.8367,67800.0],["2024-05-06",80.5367,82.5333,80.5367,82.4033,68700.0],["2024-05-07",82.3333,85.0,82.3333,84.6833,99300.0],["2024-05-08",84.6267,84.6433,83.46,84.5867,89700.0],["2024-05-09",84.78,86.44,84.6633,86.3433,279600.0],["2024-05-10",86.6667,87.31,85.6033,86.9933,109500.0],["2024-05-13",87.3333,88.2267,86.5533,86.8033,100200.0],["2024-05-14",87.9533,87.9533,86.6433,87.5933,222900.0],["2024-05-15",88.2,89.9433,88.0033,89.94,102900.0],["2024-05-16",89.67,90.3167,88.84,90.0833,84300.0],["2024-05-17",90.1867,90.68,89.2133,90.5467,79200.0],["2024-05-20",90.4633,92.6433,90.4633,92.2033,79200.0],["2024-05-21",91.76,93.3333,91.76,92.1667,77400.0],["2024-05-22",92.5433,93.42,92.1467,93.3733,90000.0],["2024-05-23",92.71,93.8033,91.73,91.8967,104700.0],["2024-05-24",92.4733,93.1133,91.5433,92.2,117000.0],["2024-05-28",92.6667,92.6667,84.39,84.63,192900.0],["2024-05-29",83.6667,84.2367,80.6167,81.3867,201600.0],["2024-05-30",81.4867,82.4467,80.05,80.05,120600.0],["2024-05-31",80.7433,81.6,79.3633,79.95,183300.0],["2024-06-03",80.84,80.84,79.08,79.95,125400.0],["2024-06-04",79.6633,80.5233,79.64,79.83,78900.0],["2024-06-05",79.75,80.5333,79.4033,79.85,96000.0],["2024-06-06",79.39,80.1033,79.1667,79.7667,84900.0],["2024-06-07",79.2667,79.47,78.0,78.1667,85200.0],["2024-06-10",78.0567,78.0567,76.53,77.5433,155400.0],["2024-06-11",77.21,78.3967,76.6667,78.3967,102000.0],["2024-06-12",79.9233,80.96,79.2467,80.2667,118500.0],["2024-06-13",79.92,81.0533,79.2567,81.0533,106200.0],["2024-06-14",80.5733,82.3333,79.81,81.75,115800.0],["2024-06-17",81.3567,83.3333,81.3567,83.3333,112500.0],["2024-06-18",83.05,84.08,83.05,83.18,104400.0],["2024-06-20",82.91,83.47,81.6067,81.64,62700.0],["2024-06-21",81.7933,82.0567,81.49,81.55,330900.0],["2024-06-24",81.4567,83.3,81.4567,82.72,87900.0],["2024-06-25",82.3833,83.8567,82.3833,83.7533,97200.0],["2024-06-26",83.7533,84.9767,83.6567,83.82,83400.0],["2024-06-27",84.3367,84.3367,83.1,83.8067,90900.0],["2024-06-28",84.61,85.5867,83.7967,84.7567,364800.0],["2024-07-01",84.7067,84.9333,83.8667,84.0333,97200.0],["2024-07-02",83.5967,86.6667,83.5967,86.2233,102900.0],["2024-07-03",86.5033,86.5033,84.3,85.1667,54300.0],["2024-07-05",84.9067,86.34,84.9067,86.1533,70800.0],["2024-07-08",86.9,87.59,85.2767,85.4,91800.0],["2024-07-09",85.4,85.4,83.3667,83.4567,77100.0],["2024-07-10",83.5433,85.2067,83.5433,85.1667,57900.0],["2024-07-11",86.79,87.59,86.5333,87.4333,237000.0],["2024-07-12",87.59,88.94,87.47,88.9033,192000.0],["2024-07-15",89.2567,90.2567,88.8867,89.2333,223200.0],["2024-07-16",90.2533,95.9967,90.16,95.95,202800.0],["2024-07-17",95.0,98.5667,94.7733,95.0,184800.0],["2024-07-18",95.2067,96.2867,93.1667,93.7233,95700.0],["2024-07-19",94.2367,95.1067,93.85,94.77,105000.0],["2024-07-22",94.83,95.3867,93.44,95.3067,151200.0],["2024-07-23",95.5667,98.8767,95.5667,98.5933,114900.0],["2024-07-24",97.91,101.2433,97.91,99.76,130500.0],["2024-07-25",99.96,102.7533,99.96,100.6933,106800.0],["2024-07-26",101.5,102.7967,100.89,102.5433,93300.0],["2024-07-29",102.3733,104.77,101.85,102.6067,116100.0],["2024-07-30",103.4033,106.9767,102.4967,106.6633,174000.0],["2024-07-31",107.1533,107.1533,101.7867,102.2667,221400.0],["2024-08-01",101.8667,103.1333,99.2533,102.2733,140700.0],["2024-08-02",98.47,100.4033,98.0233,100.4033,135300.0],["2024-08-05",97.99,97.99,95.7167,96.7967,102300.0],["2024-08-06",95.9833,99.3467,95.9833,98.4533,98100.0],["2024-08-07",97.1967,97.1967,95.66,96.3,84600.0],["2024-08-08",97.4033,100.1767,97.0033,100.1767,90000.0],["2024-08-09",99.2367,100.76,99.2367,100.6667,70500.0],["2024-08-12",100.2067,100.78,99.17,99.99,118800.0],["2024-08-13",100.8733,101.88,100.1833,101.7433,109500.0],["2024-08-14",101.5633,103.1333,101.5633,102.59,69600.0],["2024-08-15",105.0,106.4867,103.7367,105.6033,98100.0],["2024-08-16",105.4667,106.5233,104.9867,105.2433,104400.0],["2024-08-19",104.9467,105.5767,104.4933,105.5767,57000.0],["2024-08-20",105.7667,105.7667,103.4767,103.99,49500.0],["2024-08-21",103.9533,105.2933,103.5633,104.6067,84900.0],["2024-08-22",103.96,104.3267,102.3533,102.6167,68100.0],["2024-08-23",103.5267,105.55,103.5,104.8567,97200.0],["2024-08-26",105.7967,106.4667,104.03,104.1933,60300.0],["2024-08-27",104.1267,105.2767,103.3367,103.4333,80100.0],["2024-08-28",102.69,105.1667,102.69,104.89,107400.0],["2024-08-29",105.7733,107.0,104.9233,106.6667,101700.0],["2024-08-30",106.6667,107.78,105.86,106.91,138000.0],["2024-09-03",106.7367,107.4767,102.4433,103.1633,98400.0],["2024-09-04",103.38,104.3567,102.2733,103.72,63600.0],["2024-09-05",104.1333,104.1333,101.6567,103.71,72600.0],["2024-09-06",102.0733,103.2233,101.4067,101.73,102600.0],["2024-09-09",101.4567,101.4567,98.8267,100.0567,131100.0],["2024-09-10",100.8467,100.9833,99.0067,100.28,92100.0],["2024-09-11",99.8967,101.18,97.96,100.2633,84900.0],["2024-09-12",101.2333,102.13,101.2,101.5133,55200.0],["2024-09-13",101.98,105.8533,101.98,105.6433,111300.0],["2024-09-16",106.3933,108.3133,106.3267,107.01,99900.0],["2024-09-17",107.0,107.8,104.7967,104.9333,141900.0],["2024-09-18",105.08,108.3333,104.1167,105.0633,102300.0],["2024-09-19",106.6633,106.8033,104.5833,105.4967,74700.0],["2024-09-20",105.92,106.71,104.42,105.7667,369000.0],["2024-09-23",106.5067,106.5067,105.4733,106.0133,73500.0],["2024-09-24",106.2467,107.2433,106.1133,106.7767,76200.0],["2024-09-25",107.0733,107.3933,106.1067,106.9333,84000.0],["2024-09-26",107.9967,108.0033,107.0067,107.0567,93000.0],["2024-09-27",107.79,109.7433,106.3433,106.79,348300.0],["2024-09-30",106.6467,108.98,106.2033,108.9633,83400.0],["2024-10-01",108.42,108.42,105.9233,106.5333,72000.0],["2024-10-02",106.19,106.2233,105.4667,106.1033,43500.0],["2024-10-03",105.5867,106.3867,103.6733,103.9333,62100.0],["2024-10-04",105.14,105.5333,104.26,105.5333,65100.0],["2024-10-07",104.57,104.7767,102.5067,103.17,140100.0],["2024-10-08",103.7067,105.1333,103.3733,104.2633,213300.0],["2024-10-09",103.7633,104.47,103.13,103.87,194700.0],["2024-10-10",102.7167,103.05,101.83,102.34,110700.0],["2024-10-11",102.1467,105.2767,102.1467,104.81,81600.0],["2024-10-14",104.5633,107.1067,104.5633,106.7833,50100.0],["2024-10-15",106.03,108.0,105.7667,105.8367,105000.0],["2024-10-16",106.11,108.2867,106.11,108.08,75000.0],["2024-10-17",108.1567,108.1567,104.3333,105.9667,75900.0],["2024-10-18",105.9167,106.0367,104.1133,104.2633,54300.0],["2024-10-21",103.88,103.9433,101.9233,102.4167,86400.0],["2024-10-22",102.7067,102.8867,101.42,101.4867,76800.0],["2024-10-23",100.8633,101.6067,100.7767,101.4433,49500.0],["2024-10-24",101.4,101.9767,100.6733,101.3667,72600.0],["2024-10-25",101.6667,102.89,101.1133,101.3367,42900.0],["2024-10-28",102.36,102.4667,99.2667,100.57,84300.0],["2024-10-29",100.57,102.59,100.57,102.49,54300.0],["2024-10-30",101.9233,102.7167,101.3933,101.48,48600.0],["2024-10-31",101.0133,101.84,99.2733,99.2733,61500.0],["2024-11-01",99.4867,101.8567,99.4867,100.7133,69900.0],["2024-11-04",100.4233,101.0,99.78,100.2033,69300.0],["2024-11-05",100.2667,105.5667,100.2667,105.4167,70200.0],["2024-11-06",108.3333,119.9967,108.3333,116.9933,252300.0],["2024-11-07",116.39,118.3333,113.94,117.7133,200400.0],["2024-11-08",118.3333,121.3467,118.3333,119.6633,234900.0],["2024-11-11",119.78,122.52,119.78,120.7733,121800.0],["2024-11-12",120.9267,122.6133,118.03,119.8267,199200.0],["2024-11-13",121.0833,121.8167,118.08,118.48,99600.0],["2024-11-14",117.97,118.87,115.2767,115.5567,75000.0],["2024-11-15",116.4233,116.4233,113.55,114.9133,94200.0],["2024-11-18",115.78,119.42,114.6833,118.66,94200.0],["2024-11-19",118.75,120.6667,117.3667,119.44,101700.0],["2024-11-20",118.9267,118.9967,115.1133,118.41,116700.0],["2024-11-21",118.9133,120.6333,118.4667,120.0633,111000.0],["2024-11-22",120.6667,123.7967,120.6667,123.48,186300.0],["2024-11-25",123.7233,127.2433,121.8267,122.0067,224400.0],["2024-11-26",122.34,123.5733,120.9,123.5367,122100.0],["2024-11-27",124.9333,125.52,120.0467,120.4633,112200.0],["2024-11-29",121.5067,122.5767,120.72,121.8,76500.0],["2024-12-02",120.4633,121.9167,119.0033,121.18,117600.0],["2024-12-03",121.19,121.4767,118.4167,118.7033,118500.0],["2024-12-04",118.5833,120.2967,118.5833,119.9333,71700.0],["2024-12-05",119.1633,119.7167,116.58,117.2867,72000.0],["2024-12-06",117.9067,118.5633,116.1667,117.5267,84900.0],["2024-12-09",117.6633,117.8667,116.0767,116.7667,118800.0],["2024-12-10",116.7667,121.6667,116.27,119.2733,207900.0],["2024-12-11",120.4,120.6833,118.06,119.4033,139500.0],["2024-12-12",119.7367,119.9533,117.34,118.3167,68700.0],["2024-12-13",118.1767,118.29,116.8967,117.3333,90600.0],["2024-12-16",117.9267,124.89,117.9267,122.0867,146400.0],["2024-12-17",121.0867,121.15,116.4733,116.7633,161400.0],["2024-12-18",116.6667,117.7067,112.0833,112.33,185100.0],["2024-12-19",114.12,116.2067,111.1267,111.4167,301200.0],["2024-12-20",108.4967,115.2633,108.4967,115.24,495000.0],["2024-12-23",115.8,115.8533,112.1933,112.72,110400.0],["2024-12-24",113.95,115.8167,113.5,115.8167,69600.0],["2024-12-26",116.0,118.69,113.55,114.96,85700.0],["2024-12-27",113.66,115.09,112.6,113.74,135500.0],["2024-12-30",111.87,113.93,111.5,112.26,69100.0],["2024-12-31",112.67,113.62,111.01,111.26,59700.0],["2025-01-02",111.84,112.57,108.82,109.16,219200.0],["2025-01-03",109.58,111.45,108.83,110.72,94800.0],["2025-01-06",110.72,111.99,108.26,109.03,95000.0],["2025-01-07",108.8,110.03,107.38,108.77,89000.0],["2025-01-08",108.34,110.04,107.07,109.54,74500.0],["2025-01-10",107.5,108.19,105.57,106.01,88300.0],["2025-01-13",104.42,108.12,103.8,107.72,82400.0],["2025-01-14",107.82,110.25,107.0,110.18,106000.0],["2025-01-15",112.1,112.1,110.07,110.61,91000.0],["2025-01-16",110.19,110.52,108.7,108.75,117700.0],["2025-01-17",109.45,109.79,108.71,108.85,115500.0],["2025-01-21",109.84,112.19,109.84,110.39,89200.0],["2025-01-22",109.52,110.97,108.85,109.21,94000.0],["2025-01-23",108.98,115.99,108.55,115.15,265300.0],["2025-01-24",114.07,114.29,112.06,114.11,91900.0],["2025-01-27",113.4,117.41,113.23,116.37,97300.0],["2025-01-28",116.37,117.8,114.8,115.71,72700.0],["2025-01-29",115.07,116.36,113.79,115.15,61100.0],["2025-01-30",115.4,117.0,114.78,115.64,56200.0],["2025-01-31",115.01,117.74,114.65,115.85,85200.0],["2025-02-03",114.16,116.24,112.97,115.97,91600.0],["2025-02-04",115.55,124.93,115.55,124.63,115900.0],["2025-02-05",125.0,128.61,120.51,128.46,208200.0],["2025-02-06",127.97,128.25,122.36,122.76,110300.0],["2025-02-07",121.96,123.81,115.61,116.2,113400.0],["2025-02-10",116.87,118.58,114.89,117.39,106400.0],["2025-02-11",116.51,120.27,116.51,118.02,79300.0],["2025-02-12",116.19,118.52,115.83,116.78,67400.0],["2025-02-13",117.9,119.13,116.47,119.13,49400.0],["2025-02-14",119.29,119.66,116.96,117.33,47200.0],["2025-02-18",117.26,118.99,115.93,118.99,81800.0],["2025-02-19",117.95,120.64,117.49,119.47,111900.0],["2025-02-20",118.58,119.54,114.26,114.27,138900.0],["2025-02-21",115.05,115.19,108.48,108.54,109300.0],["2025-02-24",109.85,109.85,104.67,106.26,105100.0],["2025-02-25",106.55,110.87,106.55,110.23,161900.0],["2025-02-26",109.83,110.52,108.0,108.76,54300.0],["2025-02-27",108.71,109.86,107.91,108.54,68200.0],["2025-02-28",108.35,110.46,107.63,110.27,148800.0],["2025-03-03",110.19,111.25,107.31,108.19,158500.0],["2025-03-04",107.04,108.97,104.58,107.27,76100.0],["2025-03-05",107.08,109.42,107.08,107.75,92900.0],["2025-03-06",107.0,109.79,106.78,108.47,94900.0],["2025-03-07",108.29,109.0,106.0,108.76,72700.0],["2025-03-10",106.84,107.52,104.08,104.89,88000.0],["2025-03-11",105.41,108.12,104.76,106.17,96400.0],["2025-03-12",106.61,107.47,103.84,103.89,90400.0],["2025-03-13",104.09,105.65,103.03,103.48,74200.0],["2025-03-14",104.02,107.0,103.76,106.65,81500.0],["2025-03-17",105.62,106.55,104.82,106.21,72700.0],["2025-03-18",105.62,107.21,105.24,105.79,103000.0],["2025-03-19",105.68,108.98,105.68,108.34,101000.0],["2025-03-20",107.04,109.45,107.04,107.32,80000.0],["2025-03-21",106.27,108.19,105.6,107.86,292300.0],["2025-03-24",109.86,111.1,109.06,110.97,95100.0],["2025-03-25",111.03,111.51,109.51,110.1,81900.0],["2025-03-26",110.48,111.84,110.24,111.53,71600.0],["2025-03-27",111.2,112.84,110.88,111.95,91100.0],["2025-03-28",111.33,111.71,109.55,111.36,81400.0],["2025-03-31",110.36,112.77,109.97,111.97,119400.0],["2025-04-01",111.08,114.1,111.04,113.41,119500.0],["2025-04-02",112.06,112.86,110.72,111.5,131400.0],["2025-04-03",108.05,112.52,107.18,111.12,116400.0],["2025-04-04",108.18,110.84,108.01,110.51,146200.0],["2025-04-07",106.97,113.05,106.02,108.81,156300.0],["2025-04-08",111.92,115.46,106.86,107.66,207500.0],["2025-04-09",107.03,118.0,107.03,115.56,187400.0],["2025-04-10",113.47,117.23,111.51,114.9,200000.0],["2025-04-11",114.93,117.48,112.83,115.86,103400.0],["2025-04-14",117.8,118.72,115.16,116.38,126000.0],["2025-04-15",116.34,119.57,115.36,118.66,135800.0],["2025-04-16",118.22,118.8,115.19,117.12,154100.0],["2025-04-17",116.32,118.17,114.67,115.09,121300.0],["2025-04-21",115.09,115.21,109.16,110.17,114900.0],["2025-04-22",109.51,113.2,109.51,112.87,271900.0],["2025-04-23",115.32,117.1,113.92,114.64,132500.0],["2025-04-24",115.02,115.21,110.12,111.17,478100.0],["2025-04-25",111.0,111.0,108.68,110.31,186000.0],["2025-04-28",110.7,111.84,108.8,109.75,183300.0],["2025-04-29",109.03,109.6,107.02,109.0,230200.0],["2025-04-30",108.38,109.45,106.71,108.76,147600.0],["2025-05-01",109.25,110.29,107.85,108.97,186200.0],["2025-05-02",110.65,112.88,109.8,112.03,116200.0],["2025-05-05",111.24,112.58,110.33,110.52,128000.0],["2025-05-06",110.0,111.65,109.53,111.33,100700.0],["2025-05-07",112.18,112.82,110.55,111.43,95900.0],["2025-05-08",112.62,114.0,110.7,112.22,111300.0],["2025-05-09",111.74,113.41,111.62,112.51,192300.0],["2025-05-12",114.71,114.99,112.44,114.08,138100.0],["2025-05-13",114.47,116.0,112.48,114.32,112900.0],["2025-05-14",113.72,114.11,109.02,110.19,153600.0],["2025-05-15",110.19,110.69,108.36,110.03,192700.0],["2025-05-16",109.98,114.21,109.93,113.71,146500.0],["2025-05-19",112.69,114.46,112.69,114.31,104100.0],["2025-05-20",113.84,114.92,113.5,113.67,65500.0],["2025-05-21",112.41,114.41,111.92,112.3,105100.0],["2025-05-22",111.33,117.22,111.33,114.59,150300.0],["2025-05-23",113.02,113.02,109.06,110.36,153000.0],["2025-05-27",111.62,114.42,111.48,112.58,163400.0],["2025-05-28",112.44,112.5,110.23,110.44,135500.0],["2025-05-29",110.86,113.64,110.52,110.73,80100.0],["2025-05-30",110.0,112.14,109.42,111.27,227100.0],["2025-06-02",111.58,111.64,109.12,111.08,141000.0],["2025-06-03",110.55,112.6,110.0,111.81,92900.0],["2025-06-04",112.21,112.4,111.27,111.35,71700.0],["2025-06-05",110.86,111.23,109.54,109.56,86900.0],["2025-06-06",111.21,111.4,108.72,109.56,82000.0],["2025-06-09",110.62,111.27,107.97,108.2,125800.0],["2025-06-10",108.16,109.59,107.9,108.29,182900.0],["2025-06-11",108.29,109.95,107.9,108.06,83100.0],["2025-06-12",107.98,108.48,105.55,105.84,86800.0],["2025-06-13",104.39,106.16,104.06,105.07,141600.0],["2025-06-16",105.56,105.69,102.5,103.02,135400.0],["2025-06-17",102.65,103.78,102.3,102.67,125600.0],["2025-06-18",102.65,103.98,102.2,102.5,86500.0],["2025-06-20",102.5,104.0,101.36,102.11,180800.0],["2025-06-23",102.46,103.48,101.83,103.27,120300.0],["2025-06-24",103.96,105.23,102.34,104.72,95500.0],["2025-06-25",104.69,104.69,102.6,102.68,99800.0],["2025-06-26",103.13,103.6,101.46,102.21,158400.0],["2025-06-27",102.25,103.9,101.74,103.59,610800.0],["2025-06-30",103.85,105.51,102.11,102.78,175800.0],["2025-07-01",102.62,104.99,102.21,104.34,188600.0],["2025-07-02",103.95,104.68,101.11,101.39,127400.0],["2025-07-03",101.75,103.06,101.06,102.85,100200.0],["2025-07-07",102.17,102.37,99.18,100.0,132800.0],["2025-07-08",100.01,101.71,99.69,99.83,150100.0],["2025-07-09",100.01,100.41,99.25,99.88,140000.0],["2025-07-10",99.63,100.31,99.0,99.71,109000.0],["2025-07-11",99.4,100.55,97.65,97.78,95300.0],["2025-07-14",97.74,98.82,97.39,97.99,117400.0],["2025-07-15",98.01,98.48,95.4,95.89,138000.0],["2025-07-16",95.89,97.66,95.35,97.08,198800.0],["2025-07-17",96.78,98.74,96.46,96.98,140300.0],["2025-07-18",97.8,97.8,93.15,93.43,167300.0],["2025-07-21",93.39,96.34,92.23,96.03,227100.0],["2025-07-22",96.27,97.97,93.0,93.28,172900.0],["2025-07-23",93.76,93.84,91.36,93.06,99200.0],["2025-07-24",92.4,92.75,89.49,89.5,398800.0],["2025-07-25",90.08,92.72,88.68,88.74,126800.0],["2025-07-28",88.52,88.97,87.32,88.07,181300.0],["2025-07-29",88.76,89.63,88.18,88.51,194200.0],["2025-07-30",88.45,89.16,87.93,88.68,134600.0],["2025-07-31",87.88,89.64,87.75,88.6,184400.0],["2025-08-01",88.29,88.6,86.32,86.71,177000.0],["2025-08-04",87.38,88.49,86.14,86.52,145000.0],["2025-08-05",86.94,89.79,86.94,87.64,178900.0],["2025-08-06",87.47,88.61,86.48,88.34,173400.0],["2025-08-07",88.58,89.42,85.18,85.56,125800.0],["2025-08-08",85.88,86.7,85.13,86.19,134700.0],["2025-08-11",86.14,87.61,85.88,87.47,195200.0],["2025-08-12",88.0,90.03,87.05,89.81,152900.0],["2025-08-13",90.0,91.92,89.21,90.57,147200.0],["2025-08-14",89.99,90.27,88.26,88.41,116600.0],["2025-08-15",89.03,89.47,87.81,88.22,131400.0],["2025-08-18",87.93,89.36,87.93,88.82,121000.0],["2025-08-19",89.11,90.0,89.1,89.51,91000.0],["2025-08-20",90.01,90.55,88.72,88.93,149000.0],["2025-08-21",88.79,90.67,88.71,90.06,174500.0],["2025-08-22",90.79,93.71,90.75,92.64,202300.0],["2025-08-25",92.65,92.65,89.96,90.45,140600.0],["2025-08-26",90.86,91.1,89.54,89.76,151300.0],["2025-08-27",89.57,90.93,89.57,90.21,102500.0],["2025-08-28",90.15,90.19,88.6,89.3,88700.0],["2025-08-29",89.58,89.58,88.83,89.05,138200.0],["2025-09-02",88.69,89.57,87.62,87.62,182700.0],["2025-09-03",87.18,88.35,86.44,87.16,137700.0],["2025-09-04",86.94,87.36,84.81,85.97,124200.0],["2025-09-05",85.89,88.16,84.68,85.48,121500.0],["2025-09-08",86.15,93.45,85.09,90.34,461900.0],["2025-09-09",89.53,89.53,86.51,87.56,178600.0],["2025-09-10",87.2,89.02,85.41,85.65,188800.0],["2025-09-11",85.15,88.65,84.88,88.21,206800.0],["2025-09-12",87.44,87.45,85.38,85.59,121600.0],["2025-09-15",85.21,85.7,82.46,82.79,144000.0],["2025-09-16",82.51,82.55,81.16,81.59,149200.0],["2025-09-17",81.7,83.92,81.43,81.62,153700.0],["2025-09-18",82.27,83.14,81.81,82.97,133100.0],["2025-09-19",83.11,83.13,79.34,79.45,1145000.0],["2025-09-22",79.59,80.7,78.73,79.49,209700.0],["2025-09-23",80.0,80.57,78.63,80.11,176100.0],["2025-09-24",79.82,80.79,78.89,79.18,178100.0],["2025-09-25",79.07,79.69,77.66,78.41,146100.0],["2025-09-26",78.41,79.39,78.09,78.64,135900.0],["2025-09-29",78.74,79.26,77.1,77.22,132500.0],["2025-09-30",76.85,78.11,76.76,77.42,141700.0],["2025-10-01",76.78,77.37,73.35,73.57,153700.0],["2025-10-02",73.21,73.95,72.15,73.41,123200.0],["2025-10-03",73.11,75.14,73.11,73.83,160500.0],["2025-10-06",73.91,74.77,72.89,74.61,209800.0],["2025-10-07",74.28,75.49,73.57,74.11,181400.0],["2025-10-08",74.45,74.45,72.56,73.37,168700.0],["2025-10-09",72.88,73.78,72.74,73.14,127100.0],["2025-10-10",72.92,73.4,71.56,72.65,139200.0],["2025-10-13",72.68,73.61,71.2,71.41,134800.0],["2025-10-14",70.68,72.15,70.48,72.04,240500.0],["2025-10-15",71.94,72.99,71.49,71.8,133300.0],["2025-10-16",71.57,72.25,70.47,70.58,127600.0],["2025-10-17",70.69,71.71,70.51,71.48,162500.0],["2025-10-20",71.9,73.87,71.47,73.84,152600.0],["2025-10-21",73.62,76.87,73.62,76.37,204200.0],["2025-10-22",76.4,76.75,75.57,75.87,113400.0],["2025-10-23",75.63,76.42,74.27,75.06,154400.0],["2025-10-24",75.55,76.91,75.23,75.63,114400.0],["2025-10-27",75.68,76.0,74.31,74.46,140600.0],["2025-10-28",74.03,75.0,73.05,74.93,121100.0],["2025-10-29",74.27,74.53,72.91,73.45,155800.0],["2025-10-30",73.37,74.22,72.9,73.61,166200.0],["2025-10-31",73.12,76.0,72.95,73.95,227600.0],["2025-11-03",73.65,73.69,71.69,73.12,174500.0],["2025-11-04",75.32,79.43,74.62,76.06,204300.0],["2025-11-05",75.39,76.37,73.59,75.47,182900.0],["2025-11-06",74.84,76.05,74.07,75.36,129300.0],["2025-11-07",75.62,76.93,75.15,75.97,152500.0],["2025-11-10",75.9,76.42,74.51,75.62,161700.0],["2025-11-11",76.04,78.0,75.72,77.55,154600.0],["2025-11-12",77.41,78.86,77.0,77.23,266100.0],["2025-11-13",76.59,77.0,72.68,73.51,150100.0],["2025-11-14",73.73,75.0,72.85,74.17,185000.0],["2025-11-17",74.12,74.64,72.27,72.7,145700.0],["2025-11-18",72.81,73.21,71.81,73.09,124500.0],["2025-11-19",72.75,73.0,71.25,71.59,116200.0],["2025-11-20",72.31,73.41,71.36,71.69,116700.0],["2025-11-21",71.88,74.56,71.88,73.85,201800.0],["2025-11-24",74.0,74.6,73.18,73.88,222200.0],["2025-11-25",74.4,76.43,74.15,74.33,205300.0],["2025-11-26",73.91,75.37,73.14,73.29,254100.0],["2025-11-28",73.62,74.45,72.43,73.18,95900.0],["2025-12-01",72.77,74.45,72.15,72.32,196700.0],["2025-12-02",72.98,72.98,71.84,71.96,158100.0],["2025-12-03",72.1,72.52,71.26,71.44,144800.0],["2025-12-04",71.44,72.04,70.29,70.36,147800.0],["2025-12-05",70.6,70.6,68.5,69.17,202700.0],["2025-12-08",69.45,70.93,68.2,68.38,232800.0],["2025-12-09",68.6,69.53,66.88,67.07,180100.0],["2025-12-10",67.07,69.12,66.49,69.12,277600.0],["2025-12-11",69.58,71.23,69.58,70.62,164900.0],["2025-12-12",70.94,71.3,69.41,69.93,184100.0],["2025-12-15",70.25,71.29,69.91,70.81,199100.0],["2025-12-16",70.81,71.12,69.96,70.54,155100.0],["2025-12-17",70.18,71.4,69.85,70.83,110300.0],["2025-12-18",71.0,71.59,69.7,70.24,156800.0],["2025-12-19",70.04,70.13,68.4,68.78,525800.0],["2025-12-22",68.35,69.76,67.74,68.48,201000.0],["2025-12-23",68.63,68.63,67.74,68.04,371000.0],["2025-12-24",68.0,69.39,68.0,68.88,78900.0],["2025-12-26",68.58,69.56,68.47,69.09,122500.0],["2025-12-29",69.18,69.44,68.47,68.6,107700.0],["2025-12-30",68.36,68.61,67.98,68.26,104400.0],["2025-12-31",68.36,68.56,67.51,67.67,107100.0],["2026-01-02",67.54,68.17,65.54,65.74,137600.0],["2026-01-05",65.47,68.79,65.47,68.14,182800.0],["2026-01-06",67.77,69.78,67.34,69.48,153800.0],["2026-01-07",69.64,70.83,68.37,70.37,210600.0],["2026-01-08",70.13,72.45,69.58,72.0,161400.0],["2026-01-09",71.63,72.68,69.84,71.42,242500.0],["2026-01-12",70.89,71.39,69.0,70.58,154700.0],["2026-01-13",70.58,71.24,67.71,68.41,108100.0],["2026-01-14",68.35,69.08,66.59,66.68,90100.0],["2026-01-15",66.68,69.39,66.2,69.18,118400.0],["2026-01-16",69.0,69.07,68.25,68.59,165600.0],["2026-01-20",67.96,69.37,67.35,69.27,160300.0],["2026-01-21",69.21,71.21,68.44,69.91,201000.0],["2026-01-22",70.0,71.29,69.42,71.05,170800.0],["2026-01-23",70.68,70.78,69.16,69.88,124300.0],["2026-01-26",69.88,71.33,69.88,70.66,178700.0],["2026-01-27",70.13,70.46,68.3,68.45,177800.0],["2026-01-28",68.4,69.12,66.16,67.09,225000.0],["2026-01-29",66.57,69.53,66.57,68.83,224600.0],["2026-01-30",68.49,69.86,66.43,69.63,242100.0],["2026-02-02",69.34,71.41,67.91,69.75,203900.0],["2026-02-03",66.76,68.73,51.42,51.58,479100.0],["2026-02-04",51.81,52.38,48.4,49.08,476500.0],["2026-02-05",49.85,51.05,47.04,48.73,412200.0],["2026-02-06",49.19,49.94,47.64,48.67,364100.0],["2026-02-09",48.38,49.09,45.91,46.0,368700.0],["2026-02-10",46.1,47.45,45.03,46.6,427000.0],["2026-02-11",46.5,46.61,44.83,46.55,266200.0],["2026-02-12",46.66,48.4,46.26,47.27,372500.0],["2026-02-13",47.74,49.65,47.74,49.2,308300.0],["2026-02-17",49.78,50.3,48.42,49.5,298500.0],["2026-02-18",49.03,49.43,47.45,48.42,323300.0],["2026-02-19",48.31,48.5,47.05,48.21,235100.0],["2026-02-20",48.37,49.87,48.05,49.4,373900.0],["2026-02-23",48.76,51.19,48.49,49.82,344100.0],["2026-02-24",49.86,50.82,48.92,50.2,236400.0],["2026-02-25",50.45,52.0,47.0,50.72,296600.0],["2026-02-26",51.13,52.48,50.69,51.92,259300.0],["2026-02-27",51.16,51.87,50.55,51.58,225500.0],["2026-03-02",51.08,52.71,51.08,52.42,179300.0],["2026-03-03",51.36,52.82,50.98,52.23,203900.0],["2026-03-04",52.3,53.22,51.84,53.08,156200.0],["2026-03-05",52.86,55.33,52.66,54.84,260300.0],["2026-03-06",54.11,55.01,53.7,54.96,167800.0],["2026-03-09",54.2,54.59,52.83,53.6,234100.0],["2026-03-10",52.99,53.0,51.3,51.62,257600.0],["2026-03-11",51.11,52.03,50.51,51.93,235800.0],["2026-03-12",51.71,52.92,51.45,51.49,169000.0],["2026-03-13",51.98,52.86,51.38,52.63,286700.0],["2026-03-16",52.86,54.34,52.38,53.73,262400.0],["2026-03-17",54.08,55.41,53.85,53.96,356800.0],["2026-03-18",53.38,55.0,52.94,54.39,277800.0],["2026-03-19",54.35,55.59,52.17,53.65,257200.0],["2026-03-20",53.67,54.28,52.47,53.49,591400.0],["2026-03-23",54.29,55.4,53.76,54.2,277400.0],["2026-03-24",54.03,54.03,52.44,53.34,226700.0],["2026-03-25",53.8,54.02,51.11,52.25,188700.0],["2026-03-26",52.33,53.87,52.24,53.41,229000.0],["2026-03-27",52.9,53.66,52.17,53.49,244600.0],["2026-03-30",53.85,55.03,53.09,54.22,219000.0],["2026-03-31",54.76,56.06,53.35,54.65,263600.0],["2026-04-01",54.54,55.3,53.53,53.6,244500.0],["2026-04-02",53.29,54.53,52.24,54.46,206400.0],["2026-04-06",54.5,54.5,52.13,54.07,243300.0],["2026-04-07",54.18,56.29,53.91,54.96,238600.0],["2026-04-08",55.38,56.34,53.51,53.59,262700.0],["2026-04-09",53.39,54.18,51.69,54.14,264700.0],["2026-04-10",53.84,53.84,51.95,52.77,175900.0],["2026-04-13",52.93,54.32,52.86,54.3,248700.0],["2026-04-14",54.0,55.85,54.0,55.12,157600.0],["2026-04-15",55.28,56.33,54.71,55.96,161300.0],["2026-04-16",56.14,57.04,55.6,56.4,158000.0],["2026-04-17",56.86,56.99,55.94,55.98,154600.0],["2026-04-20",56.08,56.23,54.28,54.72,325800.0],["2026-04-21",55.01,56.47,54.68,56.41,267700.0],["2026-04-22",56.51,57.92,56.51,57.4,189600.0],["2026-04-23",57.09,57.39,55.82,56.76,166400.0],["2026-04-24",56.41,57.41,55.85,57.33,144000.0],["2026-04-27",56.91,58.63,56.91,58.12,159800.0],["2026-04-28",58.53,58.74,57.32,57.98,215100.0],["2026-04-29",57.45,58.19,56.81,58.15,168300.0],["2026-04-30",57.74,57.99,56.69,57.46,160900.0],["2026-05-01",58.03,58.3,57.49,57.53,142700.0],["2026-05-04",57.0,58.31,56.88,57.26,137300.0],["2026-05-05",57.26,57.86,56.41,57.08,184600.0],["2026-05-06",56.7,56.88,55.01,55.37,187000.0],["2026-05-07",55.9,58.47,55.9,58.06,167200.0],["2026-05-08",57.49,58.88,56.95,58.52,153500.0],["2026-05-11",58.43,59.03,56.58,56.99,191900.0],["2026-05-12",57.08,58.55,56.43,57.69,148600.0],["2026-05-13",57.11,58.12,56.45,58.12,145200.0],["2026-05-14",58.12,59.36,56.78,57.49,178400.0],["2026-05-15",57.58,58.57,56.34,57.11,168700.0],["2026-05-18",56.91,59.33,56.91,59.11,223400.0],["2026-05-19",59.86,60.38,58.06,58.82,205300.0],["2026-05-20",58.91,64.38,56.87,64.26,424800.0],["2026-05-21",63.66,64.14,60.0,61.54,292700.0],["2026-05-22",61.23,62.84,60.88,62.74,179200.0],["2026-05-26",62.27,62.34,60.5,61.05,200600.0],["2026-05-27",60.85,62.98,58.78,59.4,246900.0],["2026-05-28",59.13,61.67,58.41,61.64,214800.0],["2026-05-29",61.64,62.49,60.41,61.75,235400.0],["2026-06-01",61.98,62.8,61.28,62.3,171500.0],["2026-06-02",60.59,61.14,56.31,57.61,275100.0],["2026-06-03",57.31,58.07,56.03,57.27,261400.0],["2026-06-04",58.4,61.28,58.4,59.22,409800.0],["2026-06-05",59.91,60.88,59.73,59.87,223000.0],["2026-06-08",59.89,60.96,59.81,59.88,153600.0],["2026-06-09",59.88,61.5,59.61,61.11,186300.0],["2026-06-10",61.53,62.18,60.36,61.15,179400.0],["2026-06-11",61.09,61.34,59.67,60.79,205500.0],["2026-06-12",60.75,61.96,60.09,60.34,163300.0],["2026-06-15",59.81,60.17,58.34,58.89,197900.0],["2026-06-16",59.34,60.65,59.34,59.69,175900.0],["2026-06-17",59.35,59.84,56.29,58.14,206600.0],["2026-06-18",58.49,59.2,57.01,58.53,526800.0],["2026-06-22",58.29,60.41,57.3,57.6,275700.0],["2026-06-23",58.63,60.07,58.28,59.69,281500.0],["2026-06-24",60.24,62.18,60.01,61.93,211900.0],["2026-06-25",61.64,62.63,61.23,61.78,228500.0],["2026-06-26",61.88,63.86,61.88,62.99,639800.0],["2026-06-29",63.32,63.83,61.58,61.65,236900.0],["2026-06-30",61.65,62.69,60.58,62.52,279300.0],["2026-07-01",63.36,64.78,62.95,64.49,170300.0],["2026-07-02",64.58,66.47,63.23,64.14,189500.0],["2026-07-06",63.96,64.18,62.9732,63.89,173664.113183],["2026-07-07",64.27,65.69,64.05,64.33,122581.911807],["2026-07-08",64.09,64.495,62.402,63,289012.815212],["2026-07-09",62.32,63.11,61.215,62.77,171905.581069],["2026-07-10",62.92,63.05,62.26,62.29,108985.458769],["2026-07-13",62.86,64.05,62.735,63.27,176119.052905],["2026-07-14",62.47,62.92,61.935,62.08,148769.582526],["2026-07-15",62.28,62.73,61.43,61.93,141667.918671],["2026-07-16",62.8,63.81,61.825,62.25,226200.750006],["2026-07-17",62.11,64,60.96,61.7,152663.262168],["2026-07-20",61.85,62.655,61.18,61.34,131331.487387],["2026-07-21",60.57,61.195,59.37,60.15,156252.649961],["2026-07-22",60.15,60.17,58.49,59,139892.133591],["2026-07-23",58.62,59.805,58.62,59.01,160798.789996],["2026-07-24",59.63,60.33,59.21,59.86,129084.387009],["2026-07-27",60.38,61.52,60.14,60.4,151678.071033],["2026-07-28",61.44,62.36,60.775,61.64,178669.301714],["2026-07-29",61.68,63,61.53,62.25,178182.440439],["2026-07-30",61.47,61.66,58.965,59.49,195367.395708],["2026-07-31",59.04,60.25,58.7436,60.06,181350.176965],["2026-08-03",60.97,61.825,60.37,60.62,196082.084298],["2026-08-04",59.96,60.344,58.92,59.1,222620.418386],["2026-08-05",59.06,64.6499,58.7,62.57,418748.28051],["2026-08-06",62.84,62.84,59.775,62.45,234392.611197],["2026-08-07",62.35,63.83,60.85,62.56,145083.146504],["2026-08-10",62.165,63.16,62.165,62.54,18526.891418],["2026-08-11",61.61,62.22,60.945,61.2,129046.450816],["2026-08-12",60.6,62.905,59.756,62.75,121710.620099],["2026-08-13",63.06,64.655,62.43,64.42,108709.185416],["2026-08-14",64.53,65.85,63.91,65.73,199401.595323]]}