{"t":"PRGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-07-30",2.811,3.0083,2.811,2.9096,11458800.0],["1991-07-31",2.9343,3.0329,2.9343,2.959,3931200.0],["1991-08-01",2.959,3.0083,2.7617,2.8357,1199700.0],["1991-08-02",2.8357,2.9096,2.811,2.8357,2116800.0],["1991-08-05",2.8603,2.885,2.811,2.8603,626400.0],["1991-08-06",2.885,2.885,2.811,2.8357,342000.0],["1991-08-07",2.885,2.885,2.811,2.8357,818100.0],["1991-08-08",2.8603,2.8603,2.811,2.811,382500.0],["1991-08-09",2.8357,2.885,2.7987,2.8603,875700.0],["1991-08-12",2.811,2.8603,2.811,2.811,10800.0],["1991-08-13",2.811,2.959,2.811,2.959,479700.0],["1991-08-14",2.9836,3.1562,2.959,3.1562,785700.0],["1991-08-15",3.1069,3.1809,3.0329,3.0822,117000.0],["1991-08-16",3.0329,3.1069,3.0083,3.0083,252000.0],["1991-08-19",2.885,2.9096,2.737,2.9096,745200.0],["1991-08-20",2.8603,2.9343,2.8603,2.9343,57600.0],["1991-08-21",3.0576,3.0823,3.0083,3.0576,330300.0],["1991-08-22",3.0329,3.1316,3.0329,3.0822,31500.0],["1991-08-23",3.0329,3.1809,3.0329,3.1069,472500.0],["1991-08-26",3.1809,3.2795,3.1069,3.2425,148500.0],["1991-08-27",3.2795,3.2795,3.1069,3.1562,228600.0],["1991-08-28",3.2549,3.3535,3.2302,3.3042,908100.0],["1991-08-29",3.3288,3.674,3.3288,3.674,1005300.0],["1991-08-30",3.6494,3.748,3.6494,3.6987,669600.0],["1991-09-03",3.6494,3.6987,3.4521,3.4521,256500.0],["1991-09-04",3.5261,3.5261,3.3288,3.3535,432900.0],["1991-09-05",3.4028,3.6247,3.3535,3.5754,1278900.0],["1991-09-06",3.6247,3.674,3.5754,3.5754,89100.0],["1991-09-09",3.5508,3.5508,3.5508,3.5508,10800.0],["1991-09-10",3.5754,3.6247,3.5508,3.5508,21600.0],["1991-09-11",3.6001,3.8713,3.6001,3.8713,489600.0],["1991-09-12",3.7973,3.9946,3.7973,3.8713,699300.0],["1991-09-13",4.0193,4.0193,3.896,3.9946,189900.0],["1991-09-16",4.0439,4.0439,3.9699,3.9699,254700.0],["1991-09-17",4.0439,4.3151,3.9699,4.2165,431100.0],["1991-09-18",4.3152,4.3152,4.1919,4.1919,99900.0],["1991-09-19",4.2905,4.3152,4.2165,4.2288,382500.0],["1991-09-20",4.2165,4.2412,4.1425,4.1919,538200.0],["1991-09-23",4.1672,4.2165,4.0932,4.1919,156600.0],["1991-09-24",4.2165,4.2412,4.2042,4.2412,243900.0],["1991-09-25",4.3151,4.3891,4.2412,4.3645,888300.0],["1991-09-26",4.4384,4.4384,4.3398,4.3398,281700.0],["1991-09-27",4.4138,4.4138,4.2658,4.2658,328500.0],["1991-09-30",4.2658,4.2658,4.0439,4.1425,176400.0],["1991-10-01",4.1179,4.2412,4.0686,4.2165,388800.0],["1991-10-02",4.2165,4.2165,4.1179,4.1672,62100.0],["1991-10-03",4.1425,4.1425,4.0932,4.1425,103500.0],["1991-10-04",4.0932,4.1425,4.0932,4.0932,29700.0],["1991-10-07",4.0932,4.1425,3.896,3.896,435600.0],["1991-10-08",3.9699,4.2905,3.9699,4.2165,512100.0],["1991-10-09",4.0932,4.1919,4.0439,4.1179,373500.0],["1991-10-10",4.0932,4.1179,3.9206,3.9946,165600.0],["1991-10-11",3.9206,4.0193,3.9206,3.9453,1294200.0],["1991-10-14",4.0932,4.1425,4.0686,4.0686,85500.0],["1991-10-15",4.0439,4.0809,4.0193,4.0193,196200.0],["1991-10-16",4.1425,4.1425,4.0439,4.0932,312300.0],["1991-10-17",4.0439,4.2412,4.0439,4.2412,352800.0],["1991-10-18",4.1919,4.2905,4.1672,4.2042,1280700.0],["1991-10-21",4.2412,4.2412,4.2165,4.2165,18000.0],["1991-10-22",4.2412,4.2905,4.1425,4.2165,236700.0],["1991-10-23",4.1179,4.2412,4.0932,4.0932,388800.0],["1991-10-24",4.0932,4.1425,4.0932,4.0932,41400.0],["1991-10-25",4.1919,4.1919,4.0932,4.0932,7200.0],["1991-10-28",4.1919,4.1919,4.0932,4.0932,19800.0],["1991-10-29",4.0932,4.2905,4.0932,4.2165,738900.0],["1991-10-30",4.2288,4.2288,4.2165,4.2165,18900.0],["1991-10-31",4.2905,4.4138,4.2905,4.4138,150300.0],["1991-11-01",4.2905,4.4138,4.2905,4.4138,139500.0],["1991-11-04",4.2905,4.2905,4.2658,4.2905,22500.0],["1991-11-05",4.2658,4.3891,4.2412,4.3891,228600.0],["1991-11-06",4.3398,4.3398,4.0932,4.1425,297900.0],["1991-11-07",4.1919,4.1919,4.0932,4.1425,106200.0],["1991-11-08",4.0932,4.1919,4.0932,4.0932,80100.0],["1991-11-11",4.0932,4.1672,3.896,4.0686,7182900.0],["1991-11-12",4.0193,4.1179,4.0193,4.1179,138600.0],["1991-11-13",4.1179,4.1672,3.9823,4.1672,592200.0],["1991-11-14",4.0932,4.0932,3.9946,4.0932,543600.0],["1991-11-15",4.0932,4.0932,3.9206,3.9206,795600.0],["1991-11-18",3.8466,3.896,3.6247,3.8713,610200.0],["1991-11-19",3.8713,3.8713,3.6494,3.674,1143900.0],["1991-11-20",3.6247,3.7727,3.6247,3.7727,260100.0],["1991-11-21",3.7973,3.7973,3.6987,3.6987,3600.0],["1991-11-22",3.6987,3.748,3.5138,3.6001,297900.0],["1991-11-25",3.4768,3.5754,3.4768,3.4891,561600.0],["1991-11-26",3.5754,3.6001,3.4768,3.6001,129600.0],["1991-11-27",3.6001,3.6987,3.6001,3.6987,104400.0],["1991-11-29",3.6987,3.9453,3.6987,3.933,100800.0],["1991-12-02",3.9453,4.0932,3.896,4.0439,221400.0],["1991-12-03",4.1425,4.2658,3.9946,4.0193,857700.0],["1991-12-04",4.0686,4.2412,4.0686,4.2412,90000.0],["1991-12-05",4.2412,4.2412,4.0932,4.1425,103500.0],["1991-12-06",4.0932,4.2412,4.0932,4.1919,42300.0],["1991-12-09",4.1425,4.1425,4.0193,4.0932,101700.0],["1991-12-10",4.0193,4.0193,3.896,3.9206,654300.0],["1991-12-11",3.9206,3.9206,3.5754,3.748,679500.0],["1991-12-12",3.7973,3.7973,3.674,3.7973,58500.0],["1991-12-13",3.7973,3.7973,3.6001,3.6987,270000.0],["1991-12-16",3.6001,3.7727,3.6001,3.674,218700.0],["1991-12-17",3.6494,3.7727,3.6494,3.6987,487800.0],["1991-12-18",3.7727,3.7727,3.674,3.7357,216000.0],["1991-12-19",3.7234,3.7727,3.6987,3.7727,117900.0],["1991-12-20",3.7727,3.822,3.674,3.6987,7752600.0],["1991-12-23",3.711,3.711,3.5014,3.6494,405900.0],["1991-12-24",3.5754,3.6987,3.5508,3.5508,174600.0],["1991-12-26",3.6001,3.6494,3.5014,3.6494,127800.0],["1991-12-27",3.5508,3.674,3.5508,3.674,196200.0],["1991-12-30",3.5754,3.748,3.5754,3.748,489600.0],["1991-12-31",3.7727,4.0686,3.7727,4.0439,1295100.0],["1992-01-02",4.0439,4.0439,3.896,4.0193,234900.0],["1992-01-03",4.0193,4.0193,3.896,3.896,51300.0],["1992-01-06",3.8713,4.0439,3.8466,4.0439,528300.0],["1992-01-07",4.0439,4.0439,3.9453,3.9823,543600.0],["1992-01-08",3.9206,4.4138,3.9206,4.3645,596700.0],["1992-01-09",4.2905,4.5617,4.2658,4.4878,1497600.0],["1992-01-10",4.5371,4.5371,4.4138,4.4508,608400.0],["1992-01-13",4.4138,4.4878,4.3398,4.3521,620100.0],["1992-01-14",4.3398,4.4384,4.1179,4.2412,581400.0],["1992-01-15",4.1425,4.2905,4.1425,4.1425,633600.0],["1992-01-16",4.2905,4.5864,4.2905,4.5371,304200.0],["1992-01-17",4.4138,4.5371,4.4138,4.4878,70200.0],["1992-01-20",4.4878,4.5864,4.3645,4.4015,364500.0],["1992-01-21",4.4631,4.4631,4.1425,4.3151,547200.0],["1992-01-22",4.2165,4.2905,4.2165,4.2535,191700.0],["1992-01-23",4.2165,4.3151,4.2165,4.3151,87300.0],["1992-01-24",4.2412,4.3152,4.2165,4.2905,899100.0],["1992-01-27",4.3152,4.3152,4.2165,4.2412,293400.0],["1992-01-28",4.3152,4.3891,4.1919,4.2905,1254600.0],["1992-01-29",4.3891,4.4631,4.2905,4.3891,1197000.0],["1992-01-30",4.3891,4.4384,4.3398,4.3398,1320300.0],["1992-01-31",4.3398,4.4631,4.3398,4.4508,564300.0],["1992-02-03",4.4631,4.4631,4.2412,4.2412,190800.0],["1992-02-04",4.3891,4.3891,4.2412,4.2412,27000.0],["1992-02-05",4.2658,4.4631,4.2658,4.3398,144000.0],["1992-02-06",4.3398,4.4384,4.2412,4.3398,268200.0],["1992-02-07",4.2658,4.3398,4.1919,4.2905,415800.0],["1992-02-10",4.1919,4.3398,4.1919,4.2412,355500.0],["1992-02-11",4.1919,4.2905,3.8466,3.9699,941400.0],["1992-02-12",3.9946,4.1919,3.9946,4.1919,108000.0],["1992-02-13",4.1919,4.1919,4.0686,4.0686,194400.0],["1992-02-14",4.1425,4.2658,4.0686,4.2412,1369800.0],["1992-02-18",4.2782,4.3398,4.2165,4.3398,333900.0],["1992-02-19",4.1919,4.3152,4.1919,4.1919,148500.0],["1992-02-20",4.1919,4.3398,4.1919,4.3398,651600.0],["1992-02-21",4.3398,4.3398,4.2412,4.2412,323100.0],["1992-02-24",4.3398,4.3398,4.2412,4.2412,14400.0],["1992-02-25",4.2412,4.2658,4.1672,4.2412,535500.0],["1992-02-26",4.1919,4.3645,4.1672,4.2905,786600.0],["1992-02-27",4.2905,4.3645,4.2905,4.3398,54000.0],["1992-02-28",4.3645,4.3645,4.2412,4.2905,180900.0],["1992-03-02",4.2412,4.5124,4.2165,4.4754,301500.0],["1992-03-03",4.4878,4.5124,4.3891,4.4384,109800.0],["1992-03-04",4.4631,4.4631,4.4631,4.4631,45000.0],["1992-03-05",4.3891,4.4384,4.2905,4.2905,379800.0],["1992-03-06",4.2165,4.3398,4.2165,4.3398,58500.0],["1992-03-09",4.2165,4.3398,4.2165,4.2905,55800.0],["1992-03-10",4.2412,4.4384,4.2412,4.3891,600300.0],["1992-03-11",4.4384,4.4384,4.4384,4.4384,27900.0],["1992-03-12",4.3151,4.4631,4.3151,4.4631,7200.0],["1992-03-13",4.3151,4.4138,4.3151,4.3151,46800.0],["1992-03-16",4.4631,4.4631,4.3645,4.3768,400500.0],["1992-03-17",4.4631,4.4631,4.3645,4.4384,269100.0],["1992-03-18",4.3645,4.4631,4.3645,4.4631,308700.0],["1992-03-19",4.3645,4.4631,4.3645,4.4631,77400.0],["1992-03-20",4.4631,4.4631,4.4384,4.4384,1800.0],["1992-03-23",4.4631,4.4631,4.4015,4.4631,80100.0],["1992-03-24",4.3645,4.4138,4.2412,4.2658,166500.0],["1992-03-25",4.2412,4.3645,4.2412,4.3645,283500.0],["1992-03-26",4.2412,4.2412,4.2412,4.2412,58500.0],["1992-03-27",4.1919,4.2165,4.0193,4.0686,327600.0],["1992-03-30",4.0932,4.0932,3.8713,3.896,335700.0],["1992-03-31",3.7727,3.896,3.6001,3.711,668700.0],["1992-04-01",3.6987,3.7234,3.6247,3.7234,88200.0],["1992-04-02",3.7973,3.7973,3.6987,3.6987,190800.0],["1992-04-03",3.7973,3.8466,3.7234,3.8466,147600.0],["1992-04-06",3.9453,4.1919,3.8466,3.9699,1134000.0],["1992-04-07",3.9946,4.0193,3.748,3.748,672300.0],["1992-04-08",3.748,3.7727,3.6494,3.6494,936000.0],["1992-04-09",3.7727,3.7973,3.6494,3.7973,133200.0],["1992-04-10",3.7973,3.822,3.6987,3.748,496800.0],["1992-04-13",3.711,3.7727,3.6987,3.7727,313200.0],["1992-04-14",3.6987,3.748,3.6987,3.748,18000.0],["1992-04-15",3.7234,3.8466,3.7234,3.8466,100800.0],["1992-04-16",3.6987,3.8466,3.6987,3.8466,17100.0],["1992-04-20",3.6987,3.748,3.4768,3.5754,261900.0],["1992-04-21",3.5261,3.674,3.5261,3.5261,271800.0],["1992-04-22",3.5261,3.5261,3.3288,3.4521,404100.0],["1992-04-23",3.3535,3.3535,3.3412,3.3412,17100.0],["1992-04-24",3.3288,3.4028,3.3288,3.3288,57600.0],["1992-04-27",3.4768,3.4768,3.3288,3.4521,1240200.0],["1992-04-28",3.3288,3.4521,3.3288,3.4521,322200.0],["1992-04-29",3.4028,3.4768,3.3781,3.3781,725400.0],["1992-04-30",3.4768,3.4768,3.3781,3.4644,30600.0],["1992-05-01",3.4768,3.4768,3.3781,3.4768,415800.0],["1992-05-04",3.3781,3.4768,3.3781,3.4768,68400.0],["1992-05-05",3.4521,3.4521,3.2918,3.3288,3141900.0],["1992-05-06",3.4275,3.4275,3.3042,3.3165,187200.0],["1992-05-07",3.3288,3.4275,3.3042,3.3042,236700.0],["1992-05-08",3.4028,3.4028,3.2055,3.3535,589500.0],["1992-05-11",3.2179,3.2549,3.2055,3.2179,124200.0],["1992-05-12",3.2179,3.3288,3.1562,3.1686,414900.0],["1992-05-13",3.1562,3.2795,3.1562,3.1562,167400.0],["1992-05-14",3.2795,3.2795,3.1562,3.2055,434700.0],["1992-05-15",3.2055,3.2795,3.1562,3.1562,563400.0],["1992-05-18",3.2795,3.3535,3.1809,3.2549,254700.0],["1992-05-19",3.2549,3.2795,3.1562,3.1686,105300.0],["1992-05-20",3.2055,3.2795,3.1562,3.2302,63900.0],["1992-05-21",3.2302,3.2302,3.2302,3.2302,0.0],["1992-05-22",3.1562,3.1809,3.0822,3.0822,371700.0],["1992-05-26",3.0576,3.1562,2.9096,2.9096,195300.0],["1992-05-27",3.0329,3.0329,2.9343,3.0329,1124100.0],["1992-05-28",3.0329,3.0329,2.9343,2.9836,297900.0],["1992-05-29",2.959,3.0329,2.9343,2.9343,853200.0],["1992-06-01",3.0329,3.1069,2.9343,2.9836,46800.0],["1992-06-02",3.1316,3.3042,3.0576,3.3042,466200.0],["1992-06-03",3.4275,3.4521,3.3535,3.4275,160200.0],["1992-06-04",3.4521,3.4521,3.3781,3.4028,720900.0],["1992-06-05",3.3288,3.4521,3.3288,3.3288,40500.0],["1992-06-08",3.3288,3.4521,3.3288,3.4521,18900.0],["1992-06-09",3.4521,3.4521,3.2795,3.2795,135900.0],["1992-06-10",3.4028,3.4028,3.3165,3.3165,10800.0],["1992-06-11",3.4028,3.4028,3.4028,3.4028,14400.0],["1992-06-12",3.4275,3.4275,3.4275,3.4275,5400.0],["1992-06-15",3.4275,3.4275,3.4275,3.4275,2700.0],["1992-06-16",3.3042,3.3042,3.3042,3.3042,9000.0],["1992-06-17",3.2795,3.3042,3.0822,3.1316,104400.0],["1992-06-18",3.0822,3.2302,3.0822,3.2302,20700.0],["1992-06-19",3.2302,3.2302,3.0822,3.1069,7200.0],["1992-06-22",3.0576,3.0822,2.8603,2.9959,579600.0],["1992-06-23",3.0083,3.0576,2.959,3.0576,340200.0],["1992-06-24",2.9343,3.0822,2.9343,3.0822,13500.0],["1992-06-25",2.9836,3.0329,2.9836,3.0083,46800.0],["1992-06-26",3.1316,3.2055,3.0822,3.2055,151200.0],["1992-06-29",3.4275,3.7234,3.3042,3.6494,1527300.0],["1992-06-30",3.6247,3.8713,3.6247,3.8713,362700.0],["1992-07-01",3.748,3.822,3.748,3.748,233100.0],["1992-07-02",3.748,3.822,3.748,3.748,56700.0],["1992-07-06",3.7234,3.7234,3.6247,3.674,500400.0],["1992-07-07",3.6494,3.674,3.4028,3.4028,702000.0],["1992-07-08",3.5261,3.5261,3.4275,3.4275,8100.0],["1992-07-09",3.5261,3.5261,3.4521,3.5261,34200.0],["1992-07-10",3.4521,3.5261,3.4521,3.5261,568800.0],["1992-07-13",3.4768,3.5508,3.4275,3.4521,1779300.0],["1992-07-14",3.4275,3.5754,3.4275,3.4521,617400.0],["1992-07-15",3.5508,3.5508,3.5508,3.5508,1800.0],["1992-07-16",3.5508,3.5508,3.5261,3.5508,473400.0],["1992-07-17",3.5754,3.5754,3.5014,3.5754,32400.0],["1992-07-20",3.4275,3.4275,3.4275,3.4275,900.0],["1992-07-21",3.5508,3.5508,3.4521,3.5384,66600.0],["1992-07-22",3.5754,3.5754,3.5138,3.5754,160200.0],["1992-07-23",3.6001,3.674,3.5508,3.674,84600.0],["1992-07-24",3.6247,3.748,3.6001,3.748,414000.0],["1992-07-27",3.6001,3.748,3.6001,3.748,226800.0],["1992-07-28",3.6494,3.748,3.6494,3.748,22500.0],["1992-07-29",3.6987,3.9206,3.6987,3.896,185400.0],["1992-07-30",3.822,3.9946,3.822,3.9946,71100.0],["1992-07-31",3.8713,3.9946,3.8713,3.9699,229500.0],["1992-08-03",3.8713,3.9946,3.8713,3.896,91800.0],["1992-08-04",3.9699,3.9699,3.8466,3.8466,148500.0],["1992-08-05",3.896,3.896,3.822,3.896,50400.0],["1992-08-06",3.896,3.896,3.822,3.896,4500.0],["1992-08-07",3.822,3.896,3.822,3.896,13500.0],["1992-08-10",3.7973,3.8466,3.7973,3.8466,44100.0],["1992-08-11",3.7973,3.8466,3.6494,3.785,736200.0],["1992-08-12",3.785,3.785,3.785,3.785,0.0],["1992-08-13",3.7973,3.7973,3.748,3.748,2700.0],["1992-08-14",3.748,3.748,3.748,3.748,13500.0],["1992-08-17",3.748,4.0439,3.748,4.0439,324900.0],["1992-08-18",4.0193,4.0193,4.0193,4.0193,900.0],["1992-08-19",4.0193,4.0193,4.0193,4.0193,0.0],["1992-08-20",4.0193,4.0193,3.896,4.0193,10800.0],["1992-08-21",3.9453,4.0069,3.9453,3.9576,81900.0],["1992-08-24",3.8713,3.896,3.785,3.8466,296100.0],["1992-08-25",3.8466,3.8713,3.8466,3.8713,126900.0],["1992-08-26",3.9453,3.9453,3.8466,3.8713,164700.0],["1992-08-27",3.9699,3.9699,3.9206,3.9576,306000.0],["1992-08-28",3.9699,3.9699,3.896,3.9453,88200.0],["1992-08-31",3.9699,3.9699,3.896,3.9699,261900.0],["1992-09-01",3.896,3.9206,3.896,3.896,78300.0],["1992-09-02",3.896,3.9699,3.896,3.9206,93600.0],["1992-09-03",3.9699,3.9699,3.9453,3.9453,34200.0],["1992-09-04",3.9206,3.9206,3.9206,3.9206,900.0],["1992-09-08",3.9206,3.9699,3.9206,3.9699,9900.0],["1992-09-09",3.9206,3.9699,3.9206,3.9699,7200.0],["1992-09-10",3.9699,4.2412,3.9453,4.1672,1960200.0],["1992-09-11",4.3398,4.4138,4.2658,4.3521,562500.0],["1992-09-14",4.3398,4.4878,4.3398,4.3398,725400.0],["1992-09-15",4.4384,4.4878,4.3398,4.4138,647100.0],["1992-09-16",4.4878,4.4878,4.3645,4.4878,136800.0],["1992-09-17",4.4138,4.5617,4.4138,4.5617,310500.0],["1992-09-18",4.4631,4.5864,4.4631,4.5371,433800.0],["1992-09-21",4.5371,4.6604,4.5371,4.6357,174600.0],["1992-09-22",4.685,4.759,4.6357,4.759,531000.0],["1992-09-23",4.759,4.759,4.685,4.759,213300.0],["1992-09-24",4.6357,4.759,4.6357,4.7343,87300.0],["1992-09-25",4.759,4.759,4.611,4.685,180000.0],["1992-09-28",4.7837,4.833,4.6604,4.7097,790200.0],["1992-09-29",4.7343,4.7343,4.6357,4.685,738000.0],["1992-09-30",4.6357,4.6357,4.4878,4.611,316800.0],["1992-10-01",4.611,4.611,4.5124,4.5124,183600.0],["1992-10-02",4.5124,4.5124,4.4138,4.4631,99000.0],["1992-10-05",4.4878,4.6357,4.3398,4.611,468000.0],["1992-10-06",4.6604,4.6604,4.5124,4.5124,504900.0],["1992-10-07",4.5124,4.6357,4.5124,4.5864,30600.0],["1992-10-08",4.5124,4.5864,4.5124,4.5864,4500.0],["1992-10-09",4.5247,4.6357,4.5247,4.6357,114300.0],["1992-10-12",4.6357,4.6357,4.5124,4.5124,12600.0],["1992-10-13",4.5617,4.685,4.5124,4.6357,143100.0],["1992-10-14",4.5617,4.685,4.5617,4.5617,16200.0],["1992-10-15",4.5617,4.685,4.5617,4.5617,218700.0],["1992-10-16",4.5864,4.5864,4.5864,4.5864,10800.0],["1992-10-19",4.5617,4.7097,4.5617,4.685,1247400.0],["1992-10-20",4.6357,4.7837,4.6357,4.7837,1127700.0],["1992-10-21",4.8823,4.9809,4.7837,4.8823,488700.0],["1992-10-22",4.9809,5.1289,4.8823,5.0549,262800.0],["1992-10-23",5.1289,5.3261,5.0302,5.2275,411300.0],["1992-10-26",5.2275,5.4741,5.1042,5.3631,528300.0],["1992-10-27",5.3261,5.4741,5.2275,5.2275,292500.0],["1992-10-28",5.3508,5.4001,5.2275,5.2275,287100.0],["1992-10-29",5.3261,5.3261,5.2275,5.3261,50400.0],["1992-10-30",5.3015,5.3261,5.2522,5.2768,450000.0],["1992-11-02",5.2522,5.3261,5.2522,5.2522,172800.0],["1992-11-03",5.3261,5.4248,5.2768,5.3261,797400.0],["1992-11-04",5.2768,5.3261,5.2645,5.2768,346500.0],["1992-11-05",5.2768,5.2768,5.2522,5.2522,71100.0],["1992-11-06",5.2768,5.2768,5.2275,5.2768,406800.0],["1992-11-09",5.2522,5.3754,5.2275,5.3261,475200.0],["1992-11-10",5.2768,5.622,5.2768,5.4987,1206000.0],["1992-11-11",5.5727,5.77,5.5234,5.622,791100.0],["1992-11-12",5.622,5.7453,5.622,5.6467,355500.0],["1992-11-13",5.622,5.7207,5.622,5.6467,98100.0],["1992-11-16",5.622,5.7207,5.4741,5.5727,163800.0],["1992-11-17",5.4987,5.5727,5.3754,5.4001,193500.0],["1992-11-18",5.3754,5.4741,5.3261,5.4001,119700.0],["1992-11-19",5.4001,5.7207,5.3261,5.7207,371700.0],["1992-11-20",5.622,5.77,5.622,5.733,216900.0],["1992-11-23",5.5974,5.7453,5.4248,5.4987,292500.0],["1992-11-24",5.5234,5.5974,5.5234,5.5974,206100.0],["1992-11-25",5.5974,5.8193,5.5974,5.6713,143100.0],["1992-11-27",5.8193,5.8193,5.8193,5.8193,11700.0],["1992-11-30",5.8439,5.9179,5.77,5.77,81000.0],["1992-12-01",5.77,5.8933,5.77,5.8686,111600.0],["1992-12-02",5.8686,5.8686,5.77,5.8686,55800.0],["1992-12-03",5.8686,5.8686,5.77,5.77,71100.0],["1992-12-04",5.8686,5.8686,5.7453,5.8439,48600.0],["1992-12-07",5.8686,5.9426,5.8193,5.9426,87300.0],["1992-12-08",5.9672,6.0659,5.9179,6.0659,695700.0],["1992-12-09",6.0659,6.0659,5.9179,5.9672,97200.0],["1992-12-10",6.0659,6.0659,5.77,5.8439,290700.0],["1992-12-11",5.77,5.8933,5.77,5.77,16200.0],["1992-12-14",5.77,5.8933,5.6713,5.696,148500.0],["1992-12-15",5.7207,5.7207,5.622,5.7207,101700.0],["1992-12-16",5.6713,5.6713,5.4987,5.548,259200.0],["1992-12-17",5.4987,5.4987,5.2275,5.4248,1546200.0],["1992-12-18",5.4248,5.5727,5.4248,5.4494,335700.0],["1992-12-21",5.4494,5.5727,5.4494,5.4494,24300.0],["1992-12-22",5.5234,5.6467,5.5234,5.6097,176400.0],["1992-12-23",5.6467,5.8686,5.5974,5.7946,606600.0],["1992-12-24",5.77,5.7946,5.7207,5.7946,91800.0],["1992-12-28",5.8193,5.8193,5.7207,5.77,41400.0],["1992-12-29",5.622,5.77,5.4741,5.4987,481500.0],["1992-12-30",5.4001,5.5727,5.4001,5.5727,394200.0],["1992-12-31",5.5481,5.6837,5.5481,5.6837,250200.0],["1993-01-04",5.622,5.7207,5.5234,5.548,267300.0],["1993-01-05",5.5234,5.6467,5.5234,5.622,17100.0],["1993-01-06",5.622,5.6713,5.622,5.6467,108000.0],["1993-01-07",5.7207,5.8439,5.622,5.7453,487800.0],["1993-01-08",5.8439,5.8439,5.7453,5.8439,261000.0],["1993-01-11",5.7946,5.8439,5.6344,5.6344,290700.0],["1993-01-12",5.622,5.622,5.3508,5.4248,408600.0],["1993-01-13",5.3261,5.4248,5.2768,5.4248,482400.0],["1993-01-14",5.4741,5.5234,5.3754,5.3754,550800.0],["1993-01-15",5.4741,5.6467,5.3754,5.6467,484200.0],["1993-01-18",5.5234,5.6467,5.4987,5.6467,108900.0],["1993-01-19",5.6467,5.77,5.5974,5.77,387000.0],["1993-01-20",5.622,5.7207,5.622,5.696,167400.0],["1993-01-21",5.6713,5.6713,5.5727,5.6713,135900.0],["1993-01-22",5.622,5.6467,5.548,5.5727,107100.0],["1993-01-25",5.548,5.7207,5.5234,5.7207,198900.0],["1993-01-26",5.7453,5.7946,5.6713,5.7453,86400.0],["1993-01-27",5.7453,5.8193,5.5234,5.5357,916200.0],["1993-01-28",5.4987,5.5234,5.3015,5.3754,923400.0],["1993-01-29",5.4494,5.5234,5.3261,5.4248,223200.0],["1993-02-01",5.4001,5.4741,5.4001,5.4741,208800.0],["1993-02-02",5.4741,5.4741,5.3754,5.4248,377100.0],["1993-02-03",5.4741,5.5234,5.3754,5.5111,262800.0],["1993-02-04",5.4494,5.5234,5.4494,5.5234,120600.0],["1993-02-05",5.5234,5.5234,5.4248,5.4494,351000.0],["1993-02-08",5.5234,5.5234,5.3261,5.3385,295200.0],["1993-02-09",5.3261,5.3508,4.833,4.9316,1207800.0],["1993-02-10",4.9316,5.0795,4.8823,4.9193,2067300.0],["1993-02-11",4.8823,5.0549,4.8823,4.9563,72000.0],["1993-02-12",4.9069,5.0549,4.9069,4.9069,70200.0],["1993-02-16",4.8823,5.0056,4.5124,4.5371,948600.0],["1993-02-17",4.685,4.685,4.5371,4.5864,413100.0],["1993-02-18",4.6604,4.6604,4.4384,4.4384,2055600.0],["1993-02-19",4.4384,4.6357,4.4384,4.5617,1260000.0],["1993-02-22",4.6357,4.6357,4.5247,4.6357,1098900.0],["1993-02-23",4.6357,4.6357,4.4384,4.4508,428400.0],["1993-02-24",4.4384,4.5617,4.4384,4.5617,215100.0],["1993-02-25",4.5864,4.8823,4.5371,4.8823,1639800.0],["1993-02-26",4.7837,4.9316,4.7837,4.9316,102600.0],["1993-03-01",4.9316,4.9316,4.685,4.685,909900.0],["1993-03-02",4.685,4.759,4.5864,4.6727,644400.0],["1993-03-03",4.6727,4.7343,4.611,4.7097,818100.0],["1993-03-04",4.7343,4.7343,4.611,4.611,1800.0],["1993-03-05",4.6357,4.7343,4.6357,4.7343,169200.0],["1993-03-08",4.7343,4.7343,4.685,4.722,600300.0],["1993-03-09",4.7343,4.833,4.7343,4.833,139500.0],["1993-03-10",4.833,4.8576,4.7097,4.7097,600300.0],["1993-03-11",4.685,4.7837,4.685,4.7097,153900.0],["1993-03-12",4.6357,4.7343,4.5864,4.5864,997200.0],["1993-03-15",4.6604,4.7343,4.611,4.685,81900.0],["1993-03-16",4.685,4.685,4.1425,4.2412,7429500.0],["1993-03-17",4.3398,4.4384,4.1919,4.3398,1295100.0],["1993-03-18",4.3891,4.4384,4.2905,4.4384,555300.0],["1993-03-19",4.2905,4.4384,4.2905,4.4384,20700.0],["1993-03-22",4.2905,4.3398,4.2412,4.2658,210600.0],["1993-03-23",4.2658,4.3398,4.2658,4.3398,153900.0],["1993-03-24",4.2658,4.3398,4.2658,4.3398,43200.0],["1993-03-25",4.2658,4.3398,4.2658,4.3398,1419300.0],["1993-03-26",4.3398,4.3398,4.2658,4.2658,338400.0],["1993-03-29",4.2905,4.3891,4.2412,4.3151,1131300.0],["1993-03-30",4.3398,4.3398,4.1919,4.2165,585900.0],["1993-03-31",4.2412,4.3398,4.1919,4.3151,134100.0],["1993-04-01",4.3645,4.7097,4.2905,4.6604,1619100.0],["1993-04-02",4.5371,4.5371,4.3891,4.4878,691200.0],["1993-04-05",4.5371,4.5864,4.2905,4.3891,819900.0],["1993-04-06",4.3891,4.3891,3.7973,3.822,2311200.0],["1993-04-07",3.896,3.9453,3.8343,3.8713,764100.0],["1993-04-08",3.9206,3.9206,3.711,3.7234,1161900.0],["1993-04-12",3.7973,3.8466,3.748,3.7603,500400.0],["1993-04-13",3.7727,3.8713,3.6494,3.8466,2436300.0],["1993-04-14",3.896,3.9453,3.4521,3.6001,3238200.0],["1993-04-15",3.4891,3.6001,3.1809,3.2549,1209600.0],["1993-04-16",3.2055,3.5508,3.2055,3.5508,2700000.0],["1993-04-19",3.5261,3.6247,3.4028,3.4398,1465200.0],["1993-04-20",3.5014,3.5014,3.4028,3.5014,341100.0],["1993-04-21",3.5014,3.5261,3.4275,3.5261,1107000.0],["1993-04-22",3.5508,3.6001,3.3535,3.5014,2136600.0],["1993-04-23",3.5508,3.5508,3.4768,3.4891,250200.0],["1993-04-26",3.5508,3.5508,3.3535,3.4521,414000.0],["1993-04-27",3.3535,3.4768,3.3288,3.3905,118800.0],["1993-04-28",3.4275,3.6001,3.4275,3.5384,415800.0],["1993-04-29",3.4768,3.5508,3.4275,3.5384,506700.0],["1993-04-30",3.5508,3.9453,3.5508,3.7973,1061100.0],["1993-05-03",3.7727,3.8713,3.7727,3.8466,36900.0],["1993-05-04",3.8343,4.1549,3.8343,4.0932,399600.0],["1993-05-05",4.1425,4.4878,4.0439,4.3398,962100.0],["1993-05-06",4.3152,4.4384,4.2658,4.2905,202500.0],["1993-05-07",4.2658,4.3398,4.2165,4.3398,166500.0],["1993-05-10",4.3398,4.4384,4.3028,4.3398,388800.0],["1993-05-11",4.4384,4.4384,4.3151,4.3645,116100.0],["1993-05-12",4.3398,4.3891,4.2658,4.3891,578700.0],["1993-05-13",4.2412,4.2905,3.9453,3.9946,468900.0],["1993-05-14",3.9699,4.0439,3.748,3.9206,711000.0],["1993-05-17",3.7603,3.7973,3.5508,3.6494,3163500.0],["1993-05-18",3.3781,3.5754,3.1809,3.4275,4373100.0],["1993-05-19",3.3042,3.5754,3.3042,3.5754,841500.0],["1993-05-20",3.5754,3.9453,3.4768,3.822,1392300.0],["1993-05-21",3.822,3.822,3.6494,3.822,426600.0],["1993-05-24",3.7234,3.9453,3.7234,3.9453,1108800.0],["1993-05-25",3.822,3.9453,3.822,3.822,251100.0],["1993-05-26",3.822,3.9699,3.822,3.9206,110700.0],["1993-05-27",3.9946,3.9946,3.9083,3.9083,174600.0],["1993-05-28",3.9946,3.9946,3.8466,3.896,108000.0],["1993-06-01",3.8713,3.896,3.7234,3.7973,274500.0],["1993-06-02",3.748,3.896,3.748,3.8343,211500.0],["1993-06-03",3.896,3.896,3.748,3.7973,76500.0],["1993-06-04",3.674,3.748,3.4521,3.5261,590400.0],["1993-06-07",3.5014,3.5261,3.4028,3.4398,603000.0],["1993-06-08",3.4521,3.5014,3.4521,3.4521,31500.0],["1993-06-09",3.4521,3.4521,3.3905,3.4521,373500.0],["1993-06-10",3.4521,3.5014,3.3042,3.3288,664200.0],["1993-06-11",3.4275,3.4275,3.3042,3.4028,68400.0],["1993-06-14",3.4028,3.5014,3.4028,3.4521,567900.0],["1993-06-15",3.5754,3.6987,3.4768,3.6494,1332000.0],["1993-06-16",3.6987,3.748,3.6617,3.6987,441000.0],["1993-06-17",3.6494,3.748,3.6494,3.6987,600300.0],["1993-06-18",3.6494,3.896,3.6494,3.8713,935100.0],["1993-06-21",3.896,4.1672,3.8713,4.0686,561600.0],["1993-06-22",4.1179,4.1179,4.0439,4.0932,68400.0],["1993-06-23",4.1179,4.1179,3.896,4.0193,360000.0],["1993-06-24",3.9946,4.3152,3.9946,4.2412,774900.0],["1993-06-25",4.4384,4.6357,4.2905,4.4138,2404800.0],["1993-06-28",4.4384,4.4384,4.2412,4.4384,533700.0],["1993-06-29",4.4384,4.4384,4.3398,4.3645,92700.0],["1993-06-30",4.4384,4.5741,4.4138,4.4878,1521000.0],["1993-07-01",4.5617,4.5617,4.4631,4.5617,541800.0],["1993-07-02",4.5617,4.5617,4.4384,4.4384,392400.0],["1993-07-06",4.5371,4.5371,4.3398,4.4015,531900.0],["1993-07-07",4.3152,4.4384,4.3152,4.3398,403200.0],["1993-07-08",4.4138,4.4631,4.3398,4.4015,145800.0],["1993-07-09",4.4631,4.4631,4.3891,4.3891,136800.0],["1993-07-12",4.4138,4.4631,4.3398,4.4384,196200.0],["1993-07-13",4.4384,4.5124,4.3398,4.4631,491400.0],["1993-07-14",4.5124,4.5124,4.3891,4.4878,209700.0],["1993-07-15",4.3891,4.5617,4.3891,4.5617,872100.0],["1993-07-16",4.5124,4.5617,4.3398,4.3645,1805400.0],["1993-07-19",4.2905,4.4138,4.0439,4.1672,1659600.0],["1993-07-20",4.2905,4.3151,4.1672,4.3151,160200.0],["1993-07-21",4.3398,4.4384,4.2412,4.3398,226800.0],["1993-07-22",4.4138,4.4631,4.3152,4.4138,454500.0],["1993-07-23",4.4138,4.4384,4.3398,4.3891,121500.0],["1993-07-26",4.4384,4.4384,4.3398,4.3891,135000.0],["1993-07-27",4.4384,4.4384,4.3398,4.3398,63900.0],["1993-07-28",4.3398,4.4384,4.3398,4.4015,262800.0],["1993-07-29",4.3398,4.4384,4.3398,4.4384,15300.0],["1993-07-30",4.3398,4.3891,4.2905,4.2905,63900.0],["1993-08-02",4.2905,4.3891,4.2905,4.3645,133200.0],["1993-08-03",4.3645,4.4631,4.2905,4.4384,234000.0],["1993-08-04",4.4631,4.759,4.4384,4.7343,829800.0],["1993-08-05",4.8083,4.8083,4.7097,4.796,404100.0],["1993-08-06",4.7343,5.2028,4.7343,5.1042,2138400.0],["1993-08-09",5.1782,5.4248,5.1042,5.3508,1047600.0],["1993-08-10",5.3754,5.3754,5.2522,5.3261,393300.0],["1993-08-11",5.2768,5.3508,4.9563,5.0549,1077300.0],["1993-08-12",4.9563,5.0056,4.833,4.9316,837000.0],["1993-08-13",5.0056,5.2028,4.9069,5.1535,1037700.0],["1993-08-16",5.3261,5.5974,5.2398,5.548,1748700.0],["1993-08-17",5.5974,5.7207,5.4494,5.7207,1087200.0],["1993-08-18",5.7453,5.7453,5.0795,5.1535,2992500.0],["1993-08-19",5.2028,5.3261,5.2028,5.3015,1089000.0],["1993-08-20",5.2028,5.3015,4.9809,5.1042,1070100.0],["1993-08-23",5.1042,5.1042,4.9563,4.9809,288000.0],["1993-08-24",4.9069,4.9809,4.759,4.9069,1165500.0],["1993-08-25",4.8083,5.0302,4.8083,4.9563,931500.0],["1993-08-26",4.9069,4.9563,4.5617,4.7097,2239200.0],["1993-08-27",4.6357,4.7837,4.6357,4.759,975600.0],["1993-08-30",4.7837,4.9809,4.7837,4.9069,486900.0],["1993-08-31",4.8576,4.9563,4.7343,4.759,398700.0],["1993-09-01",4.833,4.9069,4.7343,4.8823,307800.0],["1993-09-02",4.833,4.9316,4.8083,4.8083,68400.0],["1993-09-03",4.8083,4.9316,4.8083,4.833,159300.0],["1993-09-07",4.8083,4.8576,4.7343,4.7837,226800.0],["1993-09-08",4.759,4.8206,4.5864,4.5864,748800.0],["1993-09-09",4.685,4.7837,4.5864,4.7837,765900.0],["1993-09-10",4.7837,5.0795,4.7097,4.9932,402300.0],["1993-09-13",5.1042,5.1042,4.7837,4.8083,407700.0],["1993-09-14",4.685,4.8083,4.5124,4.5864,1108800.0],["1993-09-15",4.6357,4.759,4.5124,4.685,448200.0],["1993-09-16",4.6357,4.759,4.6357,4.6604,333000.0],["1993-09-17",4.685,4.685,4.5864,4.5987,471600.0],["1993-09-20",4.5864,4.6357,4.3398,4.3891,891900.0],["1993-09-21",4.4384,4.4878,4.3152,4.3768,207000.0],["1993-09-22",4.5124,4.8576,4.5124,4.759,1144800.0],["1993-09-23",4.833,5.0549,4.7097,4.9316,1013400.0],["1993-09-24",4.9563,5.3508,4.9069,5.3138,2043000.0],["1993-09-27",5.4987,5.548,5.3754,5.4248,1180800.0],["1993-09-28",5.4248,5.5727,5.3754,5.4741,715500.0],["1993-09-29",5.4741,5.622,5.4741,5.622,1017000.0],["1993-09-30",5.5727,5.7207,5.5234,5.5727,475200.0],["1993-10-01",5.7207,5.77,5.622,5.6713,1538100.0],["1993-10-04",5.77,5.9426,5.6713,5.9302,671400.0],["1993-10-05",5.9426,5.9426,5.6713,5.7946,928800.0],["1993-10-06",5.7207,5.7946,5.696,5.7946,351900.0],["1993-10-07",5.7207,5.7946,5.7207,5.7453,215100.0],["1993-10-08",5.7946,5.8193,5.7453,5.77,192600.0],["1993-10-11",5.8193,5.8193,5.6713,5.7207,189900.0],["1993-10-12",5.7453,5.7453,5.6467,5.7453,342000.0],["1993-10-13",5.7453,5.7453,5.5234,5.5727,727200.0],["1993-10-14",5.5974,5.6713,5.5234,5.548,213300.0],["1993-10-15",5.622,5.6467,5.5234,5.5604,504000.0],["1993-10-18",5.6467,5.6467,5.4494,5.4494,525600.0],["1993-10-19",5.4248,5.4741,5.2028,5.2768,581400.0],["1993-10-20",5.2768,5.2768,4.9069,4.9809,714600.0],["1993-10-21",5.0056,5.0549,4.9316,5.0549,454500.0],["1993-10-22",5.0549,5.1535,5.0056,5.1042,453600.0],["1993-10-25",5.1289,5.2275,5.0056,5.2275,342000.0],["1993-10-26",5.1042,5.2522,5.0795,5.2275,609300.0],["1993-10-27",5.3261,5.4248,5.2275,5.4248,437400.0],["1993-10-28",5.4248,5.4741,5.3261,5.4124,749700.0],["1993-10-29",5.4001,5.4741,5.3754,5.3878,78300.0],["1993-11-01",5.4494,5.4741,5.2522,5.4124,877500.0],["1993-11-02",5.4741,5.4741,5.3754,5.4741,173700.0],["1993-11-03",5.4741,5.4741,5.3508,5.3878,507600.0],["1993-11-04",5.3508,5.4494,5.3261,5.4494,488700.0],["1993-11-05",5.2522,5.3754,5.2522,5.3754,920700.0],["1993-11-08",5.2768,5.2768,5.0549,5.0549,1447200.0],["1993-11-09",5.1782,5.1782,4.8946,4.8946,737100.0],["1993-11-10",4.9316,4.9809,4.759,4.7837,979200.0],["1993-11-11",4.9069,4.9809,4.7837,4.8576,1692900.0],["1993-11-12",4.833,4.9316,4.8083,4.9316,390600.0],["1993-11-15",4.833,4.9809,4.759,4.7837,431100.0],["1993-11-16",4.6604,4.833,4.6604,4.8083,1194300.0],["1993-11-17",4.8576,4.8823,4.7837,4.833,642600.0],["1993-11-18",4.8823,4.8823,4.7343,4.833,384300.0],["1993-11-19",4.685,4.9069,4.685,4.9069,432000.0],["1993-11-22",4.8206,4.8823,4.7097,4.7343,786600.0],["1993-11-23",4.833,4.9069,4.7837,4.9069,333900.0],["1993-11-24",4.8576,4.9069,4.833,4.9069,95400.0],["1993-11-26",4.8576,4.8576,4.7837,4.7837,51300.0],["1993-11-29",4.833,4.8823,4.7837,4.7837,239400.0],["1993-11-30",4.7837,4.833,4.759,4.8083,282600.0],["1993-12-01",4.8083,4.9069,4.7837,4.8453,206100.0],["1993-12-02",4.8576,4.9316,4.8083,4.9069,69300.0],["1993-12-03",4.9069,4.9809,4.8083,4.9316,833400.0],["1993-12-06",4.8823,4.9809,4.8823,4.9316,81000.0],["1993-12-07",4.8823,5.0549,4.8823,4.9563,115200.0],["1993-12-08",4.9316,5.0549,4.9316,5.0426,106200.0],["1993-12-09",5.0302,5.0549,4.9809,5.0549,119700.0],["1993-12-10",5.0795,5.1289,5.0302,5.1042,161100.0],["1993-12-13",5.0056,5.1042,4.9316,4.9809,1068300.0],["1993-12-14",4.9563,4.9563,4.833,4.8576,810000.0],["1993-12-15",4.833,4.8453,4.833,4.833,256500.0],["1993-12-16",4.8453,4.8576,4.759,4.759,847800.0],["1993-12-17",4.759,4.833,4.611,4.6604,301500.0],["1993-12-20",4.611,4.611,4.2905,4.3645,3104100.0],["1993-12-21",4.3398,4.4384,4.2658,4.3645,2011500.0],["1993-12-22",4.3398,4.4631,4.3398,4.4138,233100.0],["1993-12-23",4.3891,4.4631,4.3645,4.3645,232200.0],["1993-12-27",4.3645,4.4138,4.2905,4.4138,228600.0],["1993-12-28",4.3152,4.4138,4.2905,4.3891,327600.0],["1993-12-29",4.3891,4.4384,4.2905,4.3398,1114200.0],["1993-12-30",4.4384,4.4384,4.3151,4.3275,646200.0],["1993-12-31",4.2905,4.3151,4.1919,4.3151,211500.0],["1994-01-03",4.3151,4.3151,4.1179,4.2165,337500.0],["1994-01-04",4.1179,4.3398,4.1179,4.3028,809100.0],["1994-01-05",4.3645,4.685,4.3645,4.685,1300500.0],["1994-01-06",4.5864,4.759,4.5864,4.611,825300.0],["1994-01-07",4.6604,4.685,4.5247,4.5247,621900.0],["1994-01-10",4.3645,4.3645,3.9699,4.0932,4785300.0],["1994-01-11",4.0439,4.1549,3.7727,4.0439,5030100.0],["1994-01-12",4.1672,4.2412,4.0932,4.2412,1834200.0],["1994-01-13",4.1179,4.2412,4.1179,4.1672,857700.0],["1994-01-14",4.2165,4.2165,4.0932,4.1425,593100.0],["1994-01-17",4.0686,4.1795,4.0686,4.0686,994500.0],["1994-01-18",4.1425,4.1919,4.0686,4.0686,576000.0],["1994-01-19",4.1179,4.1672,3.9946,4.0316,735300.0],["1994-01-20",4.0686,4.1179,3.9453,4.0439,542700.0],["1994-01-21",3.9453,4.0439,3.7234,3.8466,834300.0],["1994-01-24",3.8466,3.9946,3.8466,3.8466,522000.0],["1994-01-25",3.8466,3.896,3.7234,3.7357,1342800.0],["1994-01-26",3.6987,3.748,3.5261,3.6247,1000800.0],["1994-01-27",3.5508,3.8097,3.5508,3.7234,1587600.0],["1994-01-28",3.748,3.9206,3.748,3.8713,845100.0],["1994-01-31",3.8713,4.0193,3.8713,4.0193,643500.0],["1994-02-01",3.9946,4.1919,3.9206,4.1425,687600.0],["1994-02-02",4.1179,4.1425,4.0932,4.0932,918000.0],["1994-02-03",4.0932,4.2165,4.0686,4.1919,382500.0],["1994-02-04",4.3645,4.3891,4.2165,4.2165,1886400.0],["1994-02-07",4.0932,4.1919,4.0932,4.1425,1699200.0],["1994-02-08",4.1425,4.1425,3.9453,3.9576,1162800.0],["1994-02-09",4.0193,4.0932,3.9699,4.0932,801900.0],["1994-02-10",4.0932,4.2165,4.0932,4.2165,457200.0],["1994-02-11",4.2165,4.2165,4.0439,4.0809,1310400.0],["1994-02-14",4.0439,4.1179,3.9946,4.0562,1011600.0],["1994-02-15",3.9946,4.0686,3.9453,3.9453,364500.0],["1994-02-16",4.0193,4.0193,3.8713,3.896,703800.0],["1994-02-17",3.9453,3.9699,3.8713,3.9453,538200.0],["1994-02-18",3.9946,3.9946,3.822,3.8466,638100.0],["1994-02-22",3.896,4.0193,3.8466,4.0193,1218600.0],["1994-02-23",3.9699,4.0439,3.9699,4.0193,1207800.0],["1994-02-24",3.9699,4.0439,3.9699,4.0193,1582200.0],["1994-02-25",4.0439,4.0932,3.9946,4.0932,1049400.0],["1994-02-28",4.0439,4.0932,3.9946,3.9946,1186200.0],["1994-03-01",4.0686,4.0686,4.0193,4.0193,565200.0],["1994-03-02",3.9453,4.0686,3.9453,4.0439,642600.0],["1994-03-03",4.0686,4.0932,4.0439,4.0932,863100.0],["1994-03-04",4.0932,4.1919,4.0686,4.1425,870300.0],["1994-03-07",4.1672,4.4508,4.1672,4.4508,1466100.0],["1994-03-08",4.5371,4.9069,4.4631,4.8576,2306700.0],["1994-03-09",5.0549,5.1289,4.9809,5.0549,2190600.0],["1994-03-10",5.0549,5.2028,4.9809,5.1289,2831400.0],["1994-03-11",5.2028,5.2028,5.1042,5.1042,1205100.0],["1994-03-14",5.1042,5.2028,5.0795,5.1535,977400.0],["1994-03-15",5.3015,5.5974,5.2028,5.5727,2651400.0],["1994-03-16",5.5974,5.5974,5.1782,5.4371,2815200.0],["1994-03-17",5.4248,5.4494,5.2522,5.2768,2156400.0],["1994-03-18",5.2522,5.2768,5.2028,5.2028,1129500.0],["1994-03-21",5.1782,5.2768,5.0056,5.0426,267300.0],["1994-03-22",4.9316,5.3015,4.9316,5.2275,1321200.0],["1994-03-23",5.3261,5.3261,5.2275,5.2522,214200.0],["1994-03-24",5.1782,5.2275,4.8576,4.8823,1358100.0],["1994-03-25",4.9563,4.9563,4.6973,4.7343,906300.0],["1994-03-28",4.9316,5.0549,4.6357,4.6357,2631600.0],["1994-03-29",4.7097,4.7343,4.1919,4.2658,2469600.0],["1994-03-30",3.9699,4.4138,3.9699,4.1919,2583900.0],["1994-03-31",4.2905,4.5864,4.1672,4.5371,3405600.0],["1994-04-04",4.4384,4.7097,4.4138,4.6357,1203300.0],["1994-04-05",4.6357,4.8576,4.6357,4.8453,1860300.0],["1994-04-06",4.8083,4.9069,4.8083,4.8576,920700.0],["1994-04-07",4.8576,5.0056,4.8576,4.9563,1591200.0],["1994-04-08",4.9563,4.9563,4.8576,4.9316,783900.0],["1994-04-11",4.833,4.9069,4.7097,4.722,777600.0],["1994-04-12",4.6604,4.7343,4.4878,4.5371,839700.0],["1994-04-13",4.5371,4.5371,4.3152,4.3891,1305000.0],["1994-04-14",4.2412,4.4384,4.1672,4.3645,3195000.0],["1994-04-15",4.3891,4.4631,4.3398,4.3398,892800.0],["1994-04-18",4.3645,4.3645,4.3398,4.3645,232200.0],["1994-04-19",4.3398,4.3398,4.1919,4.3151,1742400.0],["1994-04-20",4.3398,4.4384,4.3151,4.3645,732600.0],["1994-04-21",4.4878,4.5864,4.4631,4.5617,837000.0],["1994-04-22",4.5864,4.7097,4.5864,4.7097,459900.0],["1994-04-25",4.6357,4.8576,4.611,4.8576,696600.0],["1994-04-26",4.8576,4.9316,4.5617,4.6234,1470600.0],["1994-04-28",4.6357,4.6357,4.4384,4.4508,1483200.0],["1994-04-29",4.3398,4.4878,4.3398,4.3891,966600.0],["1994-05-02",4.4138,4.4878,4.3645,4.4508,459900.0],["1994-05-03",4.5371,4.685,4.4754,4.5864,1163700.0],["1994-05-04",4.6357,4.685,4.4878,4.685,912600.0],["1994-05-05",4.7097,5.0549,4.6604,4.9563,3431700.0],["1994-05-06",4.833,5.0549,4.8083,4.9316,821700.0],["1994-05-09",4.1919,4.2658,3.8466,3.8713,8435700.0],["1994-05-10",4.0932,4.1672,3.9946,4.0439,4012200.0],["1994-05-11",4.0439,4.0932,3.9453,3.9946,879300.0],["1994-05-12",4.0439,4.0686,3.822,3.8713,1013400.0],["1994-05-13",3.822,3.896,3.5754,3.6987,2352600.0],["1994-05-16",3.674,3.8466,3.674,3.8097,619200.0],["1994-05-17",3.7727,3.896,3.6987,3.7788,799200.0],["1994-05-18",3.896,4.1179,3.7973,4.0932,838800.0],["1994-05-19",4.0193,4.0932,3.9206,3.9699,1089900.0],["1994-05-20",3.8713,3.9206,3.6494,3.674,1781100.0],["1994-05-23",3.6987,3.7234,3.5754,3.5754,1443600.0],["1994-05-24",3.6494,3.7234,3.4521,3.7234,1752300.0],["1994-05-25",3.6494,3.6987,3.5261,3.6247,914400.0],["1994-05-26",3.674,3.8097,3.6001,3.7973,603000.0],["1994-05-27",3.6987,3.7973,3.6987,3.7603,358200.0],["1994-05-31",3.7973,3.7973,3.6001,3.6247,926100.0],["1994-06-01",3.6494,3.674,3.2795,3.4768,3159900.0],["1994-06-02",3.4768,3.5014,3.3535,3.4521,2702700.0],["1994-06-03",3.4275,3.5014,3.3535,3.4028,2093400.0],["1994-06-06",3.4028,3.5261,3.4028,3.4768,567900.0],["1994-06-07",3.4028,3.4028,3.2055,3.2549,3395700.0],["1994-06-08",3.2795,3.3288,3.1809,3.2549,1105200.0],["1994-06-09",3.1562,3.3042,3.0822,3.2055,1289700.0],["1994-06-10",3.2795,3.3042,3.1809,3.2549,778500.0],["1994-06-13",3.0822,3.2302,3.0083,3.1316,1501200.0],["1994-06-14",3.1932,3.2302,3.0576,3.0822,1251000.0],["1994-06-15",3.1316,3.1316,3.0329,3.0822,434700.0],["1994-06-16",3.0822,3.2302,3.0329,3.2055,2414700.0],["1994-06-17",3.2549,3.2549,2.9836,3.0329,1324800.0],["1994-06-20",2.885,3.0083,2.885,2.959,422100.0],["1994-06-21",2.885,3.0823,2.8603,3.0576,1222200.0],["1994-06-22",3.1069,3.2055,3.0822,3.1562,1044000.0],["1994-06-23",3.1809,3.1809,2.737,2.774,1807200.0],["1994-06-24",2.737,2.9096,2.6631,2.811,2248200.0],["1994-06-27",2.737,2.8603,2.6631,2.6877,6702300.0],["1994-06-28",2.7864,2.959,2.7864,2.9096,1067400.0],["1994-06-29",2.959,3.1316,2.959,2.9836,1378800.0],["1994-06-30",3.0329,3.1069,2.9836,3.0329,416700.0],["1994-07-01",3.0576,3.1316,2.959,3.0329,432000.0],["1994-07-05",3.0329,3.0329,2.885,2.9343,396000.0],["1994-07-06",2.885,2.9096,2.8357,2.8727,157500.0],["1994-07-07",2.9096,2.9096,2.8357,2.8727,197100.0],["1994-07-08",2.885,2.9343,2.7864,2.7864,910800.0],["1994-07-11",2.8357,2.9343,2.811,2.9343,395100.0],["1994-07-12",2.885,2.9343,2.8357,2.8603,80100.0],["1994-07-13",2.9343,2.9713,2.7617,2.7987,1481400.0],["1994-07-14",2.8603,2.9836,2.8357,2.959,546300.0],["1994-07-15",3.0083,3.0329,2.9343,2.959,250200.0],["1994-07-18",3.0083,3.2302,2.959,3.1562,915300.0],["1994-07-19",3.2055,3.3042,3.1562,3.2055,649800.0],["1994-07-20",3.1562,3.1809,2.959,3.1069,1020600.0],["1994-07-21",3.1562,3.1562,3.0329,3.0453,500400.0],["1994-07-22",3.0822,3.1316,3.0083,3.1316,633600.0],["1994-07-25",3.0823,3.0823,3.0576,3.0576,60300.0],["1994-07-26",3.0822,3.1316,3.0329,3.1192,176400.0],["1994-07-27",3.1562,3.1562,3.0822,3.1069,62100.0],["1994-07-28",3.1316,3.1809,3.0822,3.0822,222300.0],["1994-07-29",3.1809,3.2302,3.0822,3.1562,288000.0],["1994-08-01",3.2302,3.2302,3.0576,3.0576,398700.0],["1994-08-02",3.1069,3.1069,3.0329,3.0822,283500.0],["1994-08-03",3.0576,3.1069,3.0453,3.0453,315900.0],["1994-08-04",3.0329,3.0822,3.0329,3.0329,132300.0],["1994-08-05",3.0329,3.0576,3.0329,3.0576,28800.0],["1994-08-08",3.0329,3.1562,3.0329,3.1439,358200.0],["1994-08-09",3.1316,3.1562,3.1316,3.1439,93600.0],["1994-08-10",3.1316,3.3781,3.1316,3.3288,1263600.0],["1994-08-11",3.3042,3.3781,3.2549,3.3288,441900.0],["1994-08-12",3.3535,3.3781,3.3042,3.3412,635400.0],["1994-08-15",3.0576,3.3781,3.0576,3.2795,2494800.0],["1994-08-16",3.3042,3.3781,3.2795,3.3535,1554300.0],["1994-08-17",3.3288,3.3781,3.3288,3.3535,630900.0],["1994-08-18",3.3042,3.4275,3.3042,3.3535,1535400.0],["1994-08-19",3.3165,3.3781,3.2795,3.3781,225900.0],["1994-08-22",3.3412,3.3412,3.2549,3.2918,208800.0],["1994-08-23",3.3042,3.3288,3.2795,3.2795,653400.0],["1994-08-24",3.2795,3.3042,3.2055,3.2055,426600.0],["1994-08-25",3.2055,3.2549,3.1809,3.2055,603900.0],["1994-08-26",3.2549,3.3042,3.2302,3.2425,610200.0],["1994-08-29",3.2302,3.2795,3.2055,3.2795,80100.0],["1994-08-30",3.2055,3.3781,3.2055,3.3412,740700.0],["1994-08-31",3.3781,3.4275,3.2795,3.3535,884700.0],["1994-09-01",3.2795,3.2795,3.2302,3.2795,28800.0],["1994-09-02",3.2795,3.2795,3.2055,3.2179,224100.0],["1994-09-06",3.2055,3.2549,3.1809,3.1932,1053000.0],["1994-09-07",3.2055,3.2302,3.1809,3.1809,189900.0],["1994-09-08",3.2055,3.2302,3.1809,3.2302,173700.0],["1994-09-09",3.1809,3.2302,3.1562,3.1809,289800.0],["1994-09-12",3.1809,3.1809,3.1316,3.1316,23400.0],["1994-09-13",3.1562,3.1809,3.1069,3.1316,399600.0],["1994-09-14",3.1316,3.1809,3.0576,3.1439,608400.0],["1994-09-15",3.1316,3.3288,3.1316,3.2795,912600.0],["1994-09-16",3.3042,3.3535,3.2302,3.3535,316800.0],["1994-09-19",3.3535,3.3535,3.2549,3.2672,502200.0],["1994-09-20",3.1932,3.2302,3.1562,3.2055,294300.0],["1994-09-21",3.1562,3.2302,3.1562,3.1809,137700.0],["1994-09-22",3.2302,3.2795,3.2055,3.2302,186300.0],["1994-09-23",3.2795,3.2795,3.2055,3.2425,53100.0],["1994-09-26",3.0822,3.1562,3.0329,3.1562,3420000.0],["1994-09-27",3.1069,3.1562,3.1069,3.1316,1685700.0],["1994-09-28",3.1809,3.2055,3.1316,3.1686,1089900.0],["1994-09-29",3.1316,3.2055,3.1316,3.2055,549900.0],["1994-09-30",3.1562,3.2549,3.1562,3.2302,513000.0],["1994-10-03",3.1562,3.2302,3.1562,3.1562,745200.0],["1994-10-04",3.1624,3.1624,3.0822,3.0822,129600.0],["1994-10-05",3.0576,3.0576,3.0083,3.0329,1543500.0],["1994-10-06",3.0822,3.0822,3.0083,3.0206,211500.0],["1994-10-07",3.0329,3.0823,3.0329,3.0576,205200.0],["1994-10-10",3.0822,3.1562,3.0576,3.1192,818100.0],["1994-10-11",3.2055,3.2302,3.1316,3.1562,223200.0],["1994-10-12",3.1809,3.1809,3.1316,3.1316,440100.0],["1994-10-13",3.2302,3.3535,3.1562,3.2795,999900.0],["1994-10-14",3.3042,3.3042,3.2795,3.2795,138600.0],["1994-10-17",3.3042,3.3535,3.2302,3.2672,961200.0],["1994-10-18",3.2795,3.2795,3.2302,3.2302,81000.0],["1994-10-19",3.2055,3.2549,3.1562,3.1809,624600.0],["1994-10-20",3.2055,3.2055,2.9836,3.0576,1228500.0],["1994-10-21",2.9836,3.0329,2.9836,3.0329,288900.0],["1994-10-24",2.9836,3.0329,2.9343,2.959,899100.0],["1994-10-25",2.9343,2.9836,2.9096,2.959,647100.0],["1994-10-26",2.9836,2.9836,2.9343,2.9466,93600.0],["1994-10-27",3.0083,3.0083,2.9343,2.9343,22500.0],["1994-10-28",2.959,3.1069,2.9096,3.0329,682200.0],["1994-10-31",3.1069,3.1192,3.0329,3.0946,459000.0],["1994-11-01",3.1316,3.1316,2.9836,3.0822,584100.0],["1994-11-02",3.0576,3.1316,3.0576,3.1069,51300.0],["1994-11-03",3.1069,3.1562,3.0576,3.1316,233100.0],["1994-11-04",3.1316,3.1316,3.0822,3.1069,135900.0],["1994-11-07",3.1316,3.1316,3.0329,3.1069,117900.0],["1994-11-08",3.0822,3.1316,3.0822,3.1316,1664100.0],["1994-11-09",3.1809,3.1809,3.0946,3.1192,756000.0],["1994-11-10",3.1069,3.1562,3.1069,3.1562,675900.0],["1994-11-11",3.1069,3.1316,3.1069,3.1069,220500.0],["1994-11-14",2.9836,3.0329,2.9343,2.9836,775800.0],["1994-11-15",2.9713,3.0822,2.9343,3.0822,594000.0],["1994-11-16",3.0329,3.1069,3.0329,3.0699,28800.0],["1994-11-17",3.0576,3.1069,3.0329,3.1069,359100.0],["1994-11-18",3.1069,3.3288,3.0822,3.3042,1602900.0],["1994-11-21",3.4028,3.4275,3.3042,3.3288,3121200.0],["1994-11-22",3.2795,3.4521,3.2795,3.4028,1468800.0],["1994-11-23",3.3042,3.3781,3.3042,3.3288,1274400.0],["1994-11-25",3.3288,3.3781,3.3288,3.3781,48600.0],["1994-11-28",3.3535,3.3781,3.3288,3.3781,387900.0],["1994-11-29",3.4028,3.4275,3.3781,3.4275,243000.0],["1994-11-30",3.4521,3.6247,3.4521,3.5754,1411200.0],["1994-12-01",3.5261,3.7727,3.5261,3.6987,1754100.0],["1994-12-02",3.7234,3.7234,3.6247,3.6371,731700.0],["1994-12-05",3.6987,3.9206,3.6494,3.8466,1602000.0],["1994-12-06",3.8713,3.9453,3.7973,3.9206,1053000.0],["1994-12-07",3.8466,3.9206,3.822,3.9083,308700.0],["1994-12-08",3.8713,3.9206,3.7234,3.7357,1020600.0],["1994-12-09",3.7973,3.7973,3.5754,3.674,1432800.0],["1994-12-12",3.674,3.7234,3.6062,3.6494,414900.0],["1994-12-13",3.674,3.674,3.6001,3.6001,4500.0],["1994-12-14",3.6001,3.674,3.6001,3.6494,376200.0],["1994-12-15",3.6124,3.7234,3.6124,3.7234,414000.0],["1994-12-16",3.7234,3.748,3.674,3.674,580500.0],["1994-12-19",3.6494,3.674,3.6247,3.6247,314100.0],["1994-12-20",3.6247,3.6247,3.5014,3.5877,276300.0],["1994-12-21",3.6001,3.7234,3.5261,3.7234,567900.0],["1994-12-22",3.7234,3.7727,3.6987,3.748,268200.0],["1994-12-23",3.6987,3.7357,3.6987,3.6987,314100.0],["1994-12-27",3.748,3.7973,3.748,3.7603,90900.0],["1994-12-28",3.748,3.7973,3.7234,3.7357,469800.0],["1994-12-29",3.748,3.748,3.7234,3.748,179100.0],["1994-12-30",3.748,3.748,3.7234,3.7234,189900.0],["1995-01-03",3.6987,3.7234,3.674,3.6864,419400.0],["1995-01-04",3.8466,3.9946,3.8466,3.9576,2642400.0],["1995-01-05",3.9946,4.0193,3.896,3.9946,1315800.0],["1995-01-06",4.0193,4.2905,3.9699,4.2658,2106000.0],["1995-01-09",4.2658,4.2782,4.1425,4.2782,1956600.0],["1995-01-10",4.2658,4.3645,4.2658,4.2905,1054800.0],["1995-01-11",4.3151,4.3645,4.2165,4.2658,1171800.0],["1995-01-12",4.1919,4.1919,3.9699,4.0193,1647900.0],["1995-01-13",4.0932,4.1179,3.9946,4.0193,492300.0],["1995-01-16",4.1179,4.685,4.0686,4.6357,5507100.0],["1995-01-17",4.6604,4.9316,4.611,4.7837,4605300.0],["1995-01-18",4.8083,4.8083,4.5617,4.7837,2107800.0],["1995-01-19",4.759,4.8083,4.611,4.611,953100.0],["1995-01-20",4.6604,4.7097,4.5864,4.7097,583200.0],["1995-01-23",4.611,4.8083,4.611,4.796,1533600.0],["1995-01-24",4.8823,4.8823,4.7837,4.8453,2046600.0],["1995-01-25",4.7837,5.0056,4.7837,4.8823,1674900.0],["1995-01-26",4.8576,4.9563,4.8083,4.9193,587700.0],["1995-01-27",4.8823,4.9316,4.8083,4.8576,612000.0],["1995-01-30",4.8823,4.8823,4.7343,4.7837,437400.0],["1995-01-31",4.7837,4.9069,4.7343,4.9069,594900.0],["1995-02-01",4.9069,4.9316,4.833,4.9193,1064700.0],["1995-02-02",4.9563,4.9563,4.7837,4.7837,625500.0],["1995-02-03",4.8576,4.9069,4.8083,4.833,313200.0],["1995-02-06",4.833,4.9069,4.7837,4.87,477900.0],["1995-02-07",4.8576,4.9069,4.833,4.8823,549000.0],["1995-02-08",4.8576,4.9316,4.7837,4.8206,916200.0],["1995-02-09",4.7837,4.9069,4.7837,4.8576,479700.0],["1995-02-10",4.8083,4.8576,4.7343,4.8083,255600.0],["1995-02-13",4.7097,5.1042,4.7097,5.1042,2196000.0],["1995-02-14",5.2275,5.3015,5.0795,5.1042,2032200.0],["1995-02-15",5.1042,5.2275,5.0795,5.1535,1181700.0],["1995-02-16",5.1289,5.1782,5.0795,5.1042,1281600.0],["1995-02-17",5.0795,5.1289,4.9809,4.9809,279000.0],["1995-02-21",4.9809,5.0302,4.8576,4.8823,465300.0],["1995-02-22",4.9316,5.0549,4.8453,4.9439,1106100.0],["1995-02-23",4.9316,5.2028,4.9316,5.1782,1768500.0],["1995-02-24",5.1782,5.3754,5.1289,5.3261,1726200.0],["1995-02-27",5.2275,5.4987,5.2275,5.4494,2430000.0],["1995-02-28",5.4001,5.4494,5.2768,5.3261,1530900.0],["1995-03-01",5.3015,5.3508,5.2768,5.3261,195300.0],["1995-03-02",5.2891,5.3508,5.2028,5.2398,318600.0],["1995-03-03",5.2275,5.3015,5.1535,5.3015,413100.0],["1995-03-06",5.2275,5.3508,5.1535,5.3261,909000.0],["1995-03-07",5.2768,5.3015,5.1535,5.2645,1257300.0],["1995-03-08",5.3261,5.5727,5.2768,5.5234,2677500.0],["1995-03-09",5.5727,5.5974,5.4741,5.5604,2084400.0],["1995-03-10",5.548,5.696,5.5234,5.622,931500.0],["1995-03-13",5.548,5.5974,5.5234,5.5234,579600.0],["1995-03-14",5.5234,5.5727,5.4741,5.4741,253800.0],["1995-03-15",5.4494,5.4987,5.4494,5.4617,848700.0],["1995-03-16",5.4001,5.4741,5.3754,5.4248,436500.0],["1995-03-17",5.4001,5.4001,5.3508,5.3508,243000.0],["1995-03-20",5.3508,5.4494,5.3508,5.3631,252900.0],["1995-03-21",5.3508,5.4248,5.3015,5.3385,504000.0],["1995-03-22",5.4001,5.4494,5.3508,5.4001,702000.0],["1995-03-23",5.3754,5.4987,5.3754,5.4987,468000.0],["1995-03-24",5.5234,5.8193,5.4001,5.7453,1939500.0],["1995-03-27",5.8193,5.8686,5.548,5.548,2044800.0],["1995-03-28",5.548,5.5727,5.1658,5.3015,3065400.0],["1995-03-29",5.3138,5.3261,5.0302,5.1042,1836900.0],["1995-03-30",5.0795,5.1535,4.9069,5.1042,2098800.0],["1995-03-31",5.0302,5.1289,4.9316,5.1289,2004300.0],["1995-04-03",5.1042,5.1535,5.0426,5.0426,614700.0],["1995-04-04",5.0549,5.1042,4.8576,4.87,1633500.0],["1995-04-05",4.833,4.833,4.685,4.7713,1334700.0],["1995-04-06",4.759,4.7713,4.5864,4.6234,2024100.0],["1995-04-07",4.611,4.833,4.5617,4.7837,2268900.0],["1995-04-10",4.7343,4.9069,4.7343,4.7713,987300.0],["1995-04-11",4.7837,4.8083,4.759,4.8083,166500.0],["1995-04-12",4.8083,4.8576,4.759,4.833,633600.0],["1995-04-13",4.8083,4.833,4.6604,4.6604,1487700.0],["1995-04-17",4.6604,4.685,4.3645,4.4508,4237200.0],["1995-04-18",4.4384,4.5124,4.3891,4.4631,979200.0],["1995-04-19",4.4138,4.4631,4.3645,4.4261,812700.0],["1995-04-20",4.4384,4.4384,4.2905,4.3151,1030500.0],["1995-04-21",4.3521,4.3521,4.2165,4.3275,1280700.0],["1995-04-24",4.3398,4.3398,4.2905,4.2905,191700.0],["1995-04-25",4.3398,4.3398,4.2165,4.2535,261900.0],["1995-04-26",4.2412,4.2658,4.1549,4.1919,1400400.0],["1995-04-27",4.1425,4.1919,3.9823,4.0686,798300.0],["1995-04-28",4.0686,4.0686,3.8528,3.9946,1607400.0],["1995-05-01",3.9946,3.9946,3.896,3.9083,1269000.0],["1995-05-02",3.896,3.9699,3.896,3.9453,903600.0],["1995-05-03",3.896,4.1179,3.896,4.0686,1848600.0],["1995-05-04",4.1425,4.3645,4.0932,4.3645,2561400.0],["1995-05-05",4.3645,4.4138,4.1672,4.2658,1705500.0],["1995-05-08",4.2412,4.2658,4.1672,4.2412,637200.0],["1995-05-09",4.2412,4.2412,4.1425,4.2412,287100.0],["1995-05-10",4.2412,4.2412,4.0439,4.1425,669600.0],["1995-05-11",4.1179,4.2905,4.0932,4.2905,2016000.0],["1995-05-12",4.2905,4.3398,4.235,4.2658,1089000.0],["1995-05-15",4.3891,4.7097,4.3151,4.6357,2089800.0],["1995-05-16",4.6604,4.9316,4.5864,4.759,2803500.0],["1995-05-17",4.7837,4.7837,4.5987,4.611,1002600.0],["1995-05-18",4.6357,4.9316,4.5864,4.7343,1557000.0],["1995-05-19",4.7097,4.759,4.5864,4.6357,954000.0],["1995-05-22",4.6542,4.685,4.5864,4.6665,486000.0],["1995-05-23",4.685,4.759,4.6357,4.685,374400.0],["1995-05-24",4.7097,4.7343,4.6357,4.6604,420300.0],["1995-05-25",4.6604,4.6727,4.4878,4.5987,1283400.0],["1995-05-26",4.5617,4.7343,4.5617,4.7343,885600.0],["1995-05-30",4.7837,5.0056,4.759,4.9316,2033100.0],["1995-05-31",4.9069,5.0302,4.9069,4.9563,1261800.0],["1995-06-01",4.9563,5.0056,4.833,4.9316,356400.0],["1995-06-02",4.8206,4.9069,4.8083,4.8823,237600.0],["1995-06-05",4.9563,5.0302,4.9316,5.0302,468900.0],["1995-06-06",5.0056,5.0549,4.9563,5.0549,397800.0],["1995-06-07",5.0795,5.1289,5.0302,5.1042,647100.0],["1995-06-08",5.1042,5.1042,5.0302,5.0549,261900.0],["1995-06-09",5.0549,5.1042,4.9563,5.0179,716400.0],["1995-06-12",5.0302,5.1535,4.9809,5.0672,456300.0],["1995-06-13",5.1289,5.1289,5.0549,5.0795,207000.0],["1995-06-14",5.0795,5.2275,5.0302,5.1782,773100.0],["1995-06-15",5.2522,5.3261,5.1535,5.2028,423000.0],["1995-06-16",5.2028,5.2028,4.9809,5.0302,904500.0],["1995-06-19",5.0056,5.0549,4.9809,5.0549,81000.0],["1995-06-20",5.0549,5.0795,5.0056,5.0302,840600.0],["1995-06-21",5.0549,5.0795,4.9809,5.0056,503100.0],["1995-06-22",5.1289,5.4987,5.1042,5.4494,3313800.0],["1995-06-23",5.3261,5.4494,5.1782,5.2028,2087100.0],["1995-06-26",5.1782,5.2275,5.0795,5.0919,891900.0],["1995-06-27",5.0795,5.1042,5.0056,5.0179,251100.0],["1995-06-28",5.0056,5.1042,4.9563,5.0302,402300.0],["1995-06-29",5.0302,5.2028,5.0302,5.1782,549000.0],["1995-06-30",5.2028,5.2522,5.1042,5.1289,419400.0],["1995-07-03",5.1042,5.1289,5.0795,5.0795,60300.0],["1995-07-05",5.0795,5.1042,5.0549,5.0795,880200.0],["1995-07-06",5.0302,5.0795,5.0056,5.0549,370800.0],["1995-07-07",5.0795,5.2768,5.0302,5.2398,2067300.0],["1995-07-10",5.2028,5.2522,5.2028,5.2275,729900.0],["1995-07-11",5.1782,5.2522,5.1535,5.2398,701100.0],["1995-07-12",5.2275,5.4741,5.2275,5.3261,1467900.0],["1995-07-13",5.3754,5.4248,5.3261,5.3508,711900.0],["1995-07-14",5.2768,5.4001,5.2768,5.4001,956700.0],["1995-07-17",5.3508,5.4001,5.3015,5.3508,886500.0],["1995-07-18",5.3015,5.3878,5.2522,5.3261,682200.0],["1995-07-19",5.2768,5.2768,5.0302,5.1782,1236600.0],["1995-07-20",5.1782,5.3754,5.1782,5.3754,655200.0],["1995-07-21",5.3754,5.4987,5.3754,5.4248,1104300.0],["1995-07-24",5.4248,5.6467,5.4248,5.5234,677700.0],["1995-07-25",5.5481,5.7946,5.4987,5.696,1362600.0],["1995-07-26",5.6713,5.7823,5.6467,5.7453,1038600.0],["1995-07-27",5.696,5.7453,5.6713,5.7207,989100.0],["1995-07-28",5.7946,5.8439,5.622,5.6467,1074600.0],["1995-07-31",5.622,5.622,5.4987,5.548,456300.0],["1995-08-01",5.548,5.5727,5.4741,5.5234,1700100.0],["1995-08-02",5.5727,5.7207,5.4494,5.4494,782100.0],["1995-08-03",5.4001,5.4494,5.3015,5.3508,599400.0],["1995-08-04",5.3015,5.3015,5.2275,5.2645,243900.0],["1995-08-07",5.2028,5.2522,5.1289,5.2275,443700.0],["1995-08-08",5.2768,5.2768,5.2028,5.2768,473400.0],["1995-08-09",5.3508,5.3754,5.3015,5.3015,239400.0],["1995-08-10",5.3015,5.3754,5.2768,5.3015,926100.0],["1995-08-11",5.3015,5.3015,5.2152,5.2152,1992600.0],["1995-08-14",5.2028,5.3508,5.2028,5.2768,354600.0],["1995-08-15",5.3508,5.3754,5.2768,5.3508,234000.0],["1995-08-16",5.3754,5.7207,5.3754,5.696,891000.0],["1995-08-17",5.5974,5.696,5.5727,5.6713,465300.0],["1995-08-18",5.696,5.8686,5.6467,5.6467,827100.0],["1995-08-21",5.622,5.6713,5.4741,5.4987,243900.0],["1995-08-22",5.4741,5.5234,5.4248,5.4987,275400.0],["1995-08-23",5.4679,5.4987,5.3508,5.357,74700.0],["1995-08-24",5.4248,5.4494,5.3508,5.3508,76500.0],["1995-08-25",5.3754,5.4741,5.3015,5.4741,486900.0],["1995-08-28",5.5234,5.5234,5.3569,5.3631,1188000.0],["1995-08-29",5.3261,5.3754,4.9624,5.0549,757800.0],["1995-08-30",5.1042,5.3015,4.9809,5.2275,1632600.0],["1995-08-31",5.4248,5.77,5.4248,5.7453,2472300.0],["1995-09-01",5.6713,5.8193,5.6467,5.807,1183500.0],["1995-09-05",5.8193,5.9672,5.7453,5.8933,1016100.0],["1995-09-06",5.8933,6.0166,5.8439,5.9672,1044000.0],["1995-09-07",6.0412,6.633,5.9672,6.6083,1859400.0],["1995-09-08",6.5837,6.633,6.2878,6.3864,2011500.0],["1995-09-11",6.3618,6.4357,6.2261,6.2261,607500.0],["1995-09-12",6.2138,6.3124,6.0905,6.1152,260100.0],["1995-09-13",6.1645,6.2631,6.1398,6.2138,262800.0],["1995-09-14",6.1152,6.1892,6.1152,6.1892,157500.0],["1995-09-15",6.0412,6.1275,5.9426,6.1152,638100.0],["1995-09-18",6.0412,6.0905,6.0166,6.0905,128700.0],["1995-09-19",6.0905,6.1892,6.0166,6.0289,621900.0],["1995-09-20",6.0905,6.0905,5.9672,6.0042,83700.0],["1995-09-21",5.9179,5.9672,5.6713,5.6713,800100.0],["1995-09-22",5.5974,5.6467,5.4987,5.548,1135800.0],["1995-09-25",5.7453,6.1152,5.659,6.1152,2149200.0],["1995-09-26",6.0905,6.5097,6.0412,6.4234,2077200.0],["1995-09-27",6.3371,6.4111,6.0412,6.4111,1600200.0],["1995-09-28",6.3618,6.9536,6.3618,6.633,3648600.0],["1995-09-29",6.6577,6.7316,6.5344,6.6083,720000.0],["1995-10-02",6.559,6.8056,6.559,6.707,1096200.0],["1995-10-03",6.6823,6.707,6.4234,6.4604,1070100.0],["1995-10-04",6.4111,6.5097,6.3618,6.3618,64800.0],["1995-10-05",6.3371,6.6823,6.3371,6.633,1478700.0],["1995-10-06",6.6453,6.7316,6.5097,6.6823,911700.0],["1995-10-09",6.5837,6.5837,6.3618,6.4481,523800.0],["1995-10-10",6.1645,6.3124,6.1398,6.2385,1044000.0],["1995-10-11",6.4604,6.4851,6.3371,6.4357,306900.0],["1995-10-12",6.3618,6.4604,6.2878,6.3371,243900.0],["1995-10-13",6.3371,6.4357,6.3124,6.4111,978300.0],["1995-10-16",6.3864,6.522,6.3864,6.4851,527400.0],["1995-10-17",6.5344,6.633,6.4604,6.5344,494100.0],["1995-10-18",6.633,6.6577,6.3371,6.3618,284400.0],["1995-10-19",6.2385,6.3371,6.0166,6.0659,876600.0],["1995-10-20",6.0905,6.1645,6.0412,6.1152,441000.0],["1995-10-23",5.9919,6.0905,5.9672,6.0905,360000.0],["1995-10-24",6.1398,6.1892,6.0412,6.1152,164700.0],["1995-10-25",6.1645,6.1645,5.9919,6.0042,213300.0],["1995-10-26",5.9672,6.0659,5.7207,5.8686,819900.0],["1995-10-27",5.8686,5.8933,5.77,5.8933,90000.0],["1995-10-30",5.9919,6.2755,5.9179,6.1892,823500.0],["1995-10-31",6.3124,6.5837,6.2138,6.4604,1254600.0],["1995-11-01",6.4357,6.4357,6.3618,6.3864,81000.0],["1995-11-02",6.3864,6.5344,6.3371,6.4111,522000.0],["1995-11-03",6.3124,6.3124,6.1645,6.2138,376200.0],["1995-11-06",6.1645,6.2631,6.0659,6.2631,486900.0],["1995-11-07",6.1398,6.2138,5.8439,5.9426,864900.0],["1995-11-08",5.9919,6.0166,5.5727,5.696,746100.0],["1995-11-09",5.7453,5.8193,5.6467,5.77,532800.0],["1995-11-10",5.6713,5.7453,5.622,5.696,194400.0],["1995-11-13",5.6467,6.0412,5.622,5.8686,897300.0],["1995-11-14",5.8686,6.0166,5.8193,5.9179,418500.0],["1995-11-15",5.9426,6.0166,5.9179,5.9919,538200.0],["1995-11-16",5.9919,6.1645,5.9672,6.0166,439200.0],["1995-11-17",5.9426,6.4604,5.9426,6.2878,1461600.0],["1995-11-20",6.3124,6.3371,6.1892,6.2385,205200.0],["1995-11-21",6.1398,6.4111,6.1398,6.2385,428400.0],["1995-11-22",6.2138,6.3864,6.1892,6.2878,265500.0],["1995-11-24",6.2878,6.2878,6.2138,6.2138,58500.0],["1995-11-27",6.3618,6.4357,6.2138,6.4357,486900.0],["1995-11-28",6.5097,6.5097,6.1152,6.2138,396900.0],["1995-11-29",6.2138,6.2138,5.7946,5.8933,162450.0],["1995-11-30",5.9672,6.4111,5.9179,6.2631,269550.0],["1995-12-01",6.2631,6.4111,6.1152,6.3124,119250.0],["1995-12-04",6.3124,6.4604,6.1152,6.4111,247050.0],["1995-12-05",6.4604,6.4604,6.2631,6.2631,279900.0],["1995-12-06",6.3618,6.4111,6.2631,6.2755,32850.0],["1995-12-07",6.3124,6.4604,6.2631,6.3124,281250.0],["1995-12-08",6.4357,6.6577,6.2631,6.633,2744100.0],["1995-12-11",6.6577,6.6577,6.3618,6.559,715050.0],["1995-12-12",6.4604,6.6083,6.4111,6.559,445500.0],["1995-12-13",6.559,6.559,6.4604,6.559,108450.0],["1995-12-14",6.559,6.6083,6.4604,6.5097,544950.0],["1995-12-15",6.559,6.559,6.4604,6.4604,193500.0],["1995-12-18",6.4604,6.5344,6.2138,6.2878,146250.0],["1995-12-19",6.3124,6.8303,6.2138,6.8303,1456650.0],["1995-12-20",6.8549,7.3234,6.8056,7.1755,1084950.0],["1995-12-21",7.2495,7.2495,7.1015,7.1015,139050.0],["1995-12-22",7.1015,7.2741,6.9536,7.0522,497250.0],["1995-12-26",6.9536,7.496,6.9536,7.0522,321300.0],["1995-12-27",7.1755,7.1755,6.6577,6.9782,192150.0],["1995-12-28",6.9536,7.2001,6.9042,7.0029,186750.0],["1995-12-29",7.0645,7.4467,6.9782,7.3974,161550.0],["1996-01-02",7.2988,7.4467,7.1015,7.2988,94950.0],["1996-01-03",7.2001,7.2495,6.6577,6.7563,266400.0],["1996-01-04",6.4111,6.4357,5.8686,6.1152,1216800.0],["1996-01-05",5.8193,5.9179,5.7207,5.7207,465750.0],["1996-01-08",5.7946,5.7946,5.5974,5.7207,56250.0],["1996-01-09",5.622,5.6713,5.1782,5.2275,1000800.0],["1996-01-10",4.9316,5.2275,4.9316,5.1042,344700.0],["1996-01-11",5.3261,5.4741,5.2275,5.4001,801900.0],["1996-01-12",5.4741,5.4987,5.2275,5.3261,449100.0],["1996-01-15",5.4248,5.4248,5.1289,5.1412,261900.0],["1996-01-16",5.2768,5.2768,5.1042,5.2275,204300.0],["1996-01-17",5.0795,5.7207,5.0795,5.548,571500.0],["1996-01-18",5.6713,5.6713,5.3754,5.4248,270900.0],["1996-01-19",5.4248,5.6713,5.3754,5.4741,134100.0],["1996-01-22",5.4741,5.7207,5.3261,5.4248,574200.0],["1996-01-23",5.5727,5.622,5.4248,5.5234,130500.0],["1996-01-24",5.5234,5.6713,5.4741,5.622,282600.0],["1996-01-25",5.6713,5.7207,5.4741,5.622,320400.0],["1996-01-26",5.622,5.622,5.3261,5.5234,90450.0],["1996-01-29",5.4741,5.5727,5.0302,5.3261,286650.0],["1996-01-30",5.2275,5.622,5.2275,5.5234,335250.0],["1996-01-31",5.622,5.622,5.3754,5.5727,71100.0],["1996-02-01",5.622,5.622,5.2768,5.4741,215100.0],["1996-02-02",5.4741,5.5234,5.3754,5.4741,189450.0],["1996-02-05",5.5234,5.622,5.3754,5.5234,211050.0],["1996-02-06",5.622,5.77,5.5234,5.7207,216000.0],["1996-02-07",5.7207,5.8193,5.2768,5.5234,210150.0],["1996-02-08",5.3754,5.5234,5.1782,5.3754,204750.0],["1996-02-09",5.2768,5.4248,5.1782,5.2768,121500.0],["1996-02-12",5.2768,5.2768,4.3398,4.3398,1524600.0],["1996-02-13",4.2905,4.3891,4.0932,4.1425,1334700.0],["1996-02-14",4.2412,4.2905,3.8466,3.896,1544400.0],["1996-02-15",3.8466,4.2412,3.8466,4.0193,2245050.0],["1996-02-16",3.9453,4.1425,3.9453,4.0932,288900.0],["1996-02-20",3.896,4.0439,3.8466,3.9453,575550.0],["1996-02-21",3.8466,4.0932,3.8466,3.9453,687150.0],["1996-02-22",4.0932,4.1919,4.0439,4.0932,1079100.0],["1996-02-23",4.1425,4.4384,4.0439,4.3398,798750.0],["1996-02-26",4.5371,4.611,4.3891,4.5124,1056600.0],["1996-02-27",4.5617,4.8823,4.5617,4.5864,569250.0],["1996-02-28",4.685,4.7837,4.5864,4.7097,548100.0],["1996-02-29",4.5371,4.5371,4.3398,4.3398,560250.0],["1996-03-01",4.3645,4.4878,4.2412,4.3398,289800.0],["1996-03-04",4.2905,4.4384,4.2905,4.3645,164700.0],["1996-03-05",4.2905,4.4384,4.1425,4.1919,479250.0],["1996-03-06",4.3398,4.3398,4.1919,4.2905,1463850.0],["1996-03-07",4.2412,4.3398,4.1919,4.3151,202050.0],["1996-03-08",4.2412,4.2905,4.0439,4.1425,183600.0],["1996-03-11",4.1425,4.1919,4.0439,4.1919,134550.0],["1996-03-12",4.1425,4.2412,4.0932,4.0932,66150.0],["1996-03-13",4.2412,4.5371,4.0932,4.4878,321300.0],["1996-03-14",4.4878,4.5864,4.2412,4.2535,320850.0],["1996-03-15",4.3891,4.3891,4.2412,4.3891,95850.0],["1996-03-18",4.2412,4.3891,4.0932,4.1425,429300.0],["1996-03-19",4.1919,4.2905,4.0932,4.2412,143550.0],["1996-03-20",4.2412,4.2412,4.0439,4.0932,698850.0],["1996-03-21",4.1425,4.1919,4.0439,4.0439,1035900.0],["1996-03-22",4.1919,4.2412,4.0932,4.1425,1795500.0],["1996-03-25",4.1919,4.2412,3.896,3.9453,1408500.0],["1996-03-26",3.6001,3.6001,2.9096,2.9466,13521150.0],["1996-03-27",3.0329,3.0329,2.9096,2.959,4629150.0],["1996-03-28",2.9959,3.0083,2.9096,2.9343,3685050.0],["1996-03-29",2.9343,2.9836,2.9343,2.959,2582100.0],["1996-04-01",2.9836,3.0822,2.959,3.0206,705600.0],["1996-04-02",3.0576,3.1069,2.959,3.0453,2495700.0],["1996-04-03",3.0822,3.1069,3.0329,3.0822,769500.0],["1996-04-04",3.0822,3.1316,3.0329,3.1316,792900.0],["1996-04-08",3.0329,3.1316,3.0329,3.1316,442800.0],["1996-04-09",3.0576,3.1069,2.9836,3.0329,442800.0],["1996-04-10",3.0083,3.0576,2.959,3.0329,318600.0],["1996-04-11",3.1069,3.1069,3.0576,3.1069,269550.0],["1996-04-12",3.1316,3.1316,3.0576,3.0576,189000.0],["1996-04-15",3.0576,3.1069,3.0329,3.1069,117450.0],["1996-04-16",3.1069,3.1069,2.9836,2.9959,256500.0],["1996-04-17",3.0329,3.0329,2.885,2.9096,1313100.0],["1996-04-18",2.9836,3.0083,2.959,2.959,398700.0],["1996-04-19",2.959,3.1316,2.959,3.0822,513000.0],["1996-04-22",3.1562,3.2302,3.1562,3.2302,612000.0],["1996-04-23",3.2302,3.4521,3.2302,3.3781,1004850.0],["1996-04-24",3.5014,3.6247,3.4768,3.5754,2106450.0],["1996-04-25",3.5508,3.6247,3.4768,3.5014,355050.0],["1996-04-26",3.5014,3.5014,3.3288,3.3781,319050.0],["1996-04-29",3.3781,3.3781,3.1809,3.2549,537750.0],["1996-04-30",3.1809,3.2302,3.0822,3.1069,575100.0],["1996-05-01",3.1316,3.1316,3.0822,3.1069,721350.0],["1996-05-02",3.1316,3.1316,3.0329,3.1069,209700.0],["1996-05-03",3.1069,3.1069,3.0329,3.0822,188550.0],["1996-05-06",3.0822,3.1069,3.0329,3.0822,213300.0],["1996-05-07",3.0822,3.1069,3.0576,3.0699,601200.0],["1996-05-08",3.1069,3.1069,3.0083,3.0329,568800.0],["1996-05-09",3.0329,3.1069,3.0329,3.1069,788400.0],["1996-05-10",3.1316,3.1316,3.0329,3.0576,579600.0],["1996-05-13",3.0083,3.0083,2.9096,2.9836,1348200.0],["1996-05-14",2.9343,2.9836,2.9343,2.959,1588500.0],["1996-05-15",2.9836,3.0329,2.959,2.9836,1872000.0],["1996-05-16",3.0083,3.0576,2.959,3.0453,1100700.0],["1996-05-17",3.0576,3.4768,3.0329,3.3288,1162350.0],["1996-05-20",3.4521,3.4768,3.3288,3.4028,625950.0],["1996-05-21",3.4028,3.4028,3.3288,3.3781,172350.0],["1996-05-22",3.3781,3.3781,3.2302,3.3042,290700.0],["1996-05-23",3.3535,3.4275,3.2795,3.3042,639450.0],["1996-05-24",3.2795,3.3288,3.2795,3.3288,117900.0],["1996-05-28",3.2795,3.3535,3.2795,3.3535,159750.0],["1996-05-29",3.3535,3.3535,3.1562,3.2055,247050.0],["1996-05-30",3.2055,3.2055,3.1316,3.1562,151650.0],["1996-05-31",3.2055,3.2055,3.0576,3.1316,505800.0],["1996-06-03",3.1069,3.2302,3.0576,3.2055,575100.0],["1996-06-04",3.2302,3.4768,3.1809,3.3042,879300.0],["1996-06-05",3.2918,3.4275,3.2795,3.4275,359100.0],["1996-06-06",3.3535,3.4275,3.2302,3.3288,253350.0],["1996-06-07",3.1562,3.2055,3.1069,3.1562,477900.0],["1996-06-10",3.1562,3.1562,3.1069,3.1192,267300.0],["1996-06-11",3.1562,3.1562,3.0576,3.0576,840150.0],["1996-06-12",3.0576,3.1069,3.0083,3.0576,316800.0],["1996-06-13",3.0822,3.0822,2.9343,3.0083,744750.0],["1996-06-14",3.0083,3.0329,2.959,2.9836,339750.0],["1996-06-17",2.9836,3.0576,2.9836,3.0576,291150.0],["1996-06-18",2.9836,3.0576,2.959,2.959,370350.0],["1996-06-19",2.9343,2.9836,2.9343,2.9343,456300.0],["1996-06-20",2.9096,2.9836,2.9096,2.9343,1049400.0],["1996-06-21",2.9836,2.9836,2.8603,2.885,429300.0],["1996-06-24",2.8603,2.9343,2.737,2.811,2159550.0],["1996-06-25",2.811,2.9096,2.811,2.885,765000.0],["1996-06-26",2.8603,2.9096,2.7617,2.7864,1207350.0],["1996-06-27",2.737,2.9096,2.737,2.8603,479700.0],["1996-06-28",2.885,3.2302,2.885,3.2302,843750.0],["1996-07-01",3.2302,3.2302,3.0822,3.1316,247500.0],["1996-07-02",3.1069,3.1316,3.0083,3.0206,834750.0],["1996-07-03",3.0083,3.0329,2.9096,2.9343,1594800.0],["1996-07-05",2.9096,2.9096,2.811,2.811,24300.0],["1996-07-08",2.811,2.8603,2.7617,2.7864,110700.0],["1996-07-09",2.7617,2.8603,2.7617,2.7617,573750.0],["1996-07-10",2.7864,2.7864,2.737,2.737,489600.0],["1996-07-11",2.7124,2.7617,2.6631,2.6877,959850.0],["1996-07-12",2.737,2.737,2.6384,2.7124,1166400.0],["1996-07-15",2.6384,2.7124,2.6384,2.6631,486000.0],["1996-07-16",2.6384,2.7124,2.5891,2.6631,1112400.0],["1996-07-17",2.6877,2.737,2.6631,2.7124,612450.0],["1996-07-18",2.6877,2.8357,2.6877,2.7864,118350.0],["1996-07-19",2.737,3.0083,2.737,2.9836,382050.0],["1996-07-22",2.959,2.9836,2.6384,2.7124,355050.0],["1996-07-23",2.811,2.811,2.7124,2.7124,228150.0],["1996-07-24",2.6877,2.737,2.6631,2.737,594000.0],["1996-07-25",2.6877,2.737,2.6631,2.6631,288900.0],["1996-07-26",2.6631,2.7124,2.5644,2.6137,348300.0],["1996-07-29",2.5891,2.6877,2.5891,2.6137,225000.0],["1996-07-30",2.6631,2.6631,2.5891,2.5891,79650.0],["1996-07-31",2.6014,2.7124,2.5891,2.6631,616950.0],["1996-08-01",2.7124,2.7617,2.5891,2.6137,565200.0],["1996-08-02",2.6137,2.6631,2.6137,2.6631,314100.0],["1996-08-05",2.6137,2.6384,2.4658,2.4905,1517850.0],["1996-08-06",2.4658,2.5398,2.3918,2.4165,604800.0],["1996-08-07",2.4658,2.4905,2.4165,2.4411,1039050.0],["1996-08-08",2.4411,2.4905,2.3918,2.4658,115200.0],["1996-08-09",2.4411,2.5891,2.3918,2.5644,294300.0],["1996-08-12",2.5891,2.6631,2.5151,2.6631,126000.0],["1996-08-13",2.6137,2.8357,2.6137,2.737,364500.0],["1996-08-14",2.7124,2.8357,2.7124,2.7124,218700.0],["1996-08-15",2.7124,2.7617,2.6631,2.6631,121050.0],["1996-08-16",2.6631,2.6877,2.5644,2.6877,3608100.0],["1996-08-19",2.6384,2.7124,2.5891,2.6384,379800.0],["1996-08-20",2.5644,2.6384,2.5644,2.5891,205200.0],["1996-08-21",2.6137,2.6631,2.5644,2.5891,162450.0],["1996-08-22",2.5891,2.9343,2.5891,2.9343,477900.0],["1996-08-23",2.959,2.9836,2.8603,2.9096,459000.0],["1996-08-26",2.9096,3.1562,2.9096,3.1069,592650.0],["1996-08-27",3.0329,3.1809,3.0329,3.1316,547650.0],["1996-08-28",3.1809,3.2795,3.1316,3.2549,757350.0],["1996-08-29",3.2302,3.2549,3.1809,3.1809,351900.0],["1996-08-30",3.1809,3.2549,3.1809,3.1809,190800.0],["1996-09-03",3.1316,3.2549,3.1316,3.1809,513900.0],["1996-09-04",3.3042,3.3781,3.2795,3.3042,640350.0],["1996-09-05",3.2549,3.3288,3.2302,3.2549,346950.0],["1996-09-06",3.2302,3.3042,3.2055,3.2549,370350.0],["1996-09-09",3.2302,3.2795,3.2302,3.2795,60300.0],["1996-09-10",3.3042,3.3042,3.2302,3.2795,175950.0],["1996-09-11",3.2549,3.3781,3.2549,3.2795,430200.0],["1996-09-12",3.3288,3.4275,3.2795,3.2795,365850.0],["1996-09-13",3.3535,3.3535,3.0083,3.0576,633150.0],["1996-09-16",3.0822,3.1316,2.9836,2.9836,263250.0],["1996-09-17",2.959,2.9836,2.7864,2.8727,864900.0],["1996-09-18",2.8603,2.885,2.7617,2.8727,292050.0],["1996-09-19",2.8603,2.885,2.811,2.885,204750.0],["1996-09-20",2.8357,3.2055,2.8357,3.1069,1274400.0],["1996-09-23",3.2549,3.3042,3.1316,3.1809,369900.0],["1996-09-24",3.1809,3.1809,3.0083,3.0576,258300.0],["1996-09-25",3.0083,3.0822,2.9096,2.9343,292050.0],["1996-09-26",3.0083,3.0822,2.9096,3.0329,396450.0],["1996-09-27",3.0083,3.0822,2.9096,3.0822,445050.0],["1996-09-30",3.0329,3.1562,3.0329,3.1562,637650.0],["1996-10-01",3.0822,3.1069,3.0329,3.0822,246600.0],["1996-10-02",3.0329,3.1069,3.0329,3.0576,363150.0],["1996-10-03",3.0453,3.0823,3.0083,3.0576,60750.0],["1996-10-04",3.0822,3.1069,2.9836,3.0083,279000.0],["1996-10-07",2.9836,3.0083,2.9096,2.9096,239850.0],["1996-10-08",2.885,2.959,2.885,2.885,153000.0],["1996-10-09",2.885,2.959,2.885,2.9096,94500.0],["1996-10-10",2.959,3.0822,2.9096,2.9836,376200.0],["1996-10-11",2.9836,2.9836,2.9343,2.9343,245700.0],["1996-10-14",2.9343,3.1069,2.9343,3.1069,590400.0],["1996-10-15",3.1809,3.4768,3.1069,3.4521,1285650.0],["1996-10-16",3.4275,3.4275,3.1562,3.2302,809100.0],["1996-10-17",3.2302,3.3535,3.2055,3.2795,436500.0],["1996-10-18",3.2795,3.2795,3.1809,3.1809,187650.0],["1996-10-21",3.2055,3.2549,3.0329,3.0329,441900.0],["1996-10-22",3.0329,3.1809,3.0083,3.1069,480600.0],["1996-10-23",3.0822,3.2302,3.0822,3.1316,457650.0],["1996-10-24",3.2302,3.2302,3.0083,3.1316,264150.0],["1996-10-25",3.0576,3.1316,3.0576,3.0576,117450.0],["1996-10-28",3.1316,3.1316,3.0083,3.0822,204750.0],["1996-10-29",3.0823,3.1316,3.0329,3.0576,70200.0],["1996-10-30",3.0822,3.1069,3.0329,3.0329,403650.0],["1996-10-31",3.0329,3.0822,3.0329,3.0822,309150.0],["1996-11-01",3.0329,3.0823,3.0329,3.0576,89100.0],["1996-11-04",3.0329,3.0822,3.0329,3.0822,244800.0],["1996-11-05",3.0329,3.1316,2.9836,3.0822,435600.0],["1996-11-06",3.1069,3.1069,3.0329,3.0329,150300.0],["1996-11-07",2.9836,3.0329,2.9836,3.0083,54450.0],["1996-11-08",3.0329,3.0576,2.9836,3.0329,185850.0],["1996-11-11",3.0083,3.0576,3.0083,3.0083,87750.0],["1996-11-12",3.0083,3.1069,3.0083,3.0576,167400.0],["1996-11-13",3.0329,3.4028,3.0329,3.3288,957150.0],["1996-11-14",3.4028,3.4521,3.1809,3.3288,663750.0],["1996-11-15",3.3535,3.3535,3.2549,3.3288,208350.0],["1996-11-18",3.3781,3.4028,3.2549,3.3288,209700.0],["1996-11-19",3.3042,3.3781,3.2179,3.2179,181350.0],["1996-11-20",3.1562,3.2549,3.0699,3.1562,207450.0],["1996-11-21",3.1562,3.1809,3.0822,3.1809,272700.0],["1996-11-22",3.1316,3.1809,3.0822,3.1316,449550.0],["1996-11-25",3.1562,3.1562,3.0329,3.0329,254700.0],["1996-11-26",3.0329,3.1069,3.0329,3.0576,396450.0],["1996-11-27",3.0822,3.2055,3.0083,3.2055,1209600.0],["1996-11-29",3.2302,4.3151,3.2055,3.9699,6701850.0],["1996-12-02",4.3398,4.5371,3.6494,3.7727,5801400.0],["1996-12-03",3.9699,3.9699,3.4275,3.6001,1904400.0],["1996-12-04",3.6494,4.2412,3.4768,3.9699,3318300.0],["1996-12-05",3.896,4.0686,3.822,3.822,1068300.0],["1996-12-06",3.6987,3.9699,3.4521,3.8466,1171800.0],["1996-12-09",3.9946,3.9946,3.7973,3.9206,425700.0],["1996-12-10",3.9699,3.9699,3.6001,3.7234,1137150.0],["1996-12-11",3.6247,3.7973,3.5508,3.748,729900.0],["1996-12-12",3.748,3.896,3.6494,3.7511,335700.0],["1996-12-13",3.7727,3.8466,3.6987,3.748,301050.0],["1996-12-16",3.822,3.822,3.674,3.7727,260550.0],["1996-12-17",3.7973,4.1672,3.6987,3.9453,2157300.0],["1996-12-18",3.9699,4.1425,3.9206,3.9699,2059650.0],["1996-12-19",3.9453,4.1672,3.896,4.1425,1113300.0],["1996-12-20",4.0932,4.0932,3.5508,3.7973,2319300.0],["1996-12-23",3.7973,3.8466,3.674,3.748,488250.0],["1996-12-24",3.7727,3.822,3.6987,3.822,67500.0],["1996-12-26",3.8466,4.0193,3.748,3.9946,410850.0],["1996-12-27",3.896,4.0193,3.822,3.896,397800.0],["1996-12-30",3.9206,3.9206,3.6247,3.6987,407700.0],["1996-12-31",3.7234,4.0439,3.4028,3.9453,1153350.0],["1997-01-02",3.896,3.9699,3.748,3.8713,295200.0],["1997-01-03",3.8713,3.9699,3.748,3.8466,445950.0],["1997-01-06",3.9453,3.9453,3.6494,3.6987,464850.0],["1997-01-07",3.748,3.7973,3.674,3.7727,238050.0],["1997-01-08",3.6987,3.822,3.6987,3.7973,235350.0],["1997-01-09",3.7234,3.8466,3.7234,3.822,245700.0],["1997-01-10",3.748,3.8466,3.6494,3.748,234900.0],["1997-01-13",3.6987,3.7973,3.6494,3.6494,178200.0],["1997-01-14",3.6001,3.822,3.6001,3.822,539100.0],["1997-01-15",3.7234,3.822,3.6247,3.674,447300.0],["1997-01-16",3.6494,3.7727,3.6494,3.6987,594900.0],["1997-01-17",3.7727,4.2412,3.6987,4.1179,2485800.0],["1997-01-20",4.0932,4.1179,3.674,3.748,2724300.0],["1997-01-21",3.8466,3.896,3.6987,3.7973,748350.0],["1997-01-22",3.7727,4.1425,3.674,3.9946,2395350.0],["1997-01-23",4.0439,4.1179,3.6987,3.748,2363850.0],["1997-01-24",3.748,3.8466,3.6494,3.7973,1479600.0],["1997-01-27",3.822,3.8713,3.674,3.6987,488700.0],["1997-01-28",3.748,3.748,3.3781,3.3781,872100.0],["1997-01-29",3.4521,3.748,3.4275,3.674,843300.0],["1997-01-30",3.6494,3.7727,3.5014,3.5754,1120950.0],["1997-01-31",3.3535,3.5261,3.2549,3.4028,945900.0],["1997-02-03",3.5261,3.5261,3.4028,3.4275,180450.0],["1997-02-04",3.4028,3.5261,3.3042,3.4275,524250.0],["1997-02-05",3.4275,3.4275,3.2549,3.3042,421200.0],["1997-02-06",3.2549,3.3535,3.2549,3.3535,213750.0],["1997-02-07",3.4521,3.4768,3.3042,3.3781,288000.0],["1997-02-10",3.4521,3.5014,3.2795,3.2795,1476900.0],["1997-02-11",3.2549,3.3535,2.885,2.959,594450.0],["1997-02-12",3.0083,3.0576,2.9096,2.959,576000.0],["1997-02-13",3.0083,3.0083,2.8357,2.9836,479700.0],["1997-02-14",2.959,2.9836,2.885,2.885,247500.0],["1997-02-18",2.9836,2.9836,2.9343,2.959,270000.0],["1997-02-19",2.9343,3.0329,2.9343,2.959,810900.0],["1997-02-20",2.922,2.959,2.8357,2.885,166950.0],["1997-02-21",2.885,2.885,2.5398,2.6137,883800.0],["1997-02-24",2.5891,2.7617,2.5398,2.7124,881550.0],["1997-02-25",2.7124,2.7124,2.4905,2.5644,765900.0],["1997-02-26",2.6137,2.7617,2.5891,2.6631,343350.0],["1997-02-27",2.6631,2.7617,2.6631,2.6877,121500.0],["1997-02-28",2.6877,2.7617,2.6631,2.6754,216900.0],["1997-03-03",2.6384,2.811,2.6384,2.7864,243450.0],["1997-03-04",2.7124,2.8603,2.7124,2.7864,338850.0],["1997-03-05",2.885,2.9096,2.7864,2.9096,335250.0],["1997-03-06",2.959,3.0083,2.885,2.959,463950.0],["1997-03-07",3.0083,3.0083,2.959,2.959,498600.0],["1997-03-10",3.0083,3.1809,2.959,3.1686,729000.0],["1997-03-11",3.2055,3.2549,3.1562,3.1562,276750.0],["1997-03-12",3.2549,3.2549,3.1316,3.1562,720900.0],["1997-03-13",3.1316,3.1809,3.1069,3.1069,227700.0],["1997-03-14",3.1809,3.1809,3.1069,3.1316,255600.0],["1997-03-17",3.1316,3.1316,2.9343,2.9836,518400.0],["1997-03-18",3.0576,3.0576,2.959,3.0329,462150.0],["1997-03-19",3.1069,3.1069,2.959,3.0083,270900.0],["1997-03-20",3.0083,3.1069,2.8357,2.9096,263250.0],["1997-03-21",3.2549,3.3535,3.0822,3.2055,1542150.0],["1997-03-24",3.2549,3.4275,3.1562,3.4028,771300.0],["1997-03-25",3.3535,3.4521,3.2549,3.3781,563400.0],["1997-03-26",3.3535,3.4275,3.3288,3.3535,167850.0],["1997-03-27",3.3535,3.3535,3.2302,3.2549,366750.0],["1997-03-31",3.2795,3.3288,3.2302,3.2795,261450.0],["1997-04-01",3.2795,3.3288,3.0083,3.0822,392400.0],["1997-04-02",3.1562,3.1809,3.1069,3.1809,312300.0],["1997-04-03",3.2055,3.2055,3.1069,3.1686,102150.0],["1997-04-04",3.1316,3.3042,3.1069,3.2549,635850.0],["1997-04-07",3.3288,3.3288,3.2302,3.2302,226350.0],["1997-04-08",3.1809,3.4275,3.1809,3.4275,307350.0],["1997-04-09",3.5014,3.5014,3.2795,3.3288,253800.0],["1997-04-10",3.2795,3.3781,3.2795,3.2795,126000.0],["1997-04-11",3.1809,3.3042,3.1316,3.1562,337950.0],["1997-04-14",3.1069,3.1809,3.1069,3.1562,98550.0],["1997-04-15",3.1809,3.2302,3.1069,3.1562,451350.0],["1997-04-16",3.1562,3.2302,3.1562,3.2055,153450.0],["1997-04-17",3.1562,3.2549,3.1562,3.2302,321750.0],["1997-04-18",3.1809,3.2795,3.1809,3.2302,497250.0],["1997-04-21",3.1562,3.2795,3.1562,3.1562,538650.0],["1997-04-22",3.1562,3.2055,3.1316,3.1562,535500.0],["1997-04-23",3.1562,3.2055,3.1316,3.1316,1046700.0],["1997-04-24",3.0822,3.1809,3.0822,3.1316,139950.0],["1997-04-25",3.1316,3.1809,3.1069,3.1069,323550.0],["1997-04-28",3.2055,3.2055,3.1069,3.1316,246150.0],["1997-04-29",3.1562,3.3288,3.1562,3.3042,398700.0],["1997-04-30",3.3288,3.3288,3.2055,3.2549,157050.0],["1997-05-01",3.2055,3.4028,3.2055,3.3781,540900.0],["1997-05-02",3.3781,3.4521,3.3535,3.3535,305550.0],["1997-05-05",3.4768,3.5384,3.4028,3.4768,553500.0],["1997-05-06",3.4768,3.5014,3.3781,3.4275,112950.0],["1997-05-07",3.3535,3.6247,3.3535,3.5261,782100.0],["1997-05-08",3.5261,3.6001,3.4768,3.4768,459000.0],["1997-05-09",3.4768,3.5014,3.4275,3.5014,234000.0],["1997-05-12",3.4275,3.6124,3.4275,3.6001,179550.0],["1997-05-13",3.5508,3.6247,3.5261,3.5508,452700.0],["1997-05-14",3.5261,3.6494,3.5261,3.5754,331650.0],["1997-05-15",3.6494,3.674,3.5754,3.6247,1232550.0],["1997-05-16",3.6001,3.674,3.6001,3.6001,189900.0],["1997-05-19",3.6001,3.6987,3.5261,3.5508,342450.0],["1997-05-20",3.5508,3.6001,3.5014,3.5508,88650.0],["1997-05-21",3.5508,3.6001,3.4028,3.5014,92250.0],["1997-05-22",3.4768,3.5508,3.4768,3.5261,111150.0],["1997-05-23",3.5261,3.7603,3.5261,3.7603,493200.0],["1997-05-27",3.748,3.748,3.6001,3.7234,729000.0],["1997-05-28",3.7234,3.748,3.6247,3.6494,250650.0],["1997-05-29",3.6247,3.6247,3.4521,3.4521,214200.0],["1997-05-30",3.3781,3.4521,3.2795,3.4521,321750.0],["1997-06-02",3.4028,3.4151,3.3042,3.3905,239850.0],["1997-06-03",3.4275,3.4275,3.3535,3.4275,150300.0],["1997-06-04",3.3781,3.4521,3.3042,3.3781,211500.0],["1997-06-05",3.3042,3.3781,3.3042,3.3781,29700.0],["1997-06-06",3.3042,3.4521,3.3042,3.4275,101700.0],["1997-06-09",3.3781,3.4521,3.3535,3.3781,127800.0],["1997-06-10",3.4275,3.4275,3.2302,3.3781,256050.0],["1997-06-11",3.4028,3.4028,3.3042,3.3658,157950.0],["1997-06-12",3.3042,3.4028,3.3042,3.3535,290250.0],["1997-06-13",3.3535,3.4028,3.3535,3.3781,70200.0],["1997-06-16",3.3535,3.4275,3.3535,3.3535,25200.0],["1997-06-17",3.4275,3.6494,3.3535,3.6494,171000.0],["1997-06-18",3.5508,3.5754,3.4768,3.5261,101250.0],["1997-06-19",3.6001,3.6494,3.5014,3.6001,738000.0],["1997-06-20",3.5508,3.5754,3.4521,3.4768,268650.0],["1997-06-23",3.5508,3.5754,3.3288,3.3535,264150.0],["1997-06-24",3.4521,3.4521,3.2055,3.2055,292050.0],["1997-06-25",3.1809,3.2549,3.1562,3.1562,84150.0],["1997-06-26",3.1809,3.4521,3.1069,3.2795,730350.0],["1997-06-27",3.2795,3.2918,3.1562,3.1562,4963050.0],["1997-06-30",3.1809,3.2055,3.1316,3.1562,262800.0],["1997-07-01",3.1316,3.1809,3.1069,3.1809,256500.0],["1997-07-02",3.1809,3.2549,3.1562,3.1562,89100.0],["1997-07-03",3.2549,3.3288,3.1562,3.2549,121500.0],["1997-07-07",3.3288,3.4028,3.2795,3.3412,136800.0],["1997-07-08",3.3781,3.4028,3.3042,3.3658,233100.0],["1997-07-09",3.3535,3.4028,3.3288,3.3535,197100.0],["1997-07-10",3.3535,3.3535,3.2795,3.3042,50400.0],["1997-07-11",3.3042,3.3042,3.2549,3.2549,129600.0],["1997-07-14",3.2302,3.2918,3.2302,3.2549,157050.0],["1997-07-15",3.2302,3.3042,3.2302,3.2549,193950.0],["1997-07-16",3.2549,3.3288,3.2302,3.2302,102600.0],["1997-07-17",3.2302,3.3042,3.2302,3.3042,221850.0],["1997-07-18",3.2549,3.2549,3.1809,3.2055,53550.0],["1997-07-21",3.1809,3.2302,3.1562,3.2302,254700.0],["1997-07-22",3.2302,3.2549,3.1562,3.2055,263250.0],["1997-07-23",3.2795,3.2795,3.2055,3.2055,279450.0],["1997-07-24",3.2549,3.2549,3.2055,3.2055,517500.0],["1997-07-25",3.2055,3.2795,3.2055,3.2179,181350.0],["1997-07-28",3.1809,3.2179,3.1809,3.1809,76500.0],["1997-07-29",3.1809,3.2549,3.1686,3.2549,97650.0],["1997-07-30",3.1686,3.2549,3.1686,3.2302,86850.0],["1997-07-31",3.1809,3.2549,3.1809,3.2549,46350.0],["1997-08-01",3.1809,3.2549,3.1809,3.2549,115200.0],["1997-08-04",3.2549,3.3781,3.1809,3.2795,239400.0],["1997-08-05",3.2795,3.6001,3.2795,3.5877,871650.0],["1997-08-06",3.5261,3.5508,3.4521,3.5261,176850.0],["1997-08-07",3.4521,3.5014,3.4275,3.4768,272700.0],["1997-08-08",3.4275,3.5508,3.4275,3.5508,371700.0],["1997-08-11",3.4768,3.5508,3.4521,3.5014,226350.0],["1997-08-12",3.4521,3.6247,3.4521,3.5754,623250.0],["1997-08-13",3.6001,3.6494,3.5754,3.6247,376200.0],["1997-08-14",3.6001,3.6309,3.6001,3.6124,299250.0],["1997-08-15",3.6124,3.6494,3.6124,3.6494,109800.0],["1997-08-18",3.6247,3.674,3.6247,3.6371,332100.0],["1997-08-19",3.6371,3.6617,3.6371,3.6494,281700.0],["1997-08-20",3.6371,3.674,3.6371,3.6371,192150.0],["1997-08-21",3.6371,3.6617,3.6247,3.6494,75150.0],["1997-08-22",3.6001,3.6494,3.5508,3.5754,108900.0],["1997-08-25",3.5754,3.6494,3.5754,3.6001,121950.0],["1997-08-26",3.6001,3.6247,3.6001,3.6124,132300.0],["1997-08-27",3.6124,3.6494,3.5754,3.5877,96750.0],["1997-08-28",3.5754,3.5754,3.4768,3.5631,230400.0],["1997-08-29",3.4768,3.5754,3.4768,3.5014,36900.0],["1997-09-02",3.5014,3.5631,3.5014,3.5508,93150.0],["1997-09-03",3.5138,3.5508,3.5138,3.5384,162900.0],["1997-09-04",3.5384,3.5754,3.5261,3.5508,173250.0],["1997-09-05",3.5261,3.7234,3.5261,3.6494,325350.0],["1997-09-08",3.6494,3.7234,3.6247,3.6864,182700.0],["1997-09-09",3.6987,3.748,3.674,3.7357,502200.0],["1997-09-10",3.7234,3.748,3.6987,3.748,169650.0],["1997-09-11",3.748,3.7727,3.6987,3.748,252900.0],["1997-09-12",3.7973,3.896,3.7727,3.859,341100.0],["1997-09-15",3.8713,3.9946,3.748,3.748,441450.0],["1997-09-16",3.748,3.8466,3.674,3.822,120600.0],["1997-09-17",3.9453,3.9946,3.8466,3.9699,747000.0],["1997-09-18",3.9206,3.9946,3.896,3.9453,238050.0],["1997-09-19",3.9206,4.0439,3.9206,4.0439,384750.0],["1997-09-22",4.0439,4.1179,3.9453,4.0809,740700.0],["1997-09-23",4.1179,4.3891,4.0686,4.3398,660600.0],["1997-09-24",4.3398,4.3891,4.3152,4.3768,506700.0],["1997-09-25",4.3398,4.3645,4.3151,4.3645,405450.0],["1997-09-26",4.3398,4.3645,4.3151,4.3645,556650.0],["1997-09-29",4.3398,4.7837,4.3151,4.5741,1650150.0],["1997-09-30",4.5371,4.6604,4.3398,4.4138,338400.0],["1997-10-01",4.4138,4.4138,4.0439,4.1919,343350.0],["1997-10-02",4.1919,4.2165,4.1672,4.1795,87300.0],["1997-10-03",4.1672,4.1919,4.1425,4.1672,350100.0],["1997-10-06",4.1425,4.4878,4.1425,4.4631,214650.0],["1997-10-07",4.3891,4.4261,4.3152,4.4138,228600.0],["1997-10-08",4.3645,4.4384,4.3398,4.4138,154350.0],["1997-10-09",4.3152,4.685,4.3152,4.611,282150.0],["1997-10-10",4.685,4.685,4.5124,4.685,233550.0],["1997-10-13",4.6604,4.7837,4.6604,4.685,324450.0],["1997-10-14",4.7343,4.9809,4.685,4.9316,1103400.0],["1997-10-15",4.8823,4.9316,4.7837,4.8823,516600.0],["1997-10-16",4.833,4.8823,4.759,4.796,240300.0],["1997-10-17",4.7097,4.759,4.5864,4.6357,459450.0],["1997-10-20",4.6357,4.7837,4.6357,4.7097,120150.0],["1997-10-21",4.7097,4.759,4.7097,4.7467,72450.0],["1997-10-22",4.759,4.759,4.6604,4.6727,66600.0],["1997-10-23",4.3151,4.5864,4.3151,4.5864,263250.0],["1997-10-24",4.5617,4.611,4.4631,4.4631,194850.0],["1997-10-27",4.4631,4.4878,4.2412,4.2905,295650.0],["1997-10-28",4.0932,4.1179,3.8713,4.1179,232650.0],["1997-10-29",4.1919,4.4878,3.9946,4.4261,239850.0],["1997-10-30",4.3275,4.5371,4.2412,4.2905,220050.0],["1997-10-31",4.2905,4.3645,4.2165,4.2165,100350.0],["1997-11-03",4.3151,4.5371,4.2412,4.4631,125100.0],["1997-11-04",4.4384,4.5124,4.3645,4.4384,18000.0],["1997-11-05",4.4384,4.611,4.4384,4.611,161550.0],["1997-11-06",4.4384,4.611,4.3151,4.3151,250650.0],["1997-11-07",4.1672,4.2412,3.9453,4.1179,112500.0],["1997-11-10",4.0439,4.1425,3.9453,4.1425,95400.0],["1997-11-11",4.1425,4.4384,4.1425,4.3891,202950.0],["1997-11-12",4.2658,4.4384,4.2412,4.3275,326700.0],["1997-11-13",4.2412,4.2843,4.1919,4.2658,70650.0],["1997-11-14",4.3891,4.3891,4.2165,4.2165,58500.0],["1997-11-17",4.4138,4.4631,4.3398,4.3768,130950.0],["1997-11-18",4.2658,4.4631,4.2658,4.2658,86400.0],["1997-11-19",4.3645,4.3645,4.2165,4.2658,84150.0],["1997-11-20",4.2658,4.3275,4.2658,4.3028,28350.0],["1997-11-21",4.2658,4.2905,3.9206,4.2165,318150.0],["1997-11-24",4.1425,4.1425,4.1179,4.1179,44100.0],["1997-11-25",4.0686,4.0686,3.9453,4.0686,35550.0],["1997-11-26",4.0439,4.0439,3.9453,4.0439,30600.0],["1997-11-28",3.9946,4.1179,3.9946,4.0686,83250.0],["1997-12-01",4.0686,4.1179,3.9946,4.0686,203400.0],["1997-12-02",4.0439,4.1179,4.0193,4.0686,263700.0],["1997-12-03",3.9946,4.0439,3.9453,3.9453,265950.0],["1997-12-04",3.9206,3.9453,3.9206,3.9206,31050.0],["1997-12-05",3.9453,4.0932,3.933,4.0686,112050.0],["1997-12-08",4.1179,4.1179,4.0254,4.0562,193050.0],["1997-12-09",3.9699,4.1179,3.9699,4.0932,72000.0],["1997-12-10",4.1179,4.1179,3.896,3.9946,92700.0],["1997-12-11",3.9946,3.9946,3.896,3.9946,102600.0],["1997-12-12",3.9946,3.9946,3.822,3.9453,189450.0],["1997-12-15",3.822,3.9453,3.7727,3.7727,97200.0],["1997-12-16",3.8836,3.9699,3.822,3.9206,274050.0],["1997-12-17",3.896,3.9453,3.896,3.896,262350.0],["1997-12-18",3.9453,3.9453,3.822,3.8713,85050.0],["1997-12-19",3.8466,3.9453,3.7234,3.8713,4804200.0],["1997-12-22",3.9946,3.9946,3.8713,3.8713,472050.0],["1997-12-23",3.8713,3.9638,3.8713,3.9206,99450.0],["1997-12-24",3.896,3.9946,3.896,3.9391,184500.0],["1997-12-26",3.8836,3.9453,3.8836,3.933,68850.0],["1997-12-29",3.896,3.9946,3.896,3.9946,405000.0],["1997-12-30",4.0439,4.3398,3.9823,4.2412,237150.0],["1997-12-31",4.1425,4.3151,4.1425,4.2658,109800.0],["1998-01-02",4.2412,4.4631,4.1672,4.3891,63450.0],["1998-01-05",4.5124,4.5124,4.3398,4.4631,251550.0],["1998-01-06",4.2905,4.4384,4.2905,4.3768,41850.0],["1998-01-07",4.2905,4.4631,4.2905,4.4631,71100.0],["1998-01-08",4.3891,4.5864,4.3891,4.5864,109800.0],["1998-01-09",4.4878,4.5371,4.4384,4.4569,275400.0],["1998-01-12",4.3152,4.4631,4.2905,4.4138,234000.0],["1998-01-13",4.4138,4.6357,4.4138,4.4384,824850.0],["1998-01-14",4.4384,4.5864,4.4384,4.5124,562050.0],["1998-01-15",4.5124,4.5371,4.4384,4.5247,227700.0],["1998-01-16",4.4878,4.4878,4.3645,4.4508,109350.0],["1998-01-20",4.4878,4.5371,4.3891,4.5247,205650.0],["1998-01-21",4.4569,4.4569,4.3891,4.3891,83700.0],["1998-01-22",4.3398,4.5124,4.3398,4.5124,167850.0],["1998-01-23",4.4138,4.5124,4.3398,4.3398,238500.0],["1998-01-26",4.3398,4.5124,4.3398,4.3891,38250.0],["1998-01-27",4.3521,4.4631,4.3521,4.3521,108900.0],["1998-01-28",4.3521,4.4384,4.3398,4.3398,139500.0],["1998-01-29",4.4138,4.4138,4.2412,4.2905,42300.0],["1998-01-30",4.2658,4.4631,4.2658,4.3645,299700.0],["1998-02-02",4.2658,4.3645,4.2412,4.2658,129150.0],["1998-02-03",4.2658,4.2905,4.2658,4.2658,26550.0],["1998-02-04",4.2658,4.4384,4.2658,4.3891,211950.0],["1998-02-05",4.2658,4.3398,4.2658,4.3398,10350.0],["1998-02-06",4.3151,4.4384,4.2658,4.4261,54000.0],["1998-02-09",4.2905,4.4384,4.2905,4.3521,164250.0],["1998-02-10",4.4631,4.5864,4.3398,4.4878,313650.0],["1998-02-11",4.4878,4.5864,4.4878,4.5371,153450.0],["1998-02-12",4.4878,4.5617,4.4878,4.5124,140850.0],["1998-02-13",4.5371,4.5371,4.3891,4.4631,280350.0],["1998-02-17",4.5617,4.5617,4.3891,4.4384,31950.0],["1998-02-18",4.4015,4.5371,4.3891,4.4631,207000.0],["1998-02-19",4.3891,4.5617,4.3891,4.4631,143550.0],["1998-02-20",4.4384,4.5371,4.3706,4.3706,135000.0],["1998-02-23",4.3398,4.833,4.3398,4.7467,529200.0],["1998-02-24",4.7837,5.1289,4.7713,5.1289,743850.0],["1998-02-25",5.2152,5.5234,5.0549,5.0549,1141200.0],["1998-02-26",5.0549,5.2522,5.0056,5.2522,121050.0],["1998-02-27",5.0056,5.2028,5.0056,5.0056,115200.0],["1998-03-02",5.0056,5.2275,5.0056,5.2275,460800.0],["1998-03-03",5.1042,5.2522,5.0795,5.2028,43650.0],["1998-03-04",5.1289,5.2522,5.1289,5.2028,165600.0],["1998-03-05",5.0795,5.6467,5.0302,5.622,737550.0],["1998-03-06",5.548,5.622,5.4987,5.548,127800.0],["1998-03-09",5.4248,5.4248,5.2275,5.2275,74700.0],["1998-03-10",5.2275,5.4494,5.1782,5.4494,133650.0],["1998-03-11",5.2028,5.4741,5.2028,5.4248,176400.0],["1998-03-12",5.3015,5.3261,5.2275,5.2522,118800.0],["1998-03-13",5.4741,5.5234,5.3261,5.3508,1015200.0],["1998-03-16",5.4494,5.7207,5.4494,5.7207,819900.0],["1998-03-17",5.622,5.8686,5.5727,5.8193,408150.0],["1998-03-18",5.9919,6.1152,5.7207,5.9426,1061550.0],["1998-03-19",6.1029,6.1029,5.5234,5.8439,926550.0],["1998-03-20",5.8686,5.9302,5.8193,5.8686,549450.0],["1998-03-23",5.696,5.8933,5.6467,5.8439,248850.0],["1998-03-24",5.9179,5.9179,5.7453,5.7946,938250.0],["1998-03-25",5.7946,5.8686,5.7453,5.8439,396900.0],["1998-03-26",5.7453,5.8439,5.7453,5.77,392850.0],["1998-03-27",5.7207,5.8686,5.7207,5.8193,252000.0],["1998-03-30",5.7453,5.9179,5.7453,5.8686,246600.0],["1998-03-31",5.9179,5.9426,5.7946,5.9179,754650.0],["1998-04-01",5.8933,5.9672,5.8686,5.8933,567900.0],["1998-04-02",5.9179,6.3371,5.8933,6.2138,725850.0],["1998-04-03",6.2138,6.2138,5.9919,6.0659,872550.0],["1998-04-06",6.0659,6.1275,5.9179,5.9796,396900.0],["1998-04-07",5.9672,5.9919,5.7453,5.8686,531900.0],["1998-04-08",5.77,6.0166,5.77,5.9796,1515150.0],["1998-04-09",5.9919,6.2878,5.9919,6.1892,1542600.0],["1998-04-13",6.1892,6.2878,6.1645,6.2631,210150.0],["1998-04-14",6.3124,6.8303,6.3124,6.707,977850.0],["1998-04-15",6.6083,6.8056,6.6083,6.6823,1118250.0],["1998-04-16",6.6577,6.7193,6.559,6.559,387450.0],["1998-04-17",6.5097,6.559,6.4851,6.4851,88650.0],["1998-04-20",6.4111,6.5529,6.3618,6.3988,522450.0],["1998-04-21",6.4604,6.4604,6.3618,6.4111,176400.0],["1998-04-22",6.3618,6.4111,6.1645,6.2138,181350.0],["1998-04-23",6.2261,6.3124,6.0412,6.0967,501750.0],["1998-04-24",5.9919,6.2385,5.9919,6.1892,625950.0],["1998-04-27",6.1398,6.1398,5.9796,6.0166,772650.0],["1998-04-28",6.0412,6.1522,5.9919,6.0659,240300.0],["1998-04-29",6.3124,6.5837,6.1645,6.3864,475200.0],["1998-04-30",6.5097,6.559,6.3124,6.3124,374850.0],["1998-05-01",6.3124,6.5344,6.3124,6.5097,270000.0],["1998-05-04",6.4604,6.522,6.4111,6.4357,440550.0],["1998-05-05",6.3618,6.4111,6.3618,6.3926,24300.0],["1998-05-06",6.4357,6.4357,6.3618,6.3864,50850.0],["1998-05-07",6.3864,6.4234,6.1152,6.1152,821250.0],["1998-05-08",6.0412,6.0905,6.0412,6.0905,39150.0],["1998-05-11",6.0412,6.1892,5.9672,6.1645,41850.0],["1998-05-12",6.0166,6.2631,6.0166,6.2261,1615050.0],["1998-05-13",6.1152,6.2878,6.1152,6.2878,19350.0],["1998-05-14",6.1152,6.2878,6.1152,6.1645,43650.0],["1998-05-15",6.2878,6.2878,6.1152,6.1152,72000.0],["1998-05-18",6.1398,6.1645,5.7207,5.8933,725400.0],["1998-05-19",5.9672,6.5097,5.9549,6.4851,1808100.0],["1998-05-20",6.3864,6.4111,6.1892,6.4111,135900.0],["1998-05-21",6.4357,6.4357,6.1398,6.2631,124650.0],["1998-05-22",6.3124,6.3371,6.1152,6.1892,124200.0],["1998-05-26",6.2138,6.2138,6.1152,6.1522,316350.0],["1998-05-27",5.9672,6.2138,5.8686,6.0412,814500.0],["1998-05-28",6.0166,6.4481,6.0166,6.3371,131850.0],["1998-05-29",6.2631,6.4727,6.2631,6.3864,145350.0],["1998-06-01",6.3618,6.4111,5.7207,5.7207,219150.0],["1998-06-02",5.9179,5.9179,5.7207,5.77,97650.0],["1998-06-03",5.7207,5.77,5.7207,5.7207,14850.0],["1998-06-04",5.9179,5.9179,5.7207,5.9179,85950.0],["1998-06-05",5.9179,5.9179,5.8686,5.8809,805500.0],["1998-06-08",5.8193,6.0905,5.8193,6.0905,299250.0],["1998-06-09",6.0905,6.2138,6.0782,6.1152,112500.0],["1998-06-10",6.1152,6.3124,6.0412,6.2138,119700.0],["1998-06-11",6.2385,6.2631,5.8686,5.9919,239850.0],["1998-06-12",5.8563,6.0166,5.8563,6.0166,77400.0],["1998-06-15",5.9919,6.0042,5.8686,5.9179,130500.0],["1998-06-16",5.8563,6.4111,5.8563,6.3618,656100.0],["1998-06-17",6.7316,8.2111,6.707,8.1371,4301100.0],["1998-06-18",7.8412,7.8906,7.4467,7.5947,1673550.0],["1998-06-19",7.6933,7.9645,7.57,7.8536,773550.0],["1998-06-22",7.9645,7.9892,7.7673,7.8659,793350.0],["1998-06-23",7.8906,8.1125,7.8906,7.9275,715500.0],["1998-06-24",8.0632,8.0632,7.8659,7.9275,828000.0],["1998-06-25",7.8906,8.0385,7.6193,7.6933,590850.0],["1998-06-26",7.644,8.0385,7.57,7.8906,936450.0],["1998-06-29",7.8906,8.1125,7.8906,8.0755,936450.0],["1998-06-30",8.1125,8.1371,8.0385,8.0878,904500.0],["1998-07-01",8.0878,8.2111,7.9892,8.0385,873000.0],["1998-07-02",8.0138,8.2851,8.0138,8.2358,471150.0],["1998-07-06",8.1865,8.2851,8.0385,8.0385,183150.0],["1998-07-07",8.0385,8.0878,7.644,7.7919,387450.0],["1998-07-08",7.8412,7.8412,7.644,7.7303,101250.0],["1998-07-09",7.644,7.7426,7.644,7.7179,45900.0],["1998-07-10",7.8412,7.8412,7.6933,7.7919,94050.0],["1998-07-13",7.8906,8.0878,7.8906,7.9152,282150.0],["1998-07-14",8.2111,8.2111,7.7673,7.7673,298200.0],["1998-07-15",7.7303,8.0262,7.7303,7.9152,489900.0],["1998-07-16",7.6933,7.9892,7.6933,7.9892,192300.0],["1998-07-17",7.6933,7.9892,7.6933,7.8412,114000.0],["1998-07-20",7.6933,7.9152,7.5084,7.6378,321000.0],["1998-07-21",7.6563,7.7303,7.5453,7.6378,54600.0],["1998-07-22",7.5823,7.6933,7.5084,7.5084,72000.0],["1998-07-23",7.4714,7.4899,7.0275,7.0275,216300.0],["1998-07-24",6.9536,7.2125,6.8426,6.9536,273900.0],["1998-07-27",6.8796,7.1755,6.4727,6.5097,157200.0],["1998-07-28",6.7316,6.7316,6.2878,6.3618,183900.0],["1998-07-29",6.3988,6.9166,6.3248,6.6946,325800.0],["1998-07-30",6.5467,7.0275,6.4727,6.5097,512100.0],["1998-07-31",6.5097,6.5282,6.0289,6.0289,213900.0],["1998-08-03",5.8809,6.4357,5.77,6.1029,161100.0],["1998-08-04",6.5837,6.5837,6.0659,6.4727,118500.0],["1998-08-05",6.5097,6.5467,6.3618,6.5467,377700.0],["1998-08-06",6.4357,6.5467,6.3988,6.5467,251100.0],["1998-08-07",6.4357,7.1015,6.4357,6.8796,109800.0],["1998-08-10",6.6577,6.8426,6.4727,6.6577,41400.0],["1998-08-11",6.2878,6.3803,6.2138,6.3525,83400.0],["1998-08-12",6.2878,6.6392,6.2878,6.3433,24000.0],["1998-08-13",6.2878,6.4172,5.9919,6.1398,214800.0],["1998-08-14",6.0289,6.4357,5.9919,5.9919,156000.0],["1998-08-17",6.0659,6.4357,6.0659,6.3988,96900.0],["1998-08-18",6.5837,6.9166,6.3618,6.9166,78300.0],["1998-08-19",6.7686,7.5823,6.7686,7.4344,637800.0],["1998-08-20",7.6563,7.6563,7.3974,7.4529,109800.0],["1998-08-21",7.3974,7.6193,7.12,7.3604,130500.0],["1998-08-24",7.0275,7.6193,7.0275,7.4344,236100.0],["1998-08-25",7.3604,7.4714,6.9536,7.046,117900.0],["1998-08-26",6.9536,6.9536,6.3063,6.3248,102900.0],["1998-08-27",6.2138,6.2878,5.4741,5.9549,508800.0],["1998-08-28",6.0659,6.0659,5.622,5.8439,64500.0],["1998-08-31",5.4741,5.733,5.3261,5.3446,143700.0],["1998-09-01",5.5111,5.5111,5.1042,5.3261,155400.0],["1998-09-02",5.4741,5.8439,5.2891,5.659,139800.0],["1998-09-03",5.548,6.6577,5.548,6.3803,512700.0],["1998-09-04",6.2323,6.4357,6.2138,6.4357,116400.0],["1998-09-08",6.6762,6.6946,6.2138,6.3618,96300.0],["1998-09-09",6.5097,6.5097,6.2138,6.2138,55200.0],["1998-09-10",6.2138,6.3618,5.4741,5.5665,120900.0],["1998-09-11",5.77,6.1029,5.5111,6.1029,34200.0],["1998-09-14",6.2138,7.3049,6.2138,6.9905,161400.0],["1998-09-15",7.1755,7.2125,6.6207,6.9536,306000.0],["1998-09-16",7.9522,7.9892,7.1015,7.3234,1019700.0],["1998-09-17",6.7316,7.1015,6.7316,6.9536,570600.0],["1998-09-18",7.1385,7.5084,6.9905,7.4714,567000.0],["1998-09-21",6.9536,7.4714,6.8796,7.3789,139800.0],["1998-09-22",7.3234,7.5453,7.3234,7.5084,736800.0],["1998-09-23",7.7673,7.9892,7.6193,7.7488,696900.0],["1998-09-24",7.8043,7.9892,7.6933,7.9152,963600.0],["1998-09-25",7.7673,7.9892,7.6933,7.8782,836700.0],["1998-09-28",7.8412,8.0077,7.7303,7.8412,348000.0],["1998-09-29",7.9892,7.9892,7.7303,7.8412,500700.0],["1998-09-30",7.5823,7.8043,7.5823,7.6563,234600.0],["1998-10-01",7.3234,7.6193,7.3234,7.6193,543900.0],["1998-10-02",7.3974,7.9152,7.3974,7.6193,268200.0],["1998-10-05",7.6563,7.6563,6.8056,7.194,1109400.0],["1998-10-06",6.8796,7.3234,6.8796,7.046,530400.0],["1998-10-07",7.0275,7.1755,7.0275,7.083,609900.0],["1998-10-08",6.7316,6.8981,6.4357,6.8796,117600.0],["1998-10-09",6.9905,6.9905,6.5097,6.8981,34500.0],["1998-10-12",6.7501,7.4714,6.4727,7.3234,811200.0],["1998-10-13",7.3419,7.3604,6.9536,7.12,315300.0],["1998-10-14",7.1015,7.6563,7.1015,7.4344,420300.0],["1998-10-15",7.3234,7.6933,7.3234,7.6748,422100.0],["1998-10-16",7.6193,7.6563,6.972,6.9998,1401000.0],["1998-10-19",7.0275,7.1385,6.9536,6.9536,524100.0],["1998-10-20",6.9536,7.5084,6.9536,7.2864,656400.0],["1998-10-21",7.2495,7.3974,7.2495,7.3604,99000.0],["1998-10-22",7.2864,7.4714,7.2864,7.3974,770100.0],["1998-10-23",7.4344,7.5084,7.3974,7.4344,1551900.0],["1998-10-26",7.3974,7.4529,7.1015,7.3974,458100.0],["1998-10-27",7.4344,7.5453,7.3974,7.3974,459900.0],["1998-10-28",7.4344,7.6933,7.3974,7.6563,306000.0],["1998-10-29",7.6933,7.9152,7.6193,7.9152,169200.0],["1998-10-30",7.9152,7.9152,7.6563,7.7118,473400.0],["1998-11-02",7.8782,7.9152,7.6193,7.6193,541200.0],["1998-11-03",7.6933,7.7858,7.6563,7.6933,735000.0],["1998-11-04",7.8412,7.8412,7.5453,7.6193,249900.0],["1998-11-05",7.5453,7.5823,7.1015,7.3974,1239900.0],["1998-11-06",7.4714,7.7303,7.2864,7.6008,589200.0],["1998-11-09",7.5823,7.6933,7.2864,7.3234,690300.0],["1998-11-10",7.2864,7.4714,6.8056,6.8056,391200.0],["1998-11-11",6.8056,7.1015,6.7686,6.9536,398400.0],["1998-11-12",7.083,7.083,6.8056,6.8426,369600.0],["1998-11-13",6.8981,6.9536,6.7686,6.7686,258900.0],["1998-11-16",6.9166,7.2864,6.7686,7.2864,337200.0],["1998-11-17",7.1385,7.4806,7.1015,7.2495,403500.0],["1998-11-18",7.4344,7.4344,7.1015,7.1755,63600.0],["1998-11-19",7.0645,7.2864,7.0645,7.2125,179700.0],["1998-11-20",7.1015,7.2125,7.0645,7.194,39000.0],["1998-11-23",7.0645,7.3974,7.0645,7.2864,320100.0],["1998-11-24",7.2864,7.3049,7.1015,7.2495,488700.0],["1998-11-25",7.1755,7.3049,7.12,7.2864,257400.0],["1998-11-27",7.0645,7.2495,7.0645,7.1755,6000.0],["1998-11-30",7.3974,7.5084,7.2495,7.5084,443100.0],["1998-12-01",7.5084,7.8412,7.3974,7.8412,88800.0],["1998-12-02",7.5638,8.581,7.5638,8.1926,835500.0],["1998-12-03",8.2851,8.3591,7.9892,8.3036,769800.0],["1998-12-04",8.2851,8.655,7.9152,8.47,412200.0],["1998-12-07",8.396,9.2467,8.396,9.1728,317700.0],["1998-12-08",9.2283,9.6351,9.0988,9.2283,376200.0],["1998-12-09",9.2467,9.3207,9.0618,9.1728,178800.0],["1998-12-10",9.0248,9.2283,8.618,9.0618,260100.0],["1998-12-11",8.8399,9.3577,8.655,9.1728,938700.0],["1998-12-14",9.1728,10.2084,8.9878,9.5796,430800.0],["1998-12-15",9.3207,9.8016,9.2098,9.3207,389400.0],["1998-12-16",9.3947,9.5796,9.2098,9.4317,294600.0],["1998-12-17",9.4687,10.8002,9.4317,10.3564,1509000.0],["1998-12-18",11.3365,11.355,10.3564,10.6892,2021400.0],["1998-12-21",10.6707,10.6707,9.5426,9.8016,415200.0],["1998-12-22",9.8016,9.8385,9.5426,9.8016,472800.0],["1998-12-23",9.6536,10.0975,9.3577,10.0605,545400.0],["1998-12-24",10.0974,10.0974,9.8755,9.9125,218100.0],["1998-12-28",10.0605,10.0605,9.6166,9.7461,247800.0],["1998-12-29",9.8755,10.0605,9.6166,9.9865,234600.0],["1998-12-30",9.9495,10.0975,9.5796,10.0605,263100.0],["1998-12-31",9.9495,10.0974,9.9125,9.9865,158100.0],["1999-01-04",10.1159,10.1159,9.8385,10.0975,474900.0],["1999-01-05",10.0605,10.4303,10.0605,10.3194,457500.0],["1999-01-06",10.6892,10.7262,9.8385,10.3194,620400.0],["1999-01-07",10.3564,10.3564,9.9865,10.0235,247800.0],["1999-01-08",10.0605,10.1344,9.8755,10.0975,245700.0],["1999-01-11",10.1344,10.1714,9.8385,10.0605,102900.0],["1999-01-12",10.079,10.3194,10.0605,10.1714,351600.0],["1999-01-13",10.1344,10.3564,9.9495,10.3194,464700.0],["1999-01-14",10.3194,10.3194,10.0235,10.0235,386400.0],["1999-01-15",10.1529,10.2084,9.9865,10.1344,356100.0],["1999-01-19",10.2454,10.3194,10.042,10.042,748200.0],["1999-01-20",9.9495,10.2084,9.9495,10.0975,535800.0],["1999-01-21",10.1714,10.1714,10.0235,10.1714,483000.0],["1999-01-22",10.1529,10.1529,9.9865,10.1344,333000.0],["1999-01-25",10.1344,10.1344,9.8385,10.0235,328200.0],["1999-01-26",9.9125,10.0975,9.9125,10.079,451800.0],["1999-01-27",10.1344,10.2454,9.7276,9.7276,657900.0],["1999-01-28",9.9865,10.1344,9.6906,9.7276,514800.0],["1999-01-29",9.7646,10.0605,9.7646,9.9495,178200.0],["1999-02-01",9.857,9.857,9.3577,9.3947,238500.0],["1999-02-02",9.3207,9.4594,8.507,9.0988,329100.0],["1999-02-03",8.7289,8.8769,8.433,8.581,354000.0],["1999-02-04",8.8029,9.2468,8.581,8.618,697500.0],["1999-02-05",8.7289,8.8399,8.2851,8.581,448500.0],["1999-02-08",8.581,8.581,7.3234,7.9152,173400.0],["1999-02-09",7.8782,7.9522,7.6933,7.6933,457200.0],["1999-02-10",7.4714,7.8412,7.3974,7.5823,227400.0],["1999-02-11",7.6933,8.2666,7.6193,7.9522,800700.0],["1999-02-12",7.9152,8.1371,7.8412,8.0817,426300.0],["1999-02-16",8.1741,8.2851,7.9152,7.9707,87600.0],["1999-02-17",7.9152,8.0632,7.8043,7.9892,213900.0],["1999-02-18",7.8967,7.9522,7.6193,7.6563,603600.0],["1999-02-19",7.6748,8.2851,7.6378,8.1371,231000.0],["1999-02-22",8.0262,9.0248,7.9892,8.7289,353700.0],["1999-02-23",9.0988,9.0988,8.618,8.7474,523500.0],["1999-02-24",8.7659,9.2837,8.581,8.6365,486300.0],["1999-02-25",8.655,8.9509,8.655,8.8769,135900.0],["1999-02-26",9.0063,9.2098,8.8029,9.0988,204600.0],["1999-03-01",9.0248,9.3022,8.9324,9.2652,186300.0],["1999-03-02",9.1728,9.4132,8.9139,9.0618,56100.0],["1999-03-03",8.9139,9.2098,8.9139,9.0618,103500.0],["1999-03-04",8.8769,8.9878,8.8399,8.8399,288300.0],["1999-03-05",9.0248,9.0248,8.9509,8.9878,353100.0],["1999-03-08",9.0618,9.2098,8.8399,8.8399,114600.0],["1999-03-09",8.8769,9.1543,8.8769,9.0433,434700.0],["1999-03-10",9.0248,9.1728,9.0248,9.1173,205800.0],["1999-03-11",9.2467,9.3762,9.1728,9.1728,120600.0],["1999-03-12",9.3207,9.3947,9.0988,9.2467,315000.0],["1999-03-15",9.1913,9.2837,9.1728,9.182,121500.0],["1999-03-16",9.1728,9.2652,8.7289,8.8769,368700.0],["1999-03-17",9.5426,10.3194,9.5426,9.6351,2970600.0],["1999-03-18",9.7276,9.7461,9.2468,9.5611,654600.0],["1999-03-19",9.5057,9.5796,8.8399,9.1728,308100.0],["1999-03-22",9.0248,9.2467,8.9878,9.1728,161400.0],["1999-03-23",9.0618,9.2467,8.9509,9.1358,135600.0],["1999-03-24",9.0988,9.2837,9.0248,9.2652,310500.0],["1999-03-25",9.2098,9.4872,9.2098,9.4779,816900.0],["1999-03-26",9.2652,9.4502,9.2098,9.3207,284700.0],["1999-03-29",9.2098,9.3577,9.2098,9.33,234900.0],["1999-03-30",9.3022,9.3762,9.2837,9.3577,389700.0],["1999-03-31",9.3577,10.4303,9.2652,10.0975,1428600.0],["1999-04-01",10.0974,10.0974,9.2467,9.6166,418500.0],["1999-04-05",9.82,9.9125,9.3207,9.3577,459000.0],["1999-04-06",9.3207,9.5057,8.581,8.618,312600.0],["1999-04-07",8.47,8.507,6.8611,7.8043,1419900.0],["1999-04-08",7.9892,7.9892,7.5453,7.5638,566100.0],["1999-04-09",7.6193,7.7673,7.4344,7.6193,573000.0],["1999-04-12",7.5084,7.8412,6.9536,7.1385,713100.0],["1999-04-13",7.2495,7.3049,6.8796,6.9166,1627800.0],["1999-04-14",7.1015,7.7118,6.9536,7.3974,638700.0],["1999-04-15",7.4714,7.5453,7.1015,7.1385,374700.0],["1999-04-16",7.12,7.4714,7.1015,7.4714,563100.0],["1999-04-19",7.4344,7.6933,6.9536,6.972,169500.0],["1999-04-20",7.2864,7.2864,6.9166,6.9536,608100.0],["1999-04-21",7.1755,7.1755,6.9536,6.9905,121500.0],["1999-04-22",7.1755,7.1755,6.9905,7.046,93900.0],["1999-04-23",7.1755,7.1755,7.1015,7.1385,198600.0],["1999-04-26",7.1755,7.1755,6.6577,6.8056,636600.0],["1999-04-27",6.9166,6.9905,6.7316,6.8056,638400.0],["1999-04-28",6.8056,6.8056,6.6946,6.7686,774600.0],["1999-04-29",6.7316,6.8426,6.6577,6.7686,1313100.0],["1999-04-30",6.8056,6.8796,6.7316,6.7316,1468200.0],["1999-05-03",6.8426,6.8426,6.5652,6.6946,1829400.0],["1999-05-04",6.6207,6.8426,6.6207,6.7686,788400.0],["1999-05-05",6.7316,6.7316,6.5837,6.6207,1001700.0],["1999-05-06",6.5837,6.6577,6.5467,6.5929,684000.0],["1999-05-07",6.5467,6.8056,6.5467,6.5467,363900.0],["1999-05-10",6.7316,6.7316,6.5375,6.5467,181800.0],["1999-05-11",6.7686,7.1015,6.4357,6.4912,947100.0],["1999-05-12",6.4727,6.5375,6.3248,6.3988,537300.0],["1999-05-13",6.3433,6.6392,5.8809,6.6207,932400.0],["1999-05-14",6.5467,6.6577,6.3618,6.3618,261900.0],["1999-05-17",6.6207,6.6207,6.1029,6.1953,822600.0],["1999-05-18",6.3618,6.4357,6.2323,6.2878,1345800.0],["1999-05-19",6.4357,6.4727,6.3618,6.4727,857100.0],["1999-05-20",6.4542,7.6193,6.3618,7.2495,1933500.0],["1999-05-21",7.3049,7.4344,7.231,7.3974,514500.0],["1999-05-24",7.4344,8.1371,7.4344,7.8412,355500.0],["1999-05-25",7.8412,8.0077,7.3974,7.4344,362400.0],["1999-05-26",7.3974,7.6933,7.2864,7.6193,74700.0],["1999-05-27",7.6933,7.6933,7.4529,7.4806,157500.0],["1999-05-28",7.5453,7.7303,7.5453,7.7118,65100.0],["1999-06-01",7.8412,8.1002,7.6933,8.1002,635100.0],["1999-06-02",7.8782,8.2111,7.8412,8.1371,262200.0],["1999-06-03",8.1002,8.2851,8.0262,8.1741,342300.0],["1999-06-04",8.1371,9.9865,8.1371,9.9865,735300.0],["1999-06-07",9.4687,9.6166,8.3776,8.7659,1320300.0],["1999-06-08",8.7289,8.7659,8.396,8.396,563400.0],["1999-06-09",8.433,8.507,8.1371,8.2481,366300.0],["1999-06-10",8.2851,8.2851,7.6563,7.9615,483000.0],["1999-06-11",7.8597,8.1371,7.157,7.6193,655200.0],["1999-06-14",7.9892,8.5625,7.8412,8.4885,329100.0],["1999-06-15",8.544,8.544,7.9892,8.2296,588000.0],["1999-06-16",8.1002,8.544,7.231,7.4344,1203300.0],["1999-06-17",7.5638,7.6933,7.2125,7.2125,1059900.0],["1999-06-18",7.3234,7.3974,7.2125,7.2495,1435200.0],["1999-06-21",7.2864,7.7303,7.2495,7.6748,719700.0],["1999-06-22",7.6563,7.7673,7.6008,7.6748,493500.0],["1999-06-23",7.6563,7.7303,7.5084,7.5453,627600.0],["1999-06-24",7.7673,7.7673,7.5084,7.6748,743400.0],["1999-06-25",7.6933,7.7673,7.6748,7.7303,809700.0],["1999-06-28",7.6748,7.9522,7.6563,7.7303,240000.0],["1999-06-29",7.7303,8.2111,7.6933,8.1002,740100.0],["1999-06-30",8.1741,8.433,7.9892,8.3591,585900.0],["1999-07-01",8.2851,8.7659,8.1371,8.5625,675000.0],["1999-07-02",8.8769,8.9139,8.3036,8.4515,485700.0],["1999-07-06",8.433,8.618,8.3591,8.544,264000.0],["1999-07-07",8.581,8.8769,8.5255,8.7844,342600.0],["1999-07-08",8.8029,8.8584,8.655,8.7289,511800.0],["1999-07-09",8.7289,9.0248,8.7289,8.9509,359100.0],["1999-07-12",8.9231,9.5241,8.9139,9.4687,1107000.0],["1999-07-13",9.4317,9.5426,9.3207,9.4687,1091400.0],["1999-07-14",9.5057,9.5426,9.4317,9.4872,1323900.0],["1999-07-15",9.4687,9.5057,8.7289,8.9139,617400.0],["1999-07-16",8.8029,8.9878,8.7289,8.9509,372000.0],["1999-07-19",8.8769,8.9509,8.47,8.6919,279300.0],["1999-07-20",8.618,8.7289,7.9152,8.1371,828600.0],["1999-07-21",8.2296,8.3221,8.1371,8.2111,1992300.0],["1999-07-22",8.2296,8.47,8.2296,8.47,354300.0],["1999-07-23",8.47,8.47,8.2851,8.3221,13200.0],["1999-07-26",8.3221,8.47,8.3221,8.396,291900.0],["1999-07-27",8.3776,8.3961,8.1741,8.2296,570600.0],["1999-07-28",8.1186,8.1556,8.0632,8.1371,120000.0],["1999-07-29",8.0262,8.1371,7.7673,7.9152,552900.0],["1999-07-30",8.0077,8.0262,7.8043,7.8782,396000.0],["1999-08-02",7.9522,8.1002,7.9522,8.0817,206400.0],["1999-08-03",8.0632,8.1371,8.0262,8.0447,583800.0],["1999-08-04",8.1186,8.433,7.9892,8.3868,247500.0],["1999-08-05",8.3776,8.9509,8.1371,8.5995,214800.0],["1999-08-06",8.5995,8.5995,8.2111,8.2851,69300.0],["1999-08-09",8.2481,8.433,8.2111,8.2296,141600.0],["1999-08-10",8.2481,8.2851,7.8967,7.9152,61800.0],["1999-08-11",8.1741,8.581,7.9152,8.507,122700.0],["1999-08-12",8.544,8.544,8.2111,8.2851,102900.0],["1999-08-13",8.507,8.507,8.2481,8.4515,80100.0],["1999-08-16",8.433,8.507,8.2296,8.2851,17700.0],["1999-08-17",8.2851,8.433,8.0447,8.3591,67500.0],["1999-08-18",8.396,8.507,8.1371,8.507,14400.0],["1999-08-19",8.2111,8.507,8.2111,8.2111,42300.0],["1999-08-20",8.2666,8.5625,8.1371,8.5625,134100.0],["1999-08-23",8.6735,8.8769,8.581,8.7289,124200.0],["1999-08-24",8.8029,8.8584,8.544,8.7289,60300.0],["1999-08-25",8.544,9.1728,8.2481,8.47,147300.0],["1999-08-26",8.507,8.8029,8.507,8.581,105000.0],["1999-08-27",8.8399,8.8399,8.5255,8.5255,101100.0],["1999-08-30",8.5995,8.9139,8.47,8.9139,143700.0],["1999-08-31",8.8399,9.0988,8.8399,9.0618,398100.0],["1999-09-01",9.1728,10.0974,9.1728,9.6536,1132500.0],["1999-09-02",9.6166,9.7831,9.3577,9.5611,351900.0],["1999-09-03",9.6906,9.7276,9.2467,9.3947,616500.0],["1999-09-07",9.3577,9.6536,9.3577,9.6166,706500.0],["1999-09-08",9.6536,9.8755,9.5057,9.6166,2786100.0],["1999-09-09",9.7646,9.7646,9.4317,9.5057,162300.0],["1999-09-10",9.5057,10.0605,9.5057,9.9865,374400.0],["1999-09-13",9.9865,10.1344,9.3947,9.5426,167700.0],["1999-09-14",9.5057,9.9495,9.3762,9.82,261900.0],["1999-09-15",9.9495,10.1529,9.9495,10.0605,832800.0],["1999-09-16",10.0235,10.079,9.5796,9.894,673200.0],["1999-09-17",10.0975,10.1344,9.9125,10.0235,714300.0],["1999-09-20",10.0975,10.1344,9.9495,10.0975,1468200.0],["1999-09-21",9.9125,10.0975,9.7646,10.0605,169800.0],["1999-09-22",9.9125,10.0974,9.5426,9.5426,177000.0],["1999-09-23",9.4872,9.8755,8.8399,8.8769,414000.0],["1999-09-24",9.0248,9.1728,8.655,8.9139,278700.0],["1999-09-27",9.1728,9.2467,9.0618,9.1913,336600.0],["1999-09-28",9.1728,9.1728,8.2481,8.7289,366300.0],["1999-09-29",8.7289,9.0618,8.7289,9.0063,1091400.0],["1999-09-30",9.0248,9.3207,8.9509,9.2837,740100.0],["1999-10-01",9.1728,9.6536,9.1728,9.4687,364200.0],["1999-10-04",9.4687,9.4872,8.4515,8.47,194400.0],["1999-10-05",8.6735,8.8769,8.544,8.7289,123300.0],["1999-10-06",8.8769,9.1543,8.7289,9.1358,163200.0],["1999-10-07",9.1728,9.2837,8.8769,8.8769,155100.0],["1999-10-08",9.1543,9.4317,8.9509,9.2837,359400.0],["1999-10-11",9.2837,9.7646,9.2791,9.5426,469200.0],["1999-10-12",9.5426,9.9125,9.5426,9.8385,264300.0],["1999-10-13",9.7646,9.8016,9.6166,9.7091,177600.0],["1999-10-14",9.7646,10.042,9.7646,9.9125,478200.0],["1999-10-15",9.7646,9.7738,9.4687,9.6721,244500.0],["1999-10-18",9.4687,9.8016,9.4317,9.5426,206700.0],["1999-10-19",9.6166,9.9125,9.5796,9.7646,153300.0],["1999-10-20",9.7646,9.8385,9.6166,9.8385,212400.0],["1999-10-21",9.3207,9.7831,9.0988,9.7831,272700.0],["1999-10-22",9.7276,9.9495,9.7276,9.8755,186300.0],["1999-10-25",9.7461,9.9865,9.7276,9.9865,507900.0],["1999-10-26",9.9865,10.0605,9.6166,9.9125,626400.0],["1999-10-27",9.9125,10.0235,9.7091,9.9125,141900.0],["1999-10-28",9.8755,10.0235,9.6906,9.9495,97500.0],["1999-10-29",9.9865,10.0235,9.8385,9.9125,113100.0],["1999-11-01",9.9865,10.005,9.6721,9.8755,156600.0],["1999-11-02",9.7276,10.0235,9.7276,9.9125,135900.0],["1999-11-03",9.9865,10.7632,9.894,10.5413,1342800.0],["1999-11-04",10.8002,10.9112,10.5783,10.6892,921900.0],["1999-11-05",10.9851,11.1701,10.7632,10.8742,796500.0],["1999-11-08",10.9297,11.0221,10.3564,10.4303,462300.0],["1999-11-09",10.3933,10.7262,10.3933,10.3933,165900.0],["1999-11-10",10.4303,10.6523,10.4303,10.5505,549000.0],["1999-11-11",10.4673,11.244,10.4303,11.244,527700.0],["1999-11-12",11.0591,11.1701,11.0221,11.0221,654600.0],["1999-11-15",11.244,11.9468,11.1331,11.8358,987300.0],["1999-11-16",11.9098,11.9653,11.392,11.466,866100.0],["1999-11-17",11.466,11.7064,11.1331,11.6879,218400.0],["1999-11-18",11.6879,12.5756,11.5954,12.0763,1088100.0],["1999-11-19",12.2797,12.5016,11.7249,11.8358,789600.0],["1999-11-22",11.8358,12.2057,11.8358,11.9098,444300.0],["1999-11-23",12.1132,12.1132,11.1701,11.8358,440400.0],["1999-11-24",11.9098,12.0947,11.7804,11.8173,452100.0],["1999-11-26",12.0947,12.4276,11.7989,11.8358,156600.0],["1999-11-29",11.7989,12.0208,11.7619,11.7989,252000.0],["1999-11-30",11.8543,12.0578,11.6324,11.7989,249600.0],["1999-12-01",11.7434,11.8728,11.7434,11.8173,250500.0],["1999-12-02",11.8358,12.0208,11.8358,12.0208,190800.0],["1999-12-03",12.1872,12.9085,12.1317,12.4369,571500.0],["1999-12-06",12.4276,13.0194,12.3537,12.8715,525300.0],["1999-12-07",13.0194,13.0194,12.4276,12.5571,649500.0],["1999-12-08",12.5386,12.6496,11.7619,11.8173,446100.0],["1999-12-09",11.8728,11.9838,11.244,11.2995,732900.0],["1999-12-10",11.244,11.5769,10.9851,11.5769,479700.0],["1999-12-13",11.5769,12.4276,11.392,12.3537,599700.0],["1999-12-14",12.8715,13.2783,12.5386,12.6126,829200.0],["1999-12-15",12.5016,13.4078,12.4646,13.0934,479400.0],["1999-12-16",13.2413,13.5557,12.9824,13.4263,777000.0],["1999-12-17",16.2696,16.4592,14.7578,15.9414,3232800.0],["1999-12-20",15.9784,18.1976,15.6825,17.2359,1741800.0],["1999-12-21",17.3839,17.4948,15.7565,15.775,685500.0],["1999-12-22",15.8304,16.1263,14.6099,15.2386,671100.0],["1999-12-23",15.3126,15.9044,14.8688,15.0722,628500.0],["1999-12-27",15.0907,16.0524,14.7948,15.9506,608400.0],["1999-12-28",15.6085,17.6058,15.6085,17.5596,672900.0],["1999-12-29",17.7538,17.7538,15.7195,16.339,604500.0],["1999-12-30",16.2003,16.8661,15.9044,16.0524,278700.0],["1999-12-31",16.2373,17.3423,15.8304,16.7921,119700.0],["2000-01-03",16.8661,17.014,15.7565,16.0893,334800.0],["2000-01-04",15.8674,15.9784,14.8318,14.9612,509700.0],["2000-01-05",15.0907,15.0907,13.6112,14.277,562500.0],["2000-01-06",14.0551,14.0551,13.6112,13.8146,265800.0],["2000-01-07",13.6482,15.4606,13.6482,15.3866,312600.0],["2000-01-10",14.7948,15.6085,14.5729,15.4051,234900.0],["2000-01-11",15.2017,15.6085,15.0907,15.3126,263700.0],["2000-01-12",15.3126,15.3866,14.4989,14.4989,249600.0],["2000-01-13",14.9427,15.0907,14.4989,14.6931,277800.0],["2000-01-14",14.5729,15.4791,14.5729,15.2201,484800.0],["2000-01-18",15.2017,15.2386,14.6838,14.7671,498600.0],["2000-01-19",14.7393,15.0167,14.6099,14.7948,670500.0],["2000-01-20",15.1277,15.516,14.8318,14.8595,1216500.0],["2000-01-21",15.4236,15.6085,14.9797,15.2756,474300.0],["2000-01-24",16.5702,16.7181,14.8688,15.0722,311850.0],["2000-01-25",15.0907,15.0907,13.6112,14.166,378600.0],["2000-01-26",14.1105,14.4249,13.8331,13.9071,404100.0],["2000-01-27",14.129,14.9427,13.8331,13.9256,227250.0],["2000-01-28",14.129,14.166,13.3153,13.3893,126600.0],["2000-01-31",13.3893,13.5372,12.6496,12.7975,498750.0],["2000-02-01",12.6865,13.8331,12.4276,13.3153,370950.0],["2000-02-02",13.3893,13.6852,12.1317,12.5756,515400.0],["2000-02-03",13.1304,13.6112,12.7605,13.3893,535050.0],["2000-02-04",13.7592,13.8331,13.3153,13.7962,395700.0],["2000-02-07",13.9071,14.129,13.8331,13.9718,531450.0],["2000-02-08",14.203,14.203,12.4276,12.4276,412200.0],["2000-02-09",13.0934,13.0934,11.318,11.7249,695550.0],["2000-02-10",11.7619,12.5756,11.7619,12.0208,819450.0],["2000-02-11",11.9468,12.0578,11.8728,11.9653,453750.0],["2000-02-14",12.0578,12.0578,11.5399,11.8543,251100.0],["2000-02-15",11.8728,11.9838,11.244,11.466,331800.0],["2000-02-16",11.5399,11.9098,11.1701,11.2256,412050.0],["2000-02-17",11.1331,11.7989,11.1331,11.7619,736950.0],["2000-02-18",11.429,11.7249,11.318,11.392,368400.0],["2000-02-22",11.318,12.2057,11.244,12.1687,428700.0],["2000-02-23",12.2057,13.3893,12.1317,13.3153,901950.0],["2000-02-24",13.6112,14.0551,13.1674,13.3523,727950.0],["2000-02-25",13.3153,13.6112,12.7975,12.9639,231750.0],["2000-02-28",13.1674,13.7592,12.8715,13.6297,442050.0],["2000-02-29",13.9071,14.7948,13.9071,14.7578,887250.0],["2000-03-01",14.5729,15.6085,14.4989,15.4051,722550.0],["2000-03-02",15.5345,15.9784,15.3866,15.8119,1033650.0],["2000-03-03",15.9784,15.9784,15.5345,15.6085,464550.0],["2000-03-06",15.5345,15.6825,14.9427,15.0907,585000.0],["2000-03-07",15.1277,15.3126,14.129,14.277,610050.0],["2000-03-08",14.203,14.203,13.0194,13.9071,373350.0],["2000-03-09",13.9071,14.351,13.0194,13.9811,529950.0],["2000-03-10",13.7592,14.203,11.5399,12.2057,883950.0],["2000-03-13",12.6496,13.6112,12.2797,13.0194,351600.0],["2000-03-14",13.0934,13.5742,12.9454,13.1489,728250.0],["2000-03-15",13.2968,13.3153,11.5399,12.2427,1020000.0],["2000-03-16",12.2057,12.3906,11.392,11.8358,476100.0],["2000-03-17",11.6879,12.2057,11.6509,12.0023,306150.0],["2000-03-20",11.7989,13.8794,11.7989,13.7222,513750.0],["2000-03-21",13.6112,13.6852,13.0934,13.6112,904200.0],["2000-03-22",13.4633,14.8688,13.4633,14.7578,763950.0],["2000-03-23",14.351,14.9427,14.203,14.4619,560700.0],["2000-03-24",14.277,14.6468,13.6112,13.9811,255750.0],["2000-03-27",14.0551,14.5729,13.6852,14.203,614400.0],["2000-03-28",14.203,14.277,13.0934,13.2413,231750.0],["2000-03-29",13.2783,13.3153,12.4276,12.9085,129600.0],["2000-03-30",12.7235,13.6112,12.4646,12.7975,142200.0],["2000-03-31",12.8345,14.203,12.7975,13.8701,302100.0],["2000-04-03",13.3893,13.7222,13.1674,13.6112,123900.0],["2000-04-04",13.1674,13.5742,11.7619,12.7235,411600.0],["2000-04-05",12.2797,13.5372,12.2057,12.6496,649950.0],["2000-04-06",12.4831,12.7235,11.8358,12.3537,985200.0],["2000-04-07",12.5386,12.5756,12.2797,12.4276,242550.0],["2000-04-10",12.3906,12.5016,12.0947,12.4276,244050.0],["2000-04-11",12.4646,12.4646,11.8358,11.8543,184800.0],["2000-04-12",11.8358,12.0578,11.7619,11.9098,400200.0],["2000-04-13",11.8358,12.6126,11.5399,12.1317,485850.0],["2000-04-14",11.8358,12.4276,11.244,12.4276,282150.0],["2000-04-17",11.318,12.4276,11.0221,11.8728,393600.0],["2000-04-18",11.9098,12.6865,11.0961,12.1317,400500.0],["2000-04-19",12.3537,12.4276,11.5769,12.2797,121950.0],["2000-04-20",12.2797,12.3537,11.318,11.9098,169350.0],["2000-04-24",11.392,11.8358,10.9482,11.466,181200.0],["2000-04-25",11.7249,11.9838,11.281,11.7249,314100.0],["2000-04-26",11.9468,12.2797,11.318,11.503,286500.0],["2000-04-27",11.392,11.9098,11.244,11.318,423750.0],["2000-04-28",11.7619,11.8728,11.318,11.8358,540150.0],["2000-05-01",11.9098,12.2057,11.6139,11.7989,201000.0],["2000-05-02",11.8358,11.8728,11.392,11.392,328950.0],["2000-05-03",11.318,11.318,11.0221,11.2071,464700.0],["2000-05-04",11.0961,11.318,10.8742,11.0591,489750.0],["2000-05-05",11.0221,11.281,10.8742,11.244,87150.0],["2000-05-08",11.2071,11.2071,10.2824,10.3933,462000.0],["2000-05-09",10.9482,10.9482,9.0248,9.8755,995700.0],["2000-05-10",9.2098,9.5426,9.1728,9.2837,502200.0],["2000-05-11",9.2467,9.4687,9.2467,9.4687,513600.0],["2000-05-12",9.3207,10.0605,9.2467,9.9125,434250.0],["2000-05-15",9.9865,10.0975,9.5426,9.9495,283050.0],["2000-05-16",10.2084,10.8002,10.2084,10.7262,412650.0],["2000-05-17",10.5783,10.7262,10.3564,10.4673,119250.0],["2000-05-18",10.4673,10.7262,10.3564,10.3564,340200.0],["2000-05-19",10.4303,10.4303,9.5796,9.6166,457050.0],["2000-05-22",9.9125,9.9125,9.2467,9.4687,348750.0],["2000-05-23",9.3577,9.4687,9.0988,9.0988,592350.0],["2000-05-24",9.3207,9.3207,8.8029,9.3207,760050.0],["2000-05-25",9.3947,9.5057,9.2468,9.2837,338400.0],["2000-05-26",9.3947,9.3947,8.8769,9.0248,576150.0],["2000-05-30",9.1728,9.5426,8.9509,9.2467,464700.0],["2000-05-31",9.1728,9.6166,8.9509,8.9509,527550.0],["2000-06-01",9.3207,9.4687,9.0618,9.4687,284700.0],["2000-06-02",9.5426,11.318,9.5057,11.281,790500.0],["2000-06-05",10.9482,11.244,10.5413,10.5783,216150.0],["2000-06-06",10.7262,10.7262,10.5043,10.5783,244650.0],["2000-06-07",10.5413,10.6523,9.5426,9.8385,890550.0],["2000-06-08",10.0235,10.0975,9.3577,9.6906,508200.0],["2000-06-09",9.6536,9.8755,9.2467,9.4687,277950.0],["2000-06-12",9.6906,9.6906,9.0988,9.0988,217350.0],["2000-06-13",9.2467,9.3207,8.507,9.2098,554250.0],["2000-06-14",8.8769,9.2467,8.2111,8.8769,1917900.0],["2000-06-15",8.9878,9.6166,8.618,9.6166,698550.0],["2000-06-16",9.6906,9.9125,8.9509,9.2467,303900.0],["2000-06-19",9.0248,9.3947,8.9509,9.2467,254400.0],["2000-06-20",9.2467,9.3947,8.581,9.1358,319950.0],["2000-06-21",8.8769,9.1358,8.8399,8.8769,498450.0],["2000-06-22",8.9139,9.6906,8.581,9.1358,789900.0],["2000-06-23",9.0248,9.8385,8.8769,9.3207,687750.0],["2000-06-26",9.2098,9.6166,9.0988,9.2098,420300.0],["2000-06-27",9.4872,9.5057,9.1358,9.1728,553050.0],["2000-06-28",9.1543,9.9125,9.1358,9.9125,678000.0],["2000-06-29",9.5426,10.1252,9.4687,10.0975,184800.0],["2000-06-30",9.6906,10.7262,9.4687,10.6153,317700.0],["2000-07-03",10.8742,10.8742,9.7646,9.9495,95850.0],["2000-07-05",10.0605,10.0605,9.6536,9.7646,141300.0],["2000-07-06",9.6906,10.1344,9.6536,9.9125,369000.0],["2000-07-07",10.0605,10.1344,9.7646,9.9125,260400.0],["2000-07-10",9.8385,9.9495,9.6536,9.8016,499800.0],["2000-07-11",9.8755,10.1344,9.8385,9.9125,419400.0],["2000-07-12",10.0605,10.2824,9.9125,10.2824,154050.0],["2000-07-13",10.3564,10.3933,9.9865,10.1714,335400.0],["2000-07-14",10.2824,10.2824,9.9865,10.0605,129600.0],["2000-07-17",10.0235,10.1714,9.968,10.0235,226500.0],["2000-07-18",9.6166,10.0974,9.5057,9.9865,259650.0],["2000-07-19",9.8385,10.1344,9.6536,9.6536,283800.0],["2000-07-20",9.7646,10.5043,9.7646,9.8385,361800.0],["2000-07-21",9.9125,9.9125,9.4317,9.4687,286350.0],["2000-07-24",9.5796,9.8755,8.8769,9.1358,313800.0],["2000-07-25",9.2837,9.3947,8.8769,8.9509,261300.0],["2000-07-26",9.0248,9.2837,8.544,8.8769,366750.0],["2000-07-27",9.0248,9.0248,8.618,8.8769,316050.0],["2000-07-28",8.8769,8.8769,8.2851,8.618,170250.0],["2000-07-31",8.433,9.2098,8.433,8.9139,295950.0],["2000-08-01",9.1728,9.2837,8.9878,9.1728,260850.0],["2000-08-02",9.1358,9.4317,9.1358,9.3207,186900.0],["2000-08-03",9.3392,9.6166,9.1728,9.5426,151200.0],["2000-08-04",9.5426,9.6906,8.6919,8.9878,352200.0],["2000-08-07",9.3207,9.4687,9.0248,9.1728,59700.0],["2000-08-08",9.4317,9.4317,8.7289,9.0248,163500.0],["2000-08-09",9.0248,9.0618,8.8769,8.9509,61950.0],["2000-08-10",8.9509,8.9878,8.655,8.655,144300.0],["2000-08-11",8.581,8.8769,8.581,8.8769,101850.0],["2000-08-14",8.8399,9.0248,8.507,8.7659,121200.0],["2000-08-15",8.507,8.8769,8.433,8.544,120150.0],["2000-08-16",8.433,8.8399,6.8796,7.7673,1001700.0],["2000-08-17",7.7118,7.7673,7.1015,7.4344,1017900.0],["2000-08-18",7.4714,7.5453,6.9536,7.1755,351000.0],["2000-08-21",7.1015,7.1755,6.7316,6.7686,436050.0],["2000-08-22",6.9351,7.1755,6.8056,6.8796,1098750.0],["2000-08-23",6.9166,7.0183,6.4727,6.8426,749700.0],["2000-08-24",6.7686,6.9536,6.7686,6.8796,812850.0],["2000-08-25",6.8796,7.2495,6.8426,7.1385,287550.0],["2000-08-28",7.157,7.8043,7.1015,7.6193,327150.0],["2000-08-29",7.6748,7.8412,7.6193,7.6933,763500.0],["2000-08-30",7.7673,8.1371,7.6933,8.0262,1666050.0],["2000-08-31",8.0632,8.1002,7.9892,8.1002,802200.0],["2000-09-01",8.0077,8.2481,7.9892,8.2111,434250.0],["2000-09-05",8.2481,8.2851,7.9522,8.0262,364950.0],["2000-09-06",6.6946,7.9892,6.6577,7.6933,2201850.0],["2000-09-07",7.8412,8.655,7.6193,8.47,542700.0],["2000-09-08",8.581,8.655,8.1371,8.2481,499650.0],["2000-09-11",8.2666,8.7289,8.2111,8.3591,1271400.0],["2000-09-12",8.47,8.581,8.1371,8.1371,942300.0],["2000-09-13",8.2481,8.2851,7.6933,7.9892,702600.0],["2000-09-14",8.0632,8.47,8.0632,8.3221,491850.0],["2000-09-15",8.1741,8.396,8.1741,8.396,712200.0],["2000-09-18",8.433,8.544,7.3234,7.3234,874650.0],["2000-09-19",7.7673,8.0632,7.5453,8.0262,902400.0],["2000-09-20",8.0262,8.2851,7.9892,8.1371,930000.0],["2000-09-21",8.1002,8.1741,7.7673,8.0262,849000.0],["2000-09-22",7.8782,8.1741,7.7673,8.0632,297150.0],["2000-09-25",8.1002,8.1741,7.9522,7.9892,474450.0],["2000-09-26",8.0632,8.0632,7.9152,7.9152,510750.0],["2000-09-27",8.0262,8.2481,7.9522,8.0262,714600.0],["2000-09-28",7.9892,8.0632,7.8782,7.9892,374850.0],["2000-09-29",7.9522,8.544,7.9152,8.0632,903300.0],["2000-10-02",8.2111,8.581,8.0262,8.0632,418800.0],["2000-10-03",8.1741,8.2481,7.6933,7.6933,637650.0],["2000-10-04",7.6193,7.9892,7.5823,7.6193,457650.0],["2000-10-05",7.6933,7.8412,7.4714,7.5453,342300.0],["2000-10-06",7.4066,7.6193,7.1015,7.1385,342450.0],["2000-10-09",7.1385,7.6933,7.1385,7.6933,173550.0],["2000-10-10",7.6933,7.6933,7.5084,7.5084,904650.0],["2000-10-11",7.5084,7.6933,7.5084,7.5453,238800.0],["2000-10-12",7.5084,7.6563,7.4714,7.5453,375750.0],["2000-10-13",7.4806,7.6933,7.3974,7.6933,495900.0],["2000-10-16",7.6563,7.7673,7.5453,7.6193,282450.0],["2000-10-17",7.5453,7.6933,7.5084,7.6563,361050.0],["2000-10-18",7.3234,7.8043,7.2125,7.6933,170100.0],["2000-10-19",7.684,8.2851,7.5823,8.2851,460200.0],["2000-10-20",8.2851,8.8029,8.1741,8.655,224550.0],["2000-10-23",8.655,8.6919,7.8412,7.9152,183000.0],["2000-10-24",7.9152,8.47,7.9152,8.2111,258900.0],["2000-10-25",8.2111,8.2851,7.5084,7.9522,525450.0],["2000-10-26",7.9892,8.2851,7.7673,8.1371,151950.0],["2000-10-27",8.1741,8.2851,8.0632,8.1371,95550.0],["2000-10-30",8.1371,8.2481,8.1371,8.1741,184050.0],["2000-10-31",8.1371,9.4317,8.1371,9.3577,672600.0],["2000-11-01",8.9509,10.0605,8.47,8.8769,233700.0],["2000-11-02",9.3947,9.9865,9.1728,9.4687,158550.0],["2000-11-03",9.0618,9.2098,8.8029,9.2098,165600.0],["2000-11-06",9.1728,9.4687,8.8029,8.8399,91650.0],["2000-11-07",9.0248,9.2837,8.8029,9.2467,329400.0],["2000-11-08",9.1728,9.1728,8.7659,8.8399,174900.0],["2000-11-09",8.8769,9.2837,8.655,8.8769,182100.0],["2000-11-10",8.8399,8.8769,8.3591,8.8306,219450.0],["2000-11-13",8.655,8.9416,8.2851,8.9139,185400.0],["2000-11-14",8.8769,9.1728,8.581,9.0988,95700.0],["2000-11-15",9.0618,9.2467,8.655,8.6919,65700.0],["2000-11-16",8.7289,8.7659,8.618,8.7659,131100.0],["2000-11-17",8.7289,8.9878,8.6919,8.9509,177600.0],["2000-11-20",8.8769,8.9139,8.2851,8.6919,199500.0],["2000-11-21",8.8399,8.9509,8.3221,8.8399,174150.0],["2000-11-22",8.8029,8.8029,8.2851,8.3221,65550.0],["2000-11-24",8.396,8.544,8.2481,8.544,36150.0],["2000-11-27",8.618,8.9509,8.3591,8.8029,130650.0],["2000-11-28",8.9509,8.9509,7.3974,7.7303,230400.0],["2000-11-29",7.6563,8.2111,7.6563,8.0077,144900.0],["2000-11-30",7.8412,8.0632,7.5084,7.6563,767550.0],["2000-12-01",7.5269,8.2851,7.5084,8.0632,104250.0],["2000-12-04",8.0632,8.3591,7.5084,8.2481,774150.0],["2000-12-05",8.2851,9.4687,8.2851,9.4317,288600.0],["2000-12-06",9.3947,9.5426,8.581,9.4317,178650.0],["2000-12-07",9.3577,9.4317,8.581,8.8029,116850.0],["2000-12-08",8.7289,9.3947,8.7289,9.1728,226950.0],["2000-12-11",9.1358,9.6906,9.1358,9.4687,259050.0],["2000-12-12",9.2467,10.3933,9.2467,10.1344,351300.0],["2000-12-13",10.2084,10.2084,9.4594,9.5057,229500.0],["2000-12-14",9.4687,10.1344,9.3577,9.7646,207750.0],["2000-12-15",9.8016,9.9125,8.47,9.0988,893550.0],["2000-12-18",9.0248,9.3577,8.581,8.8399,369450.0],["2000-12-19",8.7659,9.4687,8.433,8.655,1100400.0],["2000-12-20",8.507,8.544,6.8796,8.1002,583200.0],["2000-12-21",8.1371,8.2481,7.6193,7.6933,294600.0],["2000-12-22",7.6193,8.396,7.6193,8.3591,372300.0],["2000-12-26",8.2111,8.396,7.9152,8.1002,248550.0],["2000-12-27",8.0632,8.396,7.6193,8.1371,389400.0],["2000-12-28",8.0632,8.9139,8.0632,8.9139,288900.0],["2000-12-29",8.581,8.9878,8.0262,8.544,487800.0],["2001-01-02",8.655,8.655,7.9892,8.1371,359250.0],["2001-01-03",7.7673,8.1371,7.7673,8.1371,436650.0],["2001-01-04",8.1002,8.8399,8.0262,8.1371,389700.0],["2001-01-05",8.2851,8.618,7.8412,8.433,249000.0],["2001-01-08",8.2851,8.2851,7.7303,7.9892,147150.0],["2001-01-09",8.0632,8.507,7.7673,8.47,147300.0],["2001-01-10",8.2851,8.7289,8.1002,8.655,272850.0],["2001-01-11",8.396,8.8769,8.396,8.8399,368400.0],["2001-01-12",8.8769,8.9878,8.544,8.8399,167550.0],["2001-01-16",8.544,8.8029,8.544,8.7659,208800.0],["2001-01-17",8.8399,9.0248,8.8029,8.9139,267300.0],["2001-01-18",8.8399,9.1358,8.8399,8.8769,316500.0],["2001-01-19",8.8399,9.0248,8.8399,8.8399,285000.0],["2001-01-22",8.8029,9.0248,8.8029,9.0248,123150.0],["2001-01-23",9.0248,9.0248,8.7659,8.8399,578250.0],["2001-01-24",8.7659,8.8399,8.3591,8.3591,166800.0],["2001-01-25",8.3591,8.9509,8.3221,8.7289,558450.0],["2001-01-26",8.6272,8.8029,8.396,8.618,131250.0],["2001-01-29",8.8029,8.8769,7.9892,8.8769,188700.0],["2001-01-30",8.655,8.8769,8.2481,8.618,373800.0],["2001-01-31",8.8399,9.0988,8.581,8.9139,316050.0],["2001-02-01",8.655,8.9509,8.433,8.8769,291000.0],["2001-02-02",8.9509,9.0248,8.507,8.8121,214050.0],["2001-02-05",8.7289,8.9509,8.544,8.9509,149400.0],["2001-02-06",8.9509,8.9878,8.7289,8.8399,603150.0],["2001-02-07",8.9509,8.9509,8.8029,8.9139,177000.0],["2001-02-08",8.9509,9.0988,8.8029,9.0248,190800.0],["2001-02-09",9.0063,9.1728,8.8399,9.0618,246300.0],["2001-02-12",8.9139,9.3207,8.47,9.0248,195450.0],["2001-02-13",8.9139,9.2467,8.8029,8.8399,120150.0],["2001-02-14",8.8029,9.0248,8.8029,8.9509,72000.0],["2001-02-15",8.8769,9.4687,8.8399,9.0618,122550.0],["2001-02-16",9.0988,9.0988,8.8029,8.9878,175050.0],["2001-02-20",8.8769,8.9509,8.544,8.618,127050.0],["2001-02-21",8.507,8.9878,8.507,8.6919,328350.0],["2001-02-22",8.6919,8.8769,8.1371,8.2111,141900.0],["2001-02-23",8.2111,8.507,7.9522,8.396,162150.0],["2001-02-26",8.47,8.7289,8.2851,8.2851,79350.0],["2001-02-27",8.507,8.8769,8.3591,8.544,317100.0],["2001-02-28",8.581,8.8399,8.1464,8.6919,208500.0],["2001-03-01",8.8769,8.9509,8.1371,8.544,315750.0],["2001-03-02",8.433,9.2098,8.1371,9.0618,552300.0],["2001-03-05",9.1358,9.1728,8.8399,8.9878,113700.0],["2001-03-06",8.8769,9.2467,8.8029,9.1728,158400.0],["2001-03-07",9.1358,9.2467,8.8399,9.0988,207900.0],["2001-03-08",8.8769,9.0988,8.8029,8.9878,58950.0],["2001-03-09",9.3207,9.3207,8.47,8.7289,217350.0],["2001-03-12",8.507,8.507,8.2851,8.4978,263250.0],["2001-03-13",7.9892,8.8029,7.8412,8.8029,428250.0],["2001-03-14",8.433,9.0618,8.433,8.8029,184050.0],["2001-03-15",8.8122,9.0618,8.618,9.0248,226950.0],["2001-03-16",9.0248,9.0988,8.6919,8.9509,982050.0],["2001-03-19",8.8399,8.9139,8.6734,8.8399,233850.0],["2001-03-20",8.7289,8.7289,8.1371,8.1741,419550.0],["2001-03-21",8.3406,8.433,8.2111,8.2111,310650.0],["2001-03-22",8.1741,8.3221,8.1371,8.2851,202650.0],["2001-03-23",8.3591,8.8769,8.1741,8.581,160950.0],["2001-03-26",8.47,8.7289,8.433,8.4423,120450.0],["2001-03-27",8.433,8.655,8.2111,8.396,119700.0],["2001-03-28",8.3221,8.3221,8.1371,8.2111,189450.0],["2001-03-29",8.1741,8.544,8.1002,8.396,141000.0],["2001-03-30",8.2851,8.581,8.1741,8.581,254700.0],["2001-04-02",8.3591,8.8769,8.3591,8.3591,125550.0],["2001-04-03",8.3591,8.396,7.4714,7.5823,543150.0],["2001-04-04",7.4714,7.906,7.4344,7.6563,465450.0],["2001-04-05",7.8412,8.2851,7.8412,8.2851,446550.0],["2001-04-06",8.2851,8.2851,7.8412,7.8412,260700.0],["2001-04-09",7.8412,8.2792,7.8412,8.1549,217950.0],["2001-04-10",8.2141,8.2673,8.078,8.1371,193050.0],["2001-04-11",7.9892,8.2614,7.9596,7.9951,303300.0],["2001-04-12",8.1371,8.2082,7.9596,8.078,304950.0],["2001-04-16",7.859,8.2851,7.8412,7.9596,341400.0],["2001-04-17",7.8412,8.2851,7.8412,8.1371,99150.0],["2001-04-18",8.1371,8.3739,7.9004,8.0188,151050.0],["2001-04-19",7.9596,8.3147,7.9596,8.1371,104850.0],["2001-04-20",7.9951,8.291,7.8412,8.0365,55650.0],["2001-04-23",7.9892,8.1667,7.8767,8.1667,362700.0],["2001-04-24",7.8768,8.3916,7.8768,8.1786,358350.0],["2001-04-25",8.0898,8.3443,8.0898,8.3443,656400.0],["2001-04-26",8.1371,8.8769,8.1371,8.2851,667950.0],["2001-04-27",8.2851,8.4034,8.1608,8.3147,366900.0],["2001-04-30",8.1312,8.5277,8.1075,8.3739,127800.0],["2001-05-01",8.4153,8.9538,8.2851,8.942,260400.0],["2001-05-02",8.6816,8.9479,8.0602,8.433,369900.0],["2001-05-03",8.3206,8.6698,8.3147,8.439,192150.0],["2001-05-04",8.4804,8.8355,8.2377,8.4567,112800.0],["2001-05-07",8.4271,8.871,8.3443,8.4508,220800.0],["2001-05-08",8.4626,8.7289,8.4626,8.6461,201600.0],["2001-05-09",8.6402,8.7585,8.433,8.5573,219600.0],["2001-05-10",8.6106,8.6165,8.4626,8.5632,326850.0],["2001-05-11",8.5218,8.6342,8.5218,8.5751,217050.0],["2001-05-14",8.4922,8.5751,8.3383,8.3443,46800.0],["2001-05-15",8.433,8.4745,8.3502,8.4626,39600.0],["2001-05-16",8.4626,8.6283,8.433,8.4922,219150.0],["2001-05-17",8.581,8.9952,8.4626,8.8532,155850.0],["2001-05-18",8.8118,8.942,8.8118,8.8769,148800.0],["2001-05-21",8.8769,9.2556,8.8769,9.2024,95250.0],["2001-05-22",9.1491,9.4923,9.0544,9.0899,140550.0],["2001-05-23",9.1136,9.2852,8.8177,8.9952,98850.0],["2001-05-24",9.2438,9.4687,8.7881,9.2083,130050.0],["2001-05-25",9.3444,9.9244,9.3207,9.9244,288600.0],["2001-05-29",9.8474,10.3564,9.4568,10.1315,359850.0],["2001-05-30",10.0605,10.1137,9.9184,10.0486,331650.0],["2001-05-31",10.0664,10.0782,9.5574,9.5811,384300.0],["2001-06-01",9.5811,9.735,9.4864,9.4864,102600.0],["2001-06-04",9.6166,9.877,9.5634,9.5929,99450.0],["2001-06-05",9.4391,10.0605,9.4332,9.9125,69900.0],["2001-06-06",9.7646,9.8237,9.4332,9.4391,138600.0],["2001-06-07",9.4095,10.1374,9.4095,10.1374,224850.0],["2001-06-08",10.0901,10.1196,9.6758,9.7705,161850.0],["2001-06-11",9.9717,10.0605,9.4983,10.0605,394650.0],["2001-06-12",9.7646,10.0309,9.5101,9.7646,346050.0],["2001-06-13",9.5752,9.9125,9.5752,9.7942,204750.0],["2001-06-14",9.7054,9.8237,9.658,9.735,640050.0],["2001-06-15",9.4864,9.7054,9.3444,9.3858,234900.0],["2001-06-18",9.4687,9.4746,9.1728,9.1728,65700.0],["2001-06-19",9.1728,9.7646,9.1728,9.587,892800.0],["2001-06-20",9.5693,10.4392,9.5574,10.1729,583950.0],["2001-06-21",9.9066,10.0072,9.5634,9.6225,223200.0],["2001-06-22",9.8237,9.8533,9.4391,9.4391,157200.0],["2001-06-25",9.4095,9.5989,9.3207,9.4687,240000.0],["2001-06-26",9.4332,10.1196,9.3977,10.0368,265050.0],["2001-06-27",9.9835,10.3209,9.806,10.0309,163800.0],["2001-06-28",10.0605,10.2558,10.0309,10.0605,142800.0],["2001-06-29",10.0605,10.5339,9.587,9.587,297450.0],["2001-07-02",9.7646,9.9125,9.2852,9.4628,344250.0],["2001-07-03",9.374,9.5278,9.3326,9.4095,123750.0],["2001-07-05",9.2497,9.6936,9.2201,9.3503,69300.0],["2001-07-06",9.2911,9.6107,8.8473,9.3326,128850.0],["2001-07-09",9.4687,9.6166,8.7289,8.9361,151050.0],["2001-07-10",8.8946,9.1728,8.8946,8.9952,156750.0],["2001-07-11",8.9893,9.2615,8.9361,9.2615,250500.0],["2001-07-12",9.155,9.8888,9.155,9.8829,71100.0],["2001-07-13",9.7646,9.9125,9.587,9.9125,84900.0],["2001-07-16",9.7054,9.9954,9.5042,9.5574,104100.0],["2001-07-17",9.7113,10.1788,9.6285,10.1729,219300.0],["2001-07-18",10.0013,10.0072,9.0248,9.1728,309300.0],["2001-07-19",9.1728,9.7172,9.1728,9.6995,165900.0],["2001-07-20",9.664,9.7231,9.013,9.4687,68100.0],["2001-07-23",9.4095,9.7468,9.4095,9.4095,44250.0],["2001-07-24",9.7586,9.7586,9.0071,9.3858,60600.0],["2001-07-25",9.4687,9.7646,9.2911,9.5989,49200.0],["2001-07-26",9.5989,9.8533,9.3977,9.8533,143400.0],["2001-07-27",9.7646,10.0605,9.2024,9.8829,172050.0],["2001-07-30",10.0427,10.1788,9.587,9.948,138000.0],["2001-07-31",9.5338,9.877,9.4391,9.4391,71250.0],["2001-08-01",9.7705,10.0309,9.4095,10.0309,193350.0],["2001-08-02",9.9125,10.0309,9.4687,9.806,690600.0],["2001-08-03",9.4332,10.1729,9.4332,10.1729,122100.0],["2001-08-06",9.9717,10.4274,9.948,10.2913,205650.0],["2001-08-07",10.0486,10.1611,9.8829,10.1256,176400.0],["2001-08-08",9.8237,10.2084,9.8237,9.8652,115500.0],["2001-08-09",9.8652,10.0486,9.5456,9.9658,97950.0],["2001-08-10",9.7705,9.9776,9.5279,9.8297,96900.0],["2001-08-13",9.6876,9.8001,9.1728,9.8001,294150.0],["2001-08-14",9.4391,10.0545,9.3207,9.6936,182250.0],["2001-08-15",9.5693,10.0605,9.4687,10.0486,91350.0],["2001-08-16",9.7646,10.0605,9.7113,10.0605,40050.0],["2001-08-17",9.9184,10.0605,9.6758,9.8829,105300.0],["2001-08-20",9.6936,10.0782,9.6758,10.0782,103650.0],["2001-08-21",9.9007,10.1788,9.8356,9.8356,90900.0],["2001-08-22",9.9421,9.948,9.0367,9.9125,93600.0],["2001-08-23",9.9421,10.0605,9.2734,9.2793,113700.0],["2001-08-24",9.4687,9.7646,9.3266,9.7172,150300.0],["2001-08-27",9.7231,10.167,9.4746,9.9244,98700.0],["2001-08-28",10.0545,10.2439,9.9125,9.9303,79950.0],["2001-08-29",9.9954,10.1433,9.7764,9.9717,82200.0],["2001-08-30",9.8297,9.9658,9.232,9.445,195750.0],["2001-08-31",9.6344,10.0841,9.4391,9.4391,114750.0],["2001-09-04",9.8829,9.9717,9.4687,9.4746,56700.0],["2001-09-05",9.9421,10.1196,9.4509,9.5219,49650.0],["2001-09-06",9.7646,9.7646,9.2615,9.7646,167550.0],["2001-09-07",9.4687,9.8356,9.1787,9.4568,62550.0],["2001-09-10",9.1728,9.3207,9.1728,9.2201,58500.0],["2001-09-17",9.2142,9.2142,8.5455,8.5455,211800.0],["2001-09-18",8.7289,8.7289,8.0602,8.3975,360600.0],["2001-09-19",8.2259,8.6698,8.2259,8.581,230100.0],["2001-09-20",8.4922,8.7289,8.4863,8.5396,96000.0],["2001-09-21",8.5336,8.6106,8.1194,8.3443,1294350.0],["2001-09-24",8.2851,8.4567,7.8945,8.1667,115200.0],["2001-09-25",8.2792,8.433,8.1371,8.2673,206550.0],["2001-09-26",8.3443,8.4034,8.1076,8.2851,148800.0],["2001-09-27",8.3147,8.3147,7.9892,8.1667,122250.0],["2001-09-28",8.0484,8.3443,7.9596,8.2792,316350.0],["2001-10-01",7.8412,8.072,7.6933,7.8472,114000.0],["2001-10-02",7.8708,8.078,7.8412,8.0543,91950.0],["2001-10-03",7.9951,8.3147,7.9418,8.3147,50250.0],["2001-10-04",8.2851,8.4863,8.1963,8.3739,261300.0],["2001-10-05",8.2022,8.433,8.1371,8.1963,117150.0],["2001-10-08",7.9951,8.2496,7.9774,8.0484,192900.0],["2001-10-09",7.9892,8.1845,7.7051,7.7051,152850.0],["2001-10-10",7.8412,8.3975,7.6933,7.7406,229200.0],["2001-10-11",7.8708,8.8769,7.8649,8.5573,150000.0],["2001-10-12",8.5218,9.4983,8.4863,9.4095,430500.0],["2001-10-15",8.9124,9.7527,8.9124,9.7527,124500.0],["2001-10-16",9.5574,9.6107,8.7999,9.1077,185700.0],["2001-10-17",9.1136,9.3503,8.8946,9.0899,65100.0],["2001-10-18",9.1728,9.4983,8.9301,9.4923,80700.0],["2001-10-19",8.9124,9.6166,8.9006,9.5574,217500.0],["2001-10-22",9.5574,9.664,9.2971,9.5574,33150.0],["2001-10-23",9.5574,9.5989,9.303,9.445,71850.0],["2001-10-24",9.3266,9.6758,9.2734,9.664,199050.0],["2001-10-25",9.587,10.0545,9.4036,10.0545,84000.0],["2001-10-26",9.8356,10.0605,9.4628,9.7586,139200.0],["2001-10-29",9.6995,9.6995,8.6698,8.9775,317700.0],["2001-10-30",9.0663,9.0663,8.6757,8.8769,81450.0],["2001-10-31",9.2852,9.4923,8.7526,8.7526,157650.0],["2001-11-01",9.1728,9.4687,9.0189,9.4687,160950.0],["2001-11-02",9.2083,9.4687,9.1136,9.1846,350400.0],["2001-11-05",9.2024,9.2911,8.9834,9.0307,120900.0],["2001-11-06",8.9242,9.0722,8.8473,9.0071,558600.0],["2001-11-07",9.084,9.3503,8.794,8.8473,645000.0],["2001-11-08",8.8414,8.9893,8.7763,8.8769,232950.0],["2001-11-09",8.8236,8.9597,8.8177,8.8177,72900.0],["2001-11-12",8.8177,8.9361,8.6875,8.7881,110550.0],["2001-11-13",8.865,9.1964,8.7881,9.1195,601500.0],["2001-11-14",9.1846,9.3681,9.0544,9.3444,265200.0],["2001-11-15",9.3207,9.3799,9.0248,9.1491,95700.0],["2001-11-16",9.1195,9.2615,9.0189,9.1905,56850.0],["2001-11-19",9.1254,9.4687,9.0722,9.4687,328050.0],["2001-11-20",9.1314,9.4095,9.1018,9.2734,90900.0],["2001-11-21",9.2734,9.5929,9.2675,9.5042,167250.0],["2001-11-23",9.3799,9.6817,9.303,9.6166,99000.0],["2001-11-26",9.5811,10.0309,9.5811,9.9303,101850.0],["2001-11-27",9.7054,10.1374,9.7054,9.9776,130050.0],["2001-11-28",9.6936,10.0901,9.6936,9.7764,127350.0],["2001-11-29",9.7113,10.3564,9.6995,10.2735,93750.0],["2001-11-30",10.2143,10.3031,9.9125,10.1196,194850.0],["2001-12-03",9.9362,10.1492,9.9125,10.0664,188550.0],["2001-12-04",9.9362,10.309,9.9362,10.309,201900.0],["2001-12-05",10.0605,10.8594,10.0605,10.8061,447450.0],["2001-12-06",10.7529,11.3565,10.7469,10.96,357900.0],["2001-12-07",11.3565,11.3624,10.7055,10.9541,156750.0],["2001-12-10",10.7292,11.0665,10.6227,10.7292,209700.0],["2001-12-11",10.6937,10.7292,10.4925,10.6523,321600.0],["2001-12-12",10.6641,10.6759,10.4333,10.6108,234000.0],["2001-12-13",10.5517,10.7824,10.3564,10.4333,232650.0],["2001-12-14",10.6463,10.6523,10.4451,10.6227,148500.0],["2001-12-17",10.6523,11.1849,10.5457,11.0961,131850.0],["2001-12-18",10.0901,11.1553,10.0901,11.1553,217500.0],["2001-12-19",10.812,10.9777,10.5339,10.5339,251250.0],["2001-12-20",10.4747,10.5753,9.8888,9.9066,100950.0],["2001-12-21",10.0427,10.5398,9.8829,10.4451,300900.0],["2001-12-24",10.4451,10.8061,10.3564,10.386,66300.0],["2001-12-26",10.5043,10.8002,10.1788,10.386,103200.0],["2001-12-27",10.5635,10.6523,10.4451,10.6227,171900.0],["2001-12-28",10.6523,10.7114,10.2676,10.528,326850.0],["2001-12-31",10.3859,10.7114,10.2143,10.2262,188250.0],["2002-01-02",10.2498,10.8002,10.2084,10.7706,231600.0],["2002-01-03",10.6523,10.9422,10.4688,10.5694,183450.0],["2002-01-04",10.8002,11.1257,10.7469,10.9008,320850.0],["2002-01-07",10.8475,10.9482,10.0664,10.0723,145800.0],["2002-01-08",10.5457,10.889,10.238,10.8594,377550.0],["2002-01-09",10.889,11.6938,10.7351,11.3624,814050.0],["2002-01-10",11.4216,11.4216,10.8416,10.9363,241500.0],["2002-01-11",10.9777,11.4867,10.3327,10.3327,140100.0],["2002-01-14",10.6404,10.7114,10.3564,10.4392,140400.0],["2002-01-15",10.7529,10.7529,10.3031,10.6818,193200.0],["2002-01-16",10.5872,10.6878,9.8237,10.025,83850.0],["2002-01-17",10.3031,10.6463,10.1196,10.4274,123900.0],["2002-01-18",10.2084,10.8002,10.0427,10.0486,104250.0],["2002-01-22",10.528,10.5339,10.0605,10.0605,247050.0],["2002-01-23",10.0545,10.2676,10.0545,10.1256,77400.0],["2002-01-24",10.1196,10.5339,10.0901,10.4155,225900.0],["2002-01-25",10.2439,10.4155,10.1788,10.2084,138300.0],["2002-01-28",10.1492,10.4451,10.0131,10.0605,254700.0],["2002-01-29",10.0605,10.3859,9.8001,10.2084,197100.0],["2002-01-30",10.2321,10.3445,9.6225,9.8001,413100.0],["2002-01-31",9.8948,10.1196,9.6344,10.0901,197550.0],["2002-02-01",9.7646,10.0901,9.6521,9.9125,134700.0],["2002-02-04",9.8533,10.0131,9.3207,9.3207,360900.0],["2002-02-05",9.1491,9.4154,8.7289,9.2793,400200.0],["2002-02-06",9.4095,9.4687,9.0426,9.1195,59700.0],["2002-02-07",9.1728,9.2793,8.9006,9.0189,82350.0],["2002-02-08",9.0307,9.4213,9.0248,9.232,181650.0],["2002-02-11",9.4568,9.4628,9.0189,9.0189,173550.0],["2002-02-12",9.0248,9.1728,9.0248,9.1728,146100.0],["2002-02-13",9.232,9.2911,9.0722,9.232,171750.0],["2002-02-14",9.2083,9.3858,9.1432,9.3858,195300.0],["2002-02-15",9.3977,9.4568,9.1728,9.4391,117750.0],["2002-02-19",9.4213,9.4568,9.2083,9.4095,224400.0],["2002-02-20",9.3858,9.8533,9.3858,9.8533,306150.0],["2002-02-21",9.6936,9.8829,9.6936,9.735,361350.0],["2002-02-22",9.7409,9.8593,9.226,9.5811,184500.0],["2002-02-25",9.5574,9.6758,9.2615,9.4095,227400.0],["2002-02-26",9.3917,9.587,9.2497,9.4746,110250.0],["2002-02-27",9.4628,9.7409,9.3503,9.7409,65250.0],["2002-02-28",9.5338,10.0605,9.4746,9.9658,87300.0],["2002-03-01",9.9421,10.2143,9.658,10.1019,180750.0],["2002-03-04",10.0605,10.8653,10.0605,10.6523,305550.0],["2002-03-05",10.6582,10.741,10.4451,10.4451,187950.0],["2002-03-06",10.5043,10.6818,10.3386,10.528,227100.0],["2002-03-07",10.4155,10.8594,10.4155,10.5931,172050.0],["2002-03-08",10.6818,10.889,10.4984,10.7706,219000.0],["2002-03-11",10.8002,10.9186,10.7114,10.7765,99900.0],["2002-03-12",10.6227,10.7706,10.5339,10.6345,175350.0],["2002-03-13",10.6523,10.7233,10.5635,10.6108,370350.0],["2002-03-14",10.5635,10.6523,10.2972,10.5812,82500.0],["2002-03-15",10.3209,10.6286,10.3209,10.5161,184800.0],["2002-03-18",10.5221,10.8298,9.8533,10.2972,213450.0],["2002-03-19",10.4155,10.6523,10.2853,10.6523,143700.0],["2002-03-20",10.5931,10.5931,10.0368,10.2084,129150.0],["2002-03-21",10.2262,10.6227,10.1847,10.5043,106350.0],["2002-03-22",10.4984,10.7233,10.4688,10.599,140850.0],["2002-03-25",10.5339,10.6523,10.309,10.3386,34050.0],["2002-03-26",10.2972,10.6286,10.2972,10.6286,163500.0],["2002-03-27",10.4155,10.6523,10.4155,10.6523,56100.0],["2002-03-28",10.5339,10.9067,10.3919,10.7351,174600.0],["2002-04-01",10.8002,10.8002,10.3564,10.5339,107400.0],["2002-04-02",10.5339,10.5872,10.096,10.167,151350.0],["2002-04-03",10.2676,10.5043,9.9125,9.9894,102150.0],["2002-04-04",9.9184,10.0605,9.9125,10.0013,55200.0],["2002-04-05",10.0605,10.1137,9.8237,10.0605,60000.0],["2002-04-08",9.9421,10.1137,9.9125,10.0605,232500.0],["2002-04-09",9.9539,10.1552,9.6758,9.9362,98100.0],["2002-04-10",9.9421,10.0723,9.7646,10.019,110850.0],["2002-04-11",10.019,10.0605,9.445,9.445,107550.0],["2002-04-12",9.6107,9.8237,9.5219,9.8237,398700.0],["2002-04-15",9.7586,10.3149,9.6758,10.2853,209250.0],["2002-04-16",10.3208,10.4451,9.9125,10.1492,268500.0],["2002-04-17",10.1492,10.2676,9.9421,10.025,86250.0],["2002-04-18",9.9954,10.0605,9.4687,9.7942,79650.0],["2002-04-19",9.7172,10.2084,9.7172,9.9421,65700.0],["2002-04-22",10.0545,10.0605,9.587,9.735,38100.0],["2002-04-23",9.587,9.9184,9.4687,9.9007,72000.0],["2002-04-24",9.8948,10.0782,9.735,9.8533,64350.0],["2002-04-25",9.948,10.0013,9.6936,9.7231,66750.0],["2002-04-26",9.6936,9.9599,9.4687,9.5042,66600.0],["2002-04-29",9.4687,9.9421,9.4687,9.9066,134700.0],["2002-04-30",9.9421,10.0605,9.5634,9.9717,180150.0],["2002-05-01",9.8593,10.0605,9.5989,9.658,95250.0],["2002-05-02",9.6285,10.0605,9.6166,10.0309,83100.0],["2002-05-03",9.8593,9.9421,9.587,9.9421,145350.0],["2002-05-06",9.7882,10.0605,8.9361,9.4095,227100.0],["2002-05-07",9.4687,9.8533,9.1787,9.2734,205950.0],["2002-05-08",9.587,9.6344,9.4095,9.5397,239400.0],["2002-05-09",9.5574,9.587,8.9361,8.9361,211350.0],["2002-05-10",8.9361,9.1905,8.9361,8.9361,149250.0],["2002-05-13",9.0189,9.1728,8.9065,9.1432,96300.0],["2002-05-14",9.084,9.374,9.0544,9.3089,163050.0],["2002-05-15",9.2734,9.4568,9.1728,9.4568,155550.0],["2002-05-16",9.4687,9.4687,9.0248,9.1905,89550.0],["2002-05-17",9.1905,9.2793,8.9656,8.9893,162450.0],["2002-05-20",8.9656,9.2438,8.7585,8.9893,89400.0],["2002-05-21",9.1432,9.1432,8.362,8.3679,130050.0],["2002-05-22",8.3679,8.4034,7.7584,8.1904,506850.0],["2002-05-23",8.3147,8.8059,8.22,8.5336,218250.0],["2002-05-24",8.723,8.8177,7.9004,8.1371,152700.0],["2002-05-28",8.2851,8.3679,8.0484,8.3028,138450.0],["2002-05-29",8.1667,8.4626,8.1076,8.2851,159000.0],["2002-05-30",8.3679,8.3679,7.788,8.078,267750.0],["2002-05-31",8.1667,8.433,7.9892,8.2969,121650.0],["2002-06-03",8.2792,8.2851,7.4566,7.6933,228150.0],["2002-06-04",7.6992,8.0188,7.4566,7.9774,532350.0],["2002-06-05",7.9655,8.2851,7.6992,8.1667,216300.0],["2002-06-06",7.7821,8.1431,7.7821,8.0247,132600.0],["2002-06-07",7.8768,8.3265,7.8117,8.1431,199200.0],["2002-06-10",8.2614,8.5041,8.2555,8.2555,861900.0],["2002-06-11",8.2555,8.362,8.2555,8.2851,573600.0],["2002-06-12",8.2851,8.4034,8.1963,8.2851,276450.0],["2002-06-13",8.3443,8.5277,8.2851,8.2851,150600.0],["2002-06-14",8.2259,8.6757,8.2082,8.5751,97050.0],["2002-06-17",8.4034,8.8769,8.2851,8.8769,84000.0],["2002-06-18",8.8769,9.3207,8.5277,9.226,166200.0],["2002-06-19",8.8769,9.3326,8.8177,8.8177,265350.0],["2002-06-20",8.8177,9.1432,8.7289,8.7349,137250.0],["2002-06-21",9.0544,9.084,8.581,8.7999,222150.0],["2002-06-24",8.7881,8.9361,8.2733,8.7585,109950.0],["2002-06-25",8.581,9.0544,8.581,8.7289,67500.0],["2002-06-26",8.581,9.3977,8.581,9.3799,135000.0],["2002-06-27",9.0781,9.4687,8.6698,9.374,110550.0],["2002-06-28",9.3503,9.4687,8.3443,9.0662,486450.0],["2002-07-01",8.9479,9.2911,8.5751,8.7585,204300.0],["2002-07-02",8.5869,9.0426,8.5632,8.7763,113100.0],["2002-07-03",8.6993,8.9124,8.581,8.7644,72300.0],["2002-07-05",8.8769,9.3799,8.581,9.155,35100.0],["2002-07-08",9.4095,9.4391,8.7349,8.7763,177450.0],["2002-07-09",8.7585,9.1314,8.6402,9.0071,121800.0],["2002-07-10",8.9952,9.2083,8.581,9.1373,206400.0],["2002-07-11",9.0544,9.0544,8.5869,8.9538,60600.0],["2002-07-12",8.8295,9.0307,8.581,8.7289,66450.0],["2002-07-15",8.7289,9.1432,8.581,9.0426,130950.0],["2002-07-16",8.8177,9.1728,8.581,8.7585,110550.0],["2002-07-17",8.6934,9.0248,8.581,8.7763,99900.0],["2002-07-18",8.6934,8.7881,8.581,8.5928,123450.0],["2002-07-19",8.581,8.6993,8.433,8.4685,136650.0],["2002-07-22",8.433,8.4981,8.3739,8.4922,164700.0],["2002-07-23",8.433,8.439,7.8827,8.1667,170700.0],["2002-07-24",7.9892,8.4094,7.9892,8.4094,375900.0],["2002-07-25",8.2851,8.3443,7.8708,7.8708,264450.0],["2002-07-26",7.9892,8.1904,7.9478,8.1904,328800.0],["2002-07-29",8.1904,8.8473,8.1667,8.6165,120600.0],["2002-07-30",8.6993,8.7999,8.078,8.2377,214950.0],["2002-07-31",8.2792,8.8177,8.2377,8.2437,207150.0],["2002-08-01",8.433,8.871,8.362,8.4449,222150.0],["2002-08-02",8.5691,8.5691,7.8353,7.8353,77100.0],["2002-08-05",8.0129,8.2259,7.8412,7.8412,171900.0],["2002-08-06",7.93,8.1667,7.93,8.1194,117000.0],["2002-08-07",8.1845,8.2437,7.8412,8.1431,119400.0],["2002-08-08",7.9182,8.2141,7.8412,8.0661,173100.0],["2002-08-09",7.8412,8.2259,7.8412,8.078,159150.0],["2002-08-12",8.078,8.433,8.0188,8.2969,327900.0],["2002-08-13",8.2614,8.5218,8.149,8.1904,181200.0],["2002-08-14",8.1963,8.5691,8.0839,8.5691,265650.0],["2002-08-15",8.4508,8.581,8.2792,8.5336,75150.0],["2002-08-16",8.5041,8.5632,8.3265,8.4034,92850.0],["2002-08-19",8.362,8.4034,8.2555,8.2555,263400.0],["2002-08-20",8.2792,8.7526,8.1667,8.7349,142350.0],["2002-08-21",8.6402,8.7585,8.4626,8.7585,120150.0],["2002-08-22",8.7526,8.8059,8.6224,8.8059,36600.0],["2002-08-23",8.8059,8.8591,8.6106,8.6698,83700.0],["2002-08-26",8.6698,8.7526,8.1963,8.3206,242550.0],["2002-08-27",8.3857,8.6934,8.2437,8.4153,167100.0],["2002-08-28",8.4034,8.4626,7.9892,7.9951,165000.0],["2002-08-29",8.0543,8.3857,7.8176,8.1312,154200.0],["2002-08-30",8.1076,8.433,8.1016,8.2851,100350.0],["2002-09-03",8.1076,8.1667,7.8117,7.8294,112950.0],["2002-09-04",7.8945,8.072,7.8472,7.93,59550.0],["2002-09-05",7.9241,7.93,7.6341,7.8412,178050.0],["2002-09-06",7.8472,8.3739,7.8057,8.3443,81900.0],["2002-09-09",8.2318,8.6106,7.8708,8.6047,85200.0],["2002-09-10",8.6402,8.6461,8.2555,8.4626,79350.0],["2002-09-11",8.2851,8.7526,8.2851,8.433,80700.0],["2002-09-12",8.4271,8.439,8.1667,8.433,181500.0],["2002-09-13",8.3739,8.433,8.2851,8.3679,60300.0],["2002-09-16",8.3502,8.4153,8.2259,8.2259,178500.0],["2002-09-17",8.2851,8.6342,7.8176,7.9892,216150.0],["2002-09-18",7.9892,8.1312,7.6933,7.9596,452700.0],["2002-09-19",7.9596,8.078,7.8412,7.9951,344550.0],["2002-09-20",7.9596,7.9892,7.6933,7.8412,777300.0],["2002-09-23",7.8412,7.8886,7.279,7.3974,563550.0],["2002-09-24",7.3382,7.6637,7.066,7.1548,348300.0],["2002-09-25",7.1607,7.3027,7.1015,7.285,352350.0],["2002-09-26",7.3441,7.5394,7.1607,7.2021,179250.0],["2002-09-27",7.2376,7.3737,7.1311,7.1488,318900.0],["2002-09-30",7.1015,7.5394,7.0542,7.1607,246750.0],["2002-10-01",7.3915,7.5513,7.2139,7.3737,257400.0],["2002-10-02",7.3086,7.4862,7.3027,7.3382,278250.0],["2002-10-03",7.3086,7.5453,6.8115,6.8885,236550.0],["2002-10-04",6.9299,7.3086,6.8707,6.924,138300.0],["2002-10-07",6.924,7.2139,6.924,7.0127,101550.0],["2002-10-08",7.0423,7.0778,6.8944,6.9536,319500.0],["2002-10-09",6.9476,7.2672,6.924,6.9299,1069650.0],["2002-10-10",7.0482,7.1844,6.9536,7.0009,235050.0],["2002-10-11",7.0482,7.1666,6.9536,7.1488,140400.0],["2002-10-14",7.1015,7.1488,6.9536,7.0837,114150.0],["2002-10-15",7.0837,7.1903,7.0542,7.0719,166650.0],["2002-10-16",7.1311,7.1311,6.9536,6.9536,127350.0],["2002-10-17",7.0482,7.2139,6.8056,6.9299,768600.0],["2002-10-18",7.0305,7.2731,6.918,7.208,197100.0],["2002-10-21",7.1607,7.2495,6.9891,7.1903,99300.0],["2002-10-22",7.1015,7.1725,7.0423,7.0778,61050.0],["2002-10-23",7.066,7.1488,6.9891,7.1193,63900.0],["2002-10-24",7.1133,7.4862,7.0956,7.2613,887250.0],["2002-10-25",7.2731,7.4507,7.2495,7.4211,443550.0],["2002-10-28",7.4566,7.498,7.3796,7.3974,202650.0],["2002-10-29",7.3974,7.4211,7.2554,7.4033,440700.0],["2002-10-30",7.4033,7.4803,7.3678,7.3974,521850.0],["2002-10-31",7.4625,7.5749,7.3737,7.3856,283200.0],["2002-11-01",7.3974,7.4388,7.2199,7.2495,619800.0],["2002-11-04",7.2494,7.5809,7.2494,7.4862,321450.0],["2002-11-05",7.427,7.4862,7.2435,7.3323,128250.0],["2002-11-06",7.3678,7.4743,7.3086,7.3974,828300.0],["2002-11-07",7.427,7.4566,7.3205,7.3974,187050.0],["2002-11-08",7.4152,7.5394,7.3145,7.3678,365550.0],["2002-11-11",7.3974,7.3974,7.1252,7.1252,174900.0],["2002-11-12",7.1903,7.3678,7.1784,7.2613,287550.0],["2002-11-13",7.2554,7.3382,7.2021,7.2435,164700.0],["2002-11-14",7.2494,7.3974,7.2435,7.279,168000.0],["2002-11-15",7.3915,7.427,7.2495,7.2672,288000.0],["2002-11-18",7.1903,7.356,7.1844,7.1962,257700.0],["2002-11-19",7.2258,7.3856,7.2021,7.2021,246150.0],["2002-11-20",7.208,7.6104,7.208,7.5986,381900.0],["2002-11-21",7.6341,8.0247,7.5453,8.0247,387900.0],["2002-11-22",7.9892,8.1963,7.9004,8.0306,265500.0],["2002-11-25",7.9892,8.3739,7.93,8.1371,265350.0],["2002-11-26",8.1312,8.2732,7.7288,7.7406,305550.0],["2002-11-27",7.7288,8.0129,7.7288,7.9892,502950.0],["2002-11-29",7.9892,8.1786,7.9892,8.0306,49500.0],["2002-12-02",8.0365,8.3206,8.0365,8.2141,220500.0],["2002-12-03",8.2851,8.2851,7.8412,8.1076,151050.0],["2002-12-04",7.9596,8.1194,7.7525,7.9596,153000.0],["2002-12-05",7.9833,7.9833,7.7525,7.8827,115500.0],["2002-12-06",7.8531,7.9892,7.7347,7.8708,55500.0],["2002-12-09",7.7229,7.8708,7.6933,7.7466,141300.0],["2002-12-10",7.7466,8.0425,7.64,8.001,144150.0],["2002-12-11",7.8649,8.078,7.7761,7.9774,108900.0],["2002-12-12",7.8176,8.1075,7.7939,7.8235,106800.0],["2002-12-13",7.9537,7.9537,7.6341,7.6874,189750.0],["2002-12-16",7.7406,8.0484,7.6874,8.0365,115950.0],["2002-12-17",8.1253,9.4568,8.1253,8.3739,1263300.0],["2002-12-18",8.1963,8.3088,7.8235,7.8472,462000.0],["2002-12-19",7.7821,8.3088,7.7821,8.1549,202200.0],["2002-12-20",8.2792,8.3324,8.0247,8.2732,225750.0],["2002-12-23",8.3147,8.3147,7.7525,8.3088,212550.0],["2002-12-24",8.2022,8.2851,8.1904,8.2555,48900.0],["2002-12-26",8.2614,8.5514,8.0069,8.0543,201450.0],["2002-12-27",8.1075,8.149,7.7406,7.9004,243150.0],["2002-12-30",7.8412,7.9241,7.7051,7.7584,173400.0],["2002-12-31",7.7051,8.1371,7.64,7.6637,189300.0],["2003-01-02",7.7051,7.8708,7.6637,7.7821,331200.0],["2003-01-03",7.5749,7.8176,7.5453,7.7347,244500.0],["2003-01-06",7.6578,8.2673,7.6578,8.1904,168900.0],["2003-01-07",8.1253,8.2496,7.8412,8.0602,126600.0],["2003-01-08",8.0306,8.072,7.8117,7.93,116250.0],["2003-01-09",7.9892,8.2851,7.93,8.1371,143100.0],["2003-01-10",8.078,8.3443,7.9951,8.1845,139650.0],["2003-01-13",8.1963,8.3384,8.1135,8.2318,127800.0],["2003-01-14",8.2259,8.4034,8.2259,8.3739,147450.0],["2003-01-15",8.3088,8.3857,8.2259,8.3561,178200.0],["2003-01-16",8.3679,8.3679,8.1608,8.2377,139650.0],["2003-01-17",8.2022,8.2259,8.0484,8.2259,240150.0],["2003-01-21",8.1075,8.1608,7.9359,7.9951,333900.0],["2003-01-22",8.149,8.149,7.8827,8.001,174600.0],["2003-01-23",8.0839,8.439,8.078,8.362,152850.0],["2003-01-24",7.4803,8.4271,7.4566,8.2022,692400.0],["2003-01-27",8.1608,8.3561,8.078,8.2496,132750.0],["2003-01-28",8.1904,8.2792,8.1253,8.2259,351150.0],["2003-01-29",8.1667,8.433,8.1667,8.291,438900.0],["2003-01-30",8.2851,8.4745,8.2141,8.291,129150.0],["2003-01-31",8.2673,8.581,8.1786,8.4922,203550.0],["2003-02-03",8.5573,8.7526,8.22,8.3147,391350.0],["2003-02-04",8.3147,8.6342,8.2851,8.3916,305550.0],["2003-02-05",8.3028,8.362,8.1667,8.2851,205500.0],["2003-02-06",8.291,8.3798,8.1963,8.3798,141600.0],["2003-02-07",8.3147,8.4153,8.2555,8.3147,230100.0],["2003-02-10",8.362,8.5691,8.2555,8.4508,147750.0],["2003-02-11",8.4271,8.6047,8.3147,8.5869,330450.0],["2003-02-12",8.5455,8.6757,8.5396,8.5514,249600.0],["2003-02-13",8.5869,8.6165,8.4745,8.5514,200700.0],["2003-02-14",8.5514,9.0781,8.5218,9.0781,624300.0],["2003-02-18",9.1136,9.3621,9.0248,9.297,565950.0],["2003-02-19",9.1728,9.2615,9.1432,9.2142,214050.0],["2003-02-20",9.1609,9.232,9.1491,9.232,74400.0],["2003-02-21",9.226,9.2911,9.0248,9.1373,269400.0],["2003-02-24",9.0426,9.1373,8.7289,8.9183,229500.0],["2003-02-25",8.8532,9.1964,8.8473,9.1964,99150.0],["2003-02-26",9.232,9.3681,9.0248,9.1373,118050.0],["2003-02-27",9.0899,9.2615,9.0071,9.1136,249300.0],["2003-02-28",9.0307,9.4332,9.0307,9.2615,209550.0],["2003-03-03",9.2142,9.3977,8.9834,9.0189,165000.0],["2003-03-04",9.013,9.2971,9.013,9.2911,150450.0],["2003-03-05",9.2379,9.3444,9.0426,9.2438,95850.0],["2003-03-06",9.0367,9.4391,9.0367,9.374,188400.0],["2003-03-07",9.3207,9.4391,9.1432,9.3444,150450.0],["2003-03-10",9.0603,9.374,8.9893,9.013,131550.0],["2003-03-11",8.9361,9.155,8.2969,8.433,346350.0],["2003-03-12",8.433,8.8591,8.1431,8.8414,170700.0],["2003-03-13",8.8473,9.3207,8.7644,9.3207,136350.0],["2003-03-14",9.3089,9.3148,8.942,8.9597,187500.0],["2003-03-17",8.9479,9.4687,8.9065,9.4391,390300.0],["2003-03-18",10.3209,10.5102,9.4687,9.8474,633000.0],["2003-03-19",9.6462,9.8829,9.4687,9.7823,467700.0],["2003-03-20",9.6462,10.0841,9.6462,10.0545,237300.0],["2003-03-21",10.0013,10.3623,9.8237,10.0545,344850.0],["2003-03-24",10.0013,10.1196,9.9303,10.1078,197550.0],["2003-03-25",10.0545,10.2084,9.8948,10.0723,286800.0],["2003-03-26",10.019,10.238,9.9303,9.9717,166950.0],["2003-03-27",9.9658,10.238,9.7942,10.1611,196500.0],["2003-03-28",10.0841,10.5221,10.0368,10.3741,434400.0],["2003-03-31",10.3859,10.6463,9.9007,10.6227,663000.0],["2003-04-01",10.5398,10.6108,10.38,10.4392,706650.0],["2003-04-02",10.4333,10.5043,10.2321,10.3741,540900.0],["2003-04-03",10.3564,10.5753,10.3209,10.4096,306450.0],["2003-04-04",10.4096,10.5339,10.309,10.4215,253950.0],["2003-04-07",10.4451,10.6108,10.2913,10.4392,368850.0],["2003-04-08",10.3859,10.4155,10.1551,10.1907,334200.0],["2003-04-09",10.6523,10.6523,9.9539,9.9835,680400.0],["2003-04-10",10.0309,10.2025,9.8829,10.0131,326850.0],["2003-04-11",10.0427,10.2084,10.025,10.2084,289800.0],["2003-04-14",10.1551,10.6404,10.1551,10.5576,353850.0],["2003-04-15",10.451,10.6523,10.451,10.6523,253200.0],["2003-04-16",10.6523,10.9363,10.5635,10.6641,412950.0],["2003-04-17",10.7647,11.2381,10.67,11.2145,481950.0],["2003-04-21",11.102,11.2145,10.8416,11.0902,200250.0],["2003-04-22",11.0073,11.0961,10.9067,10.9186,417900.0],["2003-04-23",10.9304,11.2145,10.7706,11.2026,333900.0],["2003-04-24",11.1494,11.1849,10.9126,11.0606,362850.0],["2003-04-25",11.0488,11.0783,10.7174,11.0428,214650.0],["2003-04-28",10.8831,11.2973,10.8771,11.2736,525750.0],["2003-04-29",11.3269,11.3861,11.179,11.2736,504000.0],["2003-04-30",11.321,11.5399,11.1375,11.5281,663450.0],["2003-05-01",11.4512,11.5163,11.3091,11.3683,501000.0],["2003-05-02",11.2796,11.392,11.1789,11.1967,348450.0],["2003-05-05",11.244,11.392,11.1316,11.3387,473400.0],["2003-05-06",11.2381,11.4157,11.2204,11.3742,235650.0],["2003-05-07",11.2914,11.6761,11.1908,11.6169,786000.0],["2003-05-08",11.3979,11.4985,11.3032,11.4453,379350.0],["2003-05-09",11.244,11.4926,11.244,11.3683,288600.0],["2003-05-12",11.3506,11.4157,11.2026,11.244,242100.0],["2003-05-13",11.1198,11.3032,11.1198,11.2914,591450.0],["2003-05-14",11.2796,11.5163,11.2796,11.4748,591150.0],["2003-05-15",11.2085,11.824,11.2085,11.8062,565950.0],["2003-05-16",11.8062,11.8062,11.5518,11.5814,333750.0],["2003-05-19",11.1789,11.4689,11.1789,11.2204,448500.0],["2003-05-20",11.244,11.5399,11.1849,11.4216,547500.0],["2003-05-21",11.3624,11.4393,11.1079,11.1257,495000.0],["2003-05-22",11.1553,11.3387,11.102,11.2796,409500.0],["2003-05-23",11.2736,11.4453,11.1375,11.4097,117150.0],["2003-05-27",11.4098,11.8358,11.3032,11.6346,603150.0],["2003-05-28",11.6583,11.8003,11.6169,11.7234,432600.0],["2003-05-29",11.6583,11.7767,11.3328,11.6169,469200.0],["2003-05-30",11.5399,12.0903,11.5399,12.0666,787050.0],["2003-06-02",12.1436,12.836,12.0252,12.6229,641100.0],["2003-06-03",12.6348,13.2798,12.6052,12.9484,551700.0],["2003-06-04",12.9011,13.1851,12.7827,13.0194,545700.0],["2003-06-05",12.9898,13.3627,12.7531,13.3449,455550.0],["2003-06-06",13.3686,14.0314,13.3686,13.5757,803550.0],["2003-06-09",13.5698,13.6112,13.2976,13.6112,432150.0],["2003-06-10",13.4278,13.6112,13.2206,13.3863,373200.0],["2003-06-11",13.3923,13.4869,13.1141,13.4337,258750.0],["2003-06-12",13.4159,14.2385,13.3508,13.8953,540750.0],["2003-06-13",13.8953,13.984,13.5402,13.6408,710400.0],["2003-06-16",13.4692,13.4988,12.8656,13.2739,686250.0],["2003-06-17",13.3153,13.4869,12.9307,13.0904,636000.0],["2003-06-18",12.8951,12.9602,12.4276,12.5105,649800.0],["2003-06-19",12.5046,12.5756,12.1672,12.3152,394650.0],["2003-06-20",12.256,12.6584,12.1554,12.4691,509400.0],["2003-06-23",12.4276,12.4276,11.9187,12.1317,395100.0],["2003-06-24",12.1021,12.3566,12.1021,12.2264,393150.0],["2003-06-25",12.2205,12.2797,12.0844,12.1258,310350.0],["2003-06-26",12.2856,12.3685,12.0075,12.0666,287850.0],["2003-06-27",12.0193,12.4276,12.0193,12.2738,321450.0],["2003-06-30",12.1081,12.4217,12.1081,12.2797,395250.0],["2003-07-01",12.1199,12.2856,11.9246,12.2797,316500.0],["2003-07-02",12.043,12.4158,11.9779,12.2442,333900.0],["2003-07-03",12.2442,12.2442,12.0193,12.0962,174450.0],["2003-07-07",12.043,12.256,12.0193,12.1791,599850.0],["2003-07-08",11.9542,12.0666,11.7885,12.0371,703650.0],["2003-07-09",11.9305,12.1199,11.8358,12.0075,602550.0],["2003-07-10",12.0726,12.0726,11.8358,11.9187,455100.0],["2003-07-11",11.9542,12.0726,11.9069,12.0015,367950.0],["2003-07-14",12.0844,12.6407,11.9838,12.5756,1178850.0],["2003-07-15",12.7176,13.0727,12.7117,13.0431,798900.0],["2003-07-16",13.1378,13.1615,12.836,12.9484,416250.0],["2003-07-17",12.6999,12.9129,11.611,11.8773,365700.0],["2003-07-18",11.8654,12.2797,11.8358,12.1791,163500.0],["2003-07-21",12.256,12.2856,11.9069,11.9305,160050.0],["2003-07-22",11.9897,12.1672,11.8122,11.9069,360600.0],["2003-07-23",11.9542,12.2087,11.8358,12.1495,104700.0],["2003-07-24",12.1317,12.3211,11.7412,11.7412,307800.0],["2003-07-25",11.7767,12.0311,11.7116,11.9069,152100.0],["2003-07-28",11.8358,12.0075,11.6938,11.8713,125400.0],["2003-07-29",11.8358,12.0371,11.8299,11.895,145650.0],["2003-07-30",11.8773,11.9364,11.6879,11.8122,230400.0],["2003-07-31",11.8122,11.8891,11.7352,11.7826,151800.0],["2003-08-01",11.7471,11.8713,11.6701,11.7056,271350.0],["2003-08-04",11.6879,11.7944,11.5281,11.5399,157800.0],["2003-08-05",11.5222,11.7175,11.463,11.4808,172200.0],["2003-08-06",11.4808,11.5991,11.3032,11.392,249000.0],["2003-08-07",11.3683,11.4216,11.2204,11.2677,234150.0],["2003-08-08",11.244,11.321,11.1849,11.2026,194100.0],["2003-08-11",11.2145,11.6997,11.2145,11.5991,205500.0],["2003-08-12",11.5932,11.9719,11.5932,11.9719,234300.0],["2003-08-13",11.972,12.0311,11.6169,11.6346,276000.0],["2003-08-14",11.605,11.7885,11.5991,11.7471,130950.0],["2003-08-15",11.7175,11.8773,11.6879,11.7885,62400.0],["2003-08-18",11.6761,11.8654,11.6524,11.8654,270900.0],["2003-08-19",11.8891,11.9128,11.6879,11.7767,324600.0],["2003-08-20",11.8062,11.8418,11.7234,11.8062,385800.0],["2003-08-21",11.8654,11.9542,11.8418,11.9542,220050.0],["2003-08-22",11.9601,12.0134,11.6938,11.8477,414300.0],["2003-08-25",11.8062,11.9009,11.5991,11.8122,198600.0],["2003-08-26",11.8299,11.895,11.7175,11.895,182700.0],["2003-08-27",11.895,11.9542,11.7412,11.8358,100050.0],["2003-08-28",11.8595,12.5874,11.7826,12.3152,223800.0],["2003-08-29",12.2856,12.5046,12.1554,12.1613,102300.0],["2003-09-02",12.3034,12.7827,12.0785,12.6703,256050.0],["2003-09-03",12.6348,12.9366,12.6348,12.6643,137250.0],["2003-09-04",12.5578,12.9247,12.5578,12.8715,172500.0],["2003-09-05",12.9602,12.9602,12.5933,12.6703,95550.0],["2003-09-08",12.7235,13.197,12.6703,13.1082,258000.0],["2003-09-09",13.0313,13.3094,13.0313,13.1792,196950.0],["2003-09-10",13.2739,13.3153,12.6111,12.6111,369000.0],["2003-09-11",12.5697,13.197,12.5697,13.0372,189450.0],["2003-09-12",13.0194,13.0194,12.6762,12.8419,139500.0],["2003-09-15",12.9188,13.6171,12.8892,13.12,362850.0],["2003-09-16",13.4041,13.6881,12.0311,13.1674,683850.0],["2003-09-17",13.0313,13.1259,12.6525,12.9129,573900.0],["2003-09-18",12.8656,12.9247,12.7709,12.8419,369600.0],["2003-09-19",12.765,12.9011,12.4986,12.6052,551400.0],["2003-09-22",12.398,12.6052,12.0371,12.5637,499350.0],["2003-09-23",12.5815,13.1674,12.1436,13.1674,807600.0],["2003-09-24",13.1437,13.2502,12.9898,13.0372,269850.0],["2003-09-25",13.0194,13.268,12.9602,12.9898,274800.0],["2003-09-26",13.0017,13.0608,12.6939,12.7235,319950.0],["2003-09-29",12.8182,13.1615,12.6525,12.7413,288750.0],["2003-09-30",12.6999,12.8241,12.4395,12.8005,386400.0],["2003-10-01",12.765,13.1674,12.7235,13.0194,263550.0],["2003-10-02",12.9543,13.0194,12.7235,12.9188,242850.0],["2003-10-03",12.8478,13.6112,12.8478,13.5816,526500.0],["2003-10-06",13.623,13.8065,13.4869,13.771,263100.0],["2003-10-07",13.7,13.913,13.4278,13.9071,340650.0],["2003-10-08",13.8479,13.9663,13.5224,13.8183,178200.0],["2003-10-09",13.8243,14.1083,13.5284,13.8243,285300.0],["2003-10-10",13.842,13.913,13.629,13.7237,104850.0],["2003-10-13",13.6822,14.0136,13.6704,13.8006,158550.0],["2003-10-14",14.0196,14.0373,13.771,14.0136,138900.0],["2003-10-15",13.9189,14.0551,13.6881,13.771,108600.0],["2003-10-16",13.6763,13.984,13.6467,13.9367,105150.0],["2003-10-17",13.9426,13.9722,13.5994,13.6408,169200.0],["2003-10-20",13.7592,13.8716,13.5994,13.6171,89100.0],["2003-10-21",13.6112,14.0551,13.5757,14.0373,170250.0],["2003-10-22",14.0551,14.203,13.4514,13.4692,276900.0],["2003-10-23",13.4278,13.5343,12.8715,13.0313,488400.0],["2003-10-24",13.0194,13.0194,12.8241,12.9602,299400.0],["2003-10-27",12.9188,13.1023,12.8419,13.049,93900.0],["2003-10-28",13.0786,13.2206,13.0194,13.197,180450.0],["2003-10-29",13.1674,13.4633,13.0194,13.3863,187200.0],["2003-10-30",13.2621,13.5757,13.0608,13.1437,187650.0],["2003-10-31",13.0549,13.4041,13.0194,13.0727,169800.0],["2003-11-03",13.0194,13.5757,12.9898,13.5224,250500.0],["2003-11-04",13.4988,13.5284,13.1023,13.1141,404850.0],["2003-11-05",13.1674,13.2147,12.8892,13.1141,108750.0],["2003-11-06",13.2206,13.4633,13.0431,13.2502,143850.0],["2003-11-07",13.268,13.5816,13.2206,13.2857,87000.0],["2003-11-10",13.3863,13.3863,12.9898,12.9898,100200.0],["2003-11-11",12.9898,13.1319,12.9366,12.9366,70500.0],["2003-11-12",12.9602,13.3508,12.8182,13.3153,219300.0],["2003-11-13",13.268,13.5994,13.12,13.3508,102150.0],["2003-11-14",13.3686,13.6112,12.9898,13.0786,135750.0],["2003-11-17",13.049,13.1023,12.8774,13.0727,139950.0],["2003-11-18",13.1378,13.1378,12.4572,12.5046,103800.0],["2003-11-19",12.4572,12.6111,12.4099,12.5519,123450.0],["2003-11-20",12.4335,12.4927,12.1672,12.3093,164100.0],["2003-11-21",12.4986,12.5401,12.2738,12.4099,108300.0],["2003-11-24",12.5401,12.7531,12.398,12.7058,225150.0],["2003-11-25",12.7709,12.836,12.5164,12.8123,192900.0],["2003-11-26",12.7886,12.7886,12.2264,12.4868,176550.0],["2003-11-28",12.4986,12.6052,12.398,12.4276,87900.0],["2003-12-01",12.3803,13.2621,12.3803,13.2621,664200.0],["2003-12-02",13.2443,13.4751,12.7354,12.7354,328050.0],["2003-12-03",12.7354,13.2206,12.6999,12.7235,145950.0],["2003-12-04",12.7235,12.8537,12.6643,12.8005,105750.0],["2003-12-05",12.7235,12.8064,12.4276,12.4276,124350.0],["2003-12-08",12.4276,12.8182,12.4217,12.7886,144450.0],["2003-12-09",12.8537,12.9011,12.2501,12.2915,237450.0],["2003-12-10",12.4691,12.4691,12.2205,12.2856,127500.0],["2003-12-11",12.3093,12.5637,12.2856,12.4572,196500.0],["2003-12-12",12.4868,12.617,12.3093,12.617,164850.0],["2003-12-15",12.6525,12.8596,12.0371,12.0371,285600.0],["2003-12-16",12.043,12.3034,11.9069,12.0489,300600.0],["2003-12-17",12.6525,12.7294,11.9483,12.475,462450.0],["2003-12-18",12.4513,12.6999,12.2501,12.6052,174000.0],["2003-12-19",12.7176,12.7176,12.1613,12.6407,330450.0],["2003-12-22",12.5519,12.6525,12.2797,12.6525,207900.0],["2003-12-23",12.3685,12.6525,11.895,12.6052,234750.0],["2003-12-24",12.475,12.5993,12.1672,12.1672,97500.0],["2003-12-26",12.2442,12.2738,12.1791,12.2205,120600.0],["2003-12-29",12.3329,12.9011,12.1968,12.4572,271200.0],["2003-12-30",12.4276,12.4276,12.0489,12.2501,544800.0],["2003-12-31",12.3329,12.9247,12.0844,12.1081,303300.0],["2004-01-02",12.5046,12.6999,12.2146,12.2383,210750.0],["2004-01-05",12.5637,13.0017,12.4513,12.9602,471450.0],["2004-01-06",13.0194,13.3153,12.9307,13.2147,693300.0],["2004-01-07",13.2265,13.6053,13.0964,13.5757,177600.0],["2004-01-08",13.4514,13.7828,13.4514,13.7,250350.0],["2004-01-09",13.8183,13.8183,12.9958,13.3745,300300.0],["2004-01-12",13.3863,13.9663,13.3627,13.7887,304650.0],["2004-01-13",13.9071,13.99,13.191,13.6112,313500.0],["2004-01-14",13.7592,13.9367,13.6171,13.8598,203850.0],["2004-01-15",13.7414,14.3805,13.6763,14.3805,526200.0],["2004-01-16",14.422,14.4516,14.1497,14.3628,464550.0],["2004-01-20",14.4516,14.4752,13.7888,14.2208,412950.0],["2004-01-21",14.3628,14.4042,13.7888,14.1497,221400.0],["2004-01-22",14.2622,14.4101,13.7947,13.8598,135450.0],["2004-01-23",14.0255,14.351,13.6941,14.345,237000.0],["2004-01-26",14.4397,14.4397,13.8834,14.2799,217200.0],["2004-01-27",14.3273,14.351,13.6231,13.6231,248400.0],["2004-01-28",13.8657,14.1438,13.5402,13.6171,128700.0],["2004-01-29",13.7296,13.7473,13.3212,13.5402,153600.0],["2004-01-30",13.4929,13.7414,13.197,13.2384,192300.0],["2004-02-02",13.5106,13.6112,13.0017,13.4041,211950.0],["2004-02-03",13.6112,13.6112,13.2147,13.3449,154650.0],["2004-02-04",13.4633,13.4988,12.6643,12.6643,193050.0],["2004-02-05",12.8537,13.2088,12.4276,12.5105,274500.0],["2004-02-06",12.5046,12.8951,12.4986,12.8596,219450.0],["2004-02-09",12.7827,12.9662,12.7827,12.9307,152100.0],["2004-02-10",12.9602,13.3212,12.8005,13.3212,173400.0],["2004-02-11",13.4396,13.5047,13.1082,13.4988,87900.0],["2004-02-12",13.552,13.552,12.907,12.9129,113850.0],["2004-02-13",13.1496,13.268,12.5756,12.5933,122850.0],["2004-02-17",12.5637,13.3745,12.5519,13.3212,128400.0],["2004-02-18",13.481,13.4929,12.8833,13.0253,150900.0],["2004-02-19",13.1733,13.3449,12.3329,12.3685,154350.0],["2004-02-20",12.6999,12.6999,11.9364,12.3389,205800.0],["2004-02-23",12.4809,12.6762,12.2205,12.3625,156600.0],["2004-02-24",12.6229,12.7117,12.1968,12.6407,166050.0],["2004-02-25",12.7117,12.7117,12.1968,12.3211,250200.0],["2004-02-26",12.7176,12.7827,12.4454,12.4572,159450.0],["2004-02-27",12.7235,12.7235,12.1258,12.3152,251850.0],["2004-03-01",12.3093,12.9247,12.3034,12.9247,170850.0],["2004-03-02",12.9366,13.1082,12.7117,12.7413,271350.0],["2004-03-03",12.9721,13.268,12.6703,13.0194,196500.0],["2004-03-04",13.1615,13.5284,13.0904,13.4514,243600.0],["2004-03-05",13.5284,13.5994,13.2561,13.4751,157950.0],["2004-03-08",13.6112,13.6112,13.0076,13.1378,142050.0],["2004-03-09",13.1792,13.2029,12.907,13.0608,279600.0],["2004-03-10",13.1259,13.339,12.9188,12.9898,208650.0],["2004-03-11",12.9366,13.191,12.7413,12.8419,233250.0],["2004-03-12",13.1082,13.197,12.6703,13.0372,141900.0],["2004-03-15",13.1023,13.3035,12.8064,13.0313,223950.0],["2004-03-16",13.5639,13.5994,12.6821,13.2088,894000.0],["2004-03-17",13.5698,14.2326,13.4455,14.0906,624450.0],["2004-03-18",14.0077,14.3154,13.6112,14.203,483600.0],["2004-03-19",14.3214,14.422,14.1083,14.2918,597750.0],["2004-03-22",14.2622,14.2622,13.197,13.3686,444450.0],["2004-03-23",13.3508,13.9781,13.3508,13.8183,384150.0],["2004-03-24",13.9367,13.9663,13.558,13.5994,727800.0],["2004-03-25",13.7,14.3805,13.5875,14.3805,302700.0],["2004-03-26",14.2385,14.345,14.061,14.2859,170550.0],["2004-03-29",14.1912,14.4338,14.0196,14.3983,355200.0],["2004-03-30",14.4101,14.493,14.1202,14.2918,175950.0],["2004-03-31",14.564,14.6291,13.9959,14.1971,323250.0],["2004-04-01",14.1675,14.4338,14.0551,14.4101,315300.0],["2004-04-02",14.2208,14.6054,14.203,14.6054,234900.0],["2004-04-05",14.3273,14.6469,14.2148,14.6291,256800.0],["2004-04-06",14.5344,14.6173,14.1379,14.2622,179700.0],["2004-04-07",14.4042,14.4989,14.1024,14.3746,131850.0],["2004-04-08",14.2681,14.4575,14.0491,14.0669,169350.0],["2004-04-12",14.0551,14.6409,14.0551,14.5581,262800.0],["2004-04-13",14.493,14.6468,14.0965,14.0965,232650.0],["2004-04-14",14.0846,14.422,13.9545,14.2326,139950.0],["2004-04-15",14.2622,14.351,13.7177,13.9604,121500.0],["2004-04-16",14.0314,14.2859,13.8302,14.0551,223200.0],["2004-04-19",13.9663,14.0846,13.7592,14.0551,106500.0],["2004-04-20",14.0906,14.0906,13.7592,13.7887,192600.0],["2004-04-21",13.8065,13.9604,13.7592,13.9308,125400.0],["2004-04-22",13.9367,14.1142,13.7828,14.0551,258600.0],["2004-04-23",14.1024,14.1024,13.558,13.7059,438150.0],["2004-04-26",13.6171,13.7296,13.4633,13.6112,166500.0],["2004-04-27",13.4692,13.8894,13.1141,13.2502,314100.0],["2004-04-28",13.1792,13.1792,12.5578,12.6999,235200.0],["2004-04-29",12.6644,12.6644,12.2974,12.3744,194250.0],["2004-04-30",12.4454,12.4454,12.1317,12.1376,181800.0],["2004-05-03",12.2678,12.3507,12.0726,12.2974,588300.0],["2004-05-04",12.2738,12.6703,12.0903,12.546,318450.0],["2004-05-05",12.4217,12.5992,12.1317,12.1909,273450.0],["2004-05-06",12.3389,12.5697,12.043,12.4276,256800.0],["2004-05-07",12.4276,12.4868,11.972,12.0844,186750.0],["2004-05-10",12.0962,12.3093,11.9009,11.9305,183600.0],["2004-05-11",12.0489,12.1377,11.895,12.0785,141000.0],["2004-05-12",12.114,12.256,11.8358,12.1613,175950.0],["2004-05-13",12.2797,12.404,11.9779,11.9956,94950.0],["2004-05-14",11.8418,12.0726,11.6879,11.9069,230100.0],["2004-05-17",11.8003,11.9069,11.6642,11.8003,163500.0],["2004-05-18",11.9128,11.9897,11.5399,11.682,175650.0],["2004-05-19",11.7648,11.9246,11.5695,11.6465,171150.0],["2004-05-20",11.611,11.7175,10.9008,10.9126,571500.0],["2004-05-21",10.9718,11.2736,10.9008,11.1789,351150.0],["2004-05-24",11.2618,11.321,10.6523,10.741,590550.0],["2004-05-25",10.6878,11.173,10.5753,11.1671,409350.0],["2004-05-26",11.0783,11.2796,10.889,11.2381,256350.0],["2004-05-27",11.2796,11.3328,11.1434,11.3328,257700.0],["2004-05-28",11.3387,11.3387,11.0724,11.1139,214650.0],["2004-06-01",11.1849,11.1908,11.0428,11.1434,279150.0],["2004-06-02",11.2085,11.2796,10.96,10.9659,196950.0],["2004-06-03",11.0724,11.0724,10.7174,10.7174,312750.0],["2004-06-04",10.8594,11.0073,10.6818,10.9304,164850.0],["2004-06-07",11.1079,11.4808,10.9482,11.4748,266550.0],["2004-06-08",11.3624,11.4808,11.2322,11.3032,219450.0],["2004-06-09",11.3328,11.3328,11.031,11.0961,138000.0],["2004-06-10",11.0369,11.3032,10.9008,10.9008,185250.0],["2004-06-14",10.8298,11.0428,10.5457,10.5812,304050.0],["2004-06-15",10.6108,11.2026,10.6108,11.1434,273000.0],["2004-06-16",11.0251,11.2085,10.9067,11.0251,313050.0],["2004-06-17",10.9955,11.6169,10.9186,11.5281,943500.0],["2004-06-18",11.5932,12.9188,11.5222,12.8715,1141650.0],["2004-06-21",12.7827,12.8715,12.2974,12.327,799650.0],["2004-06-22",12.398,12.9307,12.3034,12.9307,324450.0],["2004-06-23",12.9425,13.0135,12.6584,12.8596,312300.0],["2004-06-24",12.7945,13.0135,12.7886,13.0076,313350.0],["2004-06-25",12.9129,13.2088,12.8833,13.0194,369150.0],["2004-06-28",13.268,13.2916,12.7945,12.8892,225750.0],["2004-06-29",13.0076,13.2443,12.8182,13.0372,183900.0],["2004-06-30",13.1141,13.191,12.759,12.8241,260550.0],["2004-07-01",12.9425,12.9425,12.5342,12.5519,174750.0],["2004-07-02",12.6939,12.6939,12.4276,12.5519,144300.0],["2004-07-06",12.546,12.546,11.9838,12.1081,443400.0],["2004-07-07",12.0726,12.114,11.6346,11.682,564300.0],["2004-07-08",11.6169,11.8003,11.4275,11.4275,521100.0],["2004-07-09",11.611,11.7648,11.534,11.611,262650.0],["2004-07-12",11.6879,12.0311,11.5399,11.682,447900.0],["2004-07-13",11.7767,12.0607,11.5577,11.5577,245850.0],["2004-07-14",11.6879,11.9187,11.5459,11.7885,270900.0],["2004-07-15",11.8536,11.9069,11.7648,11.8062,163350.0],["2004-07-16",11.8477,11.9779,11.5814,11.7175,467700.0],["2004-07-19",11.7885,11.8299,11.5932,11.6997,174300.0],["2004-07-20",11.8062,11.8062,11.5932,11.6524,193800.0],["2004-07-21",11.7707,11.7707,11.3269,11.3506,262950.0],["2004-07-22",11.5459,11.7648,11.3269,11.5636,310200.0],["2004-07-23",11.5459,11.5459,10.9955,11.0192,469050.0],["2004-07-26",11.1257,11.2736,10.8002,10.8594,436050.0],["2004-07-27",10.8002,11.6583,10.8002,11.6524,190200.0],["2004-07-28",11.682,11.7352,11.3328,11.463,246600.0],["2004-07-29",11.4216,12.2738,11.4216,12.1672,349800.0],["2004-07-30",12.2442,12.4276,12.0193,12.2087,291150.0],["2004-08-02",12.256,12.256,11.9601,12.0903,127050.0],["2004-08-03",11.9601,11.972,11.3387,11.3624,183750.0],["2004-08-04",11.3091,11.8003,11.3032,11.5695,189900.0],["2004-08-05",11.7471,12.1021,11.3624,11.9542,371250.0],["2004-08-06",11.9779,12.0311,11.2914,11.3861,322050.0],["2004-08-09",11.3506,11.9838,11.3506,11.9838,317550.0],["2004-08-10",11.9897,12.5046,11.9483,12.4986,305400.0],["2004-08-11",12.2856,12.3862,11.534,11.9424,389700.0],["2004-08-12",11.7648,11.9128,11.6287,11.7293,157650.0],["2004-08-13",11.8062,11.8062,11.321,11.3979,261300.0],["2004-08-16",11.4157,11.4453,11.2026,11.3565,331500.0],["2004-08-17",11.4216,11.4512,11.1908,11.244,256200.0],["2004-08-18",11.244,11.2973,11.1257,11.1789,794250.0],["2004-08-19",11.1612,11.25,11.0961,11.1434,551250.0],["2004-08-20",11.2085,11.3565,10.9186,11.0961,243000.0],["2004-08-23",11.8832,12.4217,10.5635,11.6997,1509600.0],["2004-08-24",11.7767,12.1672,11.6761,11.7471,371250.0],["2004-08-25",11.6938,11.8536,11.5518,11.7767,181950.0],["2004-08-26",11.8358,11.9187,11.6879,11.9128,263400.0],["2004-08-27",11.7944,12.3921,11.7885,12.0666,630750.0],["2004-08-30",12.0607,12.1021,11.7944,11.7944,176250.0],["2004-08-31",11.8122,12.1081,11.7944,11.9187,259950.0],["2004-09-01",11.8536,12.4631,11.8122,11.8477,175500.0],["2004-09-02",11.8773,12.185,11.6879,12.1199,116250.0],["2004-09-03",12.0785,12.1436,11.4571,11.611,159900.0],["2004-09-07",11.7767,11.9542,11.6583,11.7826,132300.0],["2004-09-08",11.7826,11.8299,11.5695,11.6524,187800.0],["2004-09-09",11.7175,11.7471,11.5695,11.5991,256800.0],["2004-09-10",11.5399,12.1909,11.5163,12.1554,146850.0],["2004-09-13",12.1909,12.4276,12.0252,12.3448,235500.0],["2004-09-14",12.3625,12.398,11.9601,11.9601,199500.0],["2004-09-15",12.0311,12.0311,11.3387,11.9246,578850.0],["2004-09-16",12.3389,12.8774,11.753,11.9897,932700.0],["2004-09-17",12.4217,12.4217,11.5991,11.7767,533100.0],["2004-09-20",11.6879,11.8418,11.5459,11.6879,310050.0],["2004-09-21",11.753,11.8418,11.5459,11.8299,217500.0],["2004-09-22",11.7944,11.8299,11.3269,11.4512,181650.0],["2004-09-23",11.4512,11.9128,11.4512,11.7707,301500.0],["2004-09-24",11.8299,11.9246,11.3802,11.4334,285450.0],["2004-09-27",11.3624,11.534,11.2263,11.392,173700.0],["2004-09-28",11.5399,11.6701,11.2973,11.5991,163500.0],["2004-09-29",11.5932,12.0962,11.5932,12.0015,321600.0],["2004-09-30",11.8358,12.0193,11.7056,11.7767,193050.0],["2004-10-01",11.9187,11.9542,11.7056,11.8181,279300.0],["2004-10-04",12.037,12.2678,11.9187,12.1909,230400.0],["2004-10-05",12.1021,12.2442,11.8713,11.9897,159300.0],["2004-10-06",11.9305,12.0489,11.8003,11.8891,286050.0],["2004-10-07",11.895,11.9246,11.6405,11.6583,194700.0],["2004-10-08",11.605,11.7944,11.3269,11.3328,208800.0],["2004-10-11",11.4157,11.8654,11.392,11.824,160950.0],["2004-10-12",11.6701,11.8713,11.4453,11.7707,173250.0],["2004-10-13",11.895,12.0726,11.7352,11.7471,294150.0],["2004-10-14",11.7056,11.8122,11.5755,11.6642,113400.0],["2004-10-15",11.7116,11.8832,11.4571,11.7352,100650.0],["2004-10-18",11.8299,11.9009,11.5695,11.7767,119550.0],["2004-10-19",11.6761,11.8832,11.605,11.753,106950.0],["2004-10-20",11.6287,11.8595,11.6287,11.7116,89400.0],["2004-10-21",11.8358,11.8773,11.7412,11.8654,131850.0],["2004-10-22",11.8003,11.8654,11.6287,11.6761,279900.0],["2004-10-25",11.6465,11.7944,11.5991,11.753,156450.0],["2004-10-26",11.611,11.8299,11.611,11.8062,118800.0],["2004-10-27",11.8654,11.9838,11.7471,11.9424,151350.0],["2004-10-28",11.824,12.0075,11.7648,11.9128,208350.0],["2004-10-29",11.8181,11.8891,11.611,11.753,110700.0],["2004-11-01",11.7767,12.0903,11.5577,12.0489,335850.0],["2004-11-02",11.9601,12.3448,11.8713,12.2619,424650.0],["2004-11-03",12.1613,12.3625,12.1495,12.3625,168450.0],["2004-11-04",12.2442,12.6939,12.2442,12.6821,244350.0],["2004-11-05",12.6643,12.7354,12.5164,12.7235,189900.0],["2004-11-08",12.5756,12.6939,12.5697,12.6939,221550.0],["2004-11-09",12.5756,12.9011,12.4631,12.8537,474750.0],["2004-11-10",12.7354,12.9839,12.7354,12.9602,308400.0],["2004-11-11",12.8774,13.0076,12.7294,13.0076,250350.0],["2004-11-12",13.0194,13.4692,12.9721,13.41,321000.0],["2004-11-15",13.3745,13.4455,13.2561,13.4041,141450.0],["2004-11-16",13.2621,13.41,13.1259,13.2621,97350.0],["2004-11-17",13.3686,13.4929,13.3035,13.4218,107400.0],["2004-11-18",13.3508,13.4514,13.1378,13.4337,139800.0],["2004-11-19",13.3035,13.3745,13.1674,13.2325,237450.0],["2004-11-22",13.1851,13.629,13.0964,13.6112,194700.0],["2004-11-23",13.4988,13.6112,13.3449,13.4751,175500.0],["2004-11-24",13.7,13.7,13.3627,13.4692,147900.0],["2004-11-26",13.5875,13.5875,13.4692,13.558,19200.0],["2004-11-29",13.5994,13.8065,13.3331,13.6881,121950.0],["2004-11-30",13.6763,13.7237,13.2976,13.4337,372000.0],["2004-12-01",13.4633,13.9071,13.4041,13.9071,185700.0],["2004-12-02",13.842,14.0491,13.7296,13.771,146700.0],["2004-12-03",13.7296,13.9781,13.4929,13.9071,187950.0],["2004-12-06",13.8065,13.9012,13.6763,13.6763,162600.0],["2004-12-07",13.7,13.7828,13.2502,13.4041,141300.0],["2004-12-08",13.3982,13.7059,13.3094,13.6349,120150.0],["2004-12-09",13.5165,13.5875,13.0431,13.0964,248550.0],["2004-12-10",13.0253,13.3272,13.0253,13.1496,181500.0],["2004-12-13",13.2502,13.5047,13.1378,13.4337,99450.0],["2004-12-14",13.5047,13.7177,13.4159,13.6881,191550.0],["2004-12-15",13.6408,13.7828,13.5757,13.7355,278250.0],["2004-12-16",13.6231,13.842,13.5757,13.8302,235500.0],["2004-12-17",13.8124,13.8124,13.6586,13.6763,262500.0],["2004-12-20",13.7,13.8657,13.4041,13.4692,158400.0],["2004-12-21",13.9071,14.3391,13.7769,14.0551,654000.0],["2004-12-22",13.6941,14.0255,13.6941,13.7,304800.0],["2004-12-23",13.8479,13.9663,13.7059,13.8834,163050.0],["2004-12-27",13.7888,13.8361,13.5165,13.5461,254400.0],["2004-12-28",13.5047,13.8894,13.5047,13.8361,151950.0],["2004-12-29",13.8953,14.0255,13.8124,13.8894,126750.0],["2004-12-30",13.9959,14.0906,13.9308,14.0018,109200.0],["2004-12-31",13.9663,14.0491,13.771,13.8183,79350.0],["2005-01-03",13.6112,14.0195,13.6112,13.7887,311850.0],["2005-01-04",13.7059,13.8775,13.2916,13.2916,292800.0],["2005-01-05",13.2621,13.4869,13.0076,13.0076,182250.0],["2005-01-06",12.9662,13.2147,12.7354,12.7354,286050.0],["2005-01-07",12.8123,12.8123,12.3625,12.7235,249000.0],["2005-01-10",12.617,12.9958,12.6052,12.8774,191850.0],["2005-01-11",12.8419,12.8774,12.5401,12.546,137100.0],["2005-01-12",12.5164,12.6762,12.4276,12.6052,232650.0],["2005-01-13",12.5697,12.8774,12.4276,12.5401,141300.0],["2005-01-14",12.4336,12.907,12.4336,12.6939,149550.0],["2005-01-18",12.6644,13.0609,12.6348,13.0372,201900.0],["2005-01-19",12.9425,13.3272,12.8892,13.0668,403650.0],["2005-01-20",12.9543,13.0668,12.7235,12.8951,146100.0],["2005-01-21",12.7886,13.0668,12.7294,12.7827,220650.0],["2005-01-24",12.8656,13.0194,12.4986,12.5164,211350.0],["2005-01-25",12.5874,12.907,12.5756,12.759,172500.0],["2005-01-26",12.7235,13.2088,12.7235,13.1792,217200.0],["2005-01-27",13.1792,13.1792,12.759,12.9366,338100.0],["2005-01-28",13.0135,13.0135,12.4099,12.7294,333600.0],["2005-01-31",12.6703,13.0076,12.6643,12.7472,206850.0],["2005-02-01",12.7235,12.8064,12.6525,12.7472,324300.0],["2005-02-02",12.7176,13.12,12.6762,13.0431,161250.0],["2005-02-03",12.8833,13.1496,12.8833,13.1378,191550.0],["2005-02-04",13.049,13.3923,12.9958,13.3686,127800.0],["2005-02-07",13.3094,13.5224,13.2443,13.5224,199200.0],["2005-02-08",13.5284,13.5461,13.3686,13.4455,287400.0],["2005-02-09",13.4337,13.481,12.9898,13.0431,223650.0],["2005-02-10",13.2088,13.2088,12.8123,12.8419,128100.0],["2005-02-11",12.7531,13.2916,12.5815,13.2088,179100.0],["2005-02-14",13.2976,13.5816,13.1259,13.5343,202500.0],["2005-02-15",13.481,13.842,13.481,13.7296,307500.0],["2005-02-16",13.7,13.8598,13.4218,13.5106,128550.0],["2005-02-17",13.6053,13.771,13.481,13.7177,390000.0],["2005-02-18",13.8302,13.8598,13.5935,13.7177,514200.0],["2005-02-22",13.5106,13.7296,13.3331,13.3331,284700.0],["2005-02-23",13.2857,13.6822,13.2266,13.6526,198450.0],["2005-02-24",13.5935,14.1734,13.4988,14.132,217200.0],["2005-02-25",14.0018,14.0846,13.7473,14.0491,150600.0],["2005-02-28",13.9189,13.9604,13.5461,13.7059,242700.0],["2005-03-01",13.6349,13.8894,13.6349,13.8183,296100.0],["2005-03-02",13.8775,14.1083,13.629,13.7059,176250.0],["2005-03-03",13.8243,13.8361,13.5106,13.6112,153000.0],["2005-03-04",13.8065,13.8065,13.5816,13.6941,143100.0],["2005-03-07",13.6112,13.7947,13.552,13.5994,196050.0],["2005-03-08",13.5461,13.7651,13.5284,13.5284,229350.0],["2005-03-09",13.4692,13.5816,13.2916,13.3449,253650.0],["2005-03-10",13.2325,13.5284,13.2325,13.2621,218550.0],["2005-03-11",13.197,13.4041,13.197,13.3449,160800.0],["2005-03-14",13.2857,13.5639,13.2857,13.3567,105150.0],["2005-03-15",13.4514,13.481,13.3094,13.3153,172950.0],["2005-03-16",13.3331,13.4396,13.2029,13.3508,253800.0],["2005-03-17",14.1912,14.4516,13.9485,14.351,1448550.0],["2005-03-18",14.5107,15.0789,14.3628,14.9368,1253850.0],["2005-03-21",14.7711,15.0907,14.7534,15.0907,582900.0],["2005-03-22",15.1025,15.1144,14.8421,14.9842,421050.0],["2005-03-23",14.8421,14.9368,14.5048,14.5699,533100.0],["2005-03-24",14.5048,15.7772,14.5048,15.3037,735750.0],["2005-03-28",15.3807,15.8186,15.3215,15.4754,840450.0],["2005-03-29",15.3688,15.4162,15.209,15.3333,640350.0],["2005-03-30",15.2682,15.6529,15.2564,15.6292,424800.0],["2005-03-31",15.5286,15.6351,15.3866,15.5168,447000.0],["2005-04-01",15.5049,15.5582,15.4043,15.4931,233850.0],["2005-04-04",15.3984,15.6766,15.3097,15.647,347550.0],["2005-04-05",15.5582,15.7535,15.5109,15.5405,441750.0],["2005-04-06",15.5405,15.7535,15.5405,15.6292,331500.0],["2005-04-07",15.5641,16.1263,15.5049,15.9665,656550.0],["2005-04-08",15.8837,16.4104,15.8837,16.2447,742200.0],["2005-04-11",16.1382,16.2684,15.7298,15.8008,403650.0],["2005-04-12",15.8423,16.1559,15.8068,16.0376,289200.0],["2005-04-13",15.9665,16.15,15.6825,15.8304,224100.0],["2005-04-14",15.7002,15.8423,15.2564,15.2741,264000.0],["2005-04-15",15.2742,15.2978,14.706,14.7415,434400.0],["2005-04-18",14.8895,15.3333,14.6468,15.067,368250.0],["2005-04-19",15.0552,15.1913,14.5107,14.9487,517200.0],["2005-04-20",14.9132,15.1499,14.5877,14.9427,364950.0],["2005-04-21",15.067,15.9961,15.067,15.9488,588150.0],["2005-04-22",15.8719,15.931,15.5345,15.7772,367500.0],["2005-04-25",15.8304,15.9488,15.5464,15.7831,258900.0],["2005-04-26",15.789,15.9902,15.357,15.5641,235350.0],["2005-04-27",15.4399,15.8719,15.1025,15.7949,456150.0],["2005-04-28",15.6647,15.8541,15.4517,15.4517,337200.0],["2005-04-29",15.6056,15.8423,15.3274,15.789,303000.0],["2005-05-02",15.7949,15.86,15.2209,15.4754,296400.0],["2005-05-03",15.3629,15.3866,15.0256,15.3866,460950.0],["2005-05-04",15.3866,15.6115,15.215,15.5641,366600.0],["2005-05-05",15.57,15.6411,15.2978,15.5937,211500.0],["2005-05-06",15.6115,15.6707,15.5641,15.6707,324300.0],["2005-05-09",15.6825,16.1382,15.6529,16.008,907050.0],["2005-05-10",15.9784,16.008,15.7713,15.9074,279150.0],["2005-05-11",15.9488,15.9547,15.6115,15.8127,306750.0],["2005-05-12",15.7535,15.9606,15.5937,15.718,195750.0],["2005-05-13",15.6884,16.3453,15.6292,16.2743,598500.0],["2005-05-16",16.1678,16.3926,16.1263,16.3512,414750.0],["2005-05-17",16.1914,16.5406,16.15,16.4637,278100.0],["2005-05-18",16.4045,17.1501,16.3039,16.9016,490050.0],["2005-05-19",16.9134,17.2685,16.8069,16.9785,285900.0],["2005-05-20",16.9844,17.091,16.7181,17.091,134250.0],["2005-05-23",16.9667,17.3691,16.9016,17.2862,248550.0],["2005-05-24",17.162,17.3869,17.0732,17.3395,234600.0],["2005-05-25",17.162,17.4224,17.162,17.3809,367350.0],["2005-05-26",17.4105,17.6827,17.3691,17.5526,313950.0],["2005-05-27",17.594,17.6058,17.1797,17.3454,280350.0],["2005-05-31",17.3158,17.4224,17.2093,17.2626,630150.0],["2005-06-01",17.3099,17.4105,17.1975,17.3632,605250.0],["2005-06-02",17.2567,17.4697,17.1916,17.3691,543900.0],["2005-06-03",17.3928,17.4224,17.1856,17.4105,630300.0],["2005-06-06",17.5052,17.5052,17.1205,17.1442,493200.0],["2005-06-07",17.1028,17.3809,16.9371,16.943,305250.0],["2005-06-08",16.9371,17.0614,16.4932,16.5169,378600.0],["2005-06-09",16.4992,16.8069,16.0967,16.7773,567150.0],["2005-06-10",16.8187,16.8602,16.6353,16.7477,227100.0],["2005-06-13",16.8187,17.0436,16.7477,16.9312,294000.0],["2005-06-14",16.801,17.0022,16.801,16.8365,178650.0],["2005-06-15",16.8661,16.9726,16.5169,16.6885,372750.0],["2005-06-16",17.665,18.5468,16.8602,17.949,1777500.0],["2005-06-17",17.9313,18.2331,17.7538,18.1503,795600.0],["2005-06-20",17.9254,18.316,17.884,18.1443,545700.0],["2005-06-21",18.1088,18.2509,17.955,18.097,293550.0],["2005-06-22",18.1266,18.2864,17.9964,18.2805,378750.0],["2005-06-23",18.239,18.3396,17.8958,18.0437,362550.0],["2005-06-24",18.0556,18.0556,17.3809,17.4697,598200.0],["2005-06-27",17.4579,17.9727,17.3809,17.7893,376050.0],["2005-06-28",17.6887,17.9905,17.6887,17.9372,283350.0],["2005-06-29",17.878,18.1088,17.6946,18.0556,486150.0],["2005-06-30",18.0497,18.0497,17.7538,17.8425,358650.0],["2005-07-01",17.7833,18.0023,17.7478,17.9313,301800.0],["2005-07-05",17.7833,18.0497,17.7242,18.0437,371250.0],["2005-07-06",17.949,18.0852,17.9372,18.0792,817200.0],["2005-07-07",17.7005,18.1088,17.5703,18.0911,356100.0],["2005-07-08",18.1088,18.2864,17.9135,18.2568,613650.0],["2005-07-11",18.316,18.7835,18.1739,18.5823,522450.0],["2005-07-12",18.5645,18.7539,18.0142,18.5468,335400.0],["2005-07-13",18.5468,18.748,18.1207,18.5113,312900.0],["2005-07-14",18.6474,18.8012,18.2805,18.5468,246300.0],["2005-07-15",18.4225,18.7539,18.4225,18.7125,409050.0],["2005-07-18",18.6888,18.7125,18.3456,18.4462,435000.0],["2005-07-19",18.3929,18.8486,18.3929,18.8249,299700.0],["2005-07-20",18.748,18.8486,18.4047,18.6829,376050.0],["2005-07-21",18.5408,18.8131,18.3455,18.4935,252150.0],["2005-07-22",18.4225,18.9078,18.3811,18.9078,192000.0],["2005-07-25",18.9078,18.9078,18.5882,18.8072,408000.0],["2005-07-26",18.8249,18.9078,18.7006,18.7598,689100.0],["2005-07-27",18.6533,18.7539,17.5762,18.4521,542850.0],["2005-07-28",18.6414,18.6414,18.097,18.1739,426450.0],["2005-07-29",18.0733,18.6355,17.8544,18.3988,238050.0],["2005-08-01",18.3988,18.8545,18.2745,18.7657,640650.0],["2005-08-02",18.8071,19.0379,18.6829,19.0143,405450.0],["2005-08-03",18.9314,19.2273,18.7184,19.0202,386250.0],["2005-08-04",18.9551,19.0794,18.6,18.6533,269700.0],["2005-08-05",18.6237,18.9078,18.5527,18.6414,195300.0],["2005-08-08",18.6296,18.6414,18.31,18.4047,258600.0],["2005-08-09",18.4521,18.5172,18.1621,18.2805,166200.0],["2005-08-10",18.3751,18.5113,17.7005,18.3396,382950.0],["2005-08-11",18.316,18.5172,18.1325,18.4047,233700.0],["2005-08-12",18.3278,18.3278,17.7478,18.0437,300450.0],["2005-08-15",17.9964,18.5823,17.9964,18.5231,267450.0],["2005-08-16",18.4106,18.5172,18.1739,18.2923,176850.0],["2005-08-17",18.2154,18.2154,17.9491,17.9964,204600.0],["2005-08-18",17.9195,18.0556,17.5289,18.0082,211800.0],["2005-08-19",17.9076,18.4817,17.7064,17.9017,316650.0],["2005-08-22",17.8425,18.1976,17.8307,18.1029,198900.0],["2005-08-23",18.0911,18.3988,18.0615,18.1858,140250.0],["2005-08-24",18.1384,18.5823,17.9431,18.3455,229950.0],["2005-08-25",18.3515,18.7006,18.316,18.5053,188100.0],["2005-08-26",18.5113,18.5113,17.7715,17.955,257400.0],["2005-08-29",17.8248,17.9668,17.5466,17.7538,235350.0],["2005-08-30",17.6413,17.8189,17.3809,17.594,268800.0],["2005-08-31",17.517,18.1562,17.3928,18.1443,247050.0],["2005-09-01",18.1858,18.2449,17.7538,18.0792,175650.0],["2005-09-02",18.0201,18.1562,17.6887,17.8484,214500.0],["2005-09-06",17.9195,18.3396,17.8603,18.316,184500.0],["2005-09-07",18.2805,18.671,18.1384,18.6533,202050.0],["2005-09-08",18.4935,18.6059,18.2864,18.4402,115200.0],["2005-09-09",18.4817,18.6829,18.316,18.6355,128550.0],["2005-09-12",18.6651,19.2155,18.529,19.0794,220050.0],["2005-09-13",18.9788,19.0912,18.3633,18.7125,175200.0],["2005-09-14",18.819,18.9255,18.4462,18.4817,141450.0],["2005-09-15",18.4402,18.6651,18.2568,18.5882,161100.0],["2005-09-16",18.6651,18.9492,18.5231,18.9433,554250.0],["2005-09-19",18.9373,18.9965,18.6829,18.9078,277950.0],["2005-09-20",20.8962,21.2098,18.819,19.2924,2643600.0],["2005-09-21",19.2924,19.4108,18.8782,19.0557,485700.0],["2005-09-22",19.1326,19.2451,18.7125,18.9965,319350.0],["2005-09-23",19.0616,19.3338,18.819,19.2865,446400.0],["2005-09-26",19.3338,19.3516,18.8545,18.961,320250.0],["2005-09-27",18.8486,19.1386,18.5882,18.9078,225000.0],["2005-09-28",18.9196,19.1918,18.6414,18.8308,316500.0],["2005-09-29",18.7835,19.1622,18.6059,18.8841,320850.0],["2005-09-30",18.8486,19.1681,18.671,18.8012,228000.0],["2005-10-03",18.7243,19.1859,18.6474,18.8308,402600.0],["2005-10-04",18.8486,18.9728,18.5586,18.5823,318000.0],["2005-10-05",18.5231,18.6119,18.026,18.1029,275250.0],["2005-10-06",18.2864,18.5941,18.0378,18.2805,390450.0],["2005-10-07",18.4757,18.6355,18.2272,18.5468,270150.0],["2005-10-10",18.6414,18.6414,17.9017,18.0378,330150.0],["2005-10-11",18.0792,18.5053,17.9017,18.0201,523050.0],["2005-10-12",17.9017,18.1917,17.4519,17.9195,351000.0],["2005-10-13",17.7538,18.1207,17.4579,17.8899,443100.0],["2005-10-14",18.026,18.3278,17.8307,18.168,327150.0],["2005-10-17",18.1443,18.2449,17.4519,17.9313,269850.0],["2005-10-18",17.9017,18.1739,17.4579,17.6117,398550.0],["2005-10-19",17.523,18.0556,17.4579,18.0319,530700.0],["2005-10-20",18.0615,18.3041,17.4638,17.6827,266700.0],["2005-10-21",17.6827,17.8899,17.3809,17.4697,300150.0],["2005-10-24",17.4164,18.3456,17.4164,18.2923,565050.0],["2005-10-25",18.1739,18.4757,18.168,18.4698,337350.0],["2005-10-26",18.4994,18.6474,18.3041,18.6474,578850.0],["2005-10-27",18.4935,18.6592,17.7478,17.8129,327150.0],["2005-10-28",17.9609,18.6119,17.6413,18.4817,469350.0],["2005-10-31",18.6414,18.7657,18.2331,18.4284,568500.0],["2005-11-01",18.316,18.4876,17.9609,18.2568,223200.0],["2005-11-02",18.168,18.5408,18.0792,18.5408,189750.0],["2005-11-03",18.529,18.5527,17.949,17.9905,334350.0],["2005-11-04",17.9668,17.9964,17.7952,17.9017,275550.0],["2005-11-07",17.8011,17.949,17.6413,17.8958,378900.0],["2005-11-08",17.8129,18.0082,17.4579,17.5111,273750.0],["2005-11-09",17.5999,18.2331,17.3158,17.7715,268650.0],["2005-11-10",17.8899,18.3396,17.5525,18.2982,231600.0],["2005-11-11",18.1858,18.5172,18.1858,18.4343,209250.0],["2005-11-14",18.4935,18.4935,17.9905,18.3988,324750.0],["2005-11-15",18.2686,18.5053,18.1148,18.2331,272700.0],["2005-11-16",18.3751,18.3751,18.1148,18.2035,239250.0],["2005-11-17",18.1917,18.4106,18.168,18.3811,135150.0],["2005-11-18",18.5231,18.7894,18.2272,18.6888,412500.0],["2005-11-21",18.6888,18.7953,18.3041,18.4047,213450.0],["2005-11-22",18.3751,18.5704,18.2035,18.4935,130350.0],["2005-11-23",18.4698,18.4698,18.0733,18.1266,133350.0],["2005-11-25",18.2509,18.3278,17.7064,18.097,174600.0],["2005-11-28",18.1088,18.1088,17.5585,17.7597,318150.0],["2005-11-29",17.9076,17.9076,17.5289,17.594,419100.0],["2005-11-30",17.6236,18.31,17.517,18.31,313800.0],["2005-12-01",18.4284,18.4698,18.1325,18.2035,319350.0],["2005-12-02",18.0792,18.316,17.8721,18.31,252900.0],["2005-12-05",18.316,18.316,18.0674,18.1088,109350.0],["2005-12-06",18.2272,18.3811,18.0674,18.2213,206250.0],["2005-12-07",18.2331,18.2686,17.8011,18.0378,300150.0],["2005-12-08",18.1443,18.1562,17.6946,17.8011,309900.0],["2005-12-09",17.7064,17.9846,17.594,17.807,169500.0],["2005-12-12",17.9431,17.9431,17.375,17.5585,395700.0],["2005-12-13",17.6827,17.8662,17.3454,17.4875,326250.0],["2005-12-14",17.5881,17.9254,17.3868,17.7182,200850.0],["2005-12-15",17.6472,17.9727,17.4815,17.9195,442800.0],["2005-12-16",17.9668,18.5704,17.8544,18.5468,849450.0],["2005-12-19",18.671,18.6947,18.1562,18.458,553950.0],["2005-12-20",16.5406,16.9785,16.1678,16.3986,2564850.0],["2005-12-21",16.3335,17.665,16.3216,17.1679,1168200.0],["2005-12-22",17.2212,17.3277,16.8128,16.9193,499950.0],["2005-12-23",17.0732,17.2507,16.8897,17.1975,286650.0],["2005-12-27",17.2567,17.2803,16.9667,17.1324,457800.0],["2005-12-28",17.2626,17.2626,16.9134,17.1087,594900.0],["2005-12-29",17.0081,17.1501,16.9371,17.0495,402150.0],["2005-12-30",17.0791,17.0791,16.6412,16.7951,312900.0],["2006-01-03",16.8365,17.2507,16.4518,17.0969,602550.0],["2006-01-04",16.9667,17.2507,16.9371,17.156,232350.0],["2006-01-05",17.0673,17.2389,16.7655,17.1028,401100.0],["2006-01-06",17.162,17.2271,17.0732,17.091,489900.0],["2006-01-09",17.162,17.5762,16.9785,17.5585,705750.0],["2006-01-10",17.4519,17.5999,17.1916,17.3928,364950.0],["2006-01-11",17.3099,17.4283,17.0436,17.4224,291600.0],["2006-01-12",17.4283,17.665,17.4046,17.5526,184800.0],["2006-01-13",17.6768,17.6768,17.1975,17.2862,249000.0],["2006-01-17",17.2034,17.2034,16.7595,16.9371,404400.0],["2006-01-18",16.7773,16.9075,16.5643,16.7122,352800.0],["2006-01-19",16.7004,17.085,16.4932,16.801,654900.0],["2006-01-20",16.8661,16.8661,16.6294,16.6471,352500.0],["2006-01-23",16.6471,16.7773,16.5643,16.5998,260700.0],["2006-01-24",16.582,16.8246,16.4873,16.7773,199950.0],["2006-01-25",16.7359,16.8542,16.363,16.4341,299400.0],["2006-01-26",16.5643,17.1738,16.4696,17.1146,365550.0],["2006-01-27",16.9844,17.2922,16.7595,16.8128,277950.0],["2006-01-30",16.7418,17.0554,16.5998,16.7359,376950.0],["2006-01-31",16.6057,17.0318,16.5287,17.0199,444000.0],["2006-02-01",17.091,17.1265,16.6767,16.8838,903750.0],["2006-02-02",16.7122,17.0732,16.5347,16.6589,381450.0],["2006-02-03",16.5702,17.0732,16.5524,16.8957,467550.0],["2006-02-06",16.8661,16.8661,16.4873,16.7714,467550.0],["2006-02-07",16.7122,16.9903,16.5287,16.8128,285600.0],["2006-02-08",16.7655,16.9785,16.6885,16.6885,368100.0],["2006-02-09",16.801,16.8069,16.4814,16.5347,238200.0],["2006-02-10",16.5347,16.8661,16.4636,16.8542,285150.0],["2006-02-13",16.7181,16.8365,16.6294,16.7477,404550.0],["2006-02-14",16.6767,16.9252,16.6767,16.8779,270150.0],["2006-02-15",16.9312,16.9903,16.6885,16.9903,293850.0],["2006-02-16",16.9963,17.0436,16.7891,16.9963,275850.0],["2006-02-17",16.9312,16.9963,16.8128,16.9252,389250.0],["2006-02-21",16.9667,17.014,16.7477,16.8542,324900.0],["2006-02-22",16.9726,17.8011,16.8897,17.7182,564300.0],["2006-02-23",17.6354,17.9668,17.4697,17.949,601800.0],["2006-02-24",17.9135,18.0023,17.6768,17.9905,505200.0],["2006-02-27",17.9017,18.0497,17.7242,17.807,473550.0],["2006-02-28",17.7301,17.8425,17.2803,17.2803,492900.0],["2006-03-01",17.2981,17.7123,17.1975,17.5644,265200.0],["2006-03-02",17.4519,17.8248,17.2389,17.7774,356100.0],["2006-03-03",17.7538,17.9846,17.6236,17.7538,284400.0],["2006-03-06",17.6354,17.6413,17.304,17.5526,661050.0],["2006-03-07",17.4579,17.5407,17.2626,17.3158,410100.0],["2006-03-08",17.304,17.7242,17.1087,17.3454,230100.0],["2006-03-09",17.4579,17.5466,17.1679,17.1975,245850.0],["2006-03-10",17.162,17.3987,17.162,17.3928,170250.0],["2006-03-13",17.3928,17.5348,17.2271,17.3099,320250.0],["2006-03-14",17.3099,17.4815,17.162,17.4697,413100.0],["2006-03-15",17.4815,17.5525,17.3277,17.5348,160500.0],["2006-03-16",17.6236,17.7478,17.2507,17.3277,259800.0],["2006-03-17",17.2922,17.7538,17.2803,17.7005,689700.0],["2006-03-20",17.7064,18.1207,17.4934,17.884,466800.0],["2006-03-21",17.1679,17.5466,16.3571,17.1679,1761000.0],["2006-03-22",17.162,17.3277,17.0614,17.2152,464250.0],["2006-03-23",17.0969,17.3513,17.0969,17.233,669000.0],["2006-03-24",17.2744,17.4164,17.156,17.2567,391050.0],["2006-03-27",17.2211,17.3691,17.1324,17.2567,216900.0],["2006-03-28",17.1501,17.2862,17.1265,17.1679,355800.0],["2006-03-29",17.1738,17.3099,17.0909,17.156,580200.0],["2006-03-30",17.1856,17.2803,17.162,17.2271,203250.0],["2006-03-31",17.3099,17.3099,17.1324,17.2152,207600.0],["2006-04-03",17.1442,17.1975,17.0022,17.0318,412350.0],["2006-04-04",17.014,17.162,17.0022,17.0791,286500.0],["2006-04-05",17.085,17.1383,17.014,17.091,259200.0],["2006-04-06",17.0377,17.0377,16.8602,16.9667,324600.0],["2006-04-07",17.0614,17.1146,16.7181,16.8779,253950.0],["2006-04-10",16.7536,17.014,16.6767,16.7181,750300.0],["2006-04-11",16.7359,16.9667,16.5169,16.6649,248100.0],["2006-04-12",16.6294,16.6649,16.4577,16.6412,270600.0],["2006-04-13",16.511,16.9489,16.4636,16.8365,393300.0],["2006-04-17",16.7418,16.9016,16.5879,16.7832,492600.0],["2006-04-18",16.8661,16.8661,16.5583,16.6589,504900.0],["2006-04-19",16.7181,16.9075,16.6589,16.7063,434700.0],["2006-04-20",16.6826,17.0732,16.6708,16.9548,345750.0],["2006-04-21",17.162,17.162,16.4518,16.5643,353700.0],["2006-04-24",16.4518,16.6294,16.4281,16.5761,293700.0],["2006-04-25",16.44,16.5702,16.3749,16.4222,502950.0],["2006-04-26",16.4696,16.7477,16.4045,16.4577,208050.0],["2006-04-27",16.369,16.653,16.2684,16.3749,252450.0],["2006-04-28",16.2802,16.4459,16.1678,16.3275,313200.0],["2006-05-01",16.4518,16.5702,16.0553,16.079,186300.0],["2006-05-02",15.9843,16.2624,15.8837,16.1322,377250.0],["2006-05-03",16.15,16.15,15.9547,16.0553,235050.0],["2006-05-04",16.0021,16.3512,16.0021,16.3335,190050.0],["2006-05-05",16.369,16.4222,16.3098,16.3867,259350.0],["2006-05-08",16.3335,16.3571,16.0672,16.1618,203700.0],["2006-05-09",16.079,16.3394,16.0731,16.1973,253950.0],["2006-05-10",16.2092,16.2092,15.9429,15.9902,169950.0],["2006-05-11",15.9488,15.9725,15.5641,15.6943,672900.0],["2006-05-12",15.6588,15.718,15.2268,15.2741,288900.0],["2006-05-15",15.1795,15.3866,15.1558,15.2446,697500.0],["2006-05-16",15.3925,15.8482,15.3925,15.5996,479250.0],["2006-05-17",15.4399,15.5405,15.2091,15.215,629100.0],["2006-05-18",15.2386,15.3511,14.9664,14.9723,607500.0],["2006-05-19",14.9309,14.9723,14.0255,14.1024,1831950.0],["2006-05-22",13.9545,14.0491,13.6112,13.6526,985200.0],["2006-05-23",13.7532,13.8124,13.3686,13.5343,997950.0],["2006-05-24",13.5343,14.2444,13.3863,14.1853,1141500.0],["2006-05-25",14.3391,14.4693,14.2503,14.422,710550.0],["2006-05-26",14.5226,14.5522,14.3036,14.3865,261900.0],["2006-05-30",14.2503,14.3332,13.8716,13.8716,377100.0],["2006-05-31",13.9485,14.0432,13.5994,13.7769,518850.0],["2006-06-01",13.771,14.1793,13.7177,14.1734,816000.0],["2006-06-02",14.2385,14.8599,14.2385,14.4634,428100.0],["2006-06-05",14.4101,14.4456,13.984,14.0018,435750.0],["2006-06-06",13.9781,14.1438,13.8894,14.0551,311700.0],["2006-06-07",14.0906,14.1142,13.6053,13.6763,412950.0],["2006-06-08",13.5816,14.1261,13.4633,14.0432,759000.0],["2006-06-09",14.0373,14.0846,13.771,13.8243,437400.0],["2006-06-12",13.7828,13.8361,13.5343,13.5935,507300.0],["2006-06-13",13.558,13.8834,12.9425,13.0017,1707750.0],["2006-06-14",12.9721,13.0845,12.6643,13.0668,1923900.0],["2006-06-15",13.12,13.5935,13.12,13.2916,675000.0],["2006-06-16",13.2739,13.8065,13.2443,13.7355,1414350.0],["2006-06-19",13.7592,13.7592,13.3804,13.558,506550.0],["2006-06-20",13.049,13.41,12.5105,13.1437,1201650.0],["2006-06-21",13.1496,13.4692,13.1496,13.2798,701400.0],["2006-06-22",13.1851,13.3863,13.1792,13.3035,610950.0],["2006-06-23",13.2325,13.3567,13.0313,13.2739,476250.0],["2006-06-26",13.3094,13.3449,13.2621,13.3153,338550.0],["2006-06-27",13.3627,13.3745,13.0076,13.1674,832200.0],["2006-06-28",13.2502,13.3627,13.0668,13.1082,558600.0],["2006-06-29",13.197,13.5698,13.1319,13.5698,402600.0],["2006-06-30",13.5935,13.8538,13.5935,13.8538,1716000.0],["2006-07-03",13.7888,14.0077,13.7888,13.8775,154050.0],["2006-07-05",13.7532,13.8124,13.5935,13.7296,254850.0],["2006-07-06",13.7651,13.9485,13.3686,13.5639,309300.0],["2006-07-07",13.4751,13.5284,13.0786,13.1437,479700.0],["2006-07-10",13.2443,13.2443,12.6111,12.8656,721500.0],["2006-07-11",12.7472,12.9662,12.4809,12.9425,639000.0],["2006-07-12",12.8892,12.9484,12.7531,12.8478,348750.0],["2006-07-13",12.7945,12.8774,12.5282,12.6111,256500.0],["2006-07-14",12.5578,12.5697,12.3566,12.3566,228600.0],["2006-07-17",12.3566,12.4927,12.3093,12.3389,146550.0],["2006-07-18",12.398,12.475,12.0489,12.2974,293400.0],["2006-07-19",12.2619,12.7886,12.1968,12.7472,266100.0],["2006-07-20",12.8064,12.8064,12.4217,12.4868,272550.0],["2006-07-21",12.4099,12.4513,12.1672,12.3152,338850.0],["2006-07-24",12.3507,12.7472,12.3448,12.6466,226200.0],["2006-07-25",12.6703,12.9898,12.6229,12.9366,301050.0],["2006-07-26",12.6821,13.1378,12.6762,13.0253,235800.0],["2006-07-27",13.1259,13.3331,13.0194,13.1674,286500.0],["2006-07-28",13.2029,13.552,13.1437,13.4514,443100.0],["2006-07-31",13.3153,13.4574,13.0786,13.3923,551550.0],["2006-08-01",13.41,13.41,13.1615,13.2147,285000.0],["2006-08-02",13.2325,13.4633,13.191,13.3272,296550.0],["2006-08-03",13.2325,13.8361,13.1437,13.6053,387900.0],["2006-08-04",13.6763,14.0255,13.2621,13.4633,245550.0],["2006-08-07",13.3745,13.4574,13.2561,13.4396,164250.0],["2006-08-08",13.4633,13.7,13.2739,13.339,274950.0],["2006-08-09",13.4337,13.6053,13.2147,13.2266,225000.0],["2006-08-10",13.1259,13.6763,13.049,13.5639,162150.0],["2006-08-11",13.5047,13.5994,13.4573,13.5106,118800.0],["2006-08-14",13.623,13.9663,13.4337,13.8775,193350.0],["2006-08-15",13.9071,14.1438,13.8775,14.1438,177150.0],["2006-08-16",14.1971,14.2918,13.9426,14.274,152250.0],["2006-08-17",14.203,14.5581,14.132,14.5581,200400.0],["2006-08-18",14.6113,14.7356,14.2622,14.5581,140550.0],["2006-08-21",14.4811,14.4811,14.0018,14.1675,169500.0],["2006-08-22",14.203,14.2385,13.9071,14.0255,164250.0],["2006-08-23",14.0787,14.2622,13.9308,14.1202,361800.0],["2006-08-24",14.1202,14.203,13.842,14.1379,227100.0],["2006-08-25",14.1024,14.3687,14.1024,14.1675,170700.0],["2006-08-28",14.1438,14.3805,14.1438,14.2563,146250.0],["2006-08-29",14.2504,14.635,14.1557,14.5995,246600.0],["2006-08-30",14.5758,15.1321,14.4101,14.8599,305250.0],["2006-08-31",14.9427,15.0907,14.8126,14.9842,412350.0],["2006-09-01",15.0966,15.1025,14.8777,15.0611,262200.0],["2006-09-05",15.0789,15.1499,14.9842,15.1025,185700.0],["2006-09-06",15.0848,15.0966,14.7475,14.7652,196200.0],["2006-09-07",14.7297,15.0729,14.7001,14.9427,213750.0],["2006-09-08",14.9723,15.1203,14.9072,15.1084,249000.0],["2006-09-11",15.0848,15.3866,14.9723,15.3688,248850.0],["2006-09-12",15.3866,16.0553,15.3748,15.9133,271500.0],["2006-09-13",15.9606,16.0257,15.6825,15.9902,178800.0],["2006-09-14",15.9133,15.9488,15.7298,15.931,172650.0],["2006-09-15",16.0494,16.1263,15.6647,15.6647,600750.0],["2006-09-18",15.5641,15.9665,15.5523,15.6411,355350.0],["2006-09-19",14.7297,14.9427,14.351,14.6528,1197900.0],["2006-09-20",14.4989,14.8362,14.4989,14.8007,435900.0],["2006-09-21",14.783,14.8362,14.3273,14.5167,347550.0],["2006-09-22",14.4456,14.493,14.2622,14.4338,322650.0],["2006-09-25",14.4338,14.783,14.3214,14.7652,292050.0],["2006-09-26",14.7889,15.4754,14.7356,15.4162,595350.0],["2006-09-27",15.3333,15.4754,15.2446,15.3925,331200.0],["2006-09-28",15.3925,15.5405,15.3866,15.3984,256050.0],["2006-09-29",15.4517,15.718,15.3688,15.3866,402450.0],["2006-10-02",15.357,15.5227,15.1676,15.3629,314100.0],["2006-10-03",15.3274,15.5701,15.2268,15.4043,430650.0],["2006-10-04",15.357,15.5286,15.2209,15.5168,453450.0],["2006-10-05",15.4872,15.8719,15.4872,15.8719,144600.0],["2006-10-06",15.7831,15.9074,15.4694,15.505,267600.0],["2006-10-09",15.4339,15.5345,15.3511,15.505,234450.0],["2006-10-10",15.4813,15.4813,15.3037,15.357,573600.0],["2006-10-11",15.3392,15.3452,15.0374,15.1499,610350.0],["2006-10-12",15.2386,15.2741,15.1144,15.1972,525000.0],["2006-10-13",15.2091,15.6233,15.0197,15.3274,404550.0],["2006-10-16",15.357,15.6766,15.286,15.6174,275100.0],["2006-10-17",15.5049,15.6825,15.3511,15.6174,171150.0],["2006-10-18",15.6766,15.9784,15.6647,15.8127,223050.0],["2006-10-19",15.8127,16.2447,15.6943,16.0731,339150.0],["2006-10-20",16.1559,16.2092,15.9902,16.0316,216150.0],["2006-10-23",15.9488,16.4163,15.8541,16.3098,337800.0],["2006-10-24",16.2151,16.3335,15.9429,16.079,235350.0],["2006-10-25",16.0376,16.3749,15.9725,16.369,268050.0],["2006-10-26",16.3926,16.6589,16.079,16.6589,279450.0],["2006-10-27",16.5524,16.6885,16.4045,16.6589,378900.0],["2006-10-30",16.5702,17.0318,16.44,17.014,349950.0],["2006-10-31",16.943,17.0732,16.8069,17.0377,299850.0],["2006-11-01",16.9548,17.1738,16.9312,17.0791,386850.0],["2006-11-02",16.9252,16.9252,16.801,16.8542,462750.0],["2006-11-03",16.9903,17.014,16.7122,16.9903,265500.0],["2006-11-06",17.0022,17.156,16.9608,17.0673,177750.0],["2006-11-07",17.0318,17.4224,17.0318,17.2271,352350.0],["2006-11-08",17.1087,17.2567,16.9252,17.2034,289500.0],["2006-11-09",17.2211,17.2626,17.0081,17.1146,349650.0],["2006-11-10",17.0377,17.1501,16.9844,17.1265,228750.0],["2006-11-13",17.0377,17.1383,16.9726,17.1028,391800.0],["2006-11-14",17.0969,17.2862,16.9608,17.2685,240000.0],["2006-11-15",17.2507,17.2507,17.0969,17.2093,347550.0],["2006-11-16",17.1856,17.2034,16.9252,17.0081,256800.0],["2006-11-17",17.0081,17.0259,16.7891,16.8957,252600.0],["2006-11-20",16.8246,16.9075,16.653,16.9075,250500.0],["2006-11-21",16.8838,16.8897,16.7359,16.7832,335400.0],["2006-11-22",16.8542,17.014,16.8128,16.8602,95400.0],["2006-11-24",16.7063,16.872,16.653,16.8306,60600.0],["2006-11-27",16.7004,16.7004,16.0612,16.1796,410700.0],["2006-11-28",16.2329,16.2329,15.6292,15.9725,452550.0],["2006-11-29",16.1204,16.1204,15.789,16.0316,265200.0],["2006-11-30",15.9429,16.1737,15.8363,16.0435,203850.0],["2006-12-01",16.0435,16.0672,15.4931,15.7713,229650.0],["2006-12-04",15.8304,16.1559,15.6825,16.0257,193800.0],["2006-12-05",16.1204,16.15,15.9251,16.0316,166650.0],["2006-12-06",15.9902,16.1204,15.7594,16.0198,156450.0],["2006-12-07",16.0494,16.2033,15.86,15.9251,116250.0],["2006-12-08",15.937,16.0849,15.6588,15.9725,96600.0],["2006-12-11",16.008,16.1441,15.9251,16.0612,243600.0],["2006-12-12",16.0967,16.1796,15.937,16.1145,209100.0],["2006-12-13",16.0967,16.3275,16.0967,16.2684,180450.0],["2006-12-14",16.2684,16.724,16.2684,16.4163,224400.0],["2006-12-15",16.4873,16.5288,16.1914,16.3275,511650.0],["2006-12-18",16.292,16.4281,15.9725,16.0435,237750.0],["2006-12-19",15.931,16.1677,15.8008,16.0139,380100.0],["2006-12-20",15.9251,16.369,15.9192,16.2861,435300.0],["2006-12-21",16.5288,16.7063,16.3335,16.3808,522600.0],["2006-12-22",16.3335,16.7181,16.3335,16.4577,293700.0],["2006-12-26",16.4992,16.8187,16.4636,16.7655,307350.0],["2006-12-27",16.73,16.9134,16.7004,16.8542,289500.0],["2006-12-28",16.7714,16.9548,16.724,16.7359,290550.0],["2006-12-29",16.6589,16.7891,16.511,16.5288,358950.0],["2007-01-03",16.5347,16.8128,16.4104,16.6471,723150.0],["2007-01-04",16.5583,16.7418,16.3808,16.6589,409350.0],["2007-01-05",16.5583,16.5702,16.2743,16.3986,332850.0],["2007-01-08",16.369,16.4577,16.2684,16.4163,276750.0],["2007-01-09",16.3926,16.4577,16.1559,16.3867,329400.0],["2007-01-10",16.2743,16.363,16.15,16.2092,364950.0],["2007-01-11",16.2151,16.4341,16.1559,16.2802,323700.0],["2007-01-12",16.2388,16.3986,16.2151,16.3512,301800.0],["2007-01-16",16.4045,16.4459,16.1914,16.2151,491550.0],["2007-01-17",16.1914,16.4104,16.1382,16.3039,632400.0],["2007-01-18",16.3749,16.3749,16.1559,16.1796,411150.0],["2007-01-19",16.1678,16.3453,16.0967,16.2447,217500.0],["2007-01-22",16.2033,16.2861,15.9902,16.1027,743250.0],["2007-01-23",16.0435,16.1678,15.8186,15.8423,559350.0],["2007-01-24",15.8364,16.3157,15.8127,16.3098,485250.0],["2007-01-25",16.3157,16.4518,16.2447,16.292,760500.0],["2007-01-26",16.3512,16.5524,16.2506,16.5228,385500.0],["2007-01-29",16.4873,16.653,16.4281,16.6353,451350.0],["2007-01-30",16.5761,16.7477,16.5583,16.7004,796800.0],["2007-01-31",16.6057,16.8661,16.582,16.8128,542100.0],["2007-02-01",16.8661,17.0495,16.801,16.8365,327150.0],["2007-02-02",16.8365,16.8779,16.6175,16.6471,526350.0],["2007-02-05",16.5998,16.7004,16.582,16.653,377700.0],["2007-02-06",16.6826,16.7122,16.5465,16.6057,365700.0],["2007-02-07",16.6057,16.8365,16.582,16.8128,370650.0],["2007-02-08",16.6944,16.9312,16.6944,16.8542,229200.0],["2007-02-09",16.8306,16.9134,16.6649,16.7655,252600.0],["2007-02-12",16.7595,16.872,16.6708,16.8365,210750.0],["2007-02-13",16.8542,17.091,16.8542,17.0732,210750.0],["2007-02-14",17.1265,17.3632,17.0495,17.0732,231750.0],["2007-02-15",17.0673,17.1146,16.9134,17.085,217350.0],["2007-02-16",17.1087,17.1087,16.8424,16.9193,151050.0],["2007-02-20",16.8897,16.8897,16.5465,16.8602,225300.0],["2007-02-21",16.8128,17.1087,16.7951,17.0969,156450.0],["2007-02-22",17.0436,17.0791,16.7891,17.0554,197250.0],["2007-02-23",17.0022,17.1324,16.9134,17.0791,196350.0],["2007-02-26",17.0377,17.1146,16.943,17.0554,236850.0],["2007-02-27",16.8187,17.0318,16.511,16.5702,665700.0],["2007-02-28",16.5998,16.7773,16.3216,16.5998,355650.0],["2007-03-01",16.3926,16.7951,16.1027,16.5524,272850.0],["2007-03-02",16.4814,16.5761,16.292,16.3749,453900.0],["2007-03-05",16.2151,16.5702,16.0967,16.1322,315450.0],["2007-03-06",16.292,16.6294,16.1914,16.5406,276450.0],["2007-03-07",16.5228,16.5228,16.3216,16.3275,530550.0],["2007-03-08",16.4281,16.4696,16.2743,16.298,251700.0],["2007-03-09",16.3335,16.4518,16.2033,16.3571,109500.0],["2007-03-12",16.3749,16.511,16.3749,16.4577,188400.0],["2007-03-13",16.3926,16.4341,15.9192,15.937,305250.0],["2007-03-14",15.937,16.3098,15.937,16.2329,220950.0],["2007-03-15",16.1855,16.4518,16.1618,16.4163,365100.0],["2007-03-16",16.3926,16.5702,16.363,16.5051,573300.0],["2007-03-19",16.5702,16.8069,16.5583,16.7536,246450.0],["2007-03-20",17.6058,18.6237,17.4224,18.1088,1374300.0],["2007-03-21",18.2331,18.2864,17.6236,18.2509,1100100.0],["2007-03-22",18.168,18.1976,17.8366,18.0733,531450.0],["2007-03-23",18.0437,18.3456,18.0437,18.2035,282450.0],["2007-03-26",18.2449,18.2449,17.8011,18.0378,293400.0],["2007-03-27",17.9964,18.529,17.9491,18.3692,492450.0],["2007-03-28",18.31,19.0261,18.2035,18.9314,799350.0],["2007-03-29",18.9788,19.032,18.31,18.4935,482550.0],["2007-03-30",18.4876,18.671,18.2154,18.4639,447900.0],["2007-04-02",18.4639,18.6888,18.3574,18.6592,342750.0],["2007-04-03",18.7065,18.9373,18.5823,18.6651,302400.0],["2007-04-04",18.6119,18.7302,18.4639,18.6237,192450.0],["2007-04-05",18.6119,18.6592,18.5823,18.6355,271650.0],["2007-04-09",18.7006,18.7006,18.5408,18.5882,378900.0],["2007-04-10",18.5468,18.6414,18.529,18.5941,249300.0],["2007-04-11",18.5763,18.6119,18.4402,18.5645,299550.0],["2007-04-12",18.5586,18.7302,18.4817,18.7302,410550.0],["2007-04-13",18.6888,18.6888,18.4402,18.671,484500.0],["2007-04-16",18.6533,18.7361,18.5468,18.7302,187350.0],["2007-04-17",18.0615,18.458,17.8425,18.3929,516450.0],["2007-04-18",18.3456,18.387,18.0556,18.1266,361500.0],["2007-04-19",18.0437,18.239,17.7833,18.1858,449100.0],["2007-04-20",18.387,18.5823,18.2449,18.4106,360750.0],["2007-04-23",18.4106,18.5468,18.3456,18.4343,364350.0],["2007-04-24",18.4343,18.5823,18.3455,18.4935,368700.0],["2007-04-25",18.6415,18.6415,18.3574,18.5468,295800.0],["2007-04-26",18.4935,18.5349,18.2568,18.4521,252000.0],["2007-04-27",18.4343,18.4521,18.168,18.2805,204150.0],["2007-04-30",18.2686,18.3811,17.7834,17.8307,393450.0],["2007-05-01",17.807,17.9431,17.6946,17.8248,319350.0],["2007-05-02",17.8248,18.3929,17.7656,18.3396,295650.0],["2007-05-03",18.3751,18.6414,18.2745,18.6237,594450.0],["2007-05-04",18.6355,18.7065,18.4462,18.7006,492000.0],["2007-05-07",18.6947,18.8072,18.6474,18.7657,290100.0],["2007-05-08",18.748,18.9314,18.2331,18.6119,368400.0],["2007-05-09",18.4817,18.671,18.3988,18.6,164850.0],["2007-05-10",18.4698,18.5468,18.2272,18.2331,276900.0],["2007-05-11",18.1798,18.6296,18.1562,18.5823,167250.0],["2007-05-14",18.4935,18.5764,18.2154,18.2864,219900.0],["2007-05-15",18.2864,18.6237,18.2331,18.3278,368400.0],["2007-05-16",18.4225,18.4994,17.9727,18.2864,176550.0],["2007-05-17",18.2035,18.2035,17.8958,18.0082,192150.0],["2007-05-18",18.0437,18.4698,17.8366,18.387,234450.0],["2007-05-21",18.3278,18.6592,18.2331,18.5408,207000.0],["2007-05-22",18.4817,18.7539,18.3929,18.7539,230100.0],["2007-05-23",18.7598,18.9373,18.6296,18.6829,301800.0],["2007-05-24",18.7006,18.8131,18.0378,18.1266,288300.0],["2007-05-25",18.2213,18.4462,18.1739,18.4047,216750.0],["2007-05-29",18.4817,18.748,18.3515,18.742,175350.0],["2007-05-30",18.5882,19.2628,18.5882,19.2096,600000.0],["2007-05-31",19.2451,19.6061,19.1977,19.4463,670950.0],["2007-06-01",19.4759,19.6771,19.3338,19.4226,318900.0],["2007-06-04",19.3575,19.4344,19.109,19.393,162900.0],["2007-06-05",19.2747,19.3989,18.9728,19.1859,254400.0],["2007-06-06",19.0379,19.1741,18.8959,18.9078,225600.0],["2007-06-07",18.8959,18.9669,18.6414,18.671,203250.0],["2007-06-08",18.6414,19.0379,18.6119,18.9551,149100.0],["2007-06-11",18.9373,19.1741,18.8071,19.109,173250.0],["2007-06-12",19.0084,19.103,18.6947,18.8959,359250.0],["2007-06-13",18.7894,19.1385,18.7894,19.0498,258900.0],["2007-06-14",19.0202,19.2096,19.0143,19.0498,274650.0],["2007-06-15",19.3398,19.3516,19.1267,19.1386,529350.0],["2007-06-18",19.2332,19.2688,18.89,19.0912,464850.0],["2007-06-19",19.8842,20.3872,19.4463,19.7303,1339200.0],["2007-06-20",19.7185,19.8605,19.6002,19.6534,802350.0],["2007-06-21",19.6357,19.9079,19.4936,19.7954,465900.0],["2007-06-22",19.7303,19.8132,19.2332,19.3516,1767000.0],["2007-06-25",19.2628,19.5587,18.7184,18.8427,609600.0],["2007-06-26",18.89,18.9314,18.4876,18.6119,479550.0],["2007-06-27",18.4757,19.0084,18.4757,18.9847,283050.0],["2007-06-28",18.9492,19.1267,18.8012,18.9728,265650.0],["2007-06-29",19.0024,19.0202,18.742,18.8131,288750.0],["2007-07-02",19.0084,19.2332,18.9433,19.0557,260250.0],["2007-07-03",19.0557,19.1563,18.9965,19.1208,216450.0],["2007-07-05",19.0912,19.2273,18.8841,19.1741,241200.0],["2007-07-06",19.1445,19.2155,18.9196,19.0024,139800.0],["2007-07-09",18.9965,18.9965,18.8012,18.9373,198900.0],["2007-07-10",18.819,18.9669,18.3633,18.387,236100.0],["2007-07-11",18.4166,18.9018,18.4166,18.8604,327900.0],["2007-07-12",18.9669,19.1741,18.8782,19.1681,304500.0],["2007-07-13",19.1977,19.2865,19.0971,19.1977,326100.0],["2007-07-16",19.1977,19.2036,19.0912,19.1741,307350.0],["2007-07-17",19.18,19.4049,19.18,19.251,461550.0],["2007-07-18",19.1267,19.1681,18.458,18.6829,471300.0],["2007-07-19",18.6888,18.9669,18.677,18.89,181050.0],["2007-07-20",18.8486,18.9137,18.2686,18.5704,644400.0],["2007-07-23",18.6119,18.9255,18.5704,18.6296,363000.0],["2007-07-24",18.4521,18.6059,18.2154,18.3278,456300.0],["2007-07-25",18.4284,18.677,18.1148,18.4402,390750.0],["2007-07-26",18.2509,18.3988,17.6887,17.9254,400500.0],["2007-07-27",17.9017,17.9905,17.5289,17.6472,485250.0],["2007-07-30",17.6413,17.8958,17.4046,17.8425,521550.0],["2007-07-31",17.9905,18.2509,17.8366,17.9017,650700.0],["2007-08-01",17.8484,18.1739,17.736,18.0674,510600.0],["2007-08-02",18.1088,18.3041,17.8899,18.097,358200.0],["2007-08-03",18.1148,18.1148,16.8838,16.9016,655050.0],["2007-08-06",16.9489,17.4579,16.5702,17.3809,603150.0],["2007-08-07",17.3573,17.4342,16.5347,17.014,619050.0],["2007-08-08",17.1205,17.1738,16.2684,16.4637,867750.0],["2007-08-09",16.2506,16.9193,15.7476,15.9902,970950.0],["2007-08-10",15.8304,17.8248,15.7535,17.5526,849450.0],["2007-08-13",17.6472,17.8958,17.2567,17.304,407250.0],["2007-08-14",17.4697,17.7833,17.2981,17.5644,292050.0],["2007-08-15",17.5111,18.1739,17.4815,17.5466,335700.0],["2007-08-16",17.5407,18.3456,17.4875,18.1503,532950.0],["2007-08-17",18.7776,18.7835,18.1443,18.387,577950.0],["2007-08-20",18.4343,18.4343,17.8248,17.9609,274800.0],["2007-08-21",17.949,18.1621,17.6532,17.8366,216750.0],["2007-08-22",18.0082,18.31,17.9964,18.239,233850.0],["2007-08-23",18.3988,18.3988,17.9017,18.0852,234300.0],["2007-08-24",18.0733,18.3751,17.8248,18.3455,156450.0],["2007-08-27",18.2509,18.4225,18.0141,18.1148,180300.0],["2007-08-28",17.9609,18.1029,17.5585,17.5644,269700.0],["2007-08-29",17.7005,17.9609,17.5052,17.9076,268050.0],["2007-08-30",17.6946,18.1148,17.4875,17.9076,288450.0],["2007-08-31",18.097,18.1917,17.9135,18.0615,135450.0],["2007-09-04",17.9609,18.3515,17.884,18.1443,246300.0],["2007-09-05",18.0497,18.0792,17.6176,17.6472,372450.0],["2007-09-06",17.6532,17.8958,17.5762,17.7538,201300.0],["2007-09-07",17.523,17.6058,17.0022,17.0199,250950.0],["2007-09-10",17.0909,17.2744,16.73,17.0614,307200.0],["2007-09-11",17.1324,17.6768,17.1028,17.6532,195150.0],["2007-09-12",17.665,17.665,17.3395,17.4638,215100.0],["2007-09-13",17.5348,17.9609,17.375,17.7123,219000.0],["2007-09-14",17.5348,17.665,17.3573,17.6413,298800.0],["2007-09-17",17.5762,17.7538,17.3513,17.4342,606450.0],["2007-09-18",17.4934,18.2094,17.2507,18.2035,710250.0],["2007-09-19",18.2035,18.6119,18.1088,18.529,520650.0],["2007-09-20",17.9905,18.1976,17.4105,17.9431,602250.0],["2007-09-21",18.0792,18.0792,17.5585,17.594,791100.0],["2007-09-24",17.5111,17.9372,17.4164,17.6295,708600.0],["2007-09-25",17.4993,17.7715,17.4815,17.6827,350400.0],["2007-09-26",17.7656,18.0615,17.665,18.0497,585000.0],["2007-09-27",18.0497,18.168,17.949,18.0674,562950.0],["2007-09-28",18.0201,18.1562,17.9254,17.9313,313200.0],["2007-10-01",17.8544,18.9373,17.8544,18.9373,780300.0],["2007-10-02",18.8663,19.2332,18.8131,19.1445,477600.0],["2007-10-03",18.9788,19.2332,18.8131,19.032,344700.0],["2007-10-04",19.0675,19.2569,18.7421,19.2273,330900.0],["2007-10-05",19.2687,19.5351,19.1563,19.3812,367200.0],["2007-10-08",19.2806,19.4226,19.0498,19.2036,422100.0],["2007-10-09",19.2214,19.8546,19.1918,19.7303,547950.0],["2007-10-10",19.6297,19.7303,18.9669,19.3457,530400.0],["2007-10-11",19.3634,19.3634,18.8012,18.8012,460950.0],["2007-10-12",18.7894,19.2628,18.6474,19.2628,221100.0],["2007-10-15",19.2569,19.2569,18.748,19.0853,712950.0],["2007-10-16",19.0735,19.2451,18.8959,18.9551,384150.0],["2007-10-17",19.1741,19.251,18.7598,18.8663,422550.0],["2007-10-18",18.7894,19.1859,18.7539,19.0498,259050.0],["2007-10-19",19.0379,19.1977,18.6119,18.6296,447900.0],["2007-10-22",18.529,19.2332,18.3633,19.1977,494700.0],["2007-10-23",19.2332,19.2332,18.8249,19.0735,342750.0],["2007-10-24",18.89,19.1859,18.7421,19.103,252300.0],["2007-10-25",19.1977,19.2332,18.7598,19.0261,282300.0],["2007-10-26",19.2096,19.3634,18.9078,19.3398,195750.0],["2007-10-29",19.3338,19.3812,18.9373,19.0084,197250.0],["2007-10-30",18.9078,19.2332,18.8545,19.2214,196350.0],["2007-10-31",19.2332,19.393,18.961,19.3575,357150.0],["2007-11-01",19.0143,19.3398,18.6059,18.6829,289350.0],["2007-11-02",18.8722,19.0202,18.6415,18.6829,226200.0],["2007-11-05",18.387,19.0735,18.3456,18.8486,337950.0],["2007-11-06",18.8782,19.1326,18.7894,19.1267,226500.0],["2007-11-07",18.8367,18.9551,18.5231,18.5527,244050.0],["2007-11-08",18.6829,18.8486,18.3751,18.7776,333900.0],["2007-11-09",18.4994,18.7953,18.3751,18.4639,397650.0],["2007-11-12",18.4817,18.8071,18.3278,18.5172,286350.0],["2007-11-13",18.6533,19.0084,18.5704,18.9965,320100.0],["2007-11-14",18.961,18.961,18.5113,18.8604,289800.0],["2007-11-15",18.7302,18.9551,18.6414,18.8486,288300.0],["2007-11-16",18.89,18.9196,18.5468,18.8545,382650.0],["2007-11-19",18.6119,18.6119,18.3041,18.3455,571800.0],["2007-11-20",18.31,18.4876,17.9254,18.3041,432600.0],["2007-11-21",18.2982,18.4225,18.0497,18.1503,224850.0],["2007-11-23",18.3278,18.7421,18.3278,18.5882,64350.0],["2007-11-26",18.5704,18.5823,17.8662,17.9017,316350.0],["2007-11-27",17.9905,18.1798,17.8603,17.9372,253500.0],["2007-11-28",18.1384,18.6178,18.0792,18.6059,322200.0],["2007-11-29",18.5231,18.7184,18.3278,18.3455,204300.0],["2007-11-30",18.6119,18.7835,18.458,18.7184,494400.0],["2007-12-03",18.6829,18.7953,18.31,18.7776,303300.0],["2007-12-04",18.6,19.2036,18.5468,19.1622,449250.0],["2007-12-05",19.2392,19.6475,19.2392,19.4581,374100.0],["2007-12-06",19.4108,19.8014,19.4108,19.8014,341700.0],["2007-12-07",19.8191,19.8191,19.4404,19.4877,185850.0],["2007-12-10",19.4581,19.7422,19.4226,19.4285,179250.0],["2007-12-11",19.4877,19.7954,19.1563,19.1622,245100.0],["2007-12-12",19.5883,19.8014,19.1681,19.3457,234450.0],["2007-12-13",19.1385,19.4108,19.0675,19.1563,268200.0],["2007-12-14",19.0143,19.1563,18.6888,18.7361,235950.0],["2007-12-17",18.5823,18.6592,18.1739,18.1739,269250.0],["2007-12-18",18.4343,18.4994,17.9135,18.4284,498750.0],["2007-12-19",18.3692,18.7716,18.2923,18.6829,294600.0],["2007-12-20",19.0379,19.9671,18.8959,19.7185,812250.0],["2007-12-21",19.973,20.1209,19.47,19.896,1303650.0],["2007-12-24",19.825,20.115,19.7244,19.9789,223050.0],["2007-12-26",19.825,20.1209,19.825,20.0617,325950.0],["2007-12-27",20.1209,20.1209,19.683,19.6948,265500.0],["2007-12-28",19.9375,20.0144,19.6475,19.6771,145650.0],["2007-12-31",19.6061,19.9434,19.3871,19.9316,350700.0],["2008-01-02",19.8191,19.9375,19.4522,19.6179,471450.0],["2008-01-03",19.6179,19.8724,19.4404,19.5351,396900.0],["2008-01-04",19.3871,19.535,19.1208,19.1326,556800.0],["2008-01-07",19.2273,19.4108,18.9137,19.1386,388800.0],["2008-01-08",19.2569,19.2569,18.5468,18.5468,597900.0],["2008-01-09",18.4817,18.7776,18.4639,18.7006,490200.0],["2008-01-10",18.5172,18.8367,18.4698,18.6296,456600.0],["2008-01-11",18.5941,18.6178,18.0201,18.0201,565650.0],["2008-01-14",18.1739,18.4462,18.0437,18.1384,388050.0],["2008-01-15",17.8484,18.387,17.8484,18.239,305400.0],["2008-01-16",18.2213,18.7184,18.1266,18.3751,418950.0],["2008-01-17",18.4757,18.6414,17.6946,17.9135,597450.0],["2008-01-18",17.9017,18.1443,17.4046,17.5348,684150.0],["2008-01-22",17.1975,17.7538,16.8306,17.4224,663450.0],["2008-01-23",16.8661,17.446,16.582,17.2685,649950.0],["2008-01-24",17.4224,17.594,16.9844,17.156,583350.0],["2008-01-25",17.3868,17.5762,17.0377,17.2981,338700.0],["2008-01-28",17.2981,17.5762,16.943,17.523,316350.0],["2008-01-29",17.5525,17.6236,17.4046,17.5644,444150.0],["2008-01-30",17.4401,17.9135,17.2567,17.3454,403800.0],["2008-01-31",16.9667,17.6887,16.9608,17.4697,425550.0],["2008-02-01",17.517,17.8721,17.1442,17.7833,562050.0],["2008-02-04",17.7715,18.2154,17.5703,18.1443,579900.0],["2008-02-05",17.7893,18.0201,17.7538,17.8307,439650.0],["2008-02-06",17.9431,18.1207,17.7538,17.8721,593700.0],["2008-02-07",17.736,18.1088,17.7183,17.878,581850.0],["2008-02-08",17.8721,17.9964,17.6354,17.6946,424350.0],["2008-02-11",17.736,18.0023,17.7242,17.7715,310950.0],["2008-02-12",17.8307,18.0497,17.7538,17.9313,394650.0],["2008-02-13",18.0733,18.6296,18.0733,18.4698,319950.0],["2008-02-14",18.458,18.6059,18.31,18.5468,429750.0],["2008-02-15",18.3988,18.5113,17.9313,17.9905,326400.0],["2008-02-19",18.1562,18.1858,17.5644,17.6295,501450.0],["2008-02-20",17.5466,17.6887,17.2981,17.4342,557700.0],["2008-02-21",17.4579,17.6887,16.8187,16.8957,869250.0],["2008-02-22",16.8897,17.014,16.6767,16.9548,747000.0],["2008-02-25",16.9844,17.1324,16.8897,17.0199,751500.0],["2008-02-26",16.9371,17.6827,16.9371,17.594,534450.0],["2008-02-27",17.4046,17.7242,17.3277,17.5111,245250.0],["2008-02-28",17.4046,17.6413,17.3336,17.3987,312150.0],["2008-02-29",17.2034,17.3868,16.8306,16.8897,445650.0],["2008-03-03",16.8661,17.0791,16.5702,16.7004,698250.0],["2008-03-04",16.6116,16.7122,16.3926,16.6471,850650.0],["2008-03-05",16.7122,17.1146,16.7122,17.0081,664050.0],["2008-03-06",16.9726,17.0081,16.7181,16.7595,437100.0],["2008-03-07",16.5406,16.9548,16.5406,16.724,377100.0],["2008-03-10",16.7832,16.9844,16.6885,16.7004,351300.0],["2008-03-11",17.0081,17.2744,16.5347,17.1975,854850.0],["2008-03-12",17.2389,17.4519,17.085,17.085,540000.0],["2008-03-13",16.8602,17.6354,16.8602,17.4519,399300.0],["2008-03-14",17.5703,17.5703,16.8069,16.943,382650.0],["2008-03-17",16.5879,17.0791,16.5879,16.7891,339300.0],["2008-03-18",17.2212,17.4697,16.7891,17.4697,462000.0],["2008-03-19",17.4934,17.5526,16.9667,16.9667,417000.0],["2008-03-20",17.7538,17.7538,16.9608,17.3691,1372950.0],["2008-03-24",17.4046,18.0497,17.3928,17.7656,648750.0],["2008-03-25",17.8366,18.0911,17.5644,18.026,546750.0],["2008-03-26",17.8544,18.1029,17.4993,18.1029,583350.0],["2008-03-27",18.1266,18.1266,17.6827,17.7478,608850.0],["2008-03-28",17.7538,18.1029,17.7301,17.8248,553200.0],["2008-03-31",17.7538,17.8721,17.5881,17.7064,370950.0],["2008-04-01",17.8011,18.1917,17.7538,18.1325,473100.0],["2008-04-02",18.0674,18.2686,17.9609,18.1503,320100.0],["2008-04-03",18.0911,18.31,18.0141,18.168,467550.0],["2008-04-04",18.168,18.2982,17.9609,18.1917,287400.0],["2008-04-07",18.2805,18.2923,18.0023,18.0852,333150.0],["2008-04-08",17.955,18.1976,17.8307,18.1088,301650.0],["2008-04-09",18.097,18.168,17.6413,17.7597,276900.0],["2008-04-10",17.7893,18.0437,17.7182,17.9786,191250.0],["2008-04-11",17.8899,18.0023,17.4105,17.446,225150.0],["2008-04-14",17.4579,17.6827,17.4046,17.4519,373050.0],["2008-04-15",17.5348,17.5348,17.3217,17.4164,295650.0],["2008-04-16",17.4638,17.8544,17.4579,17.8189,518700.0],["2008-04-17",17.7597,17.8484,17.5999,17.7538,469800.0],["2008-04-18",17.9313,17.9786,17.7301,17.7538,309000.0],["2008-04-21",17.6413,17.8662,17.6058,17.7952,233250.0],["2008-04-22",17.6768,17.6768,17.014,17.085,655200.0],["2008-04-23",17.156,17.375,17.1265,17.2567,364800.0],["2008-04-24",17.2981,17.8307,17.162,17.7182,384450.0],["2008-04-25",17.8248,18.0437,17.6058,18.0023,542850.0],["2008-04-28",18.0141,18.0615,17.8425,18.0378,419850.0],["2008-04-29",18.0497,18.1443,17.8366,17.9846,391050.0],["2008-04-30",18.0556,18.2094,17.8011,17.8899,389100.0],["2008-05-01",17.8544,18.3219,17.7183,18.239,245700.0],["2008-05-02",18.3041,18.3041,17.7242,17.8603,321000.0],["2008-05-05",17.7538,17.8425,17.6413,17.8129,276300.0],["2008-05-06",17.6768,18.0497,17.6768,17.9017,262050.0],["2008-05-07",17.955,18.0852,17.665,17.6887,229050.0],["2008-05-08",17.7242,17.8129,17.5407,17.6236,219150.0],["2008-05-09",17.5348,17.7656,17.4224,17.5762,297750.0],["2008-05-12",17.6354,17.7478,17.3809,17.7419,378450.0],["2008-05-13",17.7419,17.9964,17.7242,17.9609,195750.0],["2008-05-14",18.0674,18.0792,17.8721,17.878,169350.0],["2008-05-15",17.8425,17.878,17.6709,17.7419,292800.0],["2008-05-16",17.8544,17.8544,17.5407,17.7597,385350.0],["2008-05-19",17.7183,17.8129,17.6236,17.7064,357300.0],["2008-05-20",17.6236,17.7597,17.5999,17.7123,234150.0],["2008-05-21",17.7301,17.8603,17.523,17.7182,342150.0],["2008-05-22",17.7478,18.0615,17.6058,17.9017,318900.0],["2008-05-23",17.7833,17.8544,17.523,17.6946,202800.0],["2008-05-27",17.7478,17.9905,17.6354,17.9905,208650.0],["2008-05-28",17.9964,18.0497,17.8189,18.0201,224250.0],["2008-05-29",17.9313,18.4817,17.9313,18.3574,318750.0],["2008-05-30",18.3455,18.4402,18.1147,18.4284,548250.0],["2008-06-02",18.3811,18.4225,17.5703,17.8307,488550.0],["2008-06-03",17.9017,18.0201,17.6827,17.8129,515550.0],["2008-06-04",17.7123,18.2864,17.7123,18.1976,327150.0],["2008-06-05",18.2094,18.458,18.1798,18.4402,215850.0],["2008-06-06",18.31,18.458,18.0674,18.0674,344550.0],["2008-06-09",18.0615,18.2509,17.6117,17.8011,307200.0],["2008-06-10",17.9076,17.9195,17.4638,17.7952,397050.0],["2008-06-11",17.7123,17.7478,17.1679,17.1856,355200.0],["2008-06-12",17.3573,17.5762,17.0909,17.1679,417900.0],["2008-06-13",17.3513,17.5289,17.1916,17.3158,198600.0],["2008-06-16",17.2152,17.2626,17.1028,17.1916,321900.0],["2008-06-17",17.2093,17.4401,16.9608,16.9608,268950.0],["2008-06-18",16.9371,17.0022,16.5465,16.5643,467100.0],["2008-06-19",15.5937,16.4814,15.1676,16.3157,1526100.0],["2008-06-20",16.1618,16.1618,15.2919,15.7476,1286400.0],["2008-06-23",15.6647,15.8778,15.4162,15.5464,735450.0],["2008-06-24",15.3925,15.4339,15.0078,15.0197,754350.0],["2008-06-25",15.0019,15.6766,15.0019,15.5819,851400.0],["2008-06-26",15.3629,15.5168,15.1972,15.357,514200.0],["2008-06-27",15.3511,15.428,15.1676,15.2978,988950.0],["2008-06-30",15.2741,15.4339,15.0019,15.1321,530850.0],["2008-07-01",15.0315,15.3807,14.9723,15.2505,534300.0],["2008-07-02",15.2209,15.357,14.9427,14.9427,463650.0],["2008-07-03",14.9783,15.1558,14.8362,15.0552,345450.0],["2008-07-07",15.1735,15.286,15.0138,15.0789,535950.0],["2008-07-08",15.1321,15.6351,15.1321,15.6174,715050.0],["2008-07-09",15.6529,15.6529,15.357,15.4872,408750.0],["2008-07-10",15.286,15.7002,15.2623,15.5168,743550.0],["2008-07-11",15.3333,15.8008,15.3333,15.647,568200.0],["2008-07-14",15.8068,15.8245,15.3037,15.3274,778650.0],["2008-07-15",15.1617,15.5345,15.1499,15.4162,792450.0],["2008-07-16",15.5109,15.6825,15.2801,15.6411,588300.0],["2008-07-17",15.6825,16.7773,15.6825,16.5643,735900.0],["2008-07-18",16.5524,16.801,16.4577,16.5879,461250.0],["2008-07-21",16.6234,16.6708,16.4518,16.5228,354450.0],["2008-07-22",16.4637,17.2567,16.4637,17.2271,468600.0],["2008-07-23",17.1797,17.6058,16.9844,17.3868,444900.0],["2008-07-24",17.3868,17.4105,16.724,16.7773,547050.0],["2008-07-25",16.9726,17.3928,16.6471,17.3158,437700.0],["2008-07-28",17.2271,17.3395,17.1028,17.3336,442350.0],["2008-07-29",17.3632,17.5821,17.1146,17.375,498300.0],["2008-07-30",17.4993,17.807,17.3868,17.7123,397200.0],["2008-07-31",17.4342,17.7952,17.2626,17.4164,304050.0],["2008-08-01",17.4401,17.736,17.0495,17.4756,223500.0],["2008-08-04",17.4342,17.4579,16.9548,17.3868,359550.0],["2008-08-05",17.6058,17.9017,17.523,17.8425,244500.0],["2008-08-06",17.7656,17.9905,17.4934,17.9195,182700.0],["2008-08-07",17.736,17.878,17.5407,17.5881,336750.0],["2008-08-08",17.6413,18.2686,17.4934,18.0437,372150.0],["2008-08-11",17.9846,18.3988,17.736,18.31,231000.0],["2008-08-12",18.2982,18.3278,17.8958,18.0615,357450.0],["2008-08-13",17.9964,18.1917,17.7834,18.1088,278850.0],["2008-08-14",17.949,18.3456,17.949,18.2923,177750.0],["2008-08-15",18.4284,18.4284,17.6946,17.9254,524100.0],["2008-08-18",17.878,18.0674,17.3691,17.5348,338250.0],["2008-08-19",17.304,17.4638,17.0969,17.1916,373050.0],["2008-08-20",17.3158,17.4934,17.1324,17.3218,297000.0],["2008-08-21",17.1797,17.5111,17.0555,17.1383,187350.0],["2008-08-22",17.2922,17.5525,17.1265,17.3809,260700.0],["2008-08-25",17.3158,17.3158,16.8542,16.8542,364800.0],["2008-08-26",16.8483,17.0495,16.7122,16.7477,333750.0],["2008-08-27",16.7181,17.1916,16.7181,17.091,367500.0],["2008-08-28",17.1265,17.5881,17.085,17.5585,194400.0],["2008-08-29",17.4697,17.5703,17.1442,17.2862,192750.0],["2008-09-02",17.6176,17.7834,17.1679,17.2981,186900.0],["2008-09-03",17.2862,17.5881,17.1738,17.2626,335700.0],["2008-09-04",17.1442,17.1738,16.6116,16.6116,270750.0],["2008-09-05",16.4518,16.724,16.2565,16.3157,302850.0],["2008-09-08",16.582,16.8779,16.2565,16.7891,340950.0],["2008-09-09",16.8424,17.3573,16.363,16.363,364200.0],["2008-09-10",16.5465,16.801,16.3512,16.5879,291000.0],["2008-09-11",16.2743,16.5465,16.0021,16.15,518850.0],["2008-09-12",16.0316,16.221,15.8008,15.9665,445200.0],["2008-09-15",15.7831,16.1322,15.5168,15.5286,307950.0],["2008-09-16",15.4162,15.8186,15.2919,15.7121,460200.0],["2008-09-17",15.4872,15.8659,15.0138,15.0138,701550.0],["2008-09-18",14.5344,15.0256,13.5639,14.8776,1157100.0],["2008-09-19",15.3333,16.3039,15.1085,16.0553,1611450.0],["2008-09-22",16.008,16.0672,15.0434,15.5109,638400.0],["2008-09-23",15.5523,15.931,15.2091,15.4458,633150.0],["2008-09-24",15.4398,15.7653,15.0907,15.1321,375600.0],["2008-09-25",15.1972,15.5937,15.1085,15.3748,312000.0],["2008-09-26",15.0789,15.647,15.0138,15.6292,242100.0],["2008-09-29",15.3807,15.576,14.8303,14.9842,428550.0],["2008-09-30",15.1676,15.4458,14.854,15.3807,523200.0],["2008-10-01",15.2209,15.2209,14.8362,15.0138,324300.0],["2008-10-02",14.8836,15.0315,14.5344,14.7593,425400.0],["2008-10-03",14.9783,14.996,13.8657,13.8894,686400.0],["2008-10-06",13.6349,14.2977,13.5639,14.1616,1022400.0],["2008-10-07",13.771,14.5048,13.2325,13.2502,449850.0],["2008-10-08",13.0135,13.771,12.5637,13.0549,492000.0],["2008-10-09",13.2088,13.2798,12.1377,12.1672,522600.0],["2008-10-10",11.9187,13.1082,11.5222,12.7709,770100.0],["2008-10-13",13.3272,13.9426,12.3566,13.9012,366000.0],["2008-10-14",14.3687,14.3687,12.6111,12.7886,534300.0],["2008-10-15",12.475,12.5933,11.4512,11.5459,494700.0],["2008-10-16",11.6287,12.3507,11.0488,12.2856,754650.0],["2008-10-17",11.8654,12.6939,11.6346,11.9838,514050.0],["2008-10-20",12.185,13.0076,12.0252,12.6525,312000.0],["2008-10-21",12.4158,12.7354,12.1081,12.114,182550.0],["2008-10-22",11.972,12.0489,11.4512,11.7589,324750.0],["2008-10-23",11.7471,11.8358,11.0783,11.5636,490950.0],["2008-10-24",10.9482,11.534,10.8712,11.2085,337200.0],["2008-10-27",11.0665,11.4571,10.818,11.1849,476400.0],["2008-10-28",11.4453,12.2856,10.8594,12.1613,536850.0],["2008-10-29",12.2678,12.5637,11.9069,12.2738,343950.0],["2008-10-30",12.6762,12.7768,11.8122,12.7294,414600.0],["2008-10-31",12.5578,13.9012,12.3093,13.5757,615300.0],["2008-11-03",13.5757,14.2385,13.5698,14.1793,391650.0],["2008-11-04",14.3332,14.7119,14.1912,14.4101,482850.0],["2008-11-05",14.1912,14.6173,13.7651,13.7887,373500.0],["2008-11-06",13.7118,13.8716,13.3508,13.3567,187650.0],["2008-11-07",13.5224,13.8183,13.1082,13.4455,279150.0],["2008-11-10",13.7592,13.7592,13.1615,13.2206,313650.0],["2008-11-11",13.12,13.5875,13.0786,13.197,172050.0],["2008-11-12",13.0135,13.3508,12.3034,12.3389,342300.0],["2008-11-13",12.3211,13.2798,11.5222,13.1674,413850.0],["2008-11-14",12.8419,13.2621,12.2205,12.3152,329850.0],["2008-11-17",12.2146,12.7176,12.0844,12.3152,282450.0],["2008-11-18",12.4099,12.7058,11.7175,12.2205,246450.0],["2008-11-19",12.2264,12.2323,11.0783,11.1139,330150.0],["2008-11-20",11.1198,11.5104,10.4451,10.4806,437550.0],["2008-11-21",10.5635,11.4275,10.1788,11.4157,598950.0],["2008-11-24",11.6524,12.4217,11.0724,12.3744,448500.0],["2008-11-25",12.4927,12.4927,11.8713,12.2087,318450.0],["2008-11-26",11.9069,12.4809,11.9069,12.4276,353700.0],["2008-11-28",12.2323,12.5992,12.2264,12.5933,76200.0],["2008-12-01",12.256,12.5933,11.1789,11.2677,377100.0],["2008-12-02",11.4985,11.753,11.1789,11.6524,325800.0],["2008-12-03",11.321,11.8595,11.1257,11.5104,939600.0],["2008-12-04",11.3565,11.7056,10.9659,11.2026,316050.0],["2008-12-05",10.9837,11.6701,10.9481,11.5932,418800.0],["2008-12-08",11.9305,12.3093,11.7116,11.9128,553050.0],["2008-12-09",11.7648,12.2442,11.605,11.8122,371250.0],["2008-12-10",11.9246,12.2264,11.7944,11.9956,218400.0],["2008-12-11",11.8181,12.2619,11.2085,11.3328,309600.0],["2008-12-12",11.0665,11.6465,11.0665,11.4689,383250.0],["2008-12-15",11.5281,11.6583,10.812,11.0428,453150.0],["2008-12-16",11.2855,11.5814,11.0783,11.4926,613050.0],["2008-12-17",11.3861,11.7885,11.1908,11.6524,569850.0],["2008-12-18",11.4216,11.966,11.1257,11.2204,673650.0],["2008-12-19",11.534,11.8713,11.1908,11.4275,777150.0],["2008-12-22",11.5104,11.534,10.9541,11.2026,738600.0],["2008-12-23",11.2914,11.4926,10.8771,10.9304,360150.0],["2008-12-24",10.9718,11.244,10.9718,11.0724,207450.0],["2008-12-26",11.1494,11.463,10.7884,11.1908,157500.0],["2008-12-29",11.2085,11.2618,10.8712,11.0132,173550.0],["2008-12-30",11.1553,11.2559,10.9363,11.2559,306450.0],["2008-12-31",11.3032,11.5695,11.244,11.3979,294750.0],["2009-01-02",11.4275,11.8418,11.2618,11.7589,266100.0],["2009-01-05",11.8122,11.9424,11.4334,11.5873,277950.0],["2009-01-06",11.7116,11.9779,11.4453,11.8181,518250.0],["2009-01-07",11.5695,11.6228,11.1967,11.2973,385650.0],["2009-01-08",11.2796,11.2796,11.0369,11.1671,336450.0],["2009-01-09",11.1849,11.2381,10.6345,10.6523,573450.0],["2009-01-12",10.6286,10.9126,10.5161,10.6286,669900.0],["2009-01-13",10.6227,10.7706,10.5102,10.6996,424200.0],["2009-01-14",10.457,10.6937,10.0545,10.1196,538350.0],["2009-01-15",10.1137,10.2498,9.7409,10.0901,825600.0],["2009-01-16",10.1492,10.4155,10.0486,10.386,322500.0],["2009-01-20",10.2498,10.3504,10.0427,10.0605,518850.0],["2009-01-21",10.0664,10.3978,10.0605,10.3682,801000.0],["2009-01-22",10.1256,10.3031,10.0486,10.1078,642600.0],["2009-01-23",9.8593,10.238,9.8593,10.1315,477000.0],["2009-01-26",10.1196,10.5102,10.1137,10.2853,288450.0],["2009-01-27",10.2972,10.4688,10.2558,10.3327,179250.0],["2009-01-28",10.4688,10.4984,10.238,10.3978,281400.0],["2009-01-29",10.2853,10.3919,10.0486,10.1492,260100.0],["2009-01-30",10.2558,10.2676,9.9835,10.096,498900.0],["2009-02-02",9.9658,10.2025,9.7468,10.167,354300.0],["2009-02-03",10.238,10.457,9.9835,10.2676,416850.0],["2009-02-04",10.3031,10.4037,10.025,10.1137,408450.0],["2009-02-05",9.9954,10.2321,9.9954,10.1196,376500.0],["2009-02-06",10.1374,10.4747,10.1137,10.4451,470700.0],["2009-02-09",10.3859,10.3859,10.238,10.3623,196500.0],["2009-02-10",10.2794,10.4155,9.9658,9.9954,375900.0],["2009-02-11",10.0723,10.2202,10.0486,10.1196,201600.0],["2009-02-12",9.9599,10.2558,9.8593,10.2262,315900.0],["2009-02-13",10.2676,10.3978,10.1196,10.1847,429750.0],["2009-02-17",9.8237,10.1137,9.8237,9.9421,381600.0],["2009-02-18",10.0841,10.1552,9.9303,9.948,378150.0],["2009-02-19",10.0605,10.1137,9.9125,9.9184,301350.0],["2009-02-20",9.7527,10.0309,9.735,9.8356,303150.0],["2009-02-23",9.9066,9.9954,9.5338,9.587,292650.0],["2009-02-24",9.7054,9.9421,9.5278,9.9007,448950.0],["2009-02-25",9.8356,9.9421,9.6936,9.8001,275100.0],["2009-02-26",9.8711,9.8711,9.3977,9.4036,243600.0],["2009-02-27",9.3681,9.6344,9.3326,9.4332,327300.0],["2009-03-02",9.3148,9.4805,9.0722,9.1077,331050.0],["2009-03-03",9.2497,9.3917,9.1491,9.1964,418050.0],["2009-03-04",9.3621,9.3621,9.084,9.155,262950.0],["2009-03-05",9.0426,9.1077,8.8059,8.8177,338400.0],["2009-03-06",8.9124,9.0603,8.7467,8.9005,365700.0],["2009-03-09",8.7644,8.9834,8.6934,8.723,298950.0],["2009-03-10",8.9361,9.3148,8.9361,9.297,350700.0],["2009-03-11",9.3385,9.6166,9.3089,9.4628,253050.0],["2009-03-12",9.4391,10.096,9.303,10.096,594750.0],["2009-03-13",10.1256,10.1551,9.9717,10.1256,394050.0],["2009-03-16",9.6758,10.3209,9.6758,9.8829,276300.0],["2009-03-17",9.9066,10.1374,9.7764,10.1374,351150.0],["2009-03-18",10.1137,10.4629,10.0131,10.3623,443100.0],["2009-03-19",9.6166,10.0782,9.4036,9.5278,923550.0],["2009-03-20",9.6344,9.8001,8.9361,9.0603,544050.0],["2009-03-23",9.3089,9.5338,9.0663,9.4923,540750.0],["2009-03-24",9.0248,9.3917,9.0248,9.0958,412500.0],["2009-03-25",9.1609,9.445,8.9834,9.4154,711600.0],["2009-03-26",9.5515,9.8652,9.4687,9.8415,591750.0],["2009-03-27",10.3149,10.4806,10.0664,10.1256,622950.0],["2009-03-30",9.9835,10.0309,9.6462,9.9539,328050.0],["2009-03-31",10.0723,10.5931,10.019,10.2735,511800.0],["2009-04-01",10.096,10.5221,9.8593,10.3445,256350.0],["2009-04-02",10.5872,11.1612,10.5576,10.8298,528300.0],["2009-04-03",10.8239,11.0251,10.7055,10.9718,303300.0],["2009-04-06",10.9067,11.0132,10.7055,10.9837,332700.0],["2009-04-07",10.8357,10.96,10.6818,10.6878,269850.0],["2009-04-08",10.812,11.0902,10.7469,11.0073,154800.0],["2009-04-09",11.1316,11.6287,11.0132,11.5399,513600.0],["2009-04-13",11.3624,11.6524,11.3151,11.5991,323250.0],["2009-04-14",11.3861,11.4985,11.0428,11.2085,288300.0],["2009-04-15",11.0843,11.3328,10.9896,11.1789,135300.0],["2009-04-16",11.2026,11.5932,11.1553,11.5163,230550.0],["2009-04-17",11.5577,11.8181,11.4098,11.6879,237450.0],["2009-04-20",11.4393,11.5281,11.2026,11.2855,324300.0],["2009-04-21",11.25,11.8181,11.2381,11.7589,305400.0],["2009-04-22",11.5044,12.0844,11.4748,11.8536,366600.0],["2009-04-23",11.8358,12.0252,11.5814,12.0015,469650.0],["2009-04-24",12.0785,12.7117,12.0311,12.5637,492450.0],["2009-04-27",12.3211,12.6348,12.1495,12.4809,541500.0],["2009-04-28",12.3448,12.4513,12.1909,12.3093,536400.0],["2009-04-29",12.398,12.8064,12.2974,12.6999,291300.0],["2009-04-30",12.7827,13.0253,12.5401,12.5401,299700.0],["2009-05-01",12.4868,12.7472,12.3389,12.7235,242550.0],["2009-05-04",12.8892,13.0076,12.6584,13.0076,360600.0],["2009-05-05",12.8774,13.1023,12.7235,13.0608,547650.0],["2009-05-06",13.1082,13.1259,12.9721,13.0549,572250.0],["2009-05-07",13.0904,13.1082,12.9307,13.0313,406050.0],["2009-05-08",13.0964,13.3863,12.8596,13.0904,346500.0],["2009-05-11",12.8123,13.2443,12.7886,13.1023,220500.0],["2009-05-12",12.7176,13.1615,12.7176,13.0253,439200.0],["2009-05-13",13.0194,13.0431,12.7472,12.9484,465600.0],["2009-05-14",12.9129,13.1259,12.9129,12.9662,426000.0],["2009-05-15",12.9898,13.2502,12.9839,13.1082,400050.0],["2009-05-18",13.2621,13.4041,13.1023,13.4041,334950.0],["2009-05-19",13.1378,13.41,13.1378,13.2502,294750.0],["2009-05-20",13.3508,13.6467,13.1555,13.1792,390450.0],["2009-05-21",13.1851,13.5106,12.9247,13.0845,332100.0],["2009-05-22",13.1378,13.3508,12.978,12.978,233250.0],["2009-05-26",13.3804,13.481,12.9188,13.3923,232800.0],["2009-05-27",13.2502,13.3982,13.0194,13.0313,219150.0],["2009-05-28",13.1437,13.2798,13.0135,13.197,311400.0],["2009-05-29",13.2857,13.3923,13.0135,13.268,331350.0],["2009-06-01",13.5816,14.0077,13.5698,13.9071,397800.0],["2009-06-02",13.7177,14.1971,13.7177,13.9308,480000.0],["2009-06-03",13.8006,13.99,13.7355,13.8953,165000.0],["2009-06-04",13.9426,14.1024,13.6763,14.0787,194700.0],["2009-06-05",14.1793,14.2267,13.9663,14.1142,262200.0],["2009-06-08",13.8953,14.132,13.8124,13.9545,176400.0],["2009-06-09",14.0787,14.1793,13.9189,13.9426,154650.0],["2009-06-10",14.0314,14.0847,13.4159,13.5461,568200.0],["2009-06-11",13.6112,13.9367,13.4692,13.7414,295050.0],["2009-06-12",13.6586,13.8479,13.4041,13.6941,336750.0],["2009-06-15",13.6941,13.6941,13.2147,13.3863,381000.0],["2009-06-16",13.5698,13.6171,13.2621,13.3982,261750.0],["2009-06-17",13.4159,13.771,13.339,13.4159,228900.0],["2009-06-18",13.4633,13.7532,13.1496,13.4514,265800.0],["2009-06-19",13.7237,13.7237,13.0194,13.0372,645450.0],["2009-06-22",12.9721,13.0372,12.6288,12.6643,293400.0],["2009-06-23",12.7294,12.7531,12.1377,12.185,673200.0],["2009-06-24",12.3448,12.398,12.0489,12.2974,389250.0],["2009-06-25",12.1554,12.475,12.1317,12.4395,302700.0],["2009-06-26",12.3921,12.5046,12.1199,12.4099,994950.0],["2009-06-29",12.4335,12.6762,12.3211,12.4986,228450.0],["2009-06-30",12.4454,12.6348,12.4454,12.5282,413250.0],["2009-07-01",12.1732,12.8419,12.1672,12.7413,313800.0],["2009-07-02",12.5223,12.7531,12.3034,12.4335,313950.0],["2009-07-06",12.3744,12.4099,12.1613,12.2797,232950.0],["2009-07-07",12.3211,12.3211,12.0844,12.0844,213000.0],["2009-07-08",12.1613,12.1968,11.9838,12.1021,298050.0],["2009-07-09",12.2205,12.2442,12.0193,12.1554,252150.0],["2009-07-10",12.114,12.2442,12.0666,12.1495,247800.0],["2009-07-13",12.1672,12.2205,11.8654,12.2205,327600.0],["2009-07-14",12.1554,12.256,11.9838,12.185,125400.0],["2009-07-15",12.3329,12.688,12.1021,12.688,291600.0],["2009-07-16",12.5815,12.8537,12.475,12.8537,246150.0],["2009-07-17",12.398,12.9129,12.398,12.8478,272250.0],["2009-07-20",12.9188,12.978,12.7354,12.9543,173400.0],["2009-07-21",12.8419,13.0194,12.6584,12.9602,218100.0],["2009-07-22",12.8774,13.1437,12.617,13.0549,152550.0],["2009-07-23",12.9839,13.3863,12.9011,13.2325,335100.0],["2009-07-24",13.0904,13.2443,12.9543,13.1319,265050.0],["2009-07-27",13.0727,13.2443,12.9543,13.2443,386100.0],["2009-07-28",13.1082,13.3212,12.9484,13.3212,245700.0],["2009-07-29",13.1733,13.3331,13.1496,13.2621,248550.0],["2009-07-30",13.4041,13.7237,13.2739,13.4633,216600.0],["2009-07-31",13.3627,13.6171,13.2384,13.3923,305400.0],["2009-08-03",13.3923,13.4929,13.1437,13.4929,288600.0],["2009-08-04",13.3508,13.5994,13.3035,13.5935,118800.0],["2009-08-05",13.5816,13.5816,13.2443,13.3272,157350.0],["2009-08-06",13.4337,13.4337,13.0668,13.1615,150750.0],["2009-08-07",13.3804,13.7177,13.3331,13.6053,288600.0],["2009-08-10",13.4692,13.6408,13.3863,13.4573,114300.0],["2009-08-11",13.3449,13.4573,13.1082,13.1733,166500.0],["2009-08-12",13.2265,13.6112,13.0964,13.4692,147450.0],["2009-08-13",13.5106,13.6053,13.2325,13.4159,99450.0],["2009-08-14",13.4337,13.4337,13.0194,13.2029,171600.0],["2009-08-17",12.9958,12.9958,12.5992,12.7886,151800.0],["2009-08-18",12.8241,12.9662,12.5223,12.8774,135150.0],["2009-08-19",12.7413,12.9484,12.7176,12.9129,167850.0],["2009-08-20",12.9188,13.0017,12.8656,12.9543,106050.0],["2009-08-21",13.1378,13.4041,12.9011,13.3804,430800.0],["2009-08-24",13.4573,13.5757,13.3449,13.552,767250.0],["2009-08-25",13.5875,13.6112,13.4988,13.5402,216450.0],["2009-08-26",13.5757,13.7118,13.5224,13.5935,124800.0],["2009-08-27",13.629,13.6704,13.3804,13.6526,102300.0],["2009-08-28",13.6112,13.7592,13.3745,13.3982,147750.0],["2009-08-31",13.3094,13.4573,13.1378,13.1851,233100.0],["2009-09-01",13.0549,13.0549,12.6052,12.7472,275850.0],["2009-09-02",12.6703,12.6821,12.5401,12.617,313200.0],["2009-09-03",12.6466,12.765,12.398,12.5697,214800.0],["2009-09-04",12.9307,12.9307,12.3507,12.8123,227400.0],["2009-09-08",12.8892,12.8892,12.6939,12.8419,135000.0],["2009-09-09",12.7945,13.268,12.7827,13.2443,268500.0],["2009-09-10",13.2384,13.7355,13.2147,13.6112,511050.0],["2009-09-11",13.5875,13.7237,13.3272,13.6112,171600.0],["2009-09-14",13.4633,13.7828,13.4633,13.7296,197850.0],["2009-09-15",13.7296,13.771,13.5461,13.7296,209400.0],["2009-09-16",13.7355,13.7769,13.5698,13.6586,259950.0],["2009-09-17",13.6645,13.7473,13.5816,13.6408,346950.0],["2009-09-18",13.6704,13.7296,13.4218,13.4218,617700.0],["2009-09-21",13.3272,13.5994,13.2857,13.4396,265350.0],["2009-09-22",13.5047,13.9663,13.5047,13.9012,531450.0],["2009-09-23",13.8598,14.3154,13.8361,14.0314,400500.0],["2009-09-24",14.0551,14.0965,13.8539,13.9071,368850.0],["2009-09-25",13.8243,14.0018,13.7414,13.7769,146850.0],["2009-09-28",13.8124,13.99,13.7296,13.8538,191250.0],["2009-09-29",13.8243,14.0018,13.5698,13.5698,299400.0],["2009-09-30",13.552,13.6053,13.2384,13.4041,397200.0],["2009-10-01",13.3331,13.3982,13.0431,13.0668,321900.0],["2009-10-02",13.0194,13.1733,12.9898,13.0964,354300.0],["2009-10-05",13.1555,13.1792,12.9898,13.1674,638850.0],["2009-10-06",13.2088,13.4455,13.1437,13.4455,149250.0],["2009-10-07",13.3449,13.481,13.2029,13.41,134400.0],["2009-10-08",13.4751,13.6349,13.4218,13.5402,340950.0],["2009-10-09",13.5757,13.9012,13.5284,13.8538,529050.0],["2009-10-12",13.9071,14.1616,13.5935,14.1024,259800.0],["2009-10-13",14.0846,14.1497,13.9367,14.0136,169050.0],["2009-10-14",14.0906,14.1438,14.0077,14.0846,244800.0],["2009-10-15",14.0195,14.1438,13.99,14.1438,239100.0],["2009-10-16",14.0669,14.1675,13.9249,14.0906,272700.0],["2009-10-19",14.1024,14.2326,14.0196,14.2089,207000.0],["2009-10-20",14.1734,14.1971,13.9485,14.0728,135750.0],["2009-10-21",14.0728,14.7238,14.0728,14.5048,607800.0],["2009-10-22",14.5522,14.6469,14.4338,14.5699,211050.0],["2009-10-23",14.5758,14.6291,13.9722,14.061,319500.0],["2009-10-26",14.1142,14.4101,13.984,14.0846,188550.0],["2009-10-27",14.0906,14.2208,13.9012,14.1142,318750.0],["2009-10-28",14.132,14.2089,13.8065,13.8243,349950.0],["2009-10-29",13.9071,13.99,13.771,13.9189,212850.0],["2009-10-30",13.8065,14.0551,13.6231,13.6704,459750.0],["2009-11-02",13.7237,13.7237,13.3923,13.5343,189750.0],["2009-11-03",13.4041,13.7414,13.4041,13.7414,395700.0],["2009-11-04",13.7592,13.8834,13.5698,13.6053,279600.0],["2009-11-05",13.6763,13.9012,13.6586,13.9012,216450.0],["2009-11-06",13.771,13.9722,13.6526,13.9722,222450.0],["2009-11-09",14.061,14.1497,13.9663,14.1202,204600.0],["2009-11-10",14.0077,14.2208,13.99,14.1557,334800.0],["2009-11-11",14.2504,14.3154,14.1379,14.2208,123450.0],["2009-11-12",14.1616,14.351,14.0432,14.0669,183000.0],["2009-11-13",14.1616,14.2799,13.984,14.2799,175350.0],["2009-11-16",14.0432,14.6646,13.8716,14.6587,246450.0],["2009-11-17",14.6291,14.7415,14.5167,14.6942,126450.0],["2009-11-18",14.6528,14.7356,14.4456,14.5818,174300.0],["2009-11-19",14.4456,14.5818,14.345,14.4456,273300.0],["2009-11-20",14.3687,14.5226,14.2148,14.493,286500.0],["2009-11-23",14.6764,14.8599,14.6409,14.8303,191700.0],["2009-11-24",14.7948,14.8954,14.6409,14.783,167100.0],["2009-11-25",14.8185,14.9309,14.6764,14.7652,178800.0],["2009-11-27",14.2799,14.5285,14.2326,14.2326,98700.0],["2009-11-30",14.1675,14.274,13.9663,14.2503,443400.0],["2009-12-01",14.351,14.3983,14.2563,14.3214,216300.0],["2009-12-02",14.3687,14.5462,14.3332,14.4042,281250.0],["2009-12-03",14.6587,14.9072,14.4812,14.4989,347250.0],["2009-12-04",14.7415,14.7415,14.4456,14.5758,453300.0],["2009-12-07",14.5285,14.7652,14.5285,14.6824,147600.0],["2009-12-08",14.6173,14.6883,14.4871,14.5818,160200.0],["2009-12-09",14.5522,14.6824,14.4456,14.564,132750.0],["2009-12-10",14.6409,14.6883,14.2918,14.3746,253200.0],["2009-12-11",14.4989,14.4989,14.3391,14.4042,88800.0],["2009-12-14",14.4397,14.6587,14.3273,14.6587,462750.0],["2009-12-15",14.6587,15.0966,14.5699,14.9072,515700.0],["2009-12-16",14.9901,15.215,14.9664,15.0552,247350.0],["2009-12-17",14.9723,15.0552,14.783,15.0019,177600.0],["2009-12-18",15.1735,15.3333,15.0315,15.2386,1026300.0],["2009-12-21",15.3215,15.3984,15.2209,15.3215,186600.0],["2009-12-22",15.9843,16.8661,15.9843,16.4992,1023450.0],["2009-12-23",16.5702,17.2567,16.5702,17.2093,508200.0],["2009-12-24",17.2271,17.4579,17.2152,17.2803,123900.0],["2009-12-28",17.2567,17.3513,17.0791,17.2448,177150.0],["2009-12-29",17.3395,17.375,17.1738,17.2211,371550.0],["2009-12-30",17.2862,17.6117,17.2507,17.4993,369150.0],["2009-12-31",17.4224,17.4815,17.2862,17.2922,271350.0],["2010-01-04",17.4519,17.5466,17.3395,17.5466,353400.0],["2010-01-05",17.4579,18.0082,17.4224,17.7833,859050.0],["2010-01-06",17.6887,18.0556,17.5407,17.6532,468900.0],["2010-01-07",17.6887,17.7538,17.4224,17.7538,276300.0],["2010-01-08",17.6591,17.8129,17.6591,17.7715,237300.0],["2010-01-11",17.7833,18.0023,17.4934,17.6354,166800.0],["2010-01-12",17.4519,17.6176,17.3691,17.4401,302400.0],["2010-01-13",17.3691,17.5348,17.1797,17.3868,288450.0],["2010-01-14",17.375,17.5289,17.3632,17.5111,199200.0],["2010-01-15",17.5999,17.5999,17.162,17.2862,524550.0],["2010-01-19",17.2211,17.4993,17.1738,17.4875,345600.0],["2010-01-20",17.2922,17.5052,17.1087,17.162,424350.0],["2010-01-21",17.1383,17.4401,16.9193,17.162,1140600.0],["2010-01-22",17.1916,17.2271,16.7832,16.8069,268050.0],["2010-01-25",16.9075,17.1087,16.801,17.0199,480300.0],["2010-01-26",16.9134,17.1679,16.872,16.9844,424200.0],["2010-01-27",16.9193,17.3277,16.8957,17.2093,360300.0],["2010-01-28",17.2744,17.3336,16.9312,17.0081,392550.0],["2010-01-29",17.0199,17.1087,16.5524,16.6471,315150.0],["2010-02-01",16.6826,16.7951,16.6589,16.7595,243300.0],["2010-02-02",16.724,16.8246,16.653,16.7181,292950.0],["2010-02-03",16.6589,16.8128,16.6294,16.7418,263250.0],["2010-02-04",16.6234,16.6885,16.4577,16.4577,361650.0],["2010-02-05",16.4163,16.4163,15.9902,16.2092,343350.0],["2010-02-08",16.15,16.2269,16.0021,16.0967,224250.0],["2010-02-09",16.3394,16.4045,16.0967,16.4045,284100.0],["2010-02-10",16.298,16.4045,16.0849,16.2092,216600.0],["2010-02-11",16.1204,16.2624,15.9074,16.2624,183750.0],["2010-02-12",16.1027,16.292,16.0376,16.2861,254100.0],["2010-02-16",16.3808,16.4873,16.2684,16.4873,259500.0],["2010-02-17",16.4932,16.5702,16.3335,16.5643,111600.0],["2010-02-18",16.4755,16.6826,16.44,16.6708,176100.0],["2010-02-19",16.6708,16.7418,16.582,16.6471,188850.0],["2010-02-22",16.6589,16.6589,16.3808,16.5524,159150.0],["2010-02-23",16.5702,16.653,16.3039,16.5761,194400.0],["2010-02-24",16.582,16.8187,16.4696,16.7714,206250.0],["2010-02-25",16.5347,16.7418,16.4163,16.724,172050.0],["2010-02-26",16.6885,16.6885,16.4281,16.582,304200.0],["2010-03-01",16.6294,16.872,16.4932,16.8246,290100.0],["2010-03-02",16.9016,16.9785,16.7536,16.9785,374850.0],["2010-03-03",17.0554,17.2567,16.5228,17.091,330150.0],["2010-03-04",17.1797,17.1797,17.0495,17.1383,131100.0],["2010-03-05",17.7538,18.3811,17.7005,18.3811,1020600.0],["2010-03-08",18.3456,18.458,18.1503,18.4462,452400.0],["2010-03-09",18.3455,18.8012,18.3337,18.7243,721200.0],["2010-03-10",18.6592,18.8959,18.6474,18.8131,393000.0],["2010-03-11",18.677,18.7716,18.4698,18.6059,369600.0],["2010-03-12",18.6414,18.6533,18.1503,18.6533,363750.0],["2010-03-15",18.671,18.9137,18.4876,18.8012,349500.0],["2010-03-16",18.8722,18.9373,18.6888,18.9196,226350.0],["2010-03-17",18.9078,19.1859,18.8959,19.1681,187050.0],["2010-03-18",19.1918,19.2332,19.0084,19.1977,291450.0],["2010-03-19",19.3043,19.3989,19.2037,19.3871,714900.0],["2010-03-22",19.2332,19.5173,19.1622,19.4818,453450.0],["2010-03-23",19.4285,19.5351,19.3043,19.5232,390300.0],["2010-03-24",19.4108,19.6652,19.0616,19.393,621750.0],["2010-03-25",19.2451,19.3871,19.1445,19.1977,740550.0],["2010-03-26",19.2332,19.2332,18.819,18.8782,607350.0],["2010-03-29",18.8722,18.8782,18.6533,18.7953,333600.0],["2010-03-30",18.8782,18.9669,18.7125,18.9373,225600.0],["2010-03-31",18.8012,18.9433,18.6,18.6,280650.0],["2010-04-01",18.6296,18.8012,18.3574,18.5586,204150.0],["2010-04-05",18.5704,18.7894,18.3751,18.7894,196050.0],["2010-04-06",18.6592,18.8782,18.6474,18.8663,235950.0],["2010-04-07",18.6415,18.8486,18.6415,18.7657,278700.0],["2010-04-08",18.6533,18.7894,18.5882,18.7243,222150.0],["2010-04-09",18.7065,18.8782,18.5231,18.8604,208050.0],["2010-04-12",18.8131,19.0853,18.6947,19.0853,361950.0],["2010-04-13",19.032,19.032,18.8427,18.9018,202500.0],["2010-04-14",18.9314,19.2096,18.9314,19.2036,612300.0],["2010-04-15",19.103,19.1326,18.9077,19.0794,157350.0],["2010-04-16",19.0794,19.109,18.8071,18.8486,182550.0],["2010-04-19",18.8012,18.9018,18.5941,18.8131,293250.0],["2010-04-20",18.8427,18.9965,18.3455,18.9965,160050.0],["2010-04-21",18.961,19.032,18.8308,19.0261,231750.0],["2010-04-22",18.8071,19.1741,18.7302,19.1681,313350.0],["2010-04-23",19.1208,19.1208,18.9788,19.0853,261300.0],["2010-04-26",19.0498,19.1504,18.9137,19.0735,261450.0],["2010-04-27",18.9728,19.2332,18.9196,18.9255,588000.0],["2010-04-28",19.032,19.1149,18.8722,19.0853,333300.0],["2010-04-29",19.18,19.2628,19.0084,19.2628,439200.0],["2010-04-30",19.2628,19.2628,18.9255,19.0853,1015950.0],["2010-05-03",19.1208,19.2036,19.0439,19.1859,530700.0],["2010-05-04",18.9314,19.1208,18.819,18.9196,694050.0],["2010-05-05",18.7953,19.4995,18.7953,19.4108,1439100.0],["2010-05-06",19.3398,19.4344,18.8663,18.9018,1170300.0],["2010-05-07",18.8959,19.3575,18.6829,18.9492,1602900.0],["2010-05-10",19.2332,19.4049,18.9965,19.1918,966600.0],["2010-05-11",18.9965,19.3102,18.9492,19.0794,558300.0],["2010-05-12",19.0735,19.5824,19.0379,19.5528,501000.0],["2010-05-13",19.5765,20.6772,19.5765,20.3991,1025700.0],["2010-05-14",20.2985,20.3044,19.8073,19.9611,510750.0],["2010-05-17",19.9493,20.2866,19.8546,20.1801,487800.0],["2010-05-18",20.3399,20.405,19.8901,19.9256,333150.0],["2010-05-19",19.8369,20.0085,19.4344,19.9079,560250.0],["2010-05-20",19.5114,19.5114,18.9433,18.9433,508800.0],["2010-05-21",18.6592,18.9669,18.3811,18.7894,521400.0],["2010-05-24",18.7184,18.89,18.5231,18.5645,279150.0],["2010-05-25",18.1029,18.529,17.3573,18.529,460500.0],["2010-05-26",18.6,18.9018,18.3456,18.5408,384750.0],["2010-05-27",18.8722,19.0853,18.3337,19.0675,208500.0],["2010-05-28",18.9965,19.103,18.8545,18.9018,328800.0],["2010-06-01",18.8012,19.2332,18.6947,18.7125,386700.0],["2010-06-02",18.7243,19.0971,18.7243,19.0971,479850.0],["2010-06-03",19.1918,19.8724,19.0616,19.8191,355800.0],["2010-06-04",19.5173,19.6297,19.1504,19.2332,591000.0],["2010-06-07",19.2688,19.3812,18.9965,19.0912,518100.0],["2010-06-08",19.1386,19.2096,18.316,18.5408,702000.0],["2010-06-09",18.7006,18.7716,18.1503,18.1858,500400.0],["2010-06-10",18.5113,18.6,18.2568,18.5349,504150.0],["2010-06-11",18.3278,18.6355,18.3278,18.6119,407700.0],["2010-06-14",18.7302,19.0735,18.6178,18.7835,186300.0],["2010-06-15",18.7894,19.3102,18.5882,19.2569,246750.0],["2010-06-16",19.0971,19.4818,19.038,19.3398,201000.0],["2010-06-17",19.5055,19.6712,19.2747,19.6593,314100.0],["2010-06-18",19.7718,19.7718,19.4344,19.6297,512100.0],["2010-06-21",19.7895,19.7895,19.5942,19.6771,505800.0],["2010-06-22",19.6889,19.8073,18.6178,18.6414,731550.0],["2010-06-23",17.4579,18.4876,16.9312,17.9846,1820400.0],["2010-06-24",17.8958,18.0556,17.6117,17.8721,560850.0],["2010-06-25",17.9727,18.3692,17.8129,18.1443,685500.0],["2010-06-28",18.1503,18.4994,18.097,18.4462,427350.0],["2010-06-29",18.1858,18.3041,17.8958,17.9313,433200.0],["2010-06-30",17.878,18.0911,17.7123,17.7774,458250.0],["2010-07-01",17.7656,17.8011,17.5111,17.6472,504750.0],["2010-07-02",17.7183,17.7478,17.4993,17.5111,469050.0],["2010-07-06",17.6413,17.7478,17.3277,17.3928,391200.0],["2010-07-07",17.4046,17.7774,17.1028,17.7419,398400.0],["2010-07-08",17.9135,17.9786,17.6946,17.884,264300.0],["2010-07-09",17.8366,18.0378,17.8366,17.9905,183150.0],["2010-07-12",17.8958,18.0792,17.7123,17.884,208950.0],["2010-07-13",18.0378,18.3751,17.9727,18.316,405600.0],["2010-07-14",18.2568,18.4462,18.0733,18.2094,362550.0],["2010-07-15",18.1917,18.239,17.8366,18.1739,309750.0],["2010-07-16",18.0141,18.0852,17.5881,17.6058,430800.0],["2010-07-19",17.6472,17.8603,17.5585,17.8307,152400.0],["2010-07-20",17.5821,18.0378,17.4401,17.9846,315300.0],["2010-07-21",18.1148,18.31,16.9963,17.9135,399000.0],["2010-07-22",18.1562,18.4225,17.8189,18.2805,454650.0],["2010-07-23",18.1739,18.7065,18.1148,18.5468,250500.0],["2010-07-26",18.6355,18.8012,18.4106,18.5882,400650.0],["2010-07-27",18.7006,18.7539,18.31,18.5349,345900.0],["2010-07-28",18.4521,18.5349,18.0911,18.1088,181950.0],["2010-07-29",18.1976,18.1976,17.7656,17.9372,243000.0],["2010-07-30",17.7064,17.9786,17.6827,17.6946,331800.0],["2010-08-02",17.7774,18.0615,17.7183,17.9431,252000.0],["2010-08-03",17.8366,17.9846,17.7183,17.7656,288450.0],["2010-08-04",17.807,18.0201,17.7123,17.9905,165900.0],["2010-08-05",17.8484,17.9846,17.6236,17.7301,206100.0],["2010-08-06",17.4993,17.7538,17.4105,17.6827,455100.0],["2010-08-09",17.7893,18.0674,17.7242,18.0319,220650.0],["2010-08-10",17.9313,18.0201,17.6946,17.8189,522150.0],["2010-08-11",17.4579,17.4697,17.0436,17.1265,445050.0],["2010-08-12",16.872,16.9963,16.7359,16.9075,304200.0],["2010-08-13",16.8069,16.8306,16.4341,16.4459,274500.0],["2010-08-16",16.3157,16.5347,16.2565,16.3749,259050.0],["2010-08-17",16.5287,16.7477,16.3986,16.653,381900.0],["2010-08-18",16.6175,16.6767,16.3749,16.6057,172650.0],["2010-08-19",16.5051,16.6175,16.1796,16.369,308850.0],["2010-08-20",16.2565,16.4696,16.1145,16.4637,269550.0],["2010-08-23",16.5406,16.5702,16.1737,16.2033,216450.0],["2010-08-24",16.0553,16.0908,15.7713,15.8955,309900.0],["2010-08-25",15.8304,15.9784,15.6943,15.9606,226200.0],["2010-08-26",16.0553,16.0967,15.86,15.9784,209700.0],["2010-08-27",16.1737,16.4755,15.9606,16.4459,343950.0],["2010-08-30",16.3571,16.44,16.0908,16.1204,339300.0],["2010-08-31",16.0612,16.0612,15.6588,15.8068,544800.0],["2010-09-01",16.0731,16.2151,15.9488,16.1322,352800.0],["2010-09-02",16.2151,16.7004,16.1914,16.6885,420150.0],["2010-09-03",16.9134,17.0436,16.7714,16.9667,369750.0],["2010-09-07",16.8542,16.9844,16.7655,16.7951,386700.0],["2010-09-08",16.8542,17.014,16.8542,16.9016,270150.0],["2010-09-09",17.1265,17.1265,16.6826,16.7891,147600.0],["2010-09-10",16.7951,16.872,16.6885,16.7655,255300.0],["2010-09-13",16.943,16.943,16.5761,16.7773,342150.0],["2010-09-14",16.7181,16.8897,16.5702,16.801,274950.0],["2010-09-15",16.6826,16.9075,16.5879,16.8542,287850.0],["2010-09-16",16.7773,16.8661,16.5524,16.73,254100.0],["2010-09-17",16.9075,17.0732,16.7181,17.0377,834150.0],["2010-09-20",17.1265,17.523,17.1028,17.523,498750.0],["2010-09-21",17.5644,17.8721,17.2922,17.7301,646500.0],["2010-09-22",18.1088,19.2155,17.9609,19.18,1311300.0],["2010-09-23",18.9551,19.2332,18.8308,18.8959,435600.0],["2010-09-24",19.0853,19.5706,19.0143,19.5706,694800.0],["2010-09-27",19.5114,19.7185,19.2865,19.5469,356100.0],["2010-09-28",19.5291,19.7895,19.2806,19.7126,317250.0],["2010-09-29",19.5942,19.7836,19.4404,19.5055,423150.0],["2010-09-30",19.6534,19.9316,19.47,19.5883,590400.0],["2010-10-01",19.6297,19.6771,19.3398,19.5646,220500.0],["2010-10-04",19.5646,19.6534,19.4995,19.6001,457500.0],["2010-10-05",19.8014,20.3044,19.6238,20.2925,542700.0],["2010-10-06",20.1979,20.2334,19.9434,20.0144,394350.0],["2010-10-07",20.1209,20.3458,19.9848,20.1032,279600.0],["2010-10-08",20.1091,20.6121,20.0262,20.5115,408150.0],["2010-10-11",20.4227,20.6595,20.3281,20.5056,543000.0],["2010-10-12",20.3932,20.8725,20.3517,20.7719,585450.0],["2010-10-13",21.0264,21.7779,20.9258,21.6063,709500.0],["2010-10-14",21.5294,21.772,21.417,21.5471,328200.0],["2010-10-15",21.843,21.8845,21.2986,21.3814,538650.0],["2010-10-18",21.6892,21.8371,21.3696,21.7839,603000.0],["2010-10-19",21.4584,21.488,20.9139,20.9968,489900.0],["2010-10-20",21.1329,21.2868,21.0323,21.2157,224700.0],["2010-10-21",21.2572,21.5057,20.9672,21.2039,445500.0],["2010-10-22",21.2039,21.5649,21.05,21.4761,296550.0],["2010-10-25",21.5471,21.6773,21.4229,21.5649,161400.0],["2010-10-26",21.3992,21.6596,21.0974,21.5471,184350.0],["2010-10-27",21.3459,21.482,20.9909,21.2394,238800.0],["2010-10-28",21.3163,21.7839,21.198,21.7247,281850.0],["2010-10-29",21.5649,22.2395,21.482,22.1153,473100.0],["2010-11-01",22.0738,22.5058,22.0443,22.4703,669000.0],["2010-11-02",22.5532,22.9083,22.5532,22.8787,383700.0],["2010-11-03",22.8136,22.855,22.5532,22.7662,199650.0],["2010-11-04",22.9083,23.2101,22.9083,23.0089,280650.0],["2010-11-05",22.9615,23.1982,22.8668,23.1568,210900.0],["2010-11-08",22.8373,23.2101,22.8017,23.0266,187800.0],["2010-11-09",23.0207,23.3403,22.9497,23.1627,205650.0],["2010-11-10",23.1923,23.3225,23.0148,23.3225,203550.0],["2010-11-11",23.0207,23.3462,22.8609,23.3048,255000.0],["2010-11-12",23.074,23.3462,23.0385,23.0385,452700.0],["2010-11-15",23.0503,23.3343,22.9556,23.0976,237450.0],["2010-11-16",22.8787,23.0444,22.2573,22.5473,323100.0],["2010-11-17",22.5414,22.6834,22.3757,22.5295,409200.0],["2010-11-18",22.7426,23.0325,22.7248,22.7899,411900.0],["2010-11-19",22.7426,23.074,22.6656,22.9319,281850.0],["2010-11-22",22.7722,23.0799,22.636,23.0207,164850.0],["2010-11-23",22.7367,22.9675,22.5473,22.784,206400.0],["2010-11-24",22.997,23.2278,22.8846,23.1746,228900.0],["2010-11-26",22.9852,23.2633,22.9023,23.1331,43950.0],["2010-11-29",22.9615,23.2574,22.642,23.216,299400.0],["2010-11-30",22.9497,22.9556,22.6538,22.7958,493650.0],["2010-12-01",23.1568,23.435,23.1391,23.3817,320700.0],["2010-12-02",23.287,23.5652,23.1331,23.2574,273450.0],["2010-12-03",23.0799,23.3935,22.5946,23.3817,911550.0],["2010-12-06",23.4054,23.6362,23.2989,23.4527,168450.0],["2010-12-07",23.6066,24.0563,23.6066,23.9084,363150.0],["2010-12-08",24.009,24.1925,23.8729,24.1392,481200.0],["2010-12-09",24.2516,24.3049,24.1037,24.222,294000.0],["2010-12-10",24.222,24.6363,24.1037,24.4055,187500.0],["2010-12-13",24.4292,24.589,24.3463,24.3641,157650.0],["2010-12-14",24.4943,24.8848,24.3226,24.8257,378300.0],["2010-12-15",24.731,25.0683,24.5239,24.7132,299550.0],["2010-12-16",24.66,24.9499,24.4114,24.944,253050.0],["2010-12-17",24.944,24.9914,24.6659,24.8079,918300.0],["2010-12-20",24.8434,25.0328,24.5416,24.6185,401400.0],["2010-12-21",24.7665,24.8553,24.3641,24.3641,519000.0],["2010-12-22",25.0801,26.7668,25.0032,25.6719,1709700.0],["2010-12-23",25.5654,25.9678,25.4293,25.6483,476700.0],["2010-12-27",25.4944,25.6956,25.4471,25.6483,176850.0],["2010-12-28",25.6246,25.743,25.4471,25.5477,207450.0],["2010-12-29",25.6601,25.7429,25.5536,25.737,180600.0],["2010-12-30",25.666,25.7015,25.3879,25.3938,167850.0],["2010-12-31",25.3228,25.4766,25.0446,25.092,297150.0],["2011-01-03",25.234,25.7429,25.2044,25.5891,339000.0],["2011-01-04",25.595,25.6068,24.8908,25.2399,659550.0],["2011-01-05",25.0979,25.6956,24.9914,25.6483,421650.0],["2011-01-06",25.6838,25.8436,25.595,25.7074,655200.0],["2011-01-07",25.7311,25.8021,25.376,25.8021,562950.0],["2011-01-10",25.5654,25.7785,25.5654,25.7193,498900.0],["2011-01-11",25.7429,25.7962,25.4766,25.5062,263850.0],["2011-01-12",25.5891,25.7903,25.4885,25.7844,539550.0],["2011-01-13",25.743,25.8021,25.666,25.743,246900.0],["2011-01-14",25.6364,25.8258,25.6068,25.8021,771450.0],["2011-01-18",25.5477,26.0388,25.5477,26.027,652200.0],["2011-01-19",25.9856,26.3525,25.8258,25.9205,509550.0],["2011-01-20",25.7666,26.0329,25.2458,25.5358,439200.0],["2011-01-21",25.595,25.9146,25.3819,25.453,408450.0],["2011-01-24",25.382,25.5299,25.234,25.3228,457050.0],["2011-01-25",25.1512,25.2518,24.9144,25.0683,435900.0],["2011-01-26",24.9618,25.6423,24.8257,25.453,495300.0],["2011-01-27",25.5713,25.7844,25.3464,25.5417,493200.0],["2011-01-28",25.4648,25.737,25.0742,25.2577,933450.0],["2011-01-31",24.7576,25.6542,24.7399,25.4234,339100.0],["2011-02-01",25.4766,26.9147,25.45,26.7283,769800.0],["2011-02-02",26.5951,27.0301,26.5951,26.675,328300.0],["2011-02-03",26.6395,26.8171,26.4531,26.5863,191500.0],["2011-02-04",26.5152,26.7993,26.4265,26.462,201500.0],["2011-02-07",26.5241,26.8703,26.4531,26.8526,243100.0],["2011-02-08",26.8614,27.4029,26.1868,27.4029,341200.0],["2011-02-09",27.2254,27.5538,27.1633,27.252,365700.0],["2011-02-10",27.0478,27.4029,27.0478,27.2964,302700.0],["2011-02-11",27.1721,27.6781,26.4708,27.5627,310500.0],["2011-02-14",27.5716,27.9355,27.5006,27.7491,230400.0],["2011-02-15",27.3585,27.7136,27.0834,27.1277,375000.0],["2011-02-16",27.3142,27.4296,27.11,27.3585,251300.0],["2011-02-17",27.2254,27.3852,27.1277,27.2698,223500.0],["2011-02-18",27.4562,27.4562,26.9324,27.2964,200700.0],["2011-02-22",26.9502,26.9946,26.1602,26.4087,374100.0],["2011-02-23",26.4531,27.1011,25.6897,25.814,429900.0],["2011-02-24",25.8317,26.3821,25.4234,25.8584,388900.0],["2011-02-25",26.0359,26.3643,25.7962,26.2578,470400.0],["2011-02-28",26.2489,26.5419,26.027,26.0625,600600.0],["2011-03-01",26.0625,26.0891,24.944,25.0239,663900.0],["2011-03-02",24.8819,25.379,24.7221,24.9973,520000.0],["2011-03-03",25.0683,25.743,25.0683,25.6631,610700.0],["2011-03-04",25.6453,25.6453,25.0505,25.3169,360100.0],["2011-03-07",25.308,25.5477,24.6688,24.7754,436300.0],["2011-03-08",24.6955,25.4411,24.4203,25.1571,410000.0],["2011-03-09",25.0683,25.2458,24.8464,25.0861,308500.0],["2011-03-10",24.7132,24.7132,24.2072,24.2605,360900.0],["2011-03-11",24.2871,24.4736,24.0208,24.2694,271000.0],["2011-03-14",23.9587,24.4114,23.4971,23.9232,296200.0],["2011-03-15",23.2042,24.1185,23.2042,23.9498,598200.0],["2011-03-16",23.7989,23.9942,23.4527,23.5681,480200.0],["2011-03-17",23.9054,23.9765,23.3196,23.3196,297600.0],["2011-03-18",23.5415,23.5415,22.929,23.4793,708800.0],["2011-03-21",23.7279,24.225,23.5592,24.1629,215900.0],["2011-03-22",24.2428,24.6422,24.1629,24.4292,453700.0],["2011-03-23",24.2783,24.438,24.012,24.3138,244700.0],["2011-03-24",24.5002,25.2192,24.3937,25.1216,367500.0],["2011-03-25",25.3257,26.4353,25.0949,26.2045,823400.0],["2011-03-28",26.3998,26.7105,25.8761,25.8761,837300.0],["2011-03-29",25.4589,25.6897,24.8375,24.9618,856800.0],["2011-03-30",25.0328,25.7163,24.9085,25.5565,615800.0],["2011-03-31",25.5565,25.8317,25.4766,25.8228,425200.0],["2011-04-01",25.7962,26.6839,25.7341,26.6484,750700.0],["2011-04-04",26.3466,26.7727,26.1069,26.6573,356000.0],["2011-04-05",26.5419,26.7727,26.4087,26.6839,259900.0],["2011-04-06",26.7283,26.9413,26.6306,26.7017,262400.0],["2011-04-07",26.5774,26.8881,26.5774,26.7105,295600.0],["2011-04-08",26.8082,26.8348,26.6306,26.7815,303400.0],["2011-04-11",26.7372,26.8614,26.3022,26.391,403200.0],["2011-04-12",26.1957,26.4886,26.1513,26.1779,221000.0],["2011-04-13",26.3022,26.5507,26.1247,26.4265,301800.0],["2011-04-14",26.1158,26.8348,26.1158,26.7727,253300.0],["2011-04-15",26.6218,26.9768,26.4265,26.8969,366300.0],["2011-04-18",26.4975,26.533,25.6808,25.956,483800.0],["2011-04-19",25.8672,26.1247,25.743,25.8761,311100.0],["2011-04-20",26.2844,26.462,26.1424,26.3821,318600.0],["2011-04-21",26.4265,26.4353,26.2045,26.3377,164900.0],["2011-04-25",26.1779,26.3821,26.0536,26.1779,135100.0],["2011-04-26",26.1335,26.3022,25.9294,26.1868,193000.0],["2011-04-27",26.0891,26.4087,25.9382,26.4087,343600.0],["2011-04-28",26.3555,26.4087,26.169,26.3111,135000.0],["2011-04-29",26.4176,26.4709,26.098,26.3199,133000.0],["2011-05-02",26.32,26.32,25.4678,25.4855,333900.0],["2011-05-03",25.4145,25.5033,25.015,25.4145,319300.0],["2011-05-04",25.3612,25.3968,24.8641,25.015,183200.0],["2011-05-05",24.8198,25.3346,24.6777,24.6955,171700.0],["2011-05-06",25.0505,25.0772,24.438,24.5801,300000.0],["2011-05-09",24.4647,24.9618,24.438,24.9174,579200.0],["2011-05-10",24.944,25.4678,24.9352,25.3169,243300.0],["2011-05-11",25.3524,25.4145,25.1659,25.3524,318700.0],["2011-05-12",25.2192,25.8939,25.1038,25.7873,193100.0],["2011-05-13",25.7873,25.7873,25.166,25.2103,179000.0],["2011-05-16",25.0417,25.3346,24.5002,24.5002,226300.0],["2011-05-17",24.296,24.6422,24.1362,24.3937,215300.0],["2011-05-18",24.3582,25.015,24.3582,24.8819,239100.0],["2011-05-19",25.1038,25.237,24.7221,24.8641,197700.0],["2011-05-20",24.6866,25.1659,24.6245,24.9795,259300.0],["2011-05-23",24.5179,24.7044,24.3049,24.3226,177800.0],["2011-05-24",24.367,24.367,23.7545,23.8255,230000.0],["2011-05-25",23.719,24.0031,23.7013,23.7812,180600.0],["2011-05-26",23.7457,24.0741,23.6569,24.0208,201400.0],["2011-05-27",24.0741,24.3138,23.9942,24.0918,82400.0],["2011-05-31",24.3315,24.3315,23.7812,24.0297,727000.0],["2011-06-01",23.9409,24.1717,23.1154,23.142,510600.0],["2011-06-02",23.1687,23.3284,22.9201,23.2574,666800.0],["2011-06-03",22.8668,23.4438,22.6627,22.8047,436700.0],["2011-06-06",21.3045,21.4465,20.115,20.1239,1806800.0],["2011-06-07",20.186,20.3458,19.7866,20.2215,1235300.0],["2011-06-08",20.0973,20.3902,20.0174,20.3281,788700.0],["2011-06-09",20.3014,20.6742,20.115,20.6476,618200.0],["2011-06-10",20.4612,20.7009,20.3014,20.3192,709700.0],["2011-06-13",20.3636,20.4878,20.2393,20.2393,224600.0],["2011-06-14",20.4701,20.6387,20.3458,20.5588,237800.0],["2011-06-15",20.3192,20.6032,20.0085,20.5233,564300.0],["2011-06-16",20.4967,20.7186,20.2837,20.7098,396500.0],["2011-06-17",20.8163,20.9317,20.5589,20.6032,693000.0],["2011-06-20",20.5589,20.8873,20.4878,20.8163,230000.0],["2011-06-21",20.9406,21.5797,20.8074,21.5353,226500.0],["2011-06-22",21.3489,21.3755,21.127,21.127,430100.0],["2011-06-23",20.9406,20.9406,20.3458,20.6743,914900.0],["2011-06-24",20.7186,20.8695,20.6121,20.7186,1354700.0],["2011-06-27",20.7808,20.7808,20.5588,20.6299,591300.0],["2011-06-28",20.6565,20.7186,20.5056,20.6654,628800.0],["2011-06-29",19.6712,21.0648,19.6623,20.8784,2681000.0],["2011-06-30",20.8784,21.8105,20.6476,21.4199,826800.0],["2011-07-01",21.3933,22.4674,21.34,22.1212,710800.0],["2011-07-05",22.1744,22.5561,21.9259,22.4407,795600.0],["2011-07-06",22.4141,22.6627,22.352,22.6538,478100.0],["2011-07-07",22.8402,23.3284,22.8402,23.213,429900.0],["2011-07-08",22.9379,23.3107,22.7958,23.2574,422900.0],["2011-07-11",22.9734,23.1331,22.7692,22.8846,516700.0],["2011-07-12",22.8846,23.0266,22.5828,22.6538,430000.0],["2011-07-13",22.8136,23.2485,22.7603,23.0444,464900.0],["2011-07-14",23.0444,23.2841,22.4674,22.4851,707500.0],["2011-07-15",22.5917,22.636,22.3875,22.5473,293600.0],["2011-07-18",22.5295,22.5295,21.8638,21.988,268400.0],["2011-07-19",22.2366,22.858,21.8993,22.787,445400.0],["2011-07-20",22.7958,22.7958,22.3342,22.5828,407000.0],["2011-07-21",22.636,22.9467,22.5029,22.8402,530100.0],["2011-07-22",22.8935,23.0444,22.6183,22.8935,599900.0],["2011-07-25",22.6538,22.8136,22.4674,22.5295,228500.0],["2011-07-26",22.5295,22.7248,22.2632,22.352,208800.0],["2011-07-27",22.2898,22.2898,21.4643,21.5264,522700.0],["2011-07-28",21.633,21.9614,21.4909,21.7839,428500.0],["2011-07-29",21.6152,21.8194,21.1092,21.3933,364000.0],["2011-08-01",21.6063,21.8194,20.8074,21.198,557400.0],["2011-08-02",21.0204,21.34,20.5056,20.5588,646200.0],["2011-08-03",20.5855,20.6565,19.8487,20.2393,1340500.0],["2011-08-04",19.9197,20.1949,19.4492,19.4936,657100.0],["2011-08-05",19.8043,20.186,18.7835,19.2628,825100.0],["2011-08-08",18.6414,19.1119,17.3898,17.3987,1110200.0],["2011-08-09",17.8869,18.2775,17.0347,18.2154,1240000.0],["2011-08-10",17.7271,18.0911,17.1235,17.3277,1161600.0],["2011-08-11",17.4697,18.1,17.4697,17.9135,1659300.0],["2011-08-12",18.1355,18.171,17.7626,18.1266,904800.0],["2011-08-15",18.3574,18.7036,18.1887,18.6503,840900.0],["2011-08-16",18.4905,18.5616,18.2775,18.4106,533100.0],["2011-08-17",18.5349,18.677,18.2686,18.5172,450200.0],["2011-08-18",17.9402,18.0201,16.9282,17.0791,672500.0],["2011-08-19",16.7773,17.3454,16.4133,16.5465,585500.0],["2011-08-22",17.0259,17.3277,16.4311,16.5998,269800.0],["2011-08-23",16.7063,17.3987,16.4045,17.372,501400.0],["2011-08-24",17.3987,17.7981,17.1768,17.4786,237500.0],["2011-08-25",17.5762,17.7981,17.017,17.0525,335800.0],["2011-08-26",16.9371,17.7183,16.5554,17.7005,284500.0],["2011-08-29",17.8869,18.4639,17.8869,18.4462,399400.0],["2011-08-30",18.3485,18.748,18.1976,18.4905,273700.0],["2011-08-31",18.6237,18.89,18.2686,18.4817,413000.0],["2011-09-01",18.5083,18.7657,17.8958,18.0201,440900.0],["2011-09-02",17.5673,17.8425,16.9992,17.1324,389600.0],["2011-09-06",15.9784,16.4666,15.357,16.44,706400.0],["2011-09-07",16.5376,17.3277,16.5021,17.3188,432500.0],["2011-09-08",17.1856,17.3365,16.6264,16.7418,454900.0],["2011-09-09",16.4932,16.653,16.005,16.1737,1019100.0],["2011-09-12",15.9251,16.5376,15.9251,16.4932,463200.0],["2011-09-13",16.582,16.8394,16.4844,16.724,699900.0],["2011-09-14",16.9548,17.8958,16.8838,17.665,405000.0],["2011-09-15",17.878,18.0733,17.4875,18.0645,316000.0],["2011-09-16",18.2331,18.3308,17.9135,18.0822,431100.0],["2011-09-19",17.7715,17.8248,17.2478,17.4786,497500.0],["2011-09-20",17.5762,17.5762,17.0702,17.088,544600.0],["2011-09-21",17.1768,17.4253,16.6264,16.6441,417700.0],["2011-09-22",16.2003,16.653,16.0405,16.2269,869300.0],["2011-09-23",16.2269,16.6442,16.0583,16.6086,444800.0],["2011-09-26",16.8394,17.23,16.4133,16.8394,822300.0],["2011-09-27",17.2389,17.5496,16.4045,17.2123,656600.0],["2011-09-28",15.7121,16.4577,15.2416,15.8008,1687800.0],["2011-09-29",16.1027,16.3068,15.5257,15.9162,846400.0],["2011-09-30",15.5967,16.0139,15.4902,15.5789,632000.0],["2011-10-03",15.5257,15.7298,15.144,15.1795,809100.0],["2011-10-04",15.0374,16.7418,14.8333,16.7329,853400.0],["2011-10-05",16.7063,17.3277,16.4222,17.1057,976600.0],["2011-10-06",17.1146,17.8248,16.7507,17.7893,549700.0],["2011-10-07",17.807,17.807,17.0347,17.1146,608100.0],["2011-10-10",17.5141,17.8603,17.3632,17.8603,550300.0],["2011-10-11",17.7449,17.9579,17.523,17.7538,697700.0],["2011-10-12",17.9579,18.4639,17.8692,18.3219,712600.0],["2011-10-13",18.2065,18.3041,17.9757,18.2242,494800.0],["2011-10-14",18.5172,18.6414,18.1443,18.4018,325300.0],["2011-10-17",18.2953,18.384,17.9846,18.0645,471400.0],["2011-10-18",18.1976,18.9965,18.0556,18.6947,522300.0],["2011-10-19",18.5882,18.7036,18.0201,18.1088,456600.0],["2011-10-20",18.1532,18.171,17.665,18.1266,337000.0],["2011-10-21",18.4994,18.5527,18.242,18.4905,448700.0],["2011-10-24",18.5172,19.4137,18.3663,19.2717,360300.0],["2011-10-25",19.1918,19.1918,18.2331,18.242,558700.0],["2011-10-26",18.5882,18.8012,18.2065,18.7036,524800.0],["2011-10-27",19.3605,19.8842,19.1918,19.68,664900.0],["2011-10-28",19.6623,19.9286,19.538,19.7067,390600.0],["2011-10-31",19.3871,19.3871,18.6947,18.6947,442000.0],["2011-11-01",17.9313,18.4106,17.3632,18.1532,656200.0],["2011-11-02",18.4284,18.8101,18.4106,18.7746,383700.0],["2011-11-03",19.0942,19.609,18.6947,19.5114,307100.0],["2011-11-04",19.3161,19.6534,19.0675,19.3782,264600.0],["2011-11-07",19.3694,19.467,19.032,19.3516,290300.0],["2011-11-08",18.5793,19.2806,18.2864,19.0675,465800.0],["2011-11-09",18.5882,18.9078,18.171,18.1976,436800.0],["2011-11-10",18.5083,18.8012,18.0467,18.1976,363200.0],["2011-11-11",18.4994,19.1119,18.4994,18.8545,269600.0],["2011-11-14",18.7835,19.0587,18.5083,18.677,205100.0],["2011-11-15",18.4373,18.9255,18.2864,18.8279,257000.0],["2011-11-16",18.6414,19.2451,18.5616,18.5882,220000.0],["2011-11-17",18.6059,18.7924,18.313,18.4905,558100.0],["2011-11-18",18.5349,18.7213,18.2154,18.455,397600.0],["2011-11-21",18.1798,18.2597,17.878,17.9934,379600.0],["2011-11-22",18.0112,18.0201,17.3543,17.3543,307900.0],["2011-11-23",17.2123,17.2478,16.44,16.5643,362900.0],["2011-11-25",16.5021,16.7596,16.3601,16.3778,109600.0],["2011-11-28",16.9637,18.6237,16.7862,17.0702,271000.0],["2011-11-29",17.0614,17.2478,16.8661,17.0969,276700.0],["2011-11-30",17.8425,18.4905,17.8425,18.0822,605000.0],["2011-12-01",18.0733,18.4284,17.8248,18.3219,524100.0],["2011-12-02",18.6414,18.8545,18.3929,18.4284,240200.0],["2011-12-05",18.7569,19.0764,18.5882,18.7125,503600.0],["2011-12-06",18.7568,18.9788,18.6414,18.89,408000.0],["2011-12-07",18.7746,19.0498,18.5793,18.9166,283300.0],["2011-12-08",18.7213,18.8989,18.455,18.4817,398300.0],["2011-12-09",18.5971,19.2628,18.4728,19.1386,338600.0],["2011-12-12",18.8811,18.8811,18.4373,18.6326,242700.0],["2011-12-13",18.8367,19.1474,18.6503,18.7746,454800.0],["2011-12-14",18.5793,18.5793,18.1355,18.1532,316900.0],["2011-12-15",18.4106,18.5616,18.1,18.1621,216800.0],["2011-12-16",18.1976,18.5438,17.7538,17.7626,999900.0],["2011-12-19",17.8869,18.1,17.0969,17.1324,430500.0],["2011-12-20",17.5585,18.1,17.5585,18.0289,439200.0],["2011-12-21",17.9402,17.9491,16.8483,17.3365,307300.0],["2011-12-22",17.4253,17.4697,17.1413,17.1856,434400.0],["2011-12-23",17.2655,17.3277,16.9637,17.088,381500.0],["2011-12-27",17.0791,17.5052,17.0614,17.4164,362100.0],["2011-12-28",17.4342,17.4608,16.8306,16.8572,392500.0],["2011-12-29",16.9282,17.2567,16.7773,17.0969,445500.0],["2011-12-30",17.088,17.3809,17.017,17.1768,337400.0],["2012-01-03",17.5496,17.9135,17.4875,17.5762,440700.0],["2012-01-04",16.511,16.8572,15.0996,15.7032,3310300.0],["2012-01-05",15.6411,16.2891,15.428,16.0671,739900.0],["2012-01-06",16.0672,16.1914,15.7387,16.1027,621100.0],["2012-01-09",16.1737,16.2358,15.8541,16.0139,450700.0],["2012-01-10",16.2447,16.3157,16.0405,16.2624,333800.0],["2012-01-11",16.1293,16.4311,16.1293,16.3867,305300.0],["2012-01-12",16.4045,16.5199,16.2891,16.4755,365500.0],["2012-01-13",16.2358,16.6708,16.2358,16.582,380300.0],["2012-01-17",16.9992,17.3987,16.6797,16.7063,573100.0],["2012-01-18",16.724,17.0791,16.6885,17.0702,454100.0],["2012-01-19",17.159,18.0644,17.1235,17.8336,510400.0],["2012-01-20",17.8603,18.5083,17.5141,18.171,550900.0],["2012-01-23",18.3041,18.6059,18.0911,18.1355,555000.0],["2012-01-24",18.3308,19.1652,18.2864,19.0853,749100.0],["2012-01-25",19.0853,19.7422,19.0498,19.3605,725000.0],["2012-01-26",19.4404,19.8665,19.2895,19.6978,667100.0],["2012-01-27",19.538,19.9197,19.4759,19.8487,503400.0],["2012-01-30",19.9641,20.8518,19.9197,20.7364,858300.0],["2012-01-31",20.8163,21.1625,20.6299,20.7098,802600.0],["2012-02-01",20.7719,20.8784,20.257,20.4435,866400.0],["2012-02-02",20.4435,20.5677,20.2393,20.3813,499700.0],["2012-02-03",20.8163,21.3045,20.7364,21.0826,581600.0],["2012-02-06",20.8784,20.9761,20.6387,20.9672,276500.0],["2012-02-07",20.8784,21.056,20.7364,20.9139,245000.0],["2012-02-08",20.9494,21.0826,20.6476,20.8784,214900.0],["2012-02-09",20.8784,21.0471,20.692,21.0027,224900.0],["2012-02-10",20.7453,20.8962,20.5145,20.5411,194400.0],["2012-02-13",20.55,21.2956,20.3636,20.834,244300.0],["2012-02-14",20.763,20.8695,20.479,20.7985,179800.0],["2012-02-15",20.8962,20.9938,20.4612,20.8163,364700.0],["2012-02-16",20.7719,21.1358,20.6387,21.1181,255400.0],["2012-02-17",21.2424,21.2601,20.9228,21.0027,208700.0],["2012-02-21",20.9938,21.4643,20.834,20.9494,282300.0],["2012-02-22",20.8429,21.0915,20.6299,20.6299,202500.0],["2012-02-23",20.6032,20.9672,20.4967,20.8784,207500.0],["2012-02-24",20.9139,21.127,20.7985,21.1092,169500.0],["2012-02-27",20.8163,21.1003,20.2304,20.6743,297000.0],["2012-02-28",20.7453,20.7897,20.2659,20.621,321400.0],["2012-02-29",20.621,20.9228,20.3458,20.6121,768700.0],["2012-03-01",20.55,21.0826,20.55,20.8429,316800.0],["2012-03-02",20.8518,20.9583,20.3103,20.3281,345400.0],["2012-03-05",20.2748,20.5233,20.0351,20.1505,196300.0],["2012-03-06",19.8487,20.2038,19.7155,19.7511,368300.0],["2012-03-07",19.7777,20.0262,19.7511,19.8665,291300.0],["2012-03-08",20.044,20.186,19.7511,20.1594,289700.0],["2012-03-09",20.1416,20.8252,20.1328,20.7985,335500.0],["2012-03-12",20.8163,20.8163,20.3902,20.6654,180900.0],["2012-03-13",20.8252,21.2956,20.7364,21.2779,302700.0],["2012-03-14",21.2335,21.2512,20.8074,20.8607,128500.0],["2012-03-15",20.8784,21.411,20.7719,21.3844,218100.0],["2012-03-16",21.3578,21.3755,21.0293,21.0826,510100.0],["2012-03-19",21.1003,21.846,21.0027,21.6063,311200.0],["2012-03-20",21.4022,21.4377,21.0204,21.2601,114900.0],["2012-03-21",21.3223,21.6152,21.127,21.3666,142400.0],["2012-03-22",21.1003,21.2868,20.8607,20.9938,206900.0],["2012-03-23",21.2157,21.4998,20.9317,21.4732,327700.0],["2012-03-26",21.6418,21.9259,21.4821,21.8283,336000.0],["2012-03-27",21.7661,21.9792,21.633,21.6596,386700.0],["2012-03-28",21.7484,21.7484,20.6476,21.0027,682500.0],["2012-03-29",20.9583,21.1447,20.7186,21.0737,772600.0],["2012-03-30",21.2424,21.3311,20.9672,20.9672,514200.0],["2012-04-02",20.8695,21.4465,20.8695,21.4199,475700.0],["2012-04-03",21.3223,21.5264,21.2601,21.4022,278400.0],["2012-04-04",21.0382,21.0826,20.763,21.0382,281000.0],["2012-04-05",20.9583,21.1536,20.8873,20.9494,232800.0],["2012-04-09",20.55,20.6299,20.3281,20.4701,258300.0],["2012-04-10",20.4612,20.4612,19.8576,19.9286,274500.0],["2012-04-11",20.1683,20.2215,19.9197,20.1061,280400.0],["2012-04-12",20.1683,20.621,20.1416,20.4346,212800.0],["2012-04-13",20.3014,20.5677,20.1416,20.1416,262400.0],["2012-04-16",20.1949,20.5322,20.0262,20.2393,205000.0],["2012-04-17",20.4168,21.0471,20.4168,20.763,171900.0],["2012-04-18",20.5766,20.7453,20.2925,20.5056,191500.0],["2012-04-19",20.4435,20.7186,19.902,20.0617,269700.0],["2012-04-20",20.4257,20.4257,20.0618,20.2215,284800.0],["2012-04-23",19.8221,19.9819,19.5913,19.8398,285700.0],["2012-04-24",19.8842,19.9819,19.6001,19.7511,244600.0],["2012-04-25",20.0973,21.1625,20.0973,20.834,652900.0],["2012-04-26",20.6831,21.2424,20.6299,20.9761,667200.0],["2012-04-27",21.0471,21.1625,20.9761,21.056,602800.0],["2012-04-30",21.0116,21.0382,20.5145,20.5411,322700.0],["2012-05-01",20.5766,20.692,20.2038,20.2127,430800.0],["2012-05-02",19.9907,20.3014,19.8132,20.2659,477800.0],["2012-05-03",20.186,20.3192,19.9464,20.0884,318500.0],["2012-05-04",19.9286,19.9286,19.2806,19.3871,278100.0],["2012-05-07",19.2184,19.2895,19.032,19.0764,202000.0],["2012-05-08",18.9344,18.9965,18.4728,18.6858,346800.0],["2012-05-09",18.384,18.8279,18.2686,18.8012,548800.0],["2012-05-10",18.9699,18.9699,18.4817,18.7213,317000.0],["2012-05-11",18.5261,18.819,18.4639,18.6592,277900.0],["2012-05-14",18.4639,18.5971,18.4195,18.4284,221400.0],["2012-05-15",18.3663,18.5704,18.313,18.3663,205000.0],["2012-05-16",18.4107,18.5616,17.9668,17.9757,370700.0],["2012-05-17",17.9757,18.0378,17.7715,17.7981,286100.0],["2012-05-18",17.7626,17.9135,17.301,17.3632,322100.0],["2012-05-21",17.4253,17.8514,17.159,17.8248,353700.0],["2012-05-22",17.807,18.3219,17.7449,18.2331,378200.0],["2012-05-23",17.9934,18.3485,17.7538,18.1887,232000.0],["2012-05-24",18.1976,18.1976,17.7981,18.1177,202200.0],["2012-05-25",18.1976,18.2775,17.9224,18.0378,228600.0],["2012-05-29",18.1621,18.3929,17.665,17.6916,438500.0],["2012-05-30",17.4519,17.4519,16.7862,17.0702,743800.0],["2012-05-31",17.1057,17.23,16.7773,17.0614,494900.0],["2012-06-01",16.6885,16.9193,16.6175,16.6264,256700.0],["2012-06-04",16.7329,17.0259,16.6264,16.9726,275600.0],["2012-06-05",16.8039,17.1768,16.8039,17.0614,430600.0],["2012-06-06",17.1768,17.949,17.1768,17.949,227900.0],["2012-06-07",18.2597,18.4195,17.9934,18.0112,234500.0],["2012-06-08",15.9873,16.3512,15.357,15.9961,2076300.0],["2012-06-11",16.2713,16.4932,16.0139,16.1204,769900.0],["2012-06-12",16.2624,16.4755,16.1382,16.44,397600.0],["2012-06-13",16.4133,16.8039,16.3867,16.653,573700.0],["2012-06-14",16.6264,16.9193,16.4489,16.8927,374000.0],["2012-06-15",17.1768,17.3188,16.9815,17.2034,741500.0],["2012-06-18",16.9815,17.2922,16.8927,17.2744,681800.0],["2012-06-19",17.3454,17.7538,17.3365,17.6206,409700.0],["2012-06-20",17.6384,17.7804,17.5141,17.6295,356100.0],["2012-06-21",17.5673,17.5762,17.2123,17.3277,317800.0],["2012-06-22",17.3721,17.6739,17.2655,17.6739,1635200.0],["2012-06-25",17.3809,17.523,17.0702,17.1146,332200.0],["2012-06-26",17.1768,17.3543,17.0791,17.1235,284200.0],["2012-06-27",17.2034,17.7094,17.1768,17.665,265800.0],["2012-06-28",17.6117,17.9313,17.0702,17.4875,479400.0],["2012-06-29",17.9402,18.5527,17.807,18.526,481800.0],["2012-07-02",18.4195,18.4195,18.0911,18.4106,498800.0],["2012-07-03",18.3396,18.6326,18.2686,18.5527,292500.0],["2012-07-05",18.5349,18.7835,18.4195,18.5616,391900.0],["2012-07-06",18.2952,18.3308,17.594,17.665,311600.0],["2012-07-09",17.5762,17.6739,17.2922,17.5141,337600.0],["2012-07-10",17.665,17.8337,17.4519,17.5585,362600.0],["2012-07-11",17.5673,17.6295,17.23,17.3632,200500.0],["2012-07-12",17.2478,17.4519,17.088,17.3632,199700.0],["2012-07-13",17.4342,17.7094,17.3632,17.594,153500.0],["2012-07-16",17.5496,17.594,17.1235,17.1679,177900.0],["2012-07-17",17.3454,17.3632,16.8394,16.875,332400.0],["2012-07-18",16.8661,17.4963,16.7684,17.4164,266800.0],["2012-07-19",17.4608,18.3219,17.4608,17.6827,439700.0],["2012-07-20",17.6117,17.6117,17.2478,17.2655,275500.0],["2012-07-23",16.8749,17.159,16.6885,16.9815,282300.0],["2012-07-24",17.0969,17.0969,16.8217,17.0436,362700.0],["2012-07-25",17.1057,17.3721,17.0081,17.1768,206700.0],["2012-07-26",17.4342,17.4342,16.9903,17.2211,123000.0],["2012-07-27",17.3188,17.7715,17.088,17.736,318700.0],["2012-07-30",17.7715,17.807,17.3721,17.4342,191700.0],["2012-07-31",17.3898,17.6384,17.2389,17.2567,217600.0],["2012-08-01",17.3543,17.4253,16.6797,16.6797,354700.0],["2012-08-02",16.5554,16.8306,16.2713,16.4489,268900.0],["2012-08-03",16.8039,17.2034,16.7063,17.1413,370600.0],["2012-08-06",17.2034,17.6295,17.1501,17.4253,148100.0],["2012-08-07",17.5318,17.807,17.4608,17.4875,222300.0],["2012-08-08",17.4253,17.7005,17.3188,17.3809,176600.0],["2012-08-09",17.3365,17.6561,17.2744,17.5496,151400.0],["2012-08-10",17.5318,17.665,17.4786,17.594,165600.0],["2012-08-13",17.5407,17.594,17.2034,17.3543,140400.0],["2012-08-14",17.4431,17.4431,16.9282,16.9903,218000.0],["2012-08-15",16.9548,17.3721,16.9548,17.2655,226700.0],["2012-08-16",17.301,17.6561,17.1768,17.6028,323200.0],["2012-08-17",17.5318,17.8425,17.5318,17.7893,311000.0],["2012-08-20",17.7538,17.7538,17.5318,17.7005,125900.0],["2012-08-21",17.7538,17.9402,17.5318,17.594,160700.0],["2012-08-22",17.5141,17.736,17.4519,17.6827,98000.0],["2012-08-23",17.6295,17.665,17.4431,17.5407,110300.0],["2012-08-24",17.4519,17.6206,17.3543,17.3809,116900.0],["2012-08-27",17.4253,17.5318,17.1768,17.4875,166600.0],["2012-08-28",17.4342,17.7094,17.2922,17.3543,182600.0],["2012-08-29",17.2655,17.4519,17.1768,17.4164,280000.0],["2012-08-30",17.3099,17.3543,16.9815,16.9992,121700.0],["2012-08-31",17.1679,17.2123,16.9371,17.0702,229400.0],["2012-09-04",17.1057,17.3277,16.9016,16.9992,407800.0],["2012-09-05",17.1057,17.5318,16.9903,17.4253,236200.0],["2012-09-06",17.5851,18.1088,17.5496,18.0378,610900.0],["2012-09-07",18.0822,18.0822,17.8692,17.9757,214900.0],["2012-09-10",17.9402,18.0911,17.7893,18.0289,241800.0],["2012-09-11",18.0467,18.1088,17.807,17.949,169400.0],["2012-09-12",17.9757,18.1088,17.807,17.8869,187800.0],["2012-09-13",17.8692,17.9846,17.736,17.9402,282400.0],["2012-09-14",18.0201,18.4462,17.9402,18.2686,263400.0],["2012-09-17",18.1798,18.2242,17.7182,17.9402,225500.0],["2012-09-18",17.949,18.2775,17.9402,18.2775,189200.0],["2012-09-19",18.2952,18.526,18.1532,18.2597,175400.0],["2012-09-20",18.0911,18.313,18.0822,18.1887,117900.0],["2012-09-21",18.4195,18.4639,18.0112,18.1355,442500.0],["2012-09-24",18.0112,18.1266,17.7449,17.9402,193500.0],["2012-09-25",17.9402,18.0556,17.3632,17.4697,487600.0],["2012-09-26",17.4786,17.6561,16.8039,17.0081,725600.0],["2012-09-27",17.8248,19.7422,17.807,18.8456,1786800.0],["2012-09-28",18.6947,19.0942,18.5616,18.9876,892500.0],["2012-10-01",19.0054,19.4492,19.0054,19.0675,596200.0],["2012-10-02",19.1119,19.4492,19.0232,19.3427,577500.0],["2012-10-03",19.3694,19.7244,19.2184,19.4137,547600.0],["2012-10-04",19.396,19.5291,18.9965,19.5203,336900.0],["2012-10-05",19.5469,19.7155,19.0409,19.0675,225200.0],["2012-10-08",17.4342,17.4342,16.1648,16.44,2888400.0],["2012-10-09",16.1825,16.1914,15.4902,15.7121,1725800.0],["2012-10-10",15.6144,16.2358,15.5967,16.2092,1255700.0],["2012-10-11",16.2802,16.5376,16.2358,16.3423,679200.0],["2012-10-12",16.3335,16.6708,16.2713,16.4755,570500.0],["2012-10-15",16.5021,16.5554,16.4133,16.5199,541100.0],["2012-10-16",16.6441,16.6619,16.511,16.5998,458300.0],["2012-10-17",16.5731,16.5731,16.0405,16.1293,461400.0],["2012-10-18",16.511,17.1501,16.4311,16.8661,1109500.0],["2012-10-19",16.7063,16.8572,16.4666,16.5643,768000.0],["2012-10-22",16.5643,16.724,16.369,16.6974,657800.0],["2012-10-23",16.5554,17.1945,16.5554,17.0436,584800.0],["2012-10-24",17.1856,17.3365,17.0614,17.2478,855000.0],["2012-10-25",17.372,17.7449,17.2123,17.3099,588700.0],["2012-10-26",17.2922,17.5496,17.0259,17.1324,452600.0],["2012-10-31",17.1856,17.6206,17.1856,17.5318,363000.0],["2012-11-01",17.5407,17.9668,17.5407,17.8159,699900.0],["2012-11-02",17.8692,18.0467,17.6029,17.6472,553300.0],["2012-11-05",17.665,17.8514,17.3898,17.7005,519900.0],["2012-11-06",17.7183,18.171,17.7183,18.0201,457900.0],["2012-11-07",17.736,17.949,17.3099,17.372,710800.0],["2012-11-08",17.3987,17.7449,17.1412,17.4076,540200.0],["2012-11-09",17.3365,17.4786,17.159,17.23,521200.0],["2012-11-12",17.2833,17.301,16.9105,16.9726,375800.0],["2012-11-13",16.9016,17.1057,16.8483,16.9726,325000.0],["2012-11-14",16.9992,17.1146,16.8217,16.8306,324800.0],["2012-11-15",16.8217,17.0614,16.6619,16.9637,313200.0],["2012-11-16",16.9371,17.1501,16.8661,17.0969,454000.0],["2012-11-19",17.2567,17.7271,17.1856,17.6028,620900.0],["2012-11-20",17.594,17.8425,17.5141,17.7538,328100.0],["2012-11-21",17.7271,18.0644,17.6827,17.7182,373000.0],["2012-11-23",17.7981,18.0556,17.6117,17.8159,567800.0],["2012-11-26",17.7893,17.8425,17.6117,17.7538,496200.0],["2012-11-27",17.7271,17.8248,17.594,17.594,335800.0],["2012-11-28",17.4608,17.6295,17.1945,17.5762,687100.0],["2012-11-29",17.7538,17.7804,17.4874,17.6916,538800.0],["2012-11-30",17.7626,18.0201,17.7449,17.8514,522200.0],["2012-12-03",18.0023,18.0112,17.8425,17.8603,393600.0],["2012-12-04",17.8603,18.0201,17.8248,18.0112,300400.0],["2012-12-05",18.0467,18.0644,17.6561,17.8958,244000.0],["2012-12-06",17.8425,18.1177,17.8425,18.0112,276600.0],["2012-12-07",18.1355,18.3041,17.9224,18.2242,296800.0],["2012-12-10",18.2331,18.7391,18.2065,18.7391,273300.0],["2012-12-11",18.9255,19.1652,18.6947,18.748,402000.0],["2012-12-12",18.7568,18.8989,18.5083,18.6059,364000.0],["2012-12-13",18.5704,18.7835,18.2686,18.3929,292600.0],["2012-12-14",18.1976,18.4195,18.0733,18.1177,582800.0],["2012-12-17",18.1976,18.6858,18.1266,18.5438,434900.0],["2012-12-18",18.6059,18.9078,18.5438,18.7924,448000.0],["2012-12-19",18.8722,19.0409,18.7568,18.8722,370700.0],["2012-12-20",18.8634,19.1474,18.7036,19.032,283500.0],["2012-12-21",18.8545,19.0675,18.6414,18.9965,846100.0],["2012-12-24",18.961,19.2273,18.819,18.8989,281100.0],["2012-12-26",18.9877,19.0675,18.6326,18.7125,298000.0],["2012-12-27",18.677,18.8367,18.1532,18.3574,540300.0],["2012-12-28",18.1976,18.5793,18.0378,18.3307,498900.0],["2012-12-31",18.3041,18.7924,18.2952,18.6326,464800.0],["2013-01-02",19.0853,19.2983,18.7835,19.1208,704800.0],["2013-01-03",19.0853,19.1474,18.4639,18.5438,752500.0],["2013-01-04",18.6858,20.0706,18.1976,19.5469,1265400.0],["2013-01-07",19.3427,20.0973,19.2983,19.8842,1041000.0],["2013-01-08",19.8221,20.0617,19.7777,19.9641,518800.0],["2013-01-09",19.9641,20.3813,19.9108,20.1772,831100.0],["2013-01-10",20.1949,20.6032,20.186,20.4257,621000.0],["2013-01-11",20.4612,20.692,20.3724,20.4878,431000.0],["2013-01-14",20.4346,20.7364,20.3724,20.621,358700.0],["2013-01-15",20.3458,20.7719,20.2127,20.7009,415100.0],["2013-01-16",20.5766,20.7896,20.5766,20.6565,327800.0],["2013-01-17",20.7009,20.834,20.6743,20.7985,265000.0],["2013-01-18",20.8074,20.9406,20.6654,20.8962,447900.0],["2013-01-22",20.8695,21.056,20.7719,21.0382,322400.0],["2013-01-23",21.0116,21.1714,21.0116,21.0826,306700.0],["2013-01-24",21.056,21.3045,20.9583,21.2424,313400.0],["2013-01-25",21.3045,21.4732,21.1536,21.4288,496100.0],["2013-01-28",21.411,21.5886,21.3045,21.5531,419600.0],["2013-01-29",21.4998,21.7484,21.2424,21.5708,354900.0],["2013-01-30",21.2335,21.2779,20.5233,20.6387,782900.0],["2013-01-31",20.6565,20.9938,20.6387,20.834,428900.0],["2013-02-01",20.9672,21.3045,20.763,21.127,379600.0],["2013-02-04",20.8695,21.0737,20.4967,20.5411,356500.0],["2013-02-05",20.6654,20.8607,20.5411,20.6299,406600.0],["2013-02-06",20.5411,20.763,20.3458,20.4257,1023700.0],["2013-02-07",20.479,20.7186,20.3103,20.4257,377100.0],["2013-02-08",20.4967,21.0826,20.4967,20.8695,297700.0],["2013-02-11",20.8429,20.9761,20.5944,20.6121,243700.0],["2013-02-12",20.6654,20.9672,20.6654,20.7719,278000.0],["2013-02-13",20.8429,21.2157,20.7009,20.8607,372300.0],["2013-02-14",20.7897,21.1358,20.7897,20.9494,258800.0],["2013-02-15",21.0648,21.1092,20.7098,20.7453,273400.0],["2013-02-19",20.8252,21.1092,20.8163,20.9761,230200.0],["2013-02-20",20.9583,21.0915,20.621,20.6387,309900.0],["2013-02-21",20.6565,20.7808,20.2748,20.3458,250000.0],["2013-02-22",20.4701,20.7985,20.3192,20.6387,220600.0],["2013-02-25",20.6831,20.7541,20.0262,20.0351,303400.0],["2013-02-26",20.1594,20.3458,19.9286,19.9996,248200.0],["2013-02-27",19.9552,20.3991,19.9552,20.0529,275500.0],["2013-02-28",19.9819,20.3014,19.9819,19.9907,1128500.0],["2013-03-01",19.8398,20.6654,19.7777,20.5855,372200.0],["2013-03-04",20.5322,20.7098,20.2748,20.5944,387400.0],["2013-03-05",20.7009,21.056,20.5855,20.7364,277600.0],["2013-03-06",20.7985,21.1891,20.7985,21.0826,241600.0],["2013-03-07",21.056,21.2512,20.9849,21.1447,189600.0],["2013-03-08",21.3045,21.3667,20.9938,21.0027,329000.0],["2013-03-11",20.9139,21.198,20.9139,21.0382,188600.0],["2013-03-12",20.9583,21.1447,20.5944,20.6299,301300.0],["2013-03-13",20.6565,20.9139,20.6565,20.7098,268200.0],["2013-03-14",20.7897,21.0648,20.7453,21.056,353100.0],["2013-03-15",20.9761,21.1536,20.8784,21.0648,649300.0],["2013-03-18",20.7719,21.2779,20.5766,21.0915,250300.0],["2013-03-19",21.127,21.2868,20.8695,21.0027,232400.0],["2013-03-20",21.0826,21.3045,20.9494,21.0116,254200.0],["2013-03-21",20.692,20.9406,20.5056,20.5145,335400.0],["2013-03-22",20.5411,20.6387,20.0973,20.1239,347500.0],["2013-03-25",20.1594,20.5322,19.9641,20.2304,492800.0],["2013-03-26",20.3813,20.4612,19.8842,19.9819,379700.0],["2013-03-27",19.8132,20.2393,19.6978,19.7777,621400.0],["2013-03-28",19.9286,20.479,19.6445,20.2659,734100.0],["2013-04-01",20.1416,20.2659,19.6357,19.8309,631700.0],["2013-04-02",19.9197,19.9907,19.3782,19.5025,346200.0],["2013-04-03",19.5646,19.6534,19.1119,19.1119,293400.0],["2013-04-04",19.0498,19.254,18.9521,19.2096,253800.0],["2013-04-05",18.8367,19.1918,18.7746,19.1119,273500.0],["2013-04-08",19.1297,19.2273,18.9699,19.1119,280400.0],["2013-04-09",19.1119,19.2273,18.9876,19.0498,316400.0],["2013-04-10",19.1119,19.7155,19.0587,19.7155,383700.0],["2013-04-11",19.7155,19.7422,19.5114,19.6623,310600.0],["2013-04-12",19.5735,19.6889,19.1208,19.3161,321100.0],["2013-04-15",19.1652,19.3605,18.7391,18.9344,437600.0],["2013-04-16",19.0853,19.2096,18.7391,19.1652,442000.0],["2013-04-17",18.9965,19.1829,18.4994,18.6414,604100.0],["2013-04-18",18.7302,19.032,18.2952,18.4639,460400.0],["2013-04-19",18.455,18.5704,18.2242,18.4195,313100.0],["2013-04-22",18.4018,18.6414,18.1177,18.526,298100.0],["2013-04-23",18.7036,19.0143,18.6592,18.9965,251500.0],["2013-04-24",18.9344,19.325,18.9344,19.2451,309800.0],["2013-04-25",19.3516,19.4759,19.0853,19.1829,298500.0],["2013-04-26",19.0764,19.4492,19.0764,19.3338,369800.0],["2013-04-29",19.3605,19.6889,19.3605,19.5469,264900.0],["2013-04-30",19.5913,20.0351,19.5558,20.0351,354400.0],["2013-05-01",19.9197,20.1239,19.1918,19.2007,398000.0],["2013-05-02",19.325,19.4936,18.9344,19.4315,131400.0],["2013-05-03",19.7244,20.3458,19.5735,20.2215,265700.0],["2013-05-06",20.2748,20.4257,20.1239,20.3724,223700.0],["2013-05-07",20.4701,20.5411,20.2215,20.3813,176600.0],["2013-05-08",20.3724,20.55,20.2925,20.4967,183300.0],["2013-05-09",20.4435,20.5233,20.2393,20.3724,167100.0],["2013-05-10",20.4257,20.8163,20.4168,20.7009,123700.0],["2013-05-13",20.7275,20.7275,20.3014,20.3813,90900.0],["2013-05-14",20.4523,20.763,20.4523,20.763,177200.0],["2013-05-15",20.6476,21.0027,20.6121,20.9317,112300.0],["2013-05-16",20.9051,21.3844,20.9051,21.2157,273600.0],["2013-05-17",21.3134,21.4643,21.2157,21.4554,228400.0],["2013-05-20",21.3223,21.6241,21.3223,21.5087,192400.0],["2013-05-21",21.5619,21.6596,21.3134,21.411,131200.0],["2013-05-22",21.3933,21.5886,20.834,20.9228,187400.0],["2013-05-23",20.763,21.0116,20.7009,20.905,207900.0],["2013-05-24",20.8163,20.9672,20.4523,20.9494,86400.0],["2013-05-28",21.3311,21.482,20.6742,21.1625,244000.0],["2013-05-29",21.0737,21.1802,20.7719,21.0116,73500.0],["2013-05-30",21.0293,21.198,20.8784,20.9849,113300.0],["2013-05-31",20.8518,21.1181,20.7009,20.8695,283900.0],["2013-06-03",20.8873,21.1714,20.5944,21.0737,323800.0],["2013-06-04",21.056,21.1802,20.6299,20.8163,129700.0],["2013-06-05",20.8163,20.8695,20.3724,20.3813,133900.0],["2013-06-06",20.2837,20.5677,20.2393,20.4612,289200.0],["2013-06-07",20.6299,20.7896,20.4257,20.7098,174100.0],["2013-06-10",20.834,20.834,20.5855,20.6654,177000.0],["2013-06-11",20.4257,20.6299,20.2482,20.4168,168200.0],["2013-06-12",20.6299,20.6299,20.0706,20.0795,117800.0],["2013-06-13",20.1416,20.7453,20.0972,20.692,129600.0],["2013-06-14",20.0262,20.4257,19.902,20.3991,258700.0],["2013-06-17",20.6121,20.7186,20.257,20.4701,219100.0],["2013-06-18",20.5589,20.6387,20.3281,20.4257,277800.0],["2013-06-19",20.4612,20.4612,19.9907,20.0174,255100.0],["2013-06-20",19.6534,19.7599,19.1829,19.2273,560400.0],["2013-06-21",19.2628,19.4404,18.6414,19.1386,1091200.0],["2013-06-24",18.8545,19.3605,18.6503,18.8279,336300.0],["2013-06-25",19.0764,19.2184,18.7125,19.1741,428400.0],["2013-06-26",19.3871,19.7067,19.2007,19.5735,591600.0],["2013-06-27",21.0915,21.2246,20.479,20.5766,924400.0],["2013-06-28",20.115,20.6565,19.9286,20.4257,2002300.0],["2013-07-01",20.5056,20.9317,20.4435,20.7985,886800.0],["2013-07-02",20.8252,21.056,20.7364,21.056,629600.0],["2013-07-03",20.9938,21.3045,20.9938,21.1003,285700.0],["2013-07-05",21.4199,21.5176,21.2335,21.5176,363900.0],["2013-07-08",21.5531,21.7306,21.5176,21.7128,473900.0],["2013-07-09",21.7306,21.988,21.5531,21.9614,560700.0],["2013-07-10",21.8815,22.1744,21.775,22.059,295100.0],["2013-07-11",22.1833,22.4408,22.0768,22.3697,432400.0],["2013-07-12",22.1922,22.636,22.1478,22.3342,340800.0],["2013-07-15",22.2987,22.5384,22.2632,22.4585,275700.0],["2013-07-16",22.4763,22.8136,22.4763,22.6538,380100.0],["2013-07-17",22.7603,22.9023,22.6005,22.6094,203800.0],["2013-07-18",22.6272,23.0089,22.6272,22.8313,308900.0],["2013-07-19",22.6804,22.9201,22.5029,22.6449,284200.0],["2013-07-22",22.5384,22.6982,22.3342,22.5206,300400.0],["2013-07-23",22.5828,22.7603,22.5561,22.6804,238100.0],["2013-07-24",22.7514,22.9556,22.5739,22.6272,286400.0],["2013-07-25",22.565,23.0177,22.565,22.9645,263600.0],["2013-07-26",22.7603,23.0533,22.7603,22.9822,215500.0],["2013-07-29",22.8846,23.0799,22.7159,22.8225,286400.0],["2013-07-30",22.9645,23.0799,22.7426,22.787,237600.0],["2013-07-31",22.8225,23.0177,22.6893,22.7159,414100.0],["2013-08-01",22.9467,23.1065,22.6716,22.8136,377300.0],["2013-08-02",22.6627,22.9379,22.6272,22.787,383200.0],["2013-08-05",22.6893,23.0888,22.6893,23.0888,344100.0],["2013-08-06",23.0799,23.0799,22.7692,22.8313,215700.0],["2013-08-07",22.6982,22.9645,22.423,22.4496,320200.0],["2013-08-08",22.5739,22.7514,22.2721,22.6005,364500.0],["2013-08-09",22.6183,22.8136,22.5118,22.5384,222800.0],["2013-08-12",22.2987,22.6893,22.2011,22.5561,177900.0],["2013-08-13",22.5562,22.6982,22.4585,22.5739,224800.0],["2013-08-14",22.6094,22.6804,22.4319,22.4585,186200.0],["2013-08-15",22.1833,22.2366,22.0147,22.1389,275300.0],["2013-08-16",22.0502,22.3697,22.0058,22.0235,248400.0],["2013-08-19",22.0147,22.0679,21.7128,21.7217,150100.0],["2013-08-20",21.7217,22.1123,21.7217,21.7839,199500.0],["2013-08-21",21.7395,21.9614,21.6063,21.6152,181100.0],["2013-08-22",21.6685,22.0235,21.6685,21.9259,163100.0],["2013-08-23",21.9792,22.0768,21.6241,21.6862,261000.0],["2013-08-26",21.6951,22.0413,21.6951,21.8815,176300.0],["2013-08-27",21.5797,21.8282,21.4465,21.4909,251400.0],["2013-08-28",21.4909,21.8371,21.4909,21.6685,240400.0],["2013-08-29",21.6063,22.0768,21.6063,21.9969,172900.0],["2013-08-30",21.9525,22.0768,21.6685,21.7128,275000.0],["2013-09-03",21.9792,22.281,21.4377,21.6773,191900.0],["2013-09-04",21.6773,21.8993,21.5176,21.8549,159500.0],["2013-09-05",21.8815,22.1301,21.775,21.8194,128200.0],["2013-09-06",21.9703,22.0324,21.4732,21.8105,115900.0],["2013-09-09",21.8904,22.1301,21.8904,22.059,112400.0],["2013-09-10",22.1922,22.5118,22.1922,22.3253,163100.0],["2013-09-11",22.2632,22.494,22.2632,22.3431,160200.0],["2013-09-12",22.3786,22.494,22.2632,22.2898,143300.0],["2013-09-13",22.4052,22.4407,22.1922,22.2898,129100.0],["2013-09-16",22.6094,22.6094,22.1478,22.21,125800.0],["2013-09-17",22.1389,22.3786,22.0768,22.3253,188900.0],["2013-09-18",22.352,22.5029,21.9969,22.1034,272000.0],["2013-09-19",22.1212,22.4763,22.1212,22.3786,170400.0],["2013-09-20",22.494,23.0533,22.4141,22.8935,770700.0],["2013-09-23",22.858,22.9734,22.5384,22.5561,255900.0],["2013-09-24",22.5473,22.7426,22.2543,22.3964,273200.0],["2013-09-25",22.3786,22.7071,22.2188,22.5473,270600.0],["2013-09-26",23.9232,23.9232,22.9112,23.3817,666500.0],["2013-09-27",23.1687,23.4971,22.9822,23.0178,310800.0],["2013-09-30",22.7869,23.0533,22.4496,22.9467,299500.0],["2013-10-01",22.929,23.3551,22.7958,23.3551,232400.0],["2013-10-02",23.071,23.1598,22.9645,22.9911,197900.0],["2013-10-03",22.8935,23.071,22.5118,22.8757,386900.0],["2013-10-04",22.8313,23.3906,22.6715,23.2219,262100.0],["2013-10-07",22.9379,23.2841,22.9379,23.0888,304200.0],["2013-10-08",23.0888,23.1953,22.423,22.6893,361000.0],["2013-10-09",22.7603,22.9023,22.4674,22.6094,324300.0],["2013-10-10",22.8846,23.0976,22.7426,23.0178,302300.0],["2013-10-11",22.9201,23.0533,22.7869,22.9467,362000.0],["2013-10-14",22.8136,23.3107,22.7869,23.2485,172800.0],["2013-10-15",23.1509,23.2042,22.8047,22.8047,196200.0],["2013-10-16",22.9201,23.142,22.8757,22.8935,183000.0],["2013-10-17",22.7071,23.2042,22.7071,23.2042,266400.0],["2013-10-18",23.3995,23.4172,23.2042,23.3196,255300.0],["2013-10-21",23.3995,23.6658,23.3995,23.5681,224300.0],["2013-10-22",23.648,23.7545,23.3906,23.6125,285000.0],["2013-10-23",23.4705,23.5592,23.2397,23.3107,240800.0],["2013-10-24",23.3284,23.6391,23.3284,23.5504,182900.0],["2013-10-25",23.648,23.7634,23.1687,23.2752,244100.0],["2013-10-28",23.2574,23.4971,23.0888,23.4793,371400.0],["2013-10-29",23.4882,23.5859,23.1065,23.3462,183900.0],["2013-10-30",23.3196,23.3817,22.7337,22.787,312900.0],["2013-10-31",22.7337,23.1687,22.494,23.0533,570100.0],["2013-11-01",23.0,23.1243,22.6449,22.7159,260100.0],["2013-11-04",22.8313,22.9645,22.4851,22.9645,200900.0],["2013-11-05",22.787,23.0089,22.5739,22.787,171800.0],["2013-11-06",22.9201,23.1509,22.8757,23.0976,98100.0],["2013-11-07",23.1598,23.2841,22.6005,22.6716,155200.0],["2013-11-08",22.636,23.0533,22.3076,22.858,134400.0],["2013-11-11",22.7869,23.0,22.6627,22.9023,92800.0],["2013-11-12",22.7692,23.0355,22.7514,22.9911,141200.0],["2013-11-13",22.9112,23.2574,22.8668,23.2308,129500.0],["2013-11-14",23.1775,23.1864,22.9023,23.1331,89300.0],["2013-11-15",23.0976,23.4083,23.0976,23.3728,140600.0],["2013-11-18",23.4083,23.4261,23.1775,23.2308,119500.0],["2013-11-19",23.2485,23.2929,22.8313,22.9645,80700.0],["2013-11-20",23.0,23.1864,22.8668,23.0178,122700.0],["2013-11-21",23.1243,23.4172,22.9911,23.2574,140300.0],["2013-11-22",23.3639,23.506,23.2574,23.2752,179000.0],["2013-11-25",23.2841,23.3462,23.0976,23.213,213300.0],["2013-11-26",23.2752,23.3817,23.0976,23.3018,416400.0],["2013-11-27",23.3284,23.4527,23.2485,23.3551,350000.0],["2013-11-29",23.4971,23.4971,23.3284,23.3817,266700.0],["2013-12-02",23.3462,23.4971,22.9556,23.2485,573400.0],["2013-12-03",23.1598,23.435,23.071,23.3373,329200.0],["2013-12-04",23.213,23.5415,23.1331,23.4793,456400.0],["2013-12-05",23.4172,23.6125,23.3462,23.4793,134600.0],["2013-12-06",23.7101,23.7457,23.435,23.4527,234400.0],["2013-12-09",23.4882,23.5237,23.2042,23.2752,455500.0],["2013-12-10",23.1687,23.2929,23.0,23.0355,263300.0],["2013-12-11",23.071,23.1065,22.6982,22.7248,341300.0],["2013-12-12",21.917,21.917,20.8873,21.3045,831400.0],["2013-12-13",21.2956,21.8726,20.9849,21.8638,556400.0],["2013-12-16",21.9081,21.9703,21.6063,21.6685,398800.0],["2013-12-17",21.6241,21.7839,21.4377,21.6241,356600.0],["2013-12-18",21.5974,22.1123,21.4377,22.0857,300300.0],["2013-12-19",22.1034,22.352,21.9259,22.2011,360500.0],["2013-12-20",22.2455,22.636,22.059,22.4052,946700.0],["2013-12-23",22.4674,22.7603,22.3431,22.7603,239300.0],["2013-12-24",22.7426,23.0089,22.7248,22.9467,61300.0],["2013-12-26",22.9822,23.0621,22.7692,22.787,236200.0],["2013-12-27",22.9379,23.071,22.787,22.9734,248200.0],["2013-12-30",22.9734,23.0621,22.8136,22.9556,222300.0],["2013-12-31",22.929,23.0533,22.7692,22.929,261200.0],["2014-01-02",22.7514,22.929,22.5384,22.6716,285000.0],["2014-01-03",22.6627,22.9822,22.6627,22.8935,133500.0],["2014-01-06",22.929,22.9467,22.5561,22.5561,174100.0],["2014-01-07",22.5917,22.8402,22.4851,22.5917,251800.0],["2014-01-08",22.6183,22.7159,22.4407,22.5828,159700.0],["2014-01-09",22.6272,22.7337,22.3342,22.6538,397500.0],["2014-01-10",20.4523,21.4199,20.2482,21.4022,527500.0],["2014-01-13",21.3755,21.411,20.9761,21.1536,443900.0],["2014-01-14",21.1891,21.7839,21.1891,21.633,362200.0],["2014-01-15",21.7128,22.1301,21.4909,21.8726,227500.0],["2014-01-16",21.7839,22.3431,21.5797,21.9525,275600.0],["2014-01-17",21.917,22.0413,21.6862,21.7395,203100.0],["2014-01-21",21.8993,22.1478,21.6596,21.9259,149400.0],["2014-01-22",21.8904,22.1123,21.7839,22.0235,150200.0],["2014-01-23",21.8815,21.9259,21.704,21.775,172300.0],["2014-01-24",21.6063,22.0946,21.3045,21.4288,175500.0],["2014-01-27",21.5531,21.5531,21.198,21.198,305000.0],["2014-01-28",21.2513,21.3844,21.1536,21.2779,252000.0],["2014-01-29",21.1003,21.4199,21.1003,21.2512,241100.0],["2014-01-30",21.4554,21.5619,21.1625,21.4022,188300.0],["2014-01-31",21.0648,22.0679,21.0648,21.4554,342600.0],["2014-02-03",21.4554,21.6951,20.9139,21.0737,426900.0],["2014-02-04",21.127,21.3311,20.9406,21.2424,258400.0],["2014-02-05",21.1092,21.2335,20.8695,21.0826,303500.0],["2014-02-06",21.1447,21.34,21.0915,21.3045,283100.0],["2014-02-07",21.3666,21.4643,21.2956,21.3489,367300.0],["2014-02-10",21.3134,21.5264,21.1536,21.5176,256800.0],["2014-02-11",21.5087,21.7217,21.34,21.6063,182100.0],["2014-02-12",21.5975,21.7484,21.4643,21.4909,120700.0],["2014-02-13",21.3755,21.9259,21.3489,21.8371,192900.0],["2014-02-14",21.846,21.9792,21.633,21.9259,113400.0],["2014-02-18",21.9081,22.059,21.7839,21.8016,166200.0],["2014-02-19",21.7484,21.9525,21.5442,21.5619,243900.0],["2014-02-20",21.5797,21.8549,21.5087,21.8105,125300.0],["2014-02-21",21.9259,22.1567,21.8815,21.9259,186800.0],["2014-02-24",21.9436,22.1567,21.8638,21.8815,160100.0],["2014-02-25",21.8194,21.8194,21.3755,21.4643,307500.0],["2014-02-26",21.5531,22.0147,21.3933,21.917,201600.0],["2014-02-27",21.9081,22.2632,21.8371,22.2632,218300.0],["2014-02-28",22.1833,22.5562,21.9348,22.1389,512100.0],["2014-03-03",21.9792,22.0768,21.6685,21.988,340500.0],["2014-03-04",22.2277,22.4585,22.0679,22.3431,346400.0],["2014-03-05",22.2632,22.423,22.2366,22.3875,200200.0],["2014-03-06",22.4851,22.6094,22.2632,22.5295,123100.0],["2014-03-07",19.9552,20.5056,19.8753,19.9819,1037400.0],["2014-03-10",19.9819,20.3369,19.8842,20.2482,406600.0],["2014-03-11",20.3192,20.3192,19.8753,19.9819,324200.0],["2014-03-12",19.9108,20.0884,19.831,19.9819,259800.0],["2014-03-13",20.0262,20.1594,19.8132,19.8753,365800.0],["2014-03-14",19.8221,20.115,19.7688,19.9819,211600.0],["2014-03-17",20.0706,20.3458,19.9641,19.973,179700.0],["2014-03-18",19.973,20.4079,19.973,20.3813,173700.0],["2014-03-19",20.2925,20.2925,19.973,20.0174,165100.0],["2014-03-20",19.973,20.1594,19.9197,19.9375,136300.0],["2014-03-21",20.0618,20.2659,19.973,19.9819,314800.0],["2014-03-24",20.0351,20.2304,19.8842,20.0973,320300.0],["2014-03-25",20.1771,20.2925,19.7777,19.8132,421700.0],["2014-03-26",19.973,20.0085,19.3427,19.3427,512500.0],["2014-03-27",19.3338,19.538,19.1563,19.2184,483700.0],["2014-03-28",18.1266,19.6268,17.807,18.7213,598300.0],["2014-03-31",18.7746,19.467,18.6503,19.3516,317200.0],["2014-04-01",19.4315,19.7777,19.4315,19.7067,224500.0],["2014-04-02",19.6889,19.8753,19.5203,19.7067,303100.0],["2014-04-03",19.6978,19.8398,19.6534,19.7333,405600.0],["2014-04-04",19.8842,19.8842,19.0498,19.2806,637500.0],["2014-04-07",19.2007,19.4404,18.961,19.1297,508300.0],["2014-04-08",19.1474,19.5646,18.9344,19.032,606200.0],["2014-04-09",19.103,19.4404,19.0143,19.396,498500.0],["2014-04-10",19.3605,19.4936,18.8545,19.0409,406400.0],["2014-04-11",18.8456,19.1474,18.7835,18.9433,491200.0],["2014-04-14",19.1563,19.6889,19.1563,19.396,587400.0],["2014-04-15",19.4581,19.5203,18.9433,19.2983,404800.0],["2014-04-16",19.3871,19.5114,19.0853,19.254,200100.0],["2014-04-17",19.1474,19.5203,19.103,19.4404,195900.0],["2014-04-21",19.4404,19.6179,19.4404,19.6179,196400.0],["2014-04-22",19.5646,19.7067,19.5203,19.5646,265600.0],["2014-04-23",19.5291,19.7067,19.3161,19.4049,289400.0],["2014-04-24",19.4848,19.5469,19.2628,19.4315,240900.0],["2014-04-25",19.3516,19.5646,19.1297,19.4492,394300.0],["2014-04-28",19.5469,19.6001,18.8722,19.1297,337700.0],["2014-04-29",19.1652,19.4759,19.0764,19.0853,249900.0],["2014-04-30",19.0231,19.1741,18.8722,19.0498,356300.0],["2014-05-01",18.9876,19.5735,18.7923,19.2717,283700.0],["2014-05-02",19.2983,19.4315,19.103,19.1119,153400.0],["2014-05-05",18.9521,19.1208,18.819,18.9255,171900.0],["2014-05-06",18.8456,19.6002,18.526,18.526,159200.0],["2014-05-07",18.5527,18.8634,18.1532,18.5527,200500.0],["2014-05-08",18.5527,18.8101,18.3041,18.3396,146000.0],["2014-05-09",18.2331,18.7391,18.1177,18.6947,207000.0],["2014-05-12",18.7391,19.2806,18.6947,19.2273,221900.0],["2014-05-13",19.2362,19.325,18.9965,19.0853,192800.0],["2014-05-14",19.0587,19.0587,18.4817,18.5793,144500.0],["2014-05-15",18.5793,18.8722,18.3663,18.8367,245200.0],["2014-05-16",18.7746,18.9699,18.5793,18.9433,165800.0],["2014-05-19",18.9255,19.5025,18.9255,19.5025,176200.0],["2014-05-20",19.5025,19.5025,18.9344,19.1119,224600.0],["2014-05-21",19.1208,19.1829,18.8722,19.0853,116800.0],["2014-05-22",19.0764,19.254,18.8722,19.1297,79100.0],["2014-05-23",19.1652,19.3871,18.8722,19.3338,147900.0],["2014-05-27",19.4936,19.7866,19.2362,19.7155,180400.0],["2014-05-28",19.6889,19.7067,19.3871,19.5469,183000.0],["2014-05-29",19.6534,19.6978,19.4049,19.609,138400.0],["2014-05-30",19.68,19.68,19.1563,19.2806,150600.0],["2014-06-02",19.3072,19.4492,18.9166,19.0587,106100.0],["2014-06-03",19.0232,19.1741,18.6858,18.8367,121000.0],["2014-06-04",18.6858,18.9433,18.6503,18.7657,105100.0],["2014-06-05",18.8456,19.1474,18.5704,19.1474,212800.0],["2014-06-06",19.2806,19.5114,18.9965,19.4404,192900.0],["2014-06-09",19.3871,19.6978,19.3605,19.5558,371500.0],["2014-06-10",19.5203,19.6179,19.2451,19.3427,156600.0],["2014-06-11",19.2628,19.4581,19.103,19.3605,150800.0],["2014-06-12",19.396,19.4848,19.032,19.2451,135700.0],["2014-06-13",19.3072,19.538,19.0498,19.5203,124700.0],["2014-06-16",19.4492,19.6445,19.2895,19.6179,192900.0],["2014-06-17",19.5646,20.0529,19.5469,20.0174,221400.0],["2014-06-18",20.0617,20.1416,19.7511,20.0351,102100.0],["2014-06-19",20.0617,20.2393,19.7599,20.044,121400.0],["2014-06-20",20.0351,20.1061,19.7422,19.9552,337600.0],["2014-06-23",19.9375,19.9375,19.7155,19.7954,203400.0],["2014-06-24",19.7777,20.0973,19.7333,19.7422,197400.0],["2014-06-25",19.609,19.8398,19.5469,19.7511,209300.0],["2014-06-26",19.7777,19.7777,19.3338,19.7422,316000.0],["2014-06-27",21.5442,22.0857,21.0737,21.411,2223600.0],["2014-06-30",21.3045,21.5708,21.2601,21.34,481700.0],["2014-07-01",21.3578,21.8726,21.3578,21.6152,367300.0],["2014-07-02",21.6152,21.6152,21.269,21.3045,238100.0],["2014-07-03",21.34,21.411,21.269,21.3666,190200.0],["2014-07-07",21.2246,21.3311,21.1447,21.1714,206800.0],["2014-07-08",21.1003,21.3489,20.9583,21.198,352600.0],["2014-07-09",21.2868,21.5531,21.1359,21.2157,321800.0],["2014-07-10",20.8163,21.2868,20.6654,20.9761,214000.0],["2014-07-11",20.9139,21.1447,20.7985,20.9228,241000.0],["2014-07-14",21.127,21.2157,20.9938,21.056,248500.0],["2014-07-15",20.9228,21.1891,20.8074,20.9139,269800.0],["2014-07-16",21.0471,21.2601,20.8429,21.0293,227700.0],["2014-07-17",20.9406,21.2157,20.9228,21.0116,279900.0],["2014-07-18",20.9583,21.2069,20.9406,21.0915,298200.0],["2014-07-21",21.0116,21.2069,20.9494,21.0205,231000.0],["2014-07-22",21.0826,21.3223,20.9139,21.0737,181600.0],["2014-07-23",21.0648,21.34,20.8873,21.0826,233300.0],["2014-07-24",21.0826,21.2246,20.9139,21.1092,207800.0],["2014-07-25",20.8962,21.1181,20.8962,20.9761,157800.0],["2014-07-28",20.9938,21.0471,20.7186,20.9139,168900.0],["2014-07-29",20.9494,21.056,20.8429,20.8873,166200.0],["2014-07-30",21.0471,21.1625,20.8607,21.0648,214600.0],["2014-07-31",20.8163,20.905,20.5766,20.5766,283200.0],["2014-08-01",20.6032,20.6565,20.3902,20.4701,198800.0],["2014-08-04",20.55,20.7186,20.3636,20.7009,162900.0],["2014-08-05",20.5855,20.9406,20.5677,20.7719,311200.0],["2014-08-06",20.692,21.0293,20.5766,20.9139,150600.0],["2014-08-07",20.9583,20.9583,20.621,20.7364,131400.0],["2014-08-08",20.7275,20.9317,20.6831,20.8518,168300.0],["2014-08-11",20.8784,21.056,20.2837,20.9228,172500.0],["2014-08-12",20.8607,21.0826,20.763,20.9494,138900.0],["2014-08-13",21.0116,21.2069,20.9139,20.9583,204400.0],["2014-08-14",20.9494,21.0293,20.7808,20.905,94400.0],["2014-08-15",21.1181,21.1181,20.6032,20.7541,181400.0],["2014-08-18",20.8607,20.9938,20.7897,20.8873,423000.0],["2014-08-19",20.9494,21.0471,20.7808,20.834,163900.0],["2014-08-20",20.7897,20.9139,20.55,20.5855,115800.0],["2014-08-21",20.5766,20.763,20.3458,20.7098,138500.0],["2014-08-22",20.7098,20.7541,20.5233,20.7009,165200.0],["2014-08-25",20.8607,20.8607,20.2837,20.4257,106200.0],["2014-08-26",20.4168,20.7186,20.3813,20.7098,160800.0],["2014-08-27",20.7098,20.7098,20.4967,20.621,81100.0],["2014-08-28",20.5766,20.5766,20.3636,20.3813,76500.0],["2014-08-29",20.4523,20.621,20.3192,20.5588,71200.0],["2014-09-02",20.6387,20.8607,20.621,20.8607,201800.0],["2014-09-03",20.8873,20.9494,20.7453,20.7985,142400.0],["2014-09-04",20.9139,20.9317,20.5766,20.6032,152200.0],["2014-09-05",20.5411,20.8074,20.3458,20.7808,234900.0],["2014-09-08",20.763,20.9228,20.621,20.763,138700.0],["2014-09-09",20.7541,20.8784,20.4967,20.5677,132300.0],["2014-09-10",20.55,20.7541,20.4967,20.7275,100900.0],["2014-09-11",20.6831,21.0027,20.5855,20.9406,131200.0],["2014-09-12",20.9849,21.0027,20.5944,20.6743,112300.0],["2014-09-15",20.7009,20.8074,20.3547,20.3636,113800.0],["2014-09-16",20.3281,20.4257,20.0973,20.257,130600.0],["2014-09-17",20.2038,20.5233,20.0884,20.4257,170300.0],["2014-09-18",20.55,20.6387,20.3991,20.5766,134200.0],["2014-09-19",20.5766,20.6743,20.3192,20.4168,710000.0],["2014-09-22",20.2925,20.5233,20.2748,20.4612,148700.0],["2014-09-23",20.3991,20.5589,20.3014,20.3724,206300.0],["2014-09-24",20.4523,20.6654,19.7688,20.5056,204400.0],["2014-09-25",20.5145,20.6299,20.2659,20.55,363900.0],["2014-09-26",21.6685,22.0502,21.0027,21.3933,850900.0],["2014-09-29",21.2779,21.704,21.127,21.5974,513900.0],["2014-09-30",21.6241,21.6241,21.198,21.2246,755600.0],["2014-10-01",21.1447,21.3666,20.8607,21.2601,448000.0],["2014-10-02",21.198,21.6152,21.198,21.5264,366100.0],["2014-10-03",21.7217,21.8282,21.4554,21.4732,338600.0],["2014-10-06",21.5175,21.8726,21.5087,21.7306,349000.0],["2014-10-07",21.5886,21.6773,21.198,21.2246,597600.0],["2014-10-08",21.2246,22.0857,21.2246,22.059,346100.0],["2014-10-09",21.9969,22.0946,21.5708,21.6951,307700.0],["2014-10-10",21.5619,21.8638,21.4022,21.6685,521100.0],["2014-10-13",21.7572,22.1123,21.6063,21.917,370500.0],["2014-10-14",22.1123,22.3609,22.0413,22.1478,608000.0],["2014-10-15",21.9703,22.7781,21.633,22.7248,594400.0],["2014-10-16",22.5029,22.9822,22.3786,22.4585,505400.0],["2014-10-17",22.7781,22.8757,22.2366,22.3076,374900.0],["2014-10-20",22.2366,22.3609,22.1567,22.3609,537800.0],["2014-10-21",22.4674,22.7337,22.3431,22.6893,551800.0],["2014-10-22",22.8402,22.8402,21.917,21.9614,584800.0],["2014-10-23",22.1212,22.4763,22.0768,22.281,557200.0],["2014-10-24",22.281,22.6449,22.1833,22.6183,551200.0],["2014-10-27",22.5206,22.6716,22.0502,22.1034,758500.0],["2014-10-28",22.2455,22.6538,22.1034,22.4585,767000.0],["2014-10-29",22.423,22.6272,22.3254,22.4585,363100.0],["2014-10-30",22.4141,22.6982,22.2099,22.6893,801100.0],["2014-10-31",23.0799,23.1509,22.8225,22.9911,515700.0],["2014-11-03",22.9911,23.1154,22.8757,22.9556,409300.0],["2014-11-04",22.9645,23.2485,22.7958,23.0799,402800.0],["2014-11-05",23.1687,23.2219,22.8846,22.9645,306600.0],["2014-11-06",22.9556,23.1953,22.9201,22.9556,451200.0],["2014-11-07",23.0089,23.3906,22.6272,23.2841,685400.0],["2014-11-10",23.2663,23.435,23.1864,23.2929,239500.0],["2014-11-11",23.3107,23.9321,23.1864,23.8255,596300.0],["2014-11-12",23.7723,24.3226,23.7723,24.225,724200.0],["2014-11-13",24.225,24.3493,23.3373,23.4172,404800.0],["2014-11-14",23.4438,23.719,23.3284,23.5592,439800.0],["2014-11-17",23.5592,23.6036,23.3906,23.4438,324900.0],["2014-11-18",23.5504,23.6303,23.0888,23.2042,443300.0],["2014-11-19",23.142,23.2752,22.7603,22.8313,458700.0],["2014-11-20",22.7603,23.0799,22.7603,22.9556,484500.0],["2014-11-21",23.2752,23.3284,22.8047,22.8136,278300.0],["2014-11-24",22.8047,23.0266,22.7781,22.858,356000.0],["2014-11-25",22.9467,23.2042,22.6716,23.0089,260100.0],["2014-11-26",22.9911,23.0621,22.9023,23.0,206700.0],["2014-11-28",22.929,23.4438,22.8491,22.8935,181500.0],["2014-12-01",22.8136,23.3906,22.7781,23.1331,372500.0],["2014-12-02",23.1331,23.6214,22.9467,23.435,485600.0],["2014-12-03",23.5149,23.7634,23.3728,23.7013,260400.0],["2014-12-04",23.7101,23.9853,23.4705,23.8433,338900.0],["2014-12-05",23.8344,24.0475,23.8078,23.9143,181300.0],["2014-12-08",23.8344,24.0918,23.7634,23.8788,346300.0],["2014-12-09",23.7013,24.3493,23.5947,24.225,331700.0],["2014-12-10",24.154,24.1895,23.79,23.8788,302500.0],["2014-12-11",23.9765,24.2339,23.79,23.8611,197700.0],["2014-12-12",23.577,23.7723,23.4882,23.506,154600.0],["2014-12-15",23.5415,23.7457,23.2397,23.2663,258500.0],["2014-12-16",23.213,23.3462,22.9911,23.1953,273000.0],["2014-12-17",23.3284,23.6036,23.0,23.5592,373000.0],["2014-12-18",23.8522,24.0475,23.6391,23.9942,225500.0],["2014-12-19",23.9587,24.296,23.8167,24.1185,869600.0],["2014-12-22",24.083,24.3226,24.0208,24.2694,210700.0],["2014-12-23",24.3937,24.5446,24.0386,24.1629,243100.0],["2014-12-24",24.2428,24.5357,24.2161,24.3848,105400.0],["2014-12-26",24.5002,24.6688,24.4203,24.5179,83300.0],["2014-12-29",24.4913,24.5623,24.2871,24.3138,179700.0],["2014-12-30",24.2694,24.4913,24.0475,24.1984,105500.0],["2014-12-31",24.1806,24.438,23.9676,23.9853,139300.0],["2015-01-02",24.083,24.2339,23.4527,23.7368,149600.0],["2015-01-05",23.5415,23.861,23.4261,23.5415,149100.0],["2015-01-06",23.5504,23.7013,22.8935,22.929,302300.0],["2015-01-07",23.0444,23.435,22.9023,23.3462,240900.0],["2015-01-08",23.5237,23.6746,23.3817,23.4083,204000.0],["2015-01-09",23.3551,23.4438,23.0177,23.0888,245900.0],["2015-01-12",23.1509,23.3462,22.8136,23.2485,298500.0],["2015-01-13",23.4971,23.9764,23.1598,23.435,472200.0],["2015-01-14",22.1922,22.2898,20.9406,22.2543,1191100.0],["2015-01-15",22.3875,22.5473,21.9081,22.2011,486700.0],["2015-01-16",22.1389,22.4763,22.0058,22.4319,477300.0],["2015-01-20",22.494,22.8757,22.4408,22.7603,241200.0],["2015-01-21",22.6893,22.7869,22.4319,22.5295,336000.0],["2015-01-22",22.6627,23.3018,22.4408,23.2574,259500.0],["2015-01-23",23.2752,23.3107,22.7692,22.858,235600.0],["2015-01-26",22.8047,23.0799,22.6094,22.9556,192300.0],["2015-01-27",22.7248,22.9467,22.5473,22.7426,195000.0],["2015-01-28",22.8402,22.9645,22.2543,22.3786,203900.0],["2015-01-29",22.3697,22.8935,22.1744,22.8935,244600.0],["2015-01-30",22.7781,22.8935,22.1922,22.2366,412700.0],["2015-02-02",22.2543,22.636,21.9614,22.565,215100.0],["2015-02-03",22.6094,23.0444,22.6094,22.8846,244700.0],["2015-02-04",22.7337,23.2308,22.7337,22.8668,200800.0],["2015-02-05",22.8757,23.213,22.8757,23.0533,211000.0],["2015-02-06",23.071,23.1775,22.9024,23.0178,160500.0],["2015-02-09",22.9734,23.1243,22.636,22.6538,158500.0],["2015-02-10",22.7603,22.858,22.5917,22.7692,149800.0],["2015-02-11",22.6982,22.929,22.6094,22.8668,198600.0],["2015-02-12",23.0178,23.8522,22.858,23.8167,296200.0],["2015-02-13",23.9143,23.9676,23.5859,23.6746,131200.0],["2015-02-17",23.6569,23.79,23.5149,23.7101,138000.0],["2015-02-18",23.6569,24.0652,23.6569,24.0386,259000.0],["2015-02-19",23.9676,24.1185,23.8255,24.0297,133600.0],["2015-02-20",24.0031,24.2605,23.7812,24.2339,198600.0],["2015-02-23",24.1007,24.1984,23.8788,24.154,156000.0],["2015-02-24",24.1096,24.3315,24.0031,24.3138,124800.0],["2015-02-25",24.3226,24.4025,23.9587,24.1806,165700.0],["2015-02-26",24.1362,24.4736,24.1362,24.4114,171300.0],["2015-02-27",24.3404,24.4203,24.1806,24.2694,182900.0],["2015-03-02",24.3226,24.438,24.1984,24.438,114100.0],["2015-03-03",24.3138,24.4203,24.225,24.3582,245500.0],["2015-03-04",24.2428,24.3315,24.0297,24.1007,120000.0],["2015-03-05",24.1007,24.2339,23.9054,24.1984,151900.0],["2015-03-06",23.9764,24.1185,23.6302,23.6835,219500.0],["2015-03-09",23.7723,23.8788,23.6214,23.8078,136500.0],["2015-03-10",23.5504,23.6303,23.3728,23.3906,86900.0],["2015-03-11",23.3906,23.7368,23.2929,23.7013,145000.0],["2015-03-12",23.8344,23.9942,23.5504,23.7013,190400.0],["2015-03-13",23.7545,23.9409,23.435,23.7013,183700.0],["2015-03-16",23.8167,24.0386,23.6569,23.7457,205300.0],["2015-03-17",23.6036,23.7545,23.4971,23.6303,150300.0],["2015-03-18",23.648,23.9853,23.506,23.8255,134000.0],["2015-03-19",23.79,24.0208,23.7013,23.9765,101200.0],["2015-03-20",24.154,24.4913,23.9853,24.3315,285100.0],["2015-03-23",24.2783,24.4824,24.1451,24.438,148400.0],["2015-03-24",24.3848,24.6777,24.2871,24.5357,162900.0],["2015-03-25",24.4647,24.6156,23.79,23.8167,159000.0],["2015-03-26",23.6924,23.9232,23.6746,23.8255,175500.0],["2015-03-27",23.79,24.0741,23.6746,24.012,129400.0],["2015-03-30",24.0208,24.3227,23.6303,23.7723,271900.0],["2015-03-31",23.6125,24.1717,23.6125,24.1185,223700.0],["2015-04-01",23.9764,23.9764,23.5681,23.9587,270000.0],["2015-04-02",23.3906,24.1629,22.6183,22.7781,627400.0],["2015-04-06",22.5561,23.0799,22.5029,22.8668,352700.0],["2015-04-07",22.929,23.1687,22.5917,22.6272,416600.0],["2015-04-08",22.6094,23.0177,22.6094,22.8491,260100.0],["2015-04-09",22.8136,22.9734,22.5473,22.7692,256500.0],["2015-04-10",22.9467,23.0976,22.8225,22.8402,268200.0],["2015-04-13",22.8668,23.0621,22.6183,22.6449,382100.0],["2015-04-14",22.6716,22.8668,22.636,22.7248,313100.0],["2015-04-15",22.8491,23.2485,22.7781,23.071,283900.0],["2015-04-16",22.9734,23.2929,22.9023,23.1953,339200.0],["2015-04-17",23.0355,23.0444,22.4763,22.5384,239700.0],["2015-04-20",22.6272,22.8935,22.6272,22.8136,166100.0],["2015-04-21",22.8757,22.9734,22.7159,22.8491,149300.0],["2015-04-22",22.8668,22.9112,22.6449,22.8935,221300.0],["2015-04-23",22.8136,23.1243,22.7159,22.8935,189400.0],["2015-04-24",22.9822,23.435,22.6538,23.1598,243900.0],["2015-04-27",23.2219,23.4438,23.0266,23.213,355700.0],["2015-04-28",23.2308,23.6214,23.1687,23.5947,238900.0],["2015-04-29",23.5149,23.7368,23.3462,23.506,340800.0],["2015-04-30",23.3551,23.8522,23.3107,23.435,522000.0],["2015-05-01",23.4616,23.6569,23.2663,23.4172,256700.0],["2015-05-04",23.4527,23.5326,23.1509,23.1953,179700.0],["2015-05-05",23.0888,23.3373,22.6716,22.9734,210700.0],["2015-05-06",23.0,23.0,22.5917,22.7603,188500.0],["2015-05-07",22.7603,22.9734,22.6094,22.8668,165500.0],["2015-05-08",23.1243,23.2219,22.8935,23.0355,164500.0],["2015-05-11",23.0,23.2574,22.929,22.9467,109000.0],["2015-05-12",22.8668,23.0621,22.5562,22.9467,210200.0],["2015-05-13",23.0621,23.4172,22.9734,23.3551,168900.0],["2015-05-14",23.4793,23.719,23.2929,23.7013,339600.0],["2015-05-15",23.6924,23.7456,23.4438,23.5947,280700.0],["2015-05-18",23.5237,23.7723,23.3817,23.719,149300.0],["2015-05-19",23.7101,23.8167,23.4705,23.6214,149800.0],["2015-05-20",23.6658,23.8699,23.5149,23.7457,172500.0],["2015-05-21",23.7457,23.8255,23.5592,23.719,124600.0],["2015-05-22",23.6569,23.7812,23.506,23.5326,98900.0],["2015-05-26",23.4083,23.4261,23.0533,23.3284,360500.0],["2015-05-27",23.4083,23.6391,23.2219,23.5681,124800.0],["2015-05-28",23.577,23.6214,23.3906,23.577,128500.0],["2015-05-29",23.5149,23.6569,23.3107,23.3728,174000.0],["2015-06-01",23.3906,23.4971,23.0355,23.4261,158800.0],["2015-06-02",23.3196,23.6658,23.213,23.5859,247000.0],["2015-06-03",23.6924,24.1362,23.6658,24.1362,139800.0],["2015-06-04",24.1007,24.2072,24.0297,24.083,212900.0],["2015-06-05",24.0741,24.4025,23.8344,24.3759,157100.0],["2015-06-08",24.3049,24.4114,24.1362,24.2072,203000.0],["2015-06-09",24.1984,24.3759,23.9321,24.1185,124600.0],["2015-06-10",24.2428,24.731,24.2339,24.6777,193400.0],["2015-06-11",24.6955,24.7399,24.4824,24.6422,117400.0],["2015-06-12",24.5091,24.6955,24.3049,24.6777,125800.0],["2015-06-15",24.5801,24.6333,24.1274,24.5268,277400.0],["2015-06-16",24.4469,24.802,24.4469,24.7221,320600.0],["2015-06-17",24.8464,25.1748,24.7132,24.802,176100.0],["2015-06-18",24.6955,25.0683,24.6422,24.8641,178600.0],["2015-06-19",24.9174,25.1837,24.6422,24.6866,451700.0],["2015-06-22",24.7221,25.0506,24.5801,24.9707,253800.0],["2015-06-23",24.9085,25.3701,24.8375,25.3524,320800.0],["2015-06-24",25.3435,25.6009,25.2458,25.3968,247500.0],["2015-06-25",25.3967,25.5832,25.237,25.3701,170300.0],["2015-06-26",25.3701,25.4234,24.9085,24.9618,707800.0],["2015-06-29",24.873,24.9263,24.3493,24.4025,267000.0],["2015-06-30",24.5002,24.5535,24.3227,24.4114,456500.0],["2015-07-01",24.5179,25.1837,24.4114,24.9884,582400.0],["2015-07-02",26.5863,26.8082,25.9294,26.5419,1243500.0],["2015-07-06",26.4797,27.1366,26.2667,26.7815,792200.0],["2015-07-07",26.6573,27.0745,26.1779,26.7105,423600.0],["2015-07-08",26.5507,26.8881,26.2844,26.6129,367900.0],["2015-07-09",26.9147,27.0212,26.4176,26.4709,341200.0],["2015-07-10",26.7283,26.9147,26.533,26.8703,198300.0],["2015-07-13",26.9768,27.0301,26.7283,26.8437,217200.0],["2015-07-14",26.7194,26.8881,26.6484,26.7372,207900.0],["2015-07-15",26.7372,26.7372,26.4975,26.5419,214400.0],["2015-07-16",26.6839,26.7549,26.4709,26.6395,184500.0],["2015-07-17",26.7016,26.7016,26.3643,26.5064,173300.0],["2015-07-20",26.5152,26.5152,26.2223,26.3377,186100.0],["2015-07-21",26.4176,26.6928,26.2578,26.4176,293200.0],["2015-07-22",26.4087,26.5951,26.2046,26.2933,159000.0],["2015-07-23",26.3555,26.5685,26.2667,26.3377,290400.0],["2015-07-24",26.2667,26.4176,25.9205,25.9915,145800.0],["2015-07-27",25.8672,26.027,25.6098,25.6631,144700.0],["2015-07-28",25.7873,25.8761,25.3435,25.8584,161600.0],["2015-07-29",25.8672,25.9116,25.6275,25.7873,136300.0],["2015-07-30",25.6808,26.0359,25.521,25.8584,200600.0],["2015-07-31",25.9471,26.4442,25.8761,26.3466,333000.0],["2015-08-03",26.2756,26.462,26.1158,26.3643,261700.0],["2015-08-04",26.3732,26.462,26.1779,26.3732,209300.0],["2015-08-05",26.4886,26.8259,26.4354,26.5507,182500.0],["2015-08-06",26.5863,26.675,25.9915,26.0536,174600.0],["2015-08-07",25.9205,26.0891,25.7429,26.0536,212700.0],["2015-08-10",26.2045,26.4709,26.1602,26.3377,147000.0],["2015-08-11",26.1424,26.4176,25.885,26.0448,137400.0],["2015-08-12",25.8761,25.885,25.4323,25.7873,149800.0],["2015-08-13",25.8672,26.1158,25.6808,25.7607,102500.0],["2015-08-14",25.6542,26.027,25.5565,26.0181,109400.0],["2015-08-17",25.9116,26.2312,25.6009,26.2223,158900.0],["2015-08-18",26.1602,26.2489,25.237,26.2223,195100.0],["2015-08-19",26.1424,26.2667,25.9915,26.2312,185600.0],["2015-08-20",25.9294,25.9382,25.6187,25.8495,312300.0],["2015-08-21",25.2814,25.6542,24.7754,24.8464,273300.0],["2015-08-24",23.0976,24.4114,22.8047,23.3906,336000.0],["2015-08-25",24.083,24.083,23.1953,23.2308,205500.0],["2015-08-26",23.7812,23.9143,23.2574,23.7723,288800.0],["2015-08-27",24.0386,24.3848,23.6036,24.0918,303000.0],["2015-08-28",23.9321,24.4025,23.9321,24.3759,261600.0],["2015-08-31",24.2339,24.4381,23.9232,24.0475,261400.0],["2015-09-01",23.6391,24.0208,23.4971,23.7013,207000.0],["2015-09-02",23.9942,24.1895,23.6569,23.9409,211600.0],["2015-09-03",24.0563,24.3315,24.0386,24.0563,183900.0],["2015-09-04",23.7545,23.9587,23.5859,23.7545,118200.0],["2015-09-08",24.1096,24.3582,23.7812,24.1096,139300.0],["2015-09-09",24.296,24.296,23.7545,23.7812,140100.0],["2015-09-10",23.719,24.0297,23.6835,23.7989,102700.0],["2015-09-11",23.6214,23.9587,23.5681,23.8255,95800.0],["2015-09-14",23.8344,23.8344,23.5947,23.6746,95200.0],["2015-09-15",23.7279,23.9676,23.648,23.8788,163300.0],["2015-09-16",23.9232,23.9587,23.6391,23.79,155400.0],["2015-09-17",23.7368,23.9321,23.6569,23.719,121700.0],["2015-09-18",23.3284,23.7279,23.3284,23.4438,358800.0],["2015-09-21",23.6302,24.154,23.5415,23.9321,192800.0],["2015-09-22",23.6569,23.7723,23.4438,23.7545,198700.0],["2015-09-23",23.8167,23.8344,23.4705,23.4971,194500.0],["2015-09-24",23.3373,23.6924,23.2841,23.6303,203900.0],["2015-09-25",23.7457,23.7457,23.142,23.2397,451900.0],["2015-09-28",23.071,23.1864,22.565,22.6094,215500.0],["2015-09-29",22.6716,22.7514,22.352,22.5739,203100.0],["2015-09-30",22.7958,23.0799,22.6094,22.929,317400.0],["2015-10-01",22.8491,22.8757,22.4585,22.7514,483100.0],["2015-10-02",19.6978,21.4377,19.4759,20.4168,1628000.0],["2015-10-05",20.4168,21.2513,20.4168,20.7985,856600.0],["2015-10-06",20.763,21.1536,20.5944,21.0027,619600.0],["2015-10-07",21.1714,21.2424,20.7808,21.2246,594600.0],["2015-10-08",21.1891,21.2601,20.9494,21.0382,290600.0],["2015-10-09",21.0737,21.1802,20.7186,21.1092,272000.0],["2015-10-12",21.0826,21.2868,21.0648,21.2868,224100.0],["2015-10-13",21.1536,21.269,20.9228,21.0382,258200.0],["2015-10-14",21.056,21.127,20.834,20.8518,178500.0],["2015-10-15",20.9583,21.2868,20.8429,21.1891,327200.0],["2015-10-16",21.269,21.5975,20.8784,21.5886,281100.0],["2015-10-19",21.482,21.8549,21.482,21.704,378500.0],["2015-10-20",21.6951,21.8016,21.5176,21.6951,163500.0],["2015-10-21",21.7306,21.7927,21.4554,21.4732,307700.0],["2015-10-22",21.5442,21.8282,21.3844,21.7217,219300.0],["2015-10-23",21.9436,21.9436,21.6152,21.8638,200500.0],["2015-10-26",21.8282,21.9525,21.5708,21.6241,209800.0],["2015-10-27",21.5797,21.7306,21.2069,21.2335,224400.0],["2015-10-28",21.269,21.9703,21.269,21.9259,298700.0],["2015-10-29",21.8194,21.8726,21.411,21.5087,134000.0],["2015-10-30",21.4554,21.7572,21.3933,21.5531,250000.0],["2015-11-02",21.5442,22.1656,21.4909,21.9969,223700.0],["2015-11-03",21.917,22.0857,21.7661,22.0679,477200.0],["2015-11-04",22.1123,22.3875,21.9969,22.0857,253400.0],["2015-11-05",22.1212,22.2099,21.6862,21.846,122700.0],["2015-11-06",21.775,22.1922,21.7217,22.1833,163800.0],["2015-11-09",22.1301,22.1656,21.7395,21.7661,211300.0],["2015-11-10",21.6685,21.9259,21.5353,21.8549,141500.0],["2015-11-11",21.8904,21.917,21.6862,21.6862,100900.0],["2015-11-12",21.5264,21.8105,21.5176,21.5353,240900.0],["2015-11-13",21.411,21.5708,21.0915,21.0915,161200.0],["2015-11-16",21.0293,21.2779,20.9672,21.2424,159900.0],["2015-11-17",21.3045,21.5797,21.1447,21.2157,305700.0],["2015-11-18",21.269,21.3578,21.0915,21.3134,301100.0],["2015-11-19",21.2868,21.5087,21.1625,21.269,258300.0],["2015-11-20",21.3933,21.4909,21.1092,21.3134,329100.0],["2015-11-23",21.2069,21.3578,21.1359,21.198,160100.0],["2015-11-24",21.1003,21.1802,20.9494,21.0826,241000.0],["2015-11-25",21.0826,21.4199,21.0116,21.411,203500.0],["2015-11-27",21.411,21.5708,21.411,21.5442,72400.0],["2015-11-30",21.6241,21.7306,21.2779,21.2956,282300.0],["2015-12-01",21.4022,21.5353,21.2335,21.3311,299400.0],["2015-12-02",21.34,21.3755,21.0116,21.0648,223300.0],["2015-12-03",21.0915,21.2956,20.6654,20.8074,299300.0],["2015-12-04",20.834,21.127,20.8252,21.056,297700.0],["2015-12-07",20.9938,21.0382,20.5766,20.6831,248900.0],["2015-12-08",20.479,20.7453,20.3192,20.5944,158300.0],["2015-12-09",20.4967,20.6121,20.044,20.1061,218500.0],["2015-12-10",20.0795,20.2482,19.9819,20.0529,160600.0],["2015-12-11",19.68,20.0973,19.68,19.9996,348000.0],["2015-12-14",20.0085,20.2126,19.9552,20.1328,227400.0],["2015-12-15",20.2748,20.4523,20.1949,20.2127,262600.0],["2015-12-16",20.3724,20.4878,20.1328,20.4701,201300.0],["2015-12-17",20.5411,20.5766,20.0174,20.2837,298000.0],["2015-12-18",20.1683,20.4612,20.0795,20.3547,754300.0],["2015-12-21",20.479,20.55,19.973,20.3281,414600.0],["2015-12-22",20.3902,20.6831,20.186,20.6565,303700.0],["2015-12-23",20.692,20.8607,20.5589,20.7275,309800.0],["2015-12-24",20.7275,21.1802,20.7098,21.1003,112300.0],["2015-12-28",21.0737,21.1714,20.8163,21.1714,177400.0],["2015-12-29",21.2779,21.4998,21.1891,21.3223,175200.0],["2015-12-30",21.3223,21.482,21.2069,21.2601,168900.0],["2015-12-31",21.198,21.4199,21.1714,21.3045,334800.0],["2016-01-04",20.9761,21.2868,20.8607,21.2424,562200.0],["2016-01-05",21.2424,21.2956,21.127,21.269,304200.0],["2016-01-06",21.0915,21.3578,21.0826,21.3045,266600.0],["2016-01-07",21.2157,21.3933,21.0382,21.127,462500.0],["2016-01-08",21.1359,21.2424,20.55,20.5855,2570900.0],["2016-01-11",20.5855,20.7897,20.2837,20.7364,503100.0],["2016-01-12",20.8873,20.9938,19.9907,20.0617,767600.0],["2016-01-13",20.479,21.917,20.3991,20.5944,1105800.0],["2016-01-14",20.7897,24.0297,20.7897,22.2011,1072600.0],["2016-01-15",21.9792,23.6391,21.9081,23.2841,921000.0],["2016-01-19",23.1154,24.0652,23.0266,23.79,631800.0],["2016-01-20",23.1509,23.5149,22.3786,23.0355,722100.0],["2016-01-21",22.9556,23.577,22.9112,23.2574,517100.0],["2016-01-22",23.435,23.6658,23.3551,23.5237,317900.0],["2016-01-25",23.4616,23.6125,22.9112,22.9556,183600.0],["2016-01-26",22.9911,23.2574,20.3902,23.0444,206200.0],["2016-01-27",22.929,22.929,22.2987,22.3697,307200.0],["2016-01-28",22.5473,22.5473,22.0502,22.1389,266700.0],["2016-01-29",22.1833,23.0089,22.1833,22.9822,572200.0],["2016-02-01",22.9023,23.4172,21.5797,23.0621,323300.0],["2016-02-02",22.9024,22.9024,22.0946,22.1744,222700.0],["2016-02-03",22.3609,22.6183,21.8815,22.21,229500.0],["2016-02-04",22.1034,22.3254,21.7217,21.8815,180500.0],["2016-02-05",21.7839,21.9348,20.9406,20.9672,326800.0],["2016-02-08",20.8074,23.0799,20.1328,20.6032,364300.0],["2016-02-09",20.3458,20.8429,19.538,19.7422,340400.0],["2016-02-10",19.8842,20.5145,19.8842,20.0973,275000.0],["2016-02-11",19.7866,20.044,19.5469,19.8132,240900.0],["2016-02-12",19.9819,20.0884,19.5558,19.9375,264700.0],["2016-02-16",20.0795,21.2956,20.0795,20.9317,339600.0],["2016-02-17",21.0116,21.5087,21.0116,21.4199,346600.0],["2016-02-18",21.4821,21.6507,21.2601,21.4909,233600.0],["2016-02-19",21.4465,21.917,21.127,21.7839,417500.0],["2016-02-22",21.8194,22.2721,21.5353,21.5797,316600.0],["2016-02-23",21.4998,21.7927,21.4643,21.6241,173900.0],["2016-02-24",21.411,21.9081,21.411,21.8283,222500.0],["2016-02-25",21.9614,22.2898,21.7661,22.281,195700.0],["2016-02-26",22.3964,22.4496,22.1656,22.423,168700.0],["2016-02-29",22.3875,22.7603,22.352,22.3875,213900.0],["2016-03-01",22.5118,22.7248,22.2632,22.5917,213400.0],["2016-03-02",22.5473,22.7603,22.1389,22.1922,343400.0],["2016-03-03",22.1212,22.5295,22.1212,22.4141,226000.0],["2016-03-04",22.4674,22.494,22.1567,22.423,341500.0],["2016-03-07",22.3342,22.5384,22.3165,22.5384,146000.0],["2016-03-08",22.4141,22.5206,22.1922,22.2366,156000.0],["2016-03-09",22.3254,22.3609,22.1656,22.2543,112300.0],["2016-03-10",22.3076,22.494,21.7128,21.8726,131900.0],["2016-03-11",22.0413,22.5295,20.1771,21.8815,205700.0],["2016-03-14",21.8637,22.0324,21.5531,21.846,184000.0],["2016-03-15",21.6951,21.7128,21.2868,21.3311,153200.0],["2016-03-16",21.3223,21.4377,21.2601,21.3045,215900.0],["2016-03-17",21.2779,21.7661,21.1536,21.6418,220500.0],["2016-03-18",21.7572,21.8549,21.5176,21.6507,428000.0],["2016-03-21",21.5886,21.8194,21.4554,21.6951,208400.0],["2016-03-22",21.5619,21.704,21.3933,21.411,190700.0],["2016-03-23",21.3666,21.3666,21.0382,21.2601,269600.0],["2016-03-24",21.1092,21.4465,21.0116,21.4288,173400.0],["2016-03-28",21.4288,21.6951,21.2779,21.6063,171700.0],["2016-03-29",21.5264,22.4763,21.5264,22.4674,251600.0],["2016-03-30",22.494,22.8225,22.352,22.7159,289300.0],["2016-03-31",20.0351,21.6596,20.0351,21.411,1323900.0],["2016-04-01",21.3045,22.4763,21.3045,22.2543,404700.0],["2016-04-04",22.1744,22.3431,22.0768,22.1744,285800.0],["2016-04-05",22.0058,22.3964,21.9525,22.1567,239900.0],["2016-04-06",22.2277,22.4674,22.1833,22.4407,237700.0],["2016-04-07",22.281,22.4141,21.9259,22.1301,302600.0],["2016-04-08",22.2543,22.4763,22.1567,22.1833,178100.0],["2016-04-11",22.2455,22.6272,22.0502,22.0502,250400.0],["2016-04-12",22.1034,22.4674,22.0058,22.1478,235900.0],["2016-04-13",22.21,22.5917,22.21,22.5384,272700.0],["2016-04-14",22.4585,22.7958,22.4585,22.5561,252700.0],["2016-04-15",22.5118,22.9734,22.5118,22.9201,251900.0],["2016-04-18",22.7248,23.3551,22.7248,23.3284,246400.0],["2016-04-19",23.2752,23.4616,23.0355,23.0533,239700.0],["2016-04-20",23.0976,23.2929,22.9822,23.0,172800.0],["2016-04-21",23.0976,23.3906,23.0976,23.3018,276200.0],["2016-04-22",23.2397,23.3906,22.281,23.364,276300.0],["2016-04-25",23.2752,23.3906,22.9734,23.0355,206100.0],["2016-04-26",23.0976,23.4705,22.9822,23.3373,178600.0],["2016-04-27",23.1953,23.506,23.0266,23.1331,172000.0],["2016-04-28",23.1243,23.2574,22.8136,22.8668,213700.0],["2016-04-29",22.8757,22.9734,22.5561,22.6538,191400.0],["2016-05-02",22.6449,22.858,22.6449,22.7603,185600.0],["2016-05-03",22.565,22.8402,22.1656,22.1833,219100.0],["2016-05-04",22.1567,22.2455,21.8638,22.0857,244400.0],["2016-05-05",22.2011,22.3076,21.6773,21.704,279300.0],["2016-05-06",21.6241,21.917,21.2868,21.9081,297800.0],["2016-05-09",21.9081,22.1744,21.9081,22.0413,193600.0],["2016-05-10",22.0679,22.5384,22.0679,22.5118,142700.0],["2016-05-11",22.4496,22.6538,22.1212,22.1478,150400.0],["2016-05-12",22.2366,22.4496,22.1301,22.2188,172100.0],["2016-05-13",22.1389,22.3964,22.1389,22.2898,191000.0],["2016-05-16",22.352,22.6183,22.2543,22.4052,122900.0],["2016-05-17",22.3786,22.4585,21.9614,21.9969,193300.0],["2016-05-18",21.917,22.565,21.8282,22.3964,153400.0],["2016-05-19",22.3253,22.6804,22.1212,22.352,162700.0],["2016-05-20",22.5029,22.858,22.3697,22.8047,158900.0],["2016-05-23",22.7514,22.9645,22.4674,22.494,126500.0],["2016-05-24",22.6449,23.3728,22.6449,23.3373,147700.0],["2016-05-25",23.3906,23.3906,23.0976,23.142,113900.0],["2016-05-26",23.1775,23.3018,23.071,23.1775,88600.0],["2016-05-27",23.1775,23.435,23.1775,23.435,122200.0],["2016-05-31",23.4527,23.5681,23.2308,23.3728,179500.0],["2016-06-01",23.3817,23.7101,23.2663,23.6391,150200.0],["2016-06-02",23.5592,23.7457,23.435,23.648,155300.0],["2016-06-03",23.4882,23.7457,23.3728,23.7279,150600.0],["2016-06-06",23.7545,24.1096,23.6303,24.0386,140600.0],["2016-06-07",23.9853,24.012,23.719,23.8433,137000.0],["2016-06-08",23.8433,24.0563,23.1598,23.9143,130200.0],["2016-06-09",23.8255,23.9765,23.6036,23.6569,116000.0],["2016-06-10",23.4083,23.5237,23.071,23.1687,253300.0],["2016-06-13",23.1065,23.3728,23.0177,23.0621,116300.0],["2016-06-14",23.0,23.1509,22.8047,22.9822,131200.0],["2016-06-15",23.0621,23.1864,22.7958,22.7958,141100.0],["2016-06-16",22.7071,23.0888,22.5384,23.0621,168500.0],["2016-06-17",23.1331,23.1331,22.5206,22.8935,415400.0],["2016-06-20",23.1687,23.4438,23.071,23.2574,122700.0],["2016-06-21",23.2929,23.5504,23.1331,23.4882,140300.0],["2016-06-22",23.5237,23.719,23.2752,23.2841,119300.0],["2016-06-23",23.4705,23.7989,23.3639,23.7545,162600.0],["2016-06-24",22.636,23.0976,22.4763,22.494,513800.0],["2016-06-27",22.2987,22.6538,21.482,21.5176,355400.0],["2016-06-28",21.7395,22.1567,21.6951,21.9792,231700.0],["2016-06-29",22.21,22.6627,22.21,22.3609,254100.0],["2016-06-30",23.9676,24.5357,23.1065,24.3759,750600.0],["2016-07-01",24.438,25.2103,24.438,24.6511,401400.0],["2016-07-05",24.3493,24.8375,24.1806,24.5623,245700.0],["2016-07-06",24.3937,24.802,24.2161,24.7487,188500.0],["2016-07-07",24.7221,24.944,24.4203,24.6511,103500.0],["2016-07-08",24.802,25.4944,24.6422,25.4234,189700.0],["2016-07-11",25.5832,25.8317,25.2636,25.7696,188000.0],["2016-07-12",25.885,26.4442,25.885,26.3377,250300.0],["2016-07-13",26.3643,26.4531,25.6719,25.9027,207600.0],["2016-07-14",26.169,26.1868,24.6688,25.6542,121700.0],["2016-07-15",25.8317,26.0448,25.379,25.7163,151800.0],["2016-07-18",25.7429,26.2312,25.5033,25.5654,119100.0],["2016-07-19",25.592,25.9116,25.4766,25.6009,188900.0],["2016-07-20",25.7785,25.9738,25.6719,25.7518,131200.0],["2016-07-21",25.6631,25.956,25.6276,25.7252,177900.0],["2016-07-22",25.7607,26.0448,25.6098,25.8406,141800.0],["2016-07-25",25.7341,26.0004,25.6187,25.7518,141900.0],["2016-07-26",25.7252,25.956,25.5122,25.8761,251000.0],["2016-07-27",25.956,25.956,25.6542,25.9116,140400.0],["2016-07-28",25.9027,25.9205,25.2991,25.8317,121500.0],["2016-07-29",25.8228,26.1069,25.6098,25.7962,277400.0],["2016-08-01",25.8228,25.9116,25.5033,25.6275,211700.0],["2016-08-02",25.6453,25.6631,25.2813,25.45,146800.0],["2016-08-03",25.4234,25.5122,25.2192,25.5122,101100.0],["2016-08-04",25.521,25.6364,25.2281,25.4323,112600.0],["2016-08-05",25.5299,25.8939,25.1482,25.814,177300.0],["2016-08-08",25.885,25.885,25.3435,25.379,110800.0],["2016-08-09",25.379,25.6098,25.3435,25.5122,128500.0],["2016-08-10",25.5388,25.6986,25.3879,25.6364,129100.0],["2016-08-11",25.6631,25.8228,25.4678,25.5033,168300.0],["2016-08-12",25.4678,25.5122,25.3524,25.4323,116600.0],["2016-08-15",25.4234,25.9027,25.4234,25.7962,172900.0],["2016-08-16",25.7696,25.7696,25.2902,25.4855,139800.0],["2016-08-17",25.45,25.592,24.9174,25.3879,108100.0],["2016-08-18",25.3612,25.8317,25.3169,25.8228,184000.0],["2016-08-19",25.7518,25.9294,25.45,25.6542,175200.0],["2016-08-22",25.5743,25.5743,24.9263,25.4766,155900.0],["2016-08-23",25.521,25.6542,25.4056,25.592,246100.0],["2016-08-24",25.5565,25.592,25.2991,25.4056,142500.0],["2016-08-25",25.3612,25.8406,25.3612,25.6364,240900.0],["2016-08-26",25.814,25.8584,25.4145,25.7518,229500.0],["2016-08-29",25.7607,25.9116,25.2814,25.7962,158000.0],["2016-08-30",25.7962,25.956,25.4145,25.7074,237500.0],["2016-08-31",25.6719,25.8495,25.1393,25.7518,323800.0],["2016-09-01",25.7518,26.0536,25.5565,26.0448,228000.0],["2016-09-02",26.0891,26.3199,25.8228,26.2756,208900.0],["2016-09-06",26.2667,26.2844,25.956,26.1957,200300.0],["2016-09-07",26.2312,26.4442,26.1602,26.4353,212100.0],["2016-09-08",26.391,26.391,26.0093,26.1424,150200.0],["2016-09-09",25.9382,25.9382,25.1748,25.1748,233800.0],["2016-09-12",25.0062,25.6631,25.0062,25.6098,381200.0],["2016-09-13",25.2281,25.7607,24.5091,24.5801,338700.0],["2016-09-14",24.5535,24.8641,24.0919,24.1451,243600.0],["2016-09-15",24.083,24.5623,23.9587,24.3937,313700.0],["2016-09-16",24.367,24.4114,23.9764,23.9853,658500.0],["2016-09-19",24.1717,24.4025,24.0741,24.1895,277800.0],["2016-09-20",24.2428,24.5091,24.1629,24.1717,184300.0],["2016-09-21",24.3049,24.4469,24.0208,24.4292,216200.0],["2016-09-22",24.6333,25.0239,24.5446,24.9884,264500.0],["2016-09-23",24.9973,25.0683,24.6777,24.9884,284900.0],["2016-09-26",24.802,24.8641,24.6156,24.6333,127100.0],["2016-09-27",24.7221,24.8908,24.589,24.8109,262900.0],["2016-09-28",24.8198,25.2902,24.7842,25.2103,470900.0],["2016-09-29",22.6804,24.4736,22.6804,24.154,1019000.0],["2016-09-30",24.3404,24.3493,23.9321,24.1451,519100.0],["2016-10-03",24.1806,24.5179,24.0563,24.438,580600.0],["2016-10-04",24.4469,24.9795,24.367,24.8109,470000.0],["2016-10-05",24.8375,24.8819,24.5801,24.7665,277800.0],["2016-10-06",24.6688,24.8464,24.1185,24.7221,303000.0],["2016-10-07",24.7665,24.7665,24.1895,24.2605,214400.0],["2016-10-10",24.3582,24.6511,24.3582,24.589,179200.0],["2016-10-11",24.5712,24.5712,24.0919,24.296,209600.0],["2016-10-12",24.2428,24.5002,24.1007,24.3582,169900.0],["2016-10-13",24.2072,24.2072,23.9498,23.9853,199700.0],["2016-10-14",24.0919,24.3138,23.9942,24.0475,190800.0],["2016-10-17",24.0208,24.2073,23.7368,24.0652,144900.0],["2016-10-18",24.3493,24.3493,23.9321,23.9321,180700.0],["2016-10-19",24.0031,24.3315,23.9587,24.2605,179100.0],["2016-10-20",24.2339,24.2339,23.7101,23.9498,184400.0],["2016-10-21",23.79,24.1274,23.7101,24.0475,134800.0],["2016-10-24",24.2339,24.3493,24.083,24.2783,151800.0],["2016-10-25",24.2871,24.3848,24.1629,24.2694,164200.0],["2016-10-26",24.1717,24.3138,23.719,23.7368,209700.0],["2016-10-27",23.8788,23.9853,23.5592,23.6125,154900.0],["2016-10-28",23.648,23.9942,23.5947,23.6924,130400.0],["2016-10-31",23.7101,23.9054,23.4793,23.8877,355800.0],["2016-11-01",23.9232,23.9409,23.5237,23.5859,186800.0],["2016-11-02",23.5947,23.8078,23.3107,23.3107,202700.0],["2016-11-03",23.3639,23.5415,23.2841,23.3462,194600.0],["2016-11-04",23.3639,23.6924,23.2841,23.3995,186300.0],["2016-11-07",23.9143,24.1096,23.8699,24.0208,144800.0],["2016-11-08",24.012,24.2783,23.9498,24.012,133500.0],["2016-11-09",23.7634,24.7399,23.506,24.7044,221300.0],["2016-11-10",24.9973,25.1216,24.3582,24.5179,273000.0],["2016-11-11",24.5712,25.8584,24.4824,25.743,315700.0],["2016-11-14",26.0093,26.1513,25.0594,25.5477,261800.0],["2016-11-15",25.5832,25.7341,24.5091,25.6808,400900.0],["2016-11-16",25.6276,26.2401,25.3524,26.2134,223900.0],["2016-11-17",26.1868,26.4176,26.1335,26.3466,190800.0],["2016-11-18",26.4442,26.4442,26.0536,26.4353,227700.0],["2016-11-21",26.4709,26.5419,26.027,26.533,158100.0],["2016-11-22",26.5774,26.8437,24.5534,26.8348,244400.0],["2016-11-23",26.7017,26.7549,26.2933,26.4353,197900.0],["2016-11-25",26.3022,26.5951,26.0448,26.4353,91600.0],["2016-11-28",26.0359,26.6484,26.0359,26.4087,206000.0],["2016-11-29",26.4667,26.85,26.4132,26.6182,283900.0],["2016-11-30",26.7608,26.7876,26.2705,26.3597,164300.0],["2016-12-01",26.5112,26.7608,26.012,26.1457,255500.0],["2016-12-02",26.1279,26.1814,25.4772,25.6376,181800.0],["2016-12-05",25.8872,26.4934,25.8872,26.4488,165000.0],["2016-12-06",26.6093,26.7876,26.2171,26.743,175600.0],["2016-12-07",26.6004,27.1976,26.4756,27.1352,196000.0],["2016-12-08",27.1887,27.9108,26.9659,27.893,226400.0],["2016-12-09",27.9197,28.1782,27.8573,28.1426,201000.0],["2016-12-12",27.8573,28.098,27.4472,27.991,177600.0],["2016-12-13",28.0801,28.4545,27.6968,27.9732,192600.0],["2016-12-14",27.9732,28.3298,27.6523,27.9643,135300.0],["2016-12-15",28.0356,28.3297,27.7503,27.9732,242700.0],["2016-12-16",28.1069,28.1069,27.8038,27.9286,739600.0],["2016-12-19",28.0088,28.4189,27.6701,28.3654,178900.0],["2016-12-20",28.508,28.6685,28.196,28.6328,123100.0],["2016-12-21",28.5259,28.8914,28.3832,28.7933,116700.0],["2016-12-22",28.7576,28.927,28.2495,28.4991,100900.0],["2016-12-23",28.4456,28.6774,28.3208,28.6596,100200.0],["2016-12-27",28.6418,28.9181,28.41,28.8735,72100.0],["2016-12-28",28.927,28.927,28.5348,28.6418,69800.0],["2016-12-29",28.7576,28.9448,28.5972,28.7755,92200.0],["2016-12-30",28.7933,28.829,28.1871,28.4635,129800.0],["2017-01-03",28.5259,28.8824,28.3298,28.5704,155700.0],["2017-01-04",28.4813,28.8111,28.3565,28.6507,295500.0],["2017-01-05",28.6507,28.8111,28.0445,28.2406,253700.0],["2017-01-06",28.2495,28.2674,28.0178,28.1069,144700.0],["2017-01-09",27.9019,28.2763,27.786,27.893,167300.0],["2017-01-10",27.9019,28.0534,27.8484,27.9197,202000.0],["2017-01-11",27.9554,28.4546,27.9554,28.2852,302700.0],["2017-01-12",28.205,28.2495,27.6968,28.2317,203300.0],["2017-01-13",28.2406,28.8914,28.2406,28.7487,343800.0],["2017-01-17",26.2616,26.9926,24.2113,24.6303,1376400.0],["2017-01-18",24.6303,25.29,24.5946,25.0225,493000.0],["2017-01-19",25.0493,25.2187,24.7997,24.978,350500.0],["2017-01-20",24.978,25.2187,24.9691,25.1206,329800.0],["2017-01-23",25.1117,25.6376,25.1117,25.388,286200.0],["2017-01-24",25.4237,25.8159,25.3345,25.6287,240800.0],["2017-01-25",25.8961,26.0031,25.5217,25.7446,182200.0],["2017-01-26",25.7446,25.7446,25.4148,25.4593,117500.0],["2017-01-27",25.4593,25.495,25.29,25.3613,104700.0],["2017-01-30",25.1384,25.2543,24.7997,24.8799,171900.0],["2017-01-31",24.8443,25.076,24.7373,24.978,193200.0],["2017-02-01",25.1563,25.1741,24.5857,24.764,204900.0],["2017-02-02",24.7462,24.7551,24.4609,24.6838,188200.0],["2017-02-03",24.9156,25.0136,24.8175,24.871,361100.0],["2017-02-06",24.871,25.0225,24.7462,24.9423,150400.0],["2017-02-07",25.0404,25.1563,24.8264,24.8888,176900.0],["2017-02-08",24.8443,25.1384,24.657,25.1117,287000.0],["2017-02-09",25.1473,25.5574,25.1473,25.5039,257400.0],["2017-02-10",25.7,25.8159,25.4593,25.6822,237200.0],["2017-02-13",25.8783,26.0655,25.7446,25.7713,199800.0],["2017-02-14",25.6198,25.9051,25.2008,25.6287,332500.0],["2017-02-15",25.5217,25.8783,25.5128,25.7268,614600.0],["2017-02-16",25.7803,26.0833,25.7446,25.9675,1087000.0],["2017-02-17",26.0031,26.3151,25.8516,26.0744,687300.0],["2017-02-21",26.1903,26.2973,25.9675,26.226,322900.0],["2017-02-22",26.2527,26.2527,25.8337,25.8427,177600.0],["2017-02-23",25.9585,26.1725,25.7357,25.8337,332400.0],["2017-02-24",25.7803,25.8516,25.6644,25.8337,362200.0],["2017-02-27",25.7576,26.2411,25.695,26.071,684200.0],["2017-02-28",26.0799,26.0799,25.6681,25.6771,554600.0],["2017-03-01",25.9457,26.2501,25.695,26.1516,477900.0],["2017-03-02",26.1337,26.2859,25.9277,25.9904,346700.0],["2017-03-03",26.0173,26.0173,25.5875,25.7576,302000.0],["2017-03-06",25.6502,25.883,25.4622,25.5517,407300.0],["2017-03-07",25.5159,26.0173,25.5159,25.8651,354100.0],["2017-03-08",25.9815,26.1426,25.8651,25.8919,400900.0],["2017-03-09",25.9636,26.0441,25.8024,25.874,189200.0],["2017-03-10",26.0173,26.1158,25.8293,26.071,196200.0],["2017-03-13",26.0173,26.1874,25.9725,26.1247,155200.0],["2017-03-14",26.0083,26.0262,25.7039,25.9277,116900.0],["2017-03-15",26.1068,26.2053,25.8024,25.9725,231400.0],["2017-03-16",26.1426,26.3306,26.0083,26.0531,213400.0],["2017-03-17",25.9546,26.0083,25.7487,25.883,680800.0],["2017-03-20",25.9098,25.9098,25.3816,25.5159,368400.0],["2017-03-21",25.5965,25.5965,24.8176,24.8892,390700.0],["2017-03-22",24.8534,25.0593,24.5848,24.9608,224200.0],["2017-03-23",24.9519,25.31,24.9071,25.2026,246800.0],["2017-03-24",25.3279,25.3369,25.0414,25.0951,302000.0],["2017-03-27",24.7997,25.3369,24.5938,25.2384,293900.0],["2017-03-28",25.1936,25.3906,25.0862,25.3369,253700.0],["2017-03-29",25.2742,25.6771,25.2742,25.6681,292800.0],["2017-03-30",27.0558,27.4856,26.0889,26.2769,1550600.0],["2017-03-31",26.1874,26.268,25.8651,26.0083,661500.0],["2017-04-03",26.071,26.4649,25.9277,26.0979,512100.0],["2017-04-04",25.9636,26.3754,25.8561,26.08,528300.0],["2017-04-05",26.1874,26.5365,26.1247,26.1605,525500.0],["2017-04-06",26.2053,26.6977,26.0889,26.6171,460200.0],["2017-04-07",26.5097,26.7425,26.447,26.5813,663200.0],["2017-04-10",26.5813,26.7872,26.4828,26.5097,462400.0],["2017-04-11",26.4649,26.6977,26.4112,26.6708,401700.0],["2017-04-12",26.635,26.7246,26.259,26.2948,271400.0],["2017-04-13",26.2501,26.3754,26.0352,26.0441,346800.0],["2017-04-17",26.1068,26.4112,25.9457,26.4112,428700.0],["2017-04-18",26.4202,26.6082,26.1963,26.3396,292200.0],["2017-04-19",26.3575,26.6261,26.3217,26.4112,342900.0],["2017-04-20",26.5545,26.5634,26.3933,26.4739,327800.0],["2017-04-21",26.4739,26.5813,26.3664,26.4022,517800.0],["2017-04-24",26.644,26.7156,26.4381,26.6171,380900.0],["2017-04-25",26.6619,26.9036,26.5545,26.8141,465100.0],["2017-04-26",26.7693,27.0379,26.5724,26.9305,404000.0],["2017-04-27",26.9394,27.02,26.7604,26.7693,223900.0],["2017-04-28",26.7067,26.7067,26.4112,26.6082,204400.0],["2017-05-01",26.7246,26.8588,26.5544,26.7066,317400.0],["2017-05-02",26.7246,26.7693,26.5903,26.6977,354600.0],["2017-05-03",26.5903,26.7335,26.5634,26.6529,214600.0],["2017-05-04",26.7872,26.9305,26.6261,26.6708,150600.0],["2017-05-05",26.7783,26.9036,26.5276,26.8768,178500.0],["2017-05-08",26.7962,27.029,26.7425,26.9305,156100.0],["2017-05-09",26.9573,26.9573,26.7335,26.8947,180700.0],["2017-05-10",26.823,27.0827,26.6798,27.0379,332600.0],["2017-05-11",27.0111,27.0379,26.6171,26.6261,251500.0],["2017-05-12",26.5813,26.6261,26.2948,26.3664,220300.0],["2017-05-15",26.4918,26.8051,26.456,26.7604,202000.0],["2017-05-16",26.7783,26.9394,26.5365,26.823,245000.0],["2017-05-17",26.4291,26.4828,25.874,26.0262,393900.0],["2017-05-18",25.9457,26.3217,25.9457,26.08,260200.0],["2017-05-19",26.1337,26.3575,25.8919,25.9367,228000.0],["2017-05-22",25.9636,26.1068,25.8919,26.08,227100.0],["2017-05-23",26.1247,26.268,25.9188,26.1158,183400.0],["2017-05-24",26.1426,26.3306,26.0083,26.1247,149700.0],["2017-05-25",26.2501,26.3575,26.1695,26.2321,200700.0],["2017-05-26",26.1874,26.3038,26.0889,26.1426,250300.0],["2017-05-30",26.0752,26.4528,26.0662,26.4169,187300.0],["2017-05-31",26.4978,26.5697,26.1561,26.255,307900.0],["2017-06-01",26.3899,26.7136,26.0662,26.4978,380600.0],["2017-06-02",26.4978,26.8844,26.4888,26.7046,282000.0],["2017-06-05",26.6686,26.8664,26.6237,26.6416,160100.0],["2017-06-06",26.5158,26.6057,26.309,26.4169,211100.0],["2017-06-07",26.4618,26.7136,26.1561,26.309,169900.0],["2017-06-08",26.4348,26.6866,26.282,26.6327,174000.0],["2017-06-09",26.7316,26.7406,26.0122,26.246,232800.0],["2017-06-12",26.1741,26.309,25.7425,26.2011,266200.0],["2017-06-13",26.3,26.6506,26.2011,26.5427,181200.0],["2017-06-14",26.5158,26.6147,26.1471,26.309,158000.0],["2017-06-15",26.0032,26.1921,25.8864,26.1921,154400.0],["2017-06-16",26.0572,26.3,25.8234,26.291,439300.0],["2017-06-19",26.3899,26.7226,26.3719,26.5787,251100.0],["2017-06-20",26.5787,26.8305,26.246,26.264,277700.0],["2017-06-21",26.3359,26.6686,26.219,26.3809,292100.0],["2017-06-22",26.3629,26.8934,26.282,26.7855,228700.0],["2017-06-23",26.8035,27.334,26.6596,27.2351,1640500.0],["2017-06-26",27.361,27.5048,26.9833,27.1901,224500.0],["2017-06-27",27.1272,27.307,26.9563,27.0463,167700.0],["2017-06-28",27.2081,27.7386,26.9743,27.7116,530200.0],["2017-06-29",28.5658,28.6018,27.0822,27.5498,701800.0],["2017-06-30",27.6577,28.0173,27.5588,27.7746,687700.0],["2017-07-03",27.8735,27.9274,27.4419,27.7836,238500.0],["2017-07-05",27.8375,28.2691,27.6846,28.0533,527700.0],["2017-07-06",27.9094,28.2421,27.7926,27.8465,494200.0],["2017-07-07",27.8915,28.5928,27.6667,28.377,570400.0],["2017-07-10",28.4399,28.7816,28.323,28.5928,363000.0],["2017-07-11",28.6557,28.7366,28.2511,28.2871,354700.0],["2017-07-12",28.4939,28.9075,28.4939,28.5298,388500.0],["2017-07-13",28.6018,28.6737,28.2331,28.314,410300.0],["2017-07-14",28.395,28.7007,28.2421,28.4939,331800.0],["2017-07-17",28.4759,28.7277,28.386,28.404,320200.0],["2017-07-18",28.2871,28.4669,28.2511,28.2871,247700.0],["2017-07-19",28.323,28.8625,28.2691,28.8535,322400.0],["2017-07-20",28.8535,29.0154,28.7456,28.8176,287600.0],["2017-07-21",28.9434,28.9434,28.4669,28.5748,251600.0],["2017-07-24",28.5298,28.6018,28.368,28.5029,325400.0],["2017-07-25",28.5478,28.9614,28.5298,28.8895,292600.0],["2017-07-26",28.9165,29.1053,28.8535,29.0693,177300.0],["2017-07-27",29.0873,29.2492,28.7546,28.8715,440600.0],["2017-07-28",28.7906,28.9435,28.6467,28.8985,273300.0],["2017-07-31",28.9524,29.1143,28.5208,28.7816,296300.0],["2017-08-01",28.8715,28.8715,28.5298,28.7007,267600.0],["2017-08-02",28.7187,28.8356,28.0983,28.2871,337200.0],["2017-08-03",28.395,28.7007,28.1072,28.1522,252500.0],["2017-08-04",28.1792,28.395,28.1073,28.2781,365500.0],["2017-08-07",28.323,28.6108,28.2062,28.6018,264200.0],["2017-08-08",28.5568,28.8895,28.359,28.395,397800.0],["2017-08-09",28.2961,28.6827,28.0263,28.6737,340500.0],["2017-08-10",28.4759,28.6467,28.1612,28.2511,289000.0],["2017-08-11",28.2691,29.0154,28.2241,28.9794,1030000.0],["2017-08-14",29.2042,29.366,28.9614,29.2671,307500.0],["2017-08-15",29.3391,29.5369,29.1772,29.2312,326400.0],["2017-08-16",29.2941,29.6088,29.2492,29.3211,184800.0],["2017-08-17",29.2402,29.5369,29.1413,29.1952,307000.0],["2017-08-18",29.0424,29.6088,29.0064,29.2402,507400.0],["2017-08-21",29.2582,29.456,29.1772,29.384,275100.0],["2017-08-22",29.5009,29.9325,29.4919,29.9235,197600.0],["2017-08-23",29.7437,30.1123,29.7437,29.8066,195800.0],["2017-08-24",29.8696,30.0314,29.6538,29.8786,166700.0],["2017-08-25",30.0044,30.472,29.7527,29.7617,197900.0],["2017-08-28",29.7797,29.9865,29.7167,29.9235,236700.0],["2017-08-29",29.6987,29.9235,29.4829,29.6897,252600.0],["2017-08-30",29.7665,29.9921,29.7123,29.8567,160800.0],["2017-08-31",29.956,30.308,29.956,30.308,184900.0],["2017-09-01",30.317,30.4163,29.9921,30.1997,257400.0],["2017-09-05",30.1365,30.3802,30.0011,30.326,309700.0],["2017-09-06",30.3892,30.5427,30.1816,30.1997,481300.0],["2017-09-07",30.2268,30.5517,30.0192,30.1636,426200.0],["2017-09-08",30.1455,30.4614,30.0372,30.4163,288700.0],["2017-09-11",30.5156,31.2557,30.5156,31.0571,474700.0],["2017-09-12",31.5896,32.9796,31.1383,32.8352,614800.0],["2017-09-13",32.8893,33.3406,32.6276,32.6998,748800.0],["2017-09-14",32.6637,33.4489,32.5463,33.3587,712300.0],["2017-09-15",33.5301,34.7576,33.5211,33.6745,1609100.0],["2017-09-18",33.7287,34.0265,33.6926,33.837,435300.0],["2017-09-19",34.0175,34.2251,33.7377,34.0356,315400.0],["2017-09-20",34.1078,34.1078,33.6836,33.846,259100.0],["2017-09-21",33.8912,33.8912,33.4128,33.4399,372400.0],["2017-09-22",33.5211,33.8009,33.3948,33.6565,325300.0],["2017-09-25",33.5211,33.7648,33.2684,33.6565,411800.0],["2017-09-26",33.846,33.9634,33.6565,33.8551,949600.0],["2017-09-27",34.1529,34.2973,33.828,34.2432,706300.0],["2017-09-28",33.8551,34.6583,32.9976,34.0175,898900.0],["2017-09-29",34.1168,34.6583,34.0897,34.4508,614400.0],["2017-10-02",34.5681,35.1548,34.541,34.9923,543200.0],["2017-10-03",34.9742,35.5428,34.4598,35.4706,783900.0],["2017-10-04",35.5248,36.0934,35.1818,35.9039,610600.0],["2017-10-05",35.949,36.0302,35.6331,35.8768,364300.0],["2017-10-06",35.8587,36.2829,35.8046,36.1295,368200.0],["2017-10-09",36.1385,36.3552,36.0844,36.2468,322100.0],["2017-10-10",36.4003,36.8877,36.3642,36.4725,419300.0],["2017-10-11",36.4725,37.1675,36.4274,37.1043,1114300.0],["2017-10-12",37.0952,37.1945,36.7794,36.8245,420500.0],["2017-10-13",36.9689,36.9689,36.5898,36.7703,305600.0],["2017-10-16",36.8425,37.1855,36.8425,37.0411,172300.0],["2017-10-17",37.1043,37.4473,36.9057,37.0772,327600.0],["2017-10-18",37.3028,37.5736,37.1133,37.5014,279300.0],["2017-10-19",37.2848,37.7451,37.2848,37.6639,211900.0],["2017-10-20",37.9978,38.3679,37.9166,38.0339,313400.0],["2017-10-23",38.043,38.3137,38.043,38.2235,317500.0],["2017-10-24",38.2505,38.3318,38.0068,38.2415,242200.0],["2017-10-25",38.2325,38.6567,37.8805,38.2776,320400.0],["2017-10-26",38.404,38.7289,38.3588,38.4942,382500.0],["2017-10-27",38.6296,38.783,38.07,38.3949,351200.0],["2017-10-30",38.3498,38.4672,37.4743,37.6819,285500.0],["2017-10-31",37.7902,38.3047,37.7722,38.2054,342700.0],["2017-11-01",38.3679,38.3679,37.5917,37.9346,316300.0],["2017-11-02",37.8534,38.404,37.6819,38.2686,214300.0],["2017-11-03",38.1332,38.3588,37.8805,37.9978,293300.0],["2017-11-06",38.0339,38.2686,37.709,38.07,409400.0],["2017-11-07",38.1422,38.2144,37.709,37.8263,241200.0],["2017-11-08",37.6909,37.9888,37.3841,37.9076,239500.0],["2017-11-09",37.6278,37.8985,37.4202,37.8534,190500.0],["2017-11-10",37.7,38.2325,37.7,38.0429,160600.0],["2017-11-13",37.8173,38.1693,37.5285,38.0971,248100.0],["2017-11-14",37.9076,38.1693,37.6729,37.6909,222900.0],["2017-11-15",37.4834,37.6639,36.6349,36.8245,389300.0],["2017-11-16",36.9238,37.375,36.653,37.375,354500.0],["2017-11-17",37.2667,37.8354,37.1494,37.8173,270400.0],["2017-11-20",37.8263,38.2235,37.7451,38.1513,337400.0],["2017-11-21",38.2325,38.3498,37.9346,38.1332,297200.0],["2017-11-22",38.1513,38.3588,37.8173,37.8895,213900.0],["2017-11-24",37.9617,38.2415,37.8263,38.1964,108000.0],["2017-11-27",38.2054,38.422,37.6458,37.727,453300.0],["2017-11-28",37.8715,38.3498,37.8083,38.2235,320800.0],["2017-11-29",38.2054,38.2325,37.1765,37.2758,266100.0],["2017-11-30",37.5475,37.5475,37.0765,37.4388,311700.0],["2017-12-01",37.4388,37.7195,36.4064,37.5293,353900.0],["2017-12-04",37.8373,38.118,36.7777,36.7867,619100.0],["2017-12-05",36.7686,37.5293,36.7686,37.2667,254100.0],["2017-12-06",37.1943,37.6561,36.7596,37.3301,194600.0],["2017-12-07",37.321,37.7105,37.1218,37.3392,299800.0],["2017-12-08",37.5837,37.8644,37.321,37.4025,177500.0],["2017-12-11",37.4478,37.9278,37.3482,37.4931,196300.0],["2017-12-12",37.5384,37.8282,37.2214,37.2848,214500.0],["2017-12-13",37.3301,37.9006,37.3301,37.5203,284700.0],["2017-12-14",37.5746,37.7829,36.8411,36.986,356600.0],["2017-12-15",37.0312,38.0365,37.0312,37.8825,727400.0],["2017-12-18",38.0818,38.7701,38.0818,38.6886,282700.0],["2017-12-19",38.761,39.0508,38.5527,38.7157,303400.0],["2017-12-20",38.8787,39.0146,38.3806,38.6523,285900.0],["2017-12-21",38.7067,38.9784,38.5165,38.5527,208400.0],["2017-12-22",38.5346,38.761,38.2267,38.6523,248400.0],["2017-12-26",38.5255,38.7157,38.3172,38.5708,195400.0],["2017-12-27",38.5889,38.915,38.4893,38.6523,350900.0],["2017-12-28",38.6523,38.761,38.3625,38.6976,224300.0],["2017-12-29",38.7791,39.0508,38.4984,38.5527,234800.0],["2018-01-02",38.8425,39.2138,38.3806,39.1595,705900.0],["2018-01-03",39.1414,39.5851,38.9784,39.2501,436800.0],["2018-01-04",39.3406,39.7391,39.087,39.1142,388100.0],["2018-01-05",39.1595,39.5036,38.9784,39.4946,233500.0],["2018-01-08",39.404,39.9293,38.9602,39.8206,228600.0],["2018-01-09",40.047,40.1738,39.5761,39.5942,229500.0],["2018-01-10",39.4312,39.7481,39.3225,39.5489,329700.0],["2018-01-11",43.1895,46.7577,42.1118,45.7796,1920200.0],["2018-01-12",46.0423,47.0837,45.8249,45.9064,1200900.0],["2018-01-16",46.2687,47.8716,46.2687,47.4188,713000.0],["2018-01-17",47.7992,48.5418,47.4641,47.5547,684900.0],["2018-01-18",47.5094,47.9984,46.4317,46.4589,397400.0],["2018-01-19",46.4226,47.2196,46.4226,46.7758,439100.0],["2018-01-22",46.6943,46.9026,46.1872,46.323,347100.0],["2018-01-23",46.3955,46.7939,45.6619,45.7796,376500.0],["2018-01-24",45.8702,46.0423,44.9917,45.2272,607200.0],["2018-01-25",45.363,45.4355,44.9917,45.191,405700.0],["2018-01-26",45.3721,46.0061,44.9736,45.843,613700.0],["2018-01-29",45.834,46.2053,45.4627,46.0785,345300.0],["2018-01-30",45.7343,46.2415,45.2996,45.6981,304500.0],["2018-01-31",45.7162,46.0785,45.0823,45.1276,225600.0],["2018-02-01",44.8015,45.028,44.5027,44.9736,370100.0],["2018-02-02",44.6114,44.6657,43.7057,43.7782,385400.0],["2018-02-05",43.6423,44.2038,42.7367,42.7458,322600.0],["2018-02-06",42.0032,43.6695,41.5594,43.3978,482100.0],["2018-02-07",43.3888,43.7238,43.0175,43.2891,256900.0],["2018-02-08",43.3344,43.3435,41.7949,41.8039,355800.0],["2018-02-09",42.1028,42.5646,40.8711,42.0303,314500.0],["2018-02-12",42.2024,42.6009,41.7858,42.4288,212400.0],["2018-02-13",42.3382,42.8726,42.1662,42.8545,152200.0],["2018-02-14",42.4831,43.742,42.4831,43.2348,234600.0],["2018-02-15",43.3888,43.5518,42.791,43.4703,235300.0],["2018-02-16",43.2892,43.6152,42.9994,43.2529,284900.0],["2018-02-20",43.0446,43.579,42.8454,43.3797,219400.0],["2018-02-21",43.5699,45.0551,42.7458,44.3397,582000.0],["2018-02-22",44.5661,44.6204,43.7692,43.8688,377600.0],["2018-02-23",44.1405,44.4665,43.5518,44.1042,177800.0],["2018-02-26",44.1223,44.5118,43.7239,43.9684,295300.0],["2018-02-27",44.0589,44.4846,43.0356,43.3073,643900.0],["2018-02-28",43.4344,43.8522,42.5261,42.5715,301400.0],["2018-03-01",42.5534,42.6715,41.4998,41.9721,813000.0],["2018-03-02",41.5997,42.2355,41.4816,42.1628,596200.0],["2018-03-05",41.963,42.8804,41.9176,42.5443,626400.0],["2018-03-06",41.3272,41.3544,39.2654,39.3017,2061700.0],["2018-03-07",39.0655,40.4007,38.7295,40.3281,1260000.0],["2018-03-08",39.438,39.6741,34.9238,35.2507,2005400.0],["2018-03-09",35.5414,36.8039,35.5414,36.6768,1152200.0],["2018-03-12",36.6768,37.3489,36.6768,37.1581,894900.0],["2018-03-13",37.2944,37.6123,37.0401,37.0401,460300.0],["2018-03-14",37.1309,37.7485,37.0582,37.2853,648400.0],["2018-03-15",37.358,37.8666,36.9402,37.5578,527800.0],["2018-03-16",37.3943,37.6486,37.1672,37.3307,1104800.0],["2018-03-19",37.2853,37.5578,36.8675,37.3943,590500.0],["2018-03-20",37.3943,37.8757,37.358,37.576,537600.0],["2018-03-21",37.6395,37.803,37.4125,37.4306,457800.0],["2018-03-22",37.1218,37.5487,36.3952,36.4043,315900.0],["2018-03-23",36.4497,36.9401,35.5959,35.6322,310400.0],["2018-03-26",36.2589,36.3134,35.5686,36.2953,552200.0],["2018-03-27",36.3043,36.3861,35.0055,35.0509,511900.0],["2018-03-28",35.0509,36.4043,34.3969,34.951,1020100.0],["2018-03-29",37.9302,38.0029,34.8874,34.9237,1079500.0],["2018-04-02",34.8965,35.278,33.2979,33.7975,900800.0],["2018-04-03",33.9337,35.6958,33.3615,35.3507,1073500.0],["2018-04-04",34.7603,35.2235,34.2698,35.1418,649200.0],["2018-04-05",35.3325,35.3325,34.6058,35.2326,704800.0],["2018-04-06",34.7421,35.0963,33.9065,34.2062,417200.0],["2018-04-09",34.515,34.9056,33.9791,34.179,717700.0],["2018-04-10",34.5513,35.0055,34.0609,34.7421,753900.0],["2018-04-11",34.5695,35.0418,33.4432,34.5513,341200.0],["2018-04-12",34.6422,35.2144,34.5423,34.9056,367700.0],["2018-04-13",35.1145,35.1145,34.2062,34.4424,210500.0],["2018-04-16",34.7603,34.9238,34.4787,34.8057,287900.0],["2018-04-17",34.9783,35.5051,34.9328,35.2144,334000.0],["2018-04-18",35.278,35.7231,35.0237,35.5686,352000.0],["2018-04-19",35.3597,35.5959,35.1145,35.2871,247500.0],["2018-04-20",35.1417,35.3506,34.1063,34.3515,272900.0],["2018-04-23",34.4515,34.7149,33.7884,33.8338,272000.0],["2018-04-24",33.9337,34.4151,33.3797,33.8066,237400.0],["2018-04-25",33.861,34.0881,33.2979,33.6431,181700.0],["2018-04-26",33.8429,33.9973,33.4705,33.9246,208500.0],["2018-04-27",33.9882,33.9882,33.2343,33.6249,191800.0],["2018-04-30",33.6703,34.0245,33.4251,33.5431,648300.0],["2018-05-01",33.5432,33.8247,33.089,33.6703,252600.0],["2018-05-02",33.7248,34.2062,33.4523,33.7975,290100.0],["2018-05-03",33.7157,34.07,33.1072,33.743,252600.0],["2018-05-04",33.5977,34.2879,33.4705,34.2516,279600.0],["2018-05-07",34.3515,35.0237,33.7339,34.8238,747100.0],["2018-05-08",34.8874,35.1327,34.6422,34.9328,444700.0],["2018-05-09",34.9056,34.9056,33.961,34.3969,283300.0],["2018-05-10",34.4514,34.7512,34.3697,34.7421,243400.0],["2018-05-11",34.7421,35.1417,34.4787,34.733,156700.0],["2018-05-14",34.7875,34.8692,33.634,33.6885,276500.0],["2018-05-15",33.5977,33.8429,33.4069,33.8066,252800.0],["2018-05-16",33.7975,34.1426,33.525,33.961,346600.0],["2018-05-17",34.0609,34.179,33.3978,33.6067,373800.0],["2018-05-18",33.7339,33.7339,33.1526,33.4886,655200.0],["2018-05-21",33.6067,34.0609,33.2797,33.9156,312600.0],["2018-05-22",34.079,34.1971,33.5341,33.5704,202500.0],["2018-05-23",33.3978,34.0609,32.7166,34.0609,242700.0],["2018-05-24",34.0972,34.4333,33.8792,34.3152,316900.0],["2018-05-25",34.079,34.1244,33.5341,33.6885,240300.0],["2018-05-29",33.5068,34.3243,33.4887,34.2425,428400.0],["2018-05-30",34.4514,34.6059,32.3624,34.2062,527000.0],["2018-05-31",34.1333,34.5344,34.1333,34.5344,338000.0],["2018-06-01",34.6438,35.2182,34.3885,34.9902,383200.0],["2018-06-04",35.1179,35.5646,34.9994,35.2638,328300.0],["2018-06-05",35.3732,36.0934,35.3732,35.9749,332100.0],["2018-06-06",35.9657,36.5492,35.1726,35.5828,427700.0],["2018-06-07",35.674,35.674,34.9447,35.1999,300200.0],["2018-06-08",35.2091,35.7743,34.9811,35.3458,333900.0],["2018-06-11",35.3458,35.6375,35.3002,35.6011,209100.0],["2018-06-12",35.6284,35.8837,35.282,35.8654,245600.0],["2018-06-13",35.7652,36.0296,35.6102,35.7287,346500.0],["2018-06-14",35.911,36.0843,35.5646,35.7743,296700.0],["2018-06-15",35.5373,35.6193,35.1999,35.4826,398300.0],["2018-06-18",35.4187,36.0204,35.1999,35.9384,234600.0],["2018-06-19",35.7378,35.8837,35.0267,35.8563,255400.0],["2018-06-20",35.9931,36.1116,35.437,35.519,200800.0],["2018-06-21",35.4917,35.5464,34.343,34.5071,422700.0],["2018-06-22",34.5526,34.5526,33.0119,33.0575,860000.0],["2018-06-25",33.0028,33.0484,32.0091,32.3737,485400.0],["2018-06-26",32.4376,33.0393,32.3008,32.6199,221600.0],["2018-06-27",32.6928,32.7475,31.6535,31.7264,481800.0],["2018-06-28",33.796,37.5885,33.2763,37.315,2025000.0],["2018-06-29",37.4336,37.6068,35.3002,35.3914,1118100.0],["2018-07-02",35.1726,35.5099,33.2945,35.3185,652100.0],["2018-07-03",35.4643,35.5373,34.5982,34.972,384000.0],["2018-07-05",35.2638,35.4643,34.7623,35.0176,359600.0],["2018-07-06",34.9356,35.1361,34.6712,34.9356,256500.0],["2018-07-09",35.1726,35.3093,34.7168,35.1908,378300.0],["2018-07-10",35.2729,35.2729,34.7806,35.0176,320500.0],["2018-07-11",34.9173,35.3458,34.7076,35.0814,318800.0],["2018-07-12",35.282,36.1481,34.4979,36.1207,310400.0],["2018-07-13",36.0843,36.221,35.1179,35.3002,325600.0],["2018-07-16",35.519,36.1116,35.437,35.6102,296600.0],["2018-07-17",35.674,36.4125,33.2763,36.3122,318800.0],["2018-07-18",36.1389,36.7771,36.0113,36.5674,319200.0],["2018-07-19",36.3669,36.6586,35.6922,35.9202,224300.0],["2018-07-20",35.8655,36.2757,35.5008,35.674,168000.0],["2018-07-23",35.5646,36.1663,35.3185,35.8928,280800.0],["2018-07-24",36.0934,36.2848,35.5646,35.9019,284100.0],["2018-07-25",35.911,36.5492,35.5464,36.3213,330900.0],["2018-07-26",35.7834,36.4945,35.1088,36.3851,254900.0],["2018-07-27",36.3578,36.4672,34.6803,34.8353,259900.0],["2018-07-30",34.8079,35.2911,33.3492,33.4769,624200.0],["2018-07-31",33.6592,33.6957,32.9754,33.5407,517900.0],["2018-08-01",33.5042,34.1697,33.3857,34.0421,313100.0],["2018-08-02",33.878,34.6529,33.796,34.27,180600.0],["2018-08-03",34.2791,34.3156,33.7868,34.1971,226400.0],["2018-08-06",34.1789,34.8626,34.0603,34.8261,162100.0],["2018-08-07",34.9355,35.2546,34.8717,35.0541,145400.0],["2018-08-08",35.0541,35.2182,33.9236,35.0541,179100.0],["2018-08-09",35.0905,35.3002,34.8535,34.9264,183600.0],["2018-08-10",34.7532,35.3823,34.6803,35.2273,229700.0],["2018-08-13",35.282,35.6558,35.0996,35.364,225600.0],["2018-08-14",35.4279,35.7743,35.0905,35.6922,186800.0],["2018-08-15",35.6831,35.9658,34.7441,34.9082,172800.0],["2018-08-16",35.0723,35.3549,34.9173,35.0814,159600.0],["2018-08-17",35.0085,35.3093,34.8353,35.2455,133000.0],["2018-08-20",35.3093,35.6193,35.2546,35.437,127800.0],["2018-08-21",35.5008,35.829,35.4461,35.5373,170800.0],["2018-08-22",35.4552,36.2119,35.3367,36.1025,203300.0],["2018-08-23",35.9657,36.3669,35.829,36.1025,143000.0],["2018-08-24",36.1481,37.078,36.1481,37.0142,296000.0],["2018-08-27",37.0233,37.0324,36.5492,36.6222,171500.0],["2018-08-28",36.6769,36.9321,36.3669,36.6951,131300.0],["2018-08-29",36.7863,37.3241,36.5675,37.1509,173000.0],["2018-08-30",36.9954,37.2516,35.8336,37.0046,139900.0],["2018-08-31",36.785,37.5077,36.5288,37.4437,229800.0],["2018-09-04",37.215,37.8005,36.9039,37.5992,565400.0],["2018-09-05",37.5351,37.5351,36.5471,36.6935,529500.0],["2018-09-06",36.6295,37.4803,36.227,37.2058,310900.0],["2018-09-07",37.0046,37.6632,36.6844,37.5077,495900.0],["2018-09-10",37.6083,38.1024,37.4986,37.8096,292900.0],["2018-09-11",37.7273,38.3402,37.709,38.1938,302200.0],["2018-09-12",38.1389,39.2184,38.1389,39.0904,669100.0],["2018-09-13",39.2093,39.4014,38.4957,38.6421,524400.0],["2018-09-14",38.6512,39.1087,38.6512,38.9257,270900.0],["2018-09-17",38.9165,38.9165,38.0383,38.1023,516600.0],["2018-09-18",38.1115,38.7153,38.1115,38.5872,235700.0],["2018-09-19",38.5415,38.5963,38.0932,38.3951,310400.0],["2018-09-20",38.5323,38.8799,38.1023,38.7976,225900.0],["2018-09-21",38.9257,39.2825,38.6238,38.6238,675900.0],["2018-09-24",38.697,38.7702,38.2304,38.4866,236400.0],["2018-09-25",38.6329,38.9531,38.3585,38.8525,276300.0],["2018-09-26",38.8982,39.1727,38.1115,38.1938,367900.0],["2018-09-27",38.3768,39.2001,38.3128,38.9257,821100.0],["2018-09-28",32.9427,33.8942,31.7626,32.2841,3295300.0],["2018-10-01",32.2658,33.1166,32.2475,32.5402,860600.0],["2018-10-02",32.1194,32.4305,31.3967,31.5156,698400.0],["2018-10-03",31.6437,32.0828,31.2869,32.0279,565700.0],["2018-10-04",32.0188,32.2475,31.8175,32.0371,496100.0],["2018-10-05",32.092,32.3207,30.9027,31.1863,464300.0],["2018-10-08",31.0582,31.3875,30.5642,30.8386,396300.0],["2018-10-09",30.674,31.3418,30.3629,30.7289,484500.0],["2018-10-10",30.6557,31.0765,29.8872,29.9604,454900.0],["2018-10-11",29.8415,30.4636,29.6768,29.7592,531700.0],["2018-10-12",30.2532,30.4087,29.439,29.7683,389400.0],["2018-10-15",29.7043,29.8598,29.4024,29.6311,327000.0],["2018-10-16",29.8872,30.3172,29.4664,30.2349,411500.0],["2018-10-17",30.1891,30.4453,29.7866,30.2257,284300.0],["2018-10-18",30.1617,30.1617,29.4024,29.6677,251400.0],["2018-10-19",29.7134,29.9787,29.1737,29.4024,331300.0],["2018-10-22",29.5122,30.1251,29.4481,29.6951,259500.0],["2018-10-23",29.2743,29.7134,28.9633,29.4664,570800.0],["2018-10-24",29.5122,29.6585,28.3046,28.3229,464900.0],["2018-10-25",28.5425,28.9541,28.2954,28.5059,374400.0],["2018-10-26",28.0119,28.7437,27.6551,28.4967,416800.0],["2018-10-29",28.945,29.2377,28.0119,28.2954,452700.0],["2018-10-30",28.2131,28.6339,28.1948,28.5425,283300.0],["2018-10-31",28.8352,29.5762,28.8352,29.4024,376700.0],["2018-11-01",29.503,29.8781,29.2011,29.3932,365900.0],["2018-11-02",29.4298,29.5854,29.0639,29.4664,478000.0],["2018-11-05",29.4756,29.7226,29.1188,29.6036,277100.0],["2018-11-06",29.503,29.9879,29.32,29.75,176100.0],["2018-11-07",29.9055,30.4178,29.8415,30.3812,189700.0],["2018-11-08",30.3538,30.5276,29.9421,30.2074,159200.0],["2018-11-09",29.9787,30.0611,29.5853,29.9879,150700.0],["2018-11-12",29.9421,29.9421,29.5213,29.5396,251900.0],["2018-11-13",29.6585,30.0428,29.4847,29.6311,209700.0],["2018-11-14",29.8415,30.0794,29.6219,29.6311,165700.0],["2018-11-15",29.6311,30.5002,29.4756,30.3355,241700.0],["2018-11-16",30.1159,30.5825,30.0793,30.3812,351000.0],["2018-11-19",30.3812,30.4636,29.2469,29.8141,902300.0],["2018-11-20",29.3932,30.1159,29.3749,29.9055,566300.0],["2018-11-21",30.18,30.7563,29.7683,30.6191,164700.0],["2018-11-23",30.3995,30.8204,30.3995,30.7289,87900.0],["2018-11-26",31.0948,31.3052,30.8295,30.8661,230700.0],["2018-11-27",30.5825,30.8661,30.0336,30.738,511300.0],["2018-11-28",30.9576,31.6894,30.738,31.5797,469200.0],["2018-11-29",31.4333,32.467,31.4333,32.1194,494400.0],["2018-11-30",32.0781,32.5375,31.9678,32.3078,537000.0],["2018-12-03",32.611,32.611,31.6738,31.9586,555700.0],["2018-12-04",31.9219,32.1424,31.0397,31.2327,346600.0],["2018-12-06",30.7732,31.6737,30.5343,31.6646,380400.0],["2018-12-07",31.6094,32.0045,30.9846,31.1132,357600.0],["2018-12-10",31.0673,31.9127,31.0673,31.7564,270300.0],["2018-12-11",31.9586,32.0964,31.4624,31.7197,452200.0],["2018-12-12",31.9862,32.6753,31.297,32.4915,320600.0],["2018-12-13",32.7121,32.7764,32.2802,32.4824,214900.0],["2018-12-14",32.2159,32.5099,31.83,31.977,179500.0],["2018-12-17",31.9218,32.1516,31.003,31.1867,269700.0],["2018-12-18",31.5175,31.9862,31.3705,31.5359,381000.0],["2018-12-19",31.5911,32.0964,31.1316,31.3062,272500.0],["2018-12-20",31.3154,31.5267,30.6446,31.0857,287500.0],["2018-12-21",31.1684,31.3705,29.7717,29.79,954300.0],["2018-12-24",29.5879,30.5068,29.5787,30.0749,164700.0],["2018-12-26",30.2311,31.3062,29.202,31.2786,245000.0],["2018-12-27",30.8835,32.1056,30.7273,32.1056,429600.0],["2018-12-28",32.1975,32.657,31.7565,32.2251,315800.0],["2018-12-31",32.2435,32.8407,32.1699,32.611,383400.0],["2019-01-02",32.1148,32.8683,31.1959,32.4548,349800.0],["2019-01-03",32.124,32.3078,30.8835,31.0305,449900.0],["2019-01-04",31.3981,32.464,30.4333,32.3537,378900.0],["2019-01-07",32.3721,32.8132,32.1975,32.5651,427400.0],["2019-01-08",32.8683,33.4196,32.3537,33.3369,338000.0],["2019-01-09",33.2726,33.9342,33.2358,33.4472,275300.0],["2019-01-10",33.4472,33.6769,33.0521,33.5207,248400.0],["2019-01-11",33.4012,33.7688,33.2634,33.7045,221000.0],["2019-01-14",33.5023,33.5023,32.6937,33.245,296400.0],["2019-01-15",33.2542,33.7045,33.1807,33.5666,290900.0],["2019-01-16",33.6401,33.7872,32.9786,33.291,386800.0],["2019-01-17",33.245,33.9526,32.951,33.2267,776200.0],["2019-01-18",29.3398,32.0964,29.2479,31.7105,1534200.0],["2019-01-22",31.3705,32.8132,31.3705,31.9127,573000.0],["2019-01-23",32.0597,32.611,31.6921,31.7381,328000.0],["2019-01-24",31.7013,31.9954,31.5267,31.8208,564700.0],["2019-01-25",31.8943,32.7029,31.8943,32.3537,462700.0],["2019-01-28",32.0046,32.8407,32.0046,32.7121,397300.0],["2019-01-29",32.5926,33.1991,32.5191,32.5283,486100.0],["2019-01-30",32.5559,32.6753,32.1699,32.4548,549300.0],["2019-01-31",32.3997,33.4472,32.3997,33.291,493500.0],["2019-02-01",33.2175,33.6861,33.1623,33.4012,442900.0],["2019-02-04",33.4748,34.0353,33.4748,33.7688,454600.0],["2019-02-05",33.8331,34.2834,33.8331,34.0261,245700.0],["2019-02-06",34.0812,34.1915,33.732,33.8055,296100.0],["2019-02-07",33.631,33.9066,33.2266,33.4472,277300.0],["2019-02-08",33.3002,33.6034,33.2542,33.3553,244500.0],["2019-02-11",33.4564,33.879,33.3185,33.4564,445000.0],["2019-02-12",33.7045,34.412,33.5666,34.2834,322600.0],["2019-02-13",34.2742,34.4212,33.4196,33.4564,382100.0],["2019-02-14",33.4288,34.072,33.4288,33.7872,335800.0],["2019-02-15",33.9801,34.3661,33.8055,34.2926,300700.0],["2019-02-19",34.219,34.4947,33.9985,34.3844,362700.0],["2019-02-20",34.3753,34.6877,34.2466,34.3293,502400.0],["2019-02-21",34.3293,34.7887,34.1088,34.7796,260200.0],["2019-02-22",34.8347,34.945,34.7336,34.8714,353600.0],["2019-02-25",34.9725,35.3125,34.7704,34.8255,368200.0],["2019-02-26",34.8071,34.8898,34.4488,34.4671,243800.0],["2019-02-27",34.4028,34.6601,34.1455,34.1639,302600.0],["2019-02-28",34.1132,34.27,33.9009,33.9378,467400.0],["2019-03-01",34.1224,34.3992,33.864,34.2885,412700.0],["2019-03-04",34.2977,34.3069,33.5134,33.6795,219100.0],["2019-03-05",33.6518,34.0301,33.4119,33.5687,492200.0],["2019-03-06",33.6241,33.781,33.255,33.4303,464200.0],["2019-03-07",33.4027,33.8733,33.3196,33.5318,374100.0],["2019-03-08",33.375,33.7533,33.1535,33.5595,480000.0],["2019-03-11",33.6426,34.2608,33.5042,34.0486,374400.0],["2019-03-12",34.0855,34.0855,33.8271,33.864,874800.0],["2019-03-13",33.9655,34.8052,33.9655,34.3715,423100.0],["2019-03-14",34.3346,34.6391,34.0763,34.1316,187700.0],["2019-03-15",34.1039,34.3439,33.8179,33.8825,526000.0],["2019-03-18",33.8917,34.5376,33.8917,34.187,249800.0],["2019-03-19",34.2885,34.5007,34.1316,34.3162,230300.0],["2019-03-20",34.2423,34.5099,34.0393,34.1224,462000.0],["2019-03-21",33.9932,34.4638,33.9932,34.2793,586000.0],["2019-03-22",34.2423,34.2423,33.0428,33.052,292800.0],["2019-03-25",32.9874,33.6333,32.9229,33.4673,268400.0],["2019-03-26",33.6149,34.3808,33.6149,34.2608,572500.0],["2019-03-27",34.187,34.3346,33.6979,34.1685,845600.0],["2019-03-28",34.2608,35.4234,34.1132,35.3588,864000.0],["2019-03-29",42.8145,43.9217,40.157,40.9413,3073400.0],["2019-04-01",41.1074,41.864,40.3785,41.7072,1502500.0],["2019-04-02",41.6426,41.8825,40.9229,41.2089,549500.0],["2019-04-03",41.4581,41.9379,41.2551,41.7349,1001500.0],["2019-04-04",41.8087,41.8087,40.4246,40.8952,392700.0],["2019-04-05",41.0428,41.7349,40.9782,41.6241,1074400.0],["2019-04-08",41.495,41.5134,40.849,41.3473,249900.0],["2019-04-09",41.1536,41.5226,41.0797,41.1074,621200.0],["2019-04-10",41.1443,42.1962,41.1443,42.0671,322200.0],["2019-04-11",42.187,42.2977,41.9102,41.9656,330800.0],["2019-04-12",42.0855,42.3716,41.8548,42.3531,272000.0],["2019-04-15",42.187,42.8883,42.104,42.2701,285800.0],["2019-04-16",42.4638,42.5376,41.6426,41.901,298700.0],["2019-04-17",42.1224,42.3531,41.5688,41.7995,647700.0],["2019-04-18",41.6057,41.6057,40.9229,41.1997,439300.0],["2019-04-22",40.9782,41.7718,40.9782,41.7349,292100.0],["2019-04-23",41.7441,42.39,41.7441,42.3716,431400.0],["2019-04-24",42.39,42.7683,42.2885,42.5653,281300.0],["2019-04-25",42.6115,42.6115,41.2551,41.8456,308500.0],["2019-04-26",41.781,42.1316,41.4581,41.9471,320400.0],["2019-04-29",41.9286,42.3439,41.7718,42.0301,152300.0],["2019-04-30",41.9379,42.2701,41.7164,42.0855,558400.0],["2019-05-01",42.1132,42.1132,41.2735,41.5319,431600.0],["2019-05-02",41.578,42.2239,41.3381,41.6611,541000.0],["2019-05-03",41.8272,42.2516,41.6703,42.2239,531800.0],["2019-05-06",41.5319,42.4823,41.292,41.9194,354100.0],["2019-05-07",41.6057,41.7441,41.0152,41.5965,865400.0],["2019-05-08",41.3658,41.7533,40.5907,40.6737,691500.0],["2019-05-09",40.4338,40.8398,39.5296,40.5999,695800.0],["2019-05-10",40.2862,40.5999,39.3635,40.3969,279200.0],["2019-05-13",39.7049,39.7049,38.8283,38.9759,585300.0],["2019-05-14",39.0682,39.3912,38.8837,39.1512,288200.0],["2019-05-15",38.8837,39.4373,38.3946,39.1789,870400.0],["2019-05-16",39.2989,40.5076,39.0867,40.2216,220900.0],["2019-05-17",39.8617,40.3508,39.5665,39.9079,224000.0],["2019-05-20",39.465,39.8156,38.8837,39.2989,261400.0],["2019-05-21",39.5942,40.0278,39.5757,39.9909,508400.0],["2019-05-22",39.9448,40.0094,39.668,39.8156,129800.0],["2019-05-23",39.2896,39.7233,38.6068,38.9298,421100.0],["2019-05-24",39.1882,39.6218,38.6714,38.939,135500.0],["2019-05-28",38.9482,39.8617,38.9482,39.4096,356400.0],["2019-05-29",39.0867,39.1974,38.533,38.8837,200600.0],["2019-05-30",38.9021,39.548,38.8744,39.2066,181200.0],["2019-05-31",38.7389,38.7574,37.7017,37.9332,286100.0],["2019-06-03",37.9517,37.9795,36.3588,36.6737,374400.0],["2019-06-04",37.1182,38.5259,37.0256,38.4704,755500.0],["2019-06-05",38.7019,38.9241,37.5257,38.2666,189200.0],["2019-06-06",37.998,38.4704,37.6832,37.9703,162600.0],["2019-06-07",38.0999,38.6834,37.7758,38.1833,168500.0],["2019-06-10",38.387,39.7021,38.387,38.6741,234700.0],["2019-06-11",38.9982,39.4705,37.8036,38.0351,252500.0],["2019-06-12",38.0629,38.7111,37.7295,38.637,183700.0],["2019-06-13",38.9149,39.2668,38.3685,38.5722,223700.0],["2019-06-14",38.5259,38.5352,37.9517,38.137,109100.0],["2019-06-17",38.0999,38.6278,38.0536,38.1833,162800.0],["2019-06-18",38.4704,39.0538,38.3777,38.5444,216500.0],["2019-06-19",38.6,39.1464,37.9703,39.026,314300.0],["2019-06-20",39.5076,39.7669,38.6648,39.2668,237900.0],["2019-06-21",39.026,39.026,37.5535,37.5906,550800.0],["2019-06-24",37.748,37.961,37.2294,37.4794,251000.0],["2019-06-25",37.4424,37.8406,36.3866,36.5533,438400.0],["2019-06-26",36.933,38.0166,36.8682,36.9145,302000.0],["2019-06-27",37.0905,37.8128,36.9423,37.6276,539600.0],["2019-06-28",42.7119,43.9066,40.3411,40.3966,1925900.0],["2019-07-01",40.7486,40.7486,38.0999,38.174,1001000.0],["2019-07-02",38.4981,38.4981,36.9423,37.5257,640300.0],["2019-07-03",37.5165,38.0073,37.0349,37.8036,248200.0],["2019-07-05",37.6461,37.9147,37.0812,37.7387,231200.0],["2019-07-08",37.6461,37.998,37.0905,37.2016,249800.0],["2019-07-09",37.0256,37.8869,36.8682,37.7202,307700.0],["2019-07-10",37.924,38.5722,37.924,38.1925,292600.0],["2019-07-11",38.211,38.35,37.4979,38.2759,229500.0],["2019-07-12",38.2573,38.7297,37.9425,38.6833,246000.0],["2019-07-15",38.813,38.8964,38.0351,38.5074,172600.0],["2019-07-16",38.4055,38.4055,37.3498,37.5535,261500.0],["2019-07-17",39.0353,39.7391,38.7574,39.3131,359900.0],["2019-07-18",39.2205,39.6835,38.3963,38.9241,211800.0],["2019-07-19",38.8593,39.1927,38.1555,38.2018,306100.0],["2019-07-22",38.3777,38.8871,38.2018,38.2203,234100.0],["2019-07-23",38.3592,38.6833,37.8776,38.6833,188900.0],["2019-07-24",38.7204,39.628,38.6371,39.4613,206500.0],["2019-07-25",39.2575,39.5909,39.0168,39.4983,275300.0],["2019-07-26",41.0912,41.4524,40.2022,40.4244,378800.0],["2019-07-29",40.7115,40.7856,39.415,40.1744,380300.0],["2019-07-30",39.9614,40.6652,39.8225,40.3781,253400.0],["2019-07-31",40.4337,40.8134,39.665,40.091,508500.0],["2019-08-01",40.1466,40.8597,39.3872,39.5261,238100.0],["2019-08-02",39.3224,39.4242,38.0999,38.7482,215100.0],["2019-08-05",37.748,37.748,35.7013,36.1366,363500.0],["2019-08-06",36.4515,37.6832,35.5439,35.9421,373400.0],["2019-08-07",35.479,36.0347,34.9326,35.8402,412200.0],["2019-08-08",36.2199,37.3683,36.2107,37.0719,238600.0],["2019-08-09",36.9145,37.0997,35.8773,36.6274,302200.0],["2019-08-12",36.3033,36.5718,35.8124,36.1273,172100.0],["2019-08-13",36.1273,36.9701,35.9236,36.5255,259700.0],["2019-08-14",35.8587,35.868,35.1086,35.4327,236400.0],["2019-08-15",35.405,35.6457,35.0716,35.2753,158900.0],["2019-08-16",35.6735,36.044,35.3309,35.3957,231700.0],["2019-08-19",35.8587,36.0717,35.6643,35.8495,324300.0],["2019-08-20",35.7291,36.1644,35.6735,35.8495,258200.0],["2019-08-21",36.0625,36.5904,35.7939,36.2477,174000.0],["2019-08-22",36.2662,36.6552,35.8773,36.3588,161900.0],["2019-08-23",36.2014,36.5811,34.9604,35.053,426200.0],["2019-08-26",35.3864,35.5994,35.0438,35.2753,158100.0],["2019-08-27",35.3679,35.5809,34.6455,34.7474,188800.0],["2019-08-28",34.5066,34.8122,34.0806,34.6178,143200.0],["2019-08-29",34.92,35.5245,34.6968,35.2083,140000.0],["2019-08-30",35.385,35.3943,34.6689,35.1339,172900.0],["2019-09-03",34.7991,35.1339,34.5201,34.8177,327100.0],["2019-09-04",35.2455,35.5245,34.9293,35.5152,150900.0],["2019-09-05",35.9894,36.7427,35.9801,36.5474,519200.0],["2019-09-06",36.6683,36.6683,36.0732,36.1197,151800.0],["2019-09-09",36.1568,36.7334,35.4594,36.6776,372400.0],["2019-09-10",36.5381,37.2077,36.008,37.124,305800.0],["2019-09-11",37.124,38.0726,37.0124,38.054,267000.0],["2019-09-12",38.0075,38.7421,37.3751,37.8866,214600.0],["2019-09-13",37.9238,38.1563,36.7985,36.845,286800.0],["2019-09-16",36.566,38.054,36.3056,37.961,263900.0],["2019-09-17",37.7843,37.7843,37.2449,37.6262,150100.0],["2019-09-18",37.589,37.7471,36.7427,37.3193,176600.0],["2019-09-19",37.3379,37.8308,37.2914,37.4309,130600.0],["2019-09-20",37.3658,37.5053,36.8729,37.2356,405800.0],["2019-09-23",36.9287,38.1005,36.8078,37.9052,283100.0],["2019-09-24",37.9052,38.3794,36.8729,36.938,243000.0],["2019-09-25",36.8822,37.7657,36.3986,37.6727,291500.0],["2019-09-26",37.9982,39.1885,37.403,38.9932,566500.0],["2019-09-27",33.9807,36.3149,33.5809,36.2498,1901200.0],["2019-09-30",36.5009,36.8822,34.6689,35.3943,696400.0],["2019-10-01",35.7105,36.0731,35.1711,35.3385,379700.0],["2019-10-02",34.9386,35.1339,34.2039,34.4922,352700.0],["2019-10-03",34.4643,35.106,34.083,34.734,283800.0],["2019-10-04",34.8363,35.292,34.7247,35.292,306500.0],["2019-10-07",35.2176,35.5059,34.7898,35.1897,451500.0],["2019-10-08",34.6503,35.5059,34.3248,35.199,266700.0],["2019-10-09",35.6547,36.3428,35.3106,35.85,206500.0],["2019-10-10",35.8593,36.473,35.7849,36.1568,205300.0],["2019-10-11",36.6497,37.4495,36.4172,36.9287,218400.0],["2019-10-14",36.8264,37.2542,36.5195,36.8822,199700.0],["2019-10-15",37.031,37.8866,36.8264,37.5053,424100.0],["2019-10-16",37.2635,37.9238,36.9008,37.7285,297700.0],["2019-10-17",37.9052,38.2121,37.7285,37.8029,285800.0],["2019-10-18",37.6355,37.682,36.287,36.6032,205700.0],["2019-10-21",37.0031,37.2635,36.7985,36.8357,161600.0],["2019-10-22",37.0031,37.1891,36.5102,36.7334,181000.0],["2019-10-23",36.5288,37.124,36.38,36.6311,137900.0],["2019-10-24",36.9659,37.2821,36.4172,36.4637,232400.0],["2019-10-25",36.3986,37.031,36.2219,36.845,134200.0],["2019-10-28",37.1798,37.3751,36.9566,37.0775,159300.0],["2019-10-29",37.0403,37.3751,36.9194,37.0682,156800.0],["2019-10-30",37.1984,37.5239,36.6869,37.4867,135200.0],["2019-10-31",37.3751,37.3844,36.7706,37.0868,146200.0],["2019-11-01",37.31,37.6541,37.0775,37.4867,205500.0],["2019-11-04",37.8122,38.0447,37.2542,37.3379,332900.0],["2019-11-05",37.5983,37.7192,37.031,37.3007,311600.0],["2019-11-06",37.3379,37.8401,37.124,37.4774,152800.0],["2019-11-07",37.8587,38.24,37.682,38.0447,136500.0],["2019-11-08",37.8959,38.7235,37.8866,38.6956,194900.0],["2019-11-11",38.5004,38.9188,38.1749,38.4911,147800.0],["2019-11-12",38.491,39.0304,38.491,38.863,260000.0],["2019-11-13",38.6491,38.8816,38.333,38.5375,111300.0],["2019-11-14",38.5096,38.6491,38.2121,38.2772,285500.0],["2019-11-15",38.491,38.584,38.2492,38.4631,148200.0],["2019-11-18",38.2121,38.8258,38.2121,38.6491,145600.0],["2019-11-19",38.8351,39.886,38.77,39.5047,385000.0],["2019-11-20",39.3466,39.8395,39.1048,39.7465,386800.0],["2019-11-21",39.8395,39.8581,38.8723,38.9188,214800.0],["2019-11-22",39.1699,39.2629,38.1098,38.1377,161900.0],["2019-11-25",38.4538,38.8351,38.1377,38.6119,231200.0],["2019-11-26",38.6677,39.235,38.5375,38.9188,223500.0],["2019-11-27",39.1885,39.1978,38.8909,39.1048,130900.0],["2019-11-29",39.0908,39.3242,38.9508,39.2215,115400.0],["2019-12-02",39.1655,39.1655,38.1199,38.3999,236900.0],["2019-12-03",37.8584,38.512,37.4663,38.3813,459000.0],["2019-12-04",38.5306,38.7734,37.9331,37.9518,166800.0],["2019-12-05",38.0732,38.596,37.9798,38.512,271500.0],["2019-12-06",38.8387,39.1842,38.5586,38.9228,215900.0],["2019-12-09",38.764,38.9694,38.568,38.5773,244700.0],["2019-12-10",38.5586,38.9881,38.5306,38.8387,193200.0],["2019-12-11",38.8574,39.4176,38.6894,39.3802,206300.0],["2019-12-12",39.2869,39.8657,38.6894,38.764,311700.0],["2019-12-13",38.8201,38.9694,37.8864,38.0638,411200.0],["2019-12-16",38.3159,38.9508,38.0918,38.6427,235400.0],["2019-12-17",38.7267,38.7267,38.2319,38.68,176600.0],["2019-12-18",38.7641,39.3149,38.7267,39.0348,199600.0],["2019-12-19",38.9414,39.0441,38.1665,38.7921,212000.0],["2019-12-20",38.8854,39.0535,38.6427,38.7454,765300.0],["2019-12-23",38.9321,39.2028,38.624,39.0255,144300.0],["2019-12-24",39.0815,39.1095,38.7827,39.0815,69300.0],["2019-12-26",39.2402,39.5016,38.9134,39.1282,68900.0],["2019-12-27",39.1842,39.2028,38.7734,38.9414,110000.0],["2019-12-30",39.0721,39.0721,38.5213,38.708,129500.0],["2019-12-31",38.5773,39.0815,38.5773,38.7921,169000.0],["2020-01-02",38.9881,39.4736,38.9881,39.4456,241200.0],["2020-01-03",38.9321,39.4829,38.9134,39.4269,222100.0],["2020-01-06",39.1562,39.847,38.9788,39.6603,234300.0],["2020-01-07",39.595,39.6043,39.2215,39.4829,232200.0],["2020-01-08",39.6417,39.8937,39.5763,39.6697,148200.0],["2020-01-09",39.9217,39.9217,39.6136,39.735,169800.0],["2020-01-10",39.8844,40.65,39.6323,40.4632,265000.0],["2020-01-13",40.6033,41.3315,40.5846,41.2755,262200.0],["2020-01-14",41.2008,41.8357,40.8647,41.7797,572200.0],["2020-01-15",41.6676,42.7413,41.6676,42.2558,582200.0],["2020-01-16",42.4145,44.8139,42.4145,44.3845,979600.0],["2020-01-17",49.0059,49.0152,45.122,45.8129,2208300.0],["2020-01-21",45.6728,45.7382,43.2921,44.0297,898200.0],["2020-01-22",44.0484,45.2527,44.0484,44.6179,560600.0],["2020-01-23",44.7019,44.8139,43.927,43.9643,504400.0],["2020-01-24",44.3098,44.5245,43.5442,43.6749,429300.0],["2020-01-27",42.7599,43.4882,42.1624,43.0214,437000.0],["2020-01-28",43.2734,43.6562,43.0681,43.1521,379000.0],["2020-01-29",43.3668,43.7216,42.984,43.5349,361900.0],["2020-01-30",43.4975,43.8896,42.956,43.3201,183500.0],["2020-01-31",43.2921,43.5722,41.8917,42.1344,323100.0],["2020-02-03",42.3492,42.8533,42.3492,42.5732,284000.0],["2020-02-04",43.1521,43.8523,42.4519,42.9373,311700.0],["2020-02-05",43.5069,43.5069,42.2278,42.3118,227200.0],["2020-02-06",42.5919,43.2361,42.2184,42.8626,264900.0],["2020-02-07",42.7039,42.8346,41.8823,41.9197,325000.0],["2020-02-10",41.9384,42.2651,41.6303,42.2091,184300.0],["2020-02-11",42.3492,42.5639,41.9384,42.1718,233800.0],["2020-02-12",42.4239,42.4519,41.9757,42.1158,210000.0],["2020-02-13",42.0317,42.6853,41.789,42.4425,174900.0],["2020-02-14",42.2838,42.6292,41.9384,42.0504,247000.0],["2020-02-18",41.9757,42.1904,41.5742,41.5836,413500.0],["2020-02-19",41.817,42.1344,41.4809,41.6489,218900.0],["2020-02-20",41.6303,42.0131,41.0981,41.9664,279800.0],["2020-02-21",41.8637,42.0411,40.4259,40.7807,271700.0],["2020-02-24",39.2775,39.7537,38.8481,39.1935,254400.0],["2020-02-25",39.3709,39.8284,37.5223,37.6063,266200.0],["2020-02-26",37.8491,38.2786,36.4767,36.8314,252700.0],["2020-02-27",35.9165,36.5047,34.9735,35.0202,372800.0],["2020-02-28",33.834,35.0624,33.3838,34.9686,807900.0],["2020-03-02",35.3719,35.3719,34.2466,35.3531,264800.0],["2020-03-03",35.3344,35.4094,32.7837,33.3838,377600.0],["2020-03-04",33.8996,34.5654,33.1682,34.406,313300.0],["2020-03-05",33.2619,33.8527,32.4555,32.7837,352200.0],["2020-03-06",31.7428,33.0463,31.4052,32.3992,265300.0],["2020-03-09",30.008,30.805,28.742,29.2765,398400.0],["2020-03-10",30.3549,31.9303,29.5016,31.724,460500.0],["2020-03-11",30.7769,31.302,29.9236,30.5706,497600.0],["2020-03-12",28.5357,30.1955,26.3882,29.3515,667100.0],["2020-03-13",30.7113,31.3208,28.2262,30.3831,651000.0],["2020-03-16",26.8196,29.2671,26.3414,28.8451,708500.0],["2020-03-17",29.3421,30.6269,27.9168,29.4359,719100.0],["2020-03-18",27.8886,29.0514,26.7915,27.898,945500.0],["2020-03-19",27.6823,29.8767,26.9603,28.5732,636600.0],["2020-03-20",28.7139,30.1674,27.326,28.0949,1152900.0],["2020-03-23",28.5263,29.6141,27.5417,28.32,899300.0],["2020-03-24",29.5953,31.1145,29.3703,30.655,718800.0],["2020-03-25",30.4768,32.8493,30.1392,31.1708,797400.0],["2020-03-26",31.2739,33.8621,31.2739,32.6805,1098500.0],["2020-03-27",30.3831,31.3396,29.0702,30.9551,933100.0],["2020-03-30",31.1332,32.2398,29.1358,29.5297,784700.0],["2020-03-31",29.3046,30.8238,29.0983,30.008,721200.0],["2020-04-01",29.661,30.2049,28.1418,30.0267,612200.0],["2020-04-02",29.9235,30.6925,29.0327,29.7079,372500.0],["2020-04-03",29.6422,30.6456,29.0796,30.4112,573800.0],["2020-04-06",31.4146,32.568,30.4393,32.4367,469300.0],["2020-04-07",33.4776,33.7496,32.643,33.0931,522500.0],["2020-04-08",33.4307,34.5748,33.2057,34.3591,293500.0],["2020-04-09",34.6967,35.5969,33.4589,33.7308,389800.0],["2020-04-13",33.487,34.1997,32.7087,33.6839,292800.0],["2020-04-14",34.4623,34.828,33.7871,34.4623,212700.0],["2020-04-15",33.562,34.8467,32.8775,34.1247,357100.0],["2020-04-16",34.1059,34.8374,33.5339,34.0403,361200.0],["2020-04-17",34.753,35.5032,34.2935,35.4,234900.0],["2020-04-20",34.6779,35.5969,34.6498,35.3531,320000.0],["2020-04-21",34.5279,35.1374,33.6464,34.0684,279000.0],["2020-04-22",34.4716,35.4938,34.4716,35.2312,292100.0],["2020-04-23",35.2312,35.7188,34.8655,35.0905,229100.0],["2020-04-24",35.2312,35.475,34.8374,35.3437,227900.0],["2020-04-27",35.4375,36.6003,35.4375,36.3378,486100.0],["2020-04-28",36.9567,37.3974,36.4315,36.7785,306300.0],["2020-04-29",37.5099,39.6105,36.8441,39.1229,383400.0],["2020-04-30",39.0478,39.0478,37.8569,38.3633,368000.0],["2020-05-01",37.4255,37.9507,36.0658,36.1033,271900.0],["2020-05-04",35.8501,36.9379,35.6626,36.2534,246200.0],["2020-05-05",36.5816,37.1161,36.0564,36.1783,536700.0],["2020-05-06",36.3846,36.6097,34.7248,35.0155,347000.0],["2020-05-07",35.5313,36.0095,35.2125,35.8407,385300.0],["2020-05-08",36.5159,37.2661,35.55,36.1971,465100.0],["2020-05-11",35.8126,36.5722,35.8126,36.1877,294600.0],["2020-05-12",36.1314,36.2158,34.481,34.556,280500.0],["2020-05-13",34.3685,34.406,32.6055,32.84,311400.0],["2020-05-14",32.3898,32.99,31.302,32.9712,356400.0],["2020-05-15",32.7743,33.834,32.6899,33.412,678900.0],["2020-05-18",33.5058,35.0905,33.5058,34.8655,303100.0],["2020-05-19",35.0999,36.741,35.0999,36.0377,421000.0],["2020-05-20",36.6847,37.3599,36.4221,37.3036,343700.0],["2020-05-21",37.0786,37.3505,36.4034,36.4597,244400.0],["2020-05-22",36.6191,37.0223,36.2721,36.5534,177800.0],["2020-05-26",37.5099,37.9507,36.8066,37.5006,275500.0],["2020-05-27",37.9225,38.1945,36.3377,37.9694,441600.0],["2020-05-28",38.1195,38.7196,37.5099,37.6225,384500.0],["2020-05-29",37.6366,38.1827,37.034,38.0415,367200.0],["2020-06-01",38.0792,39.4822,37.9473,39.0773,236800.0],["2020-06-02",39.0114,39.4728,38.5029,38.9643,191400.0],["2020-06-03",39.4257,39.4916,38.9925,39.1526,193600.0],["2020-06-04",38.71,39.4916,38.5123,39.1149,249600.0],["2020-06-05",39.6234,40.1319,39.2938,39.5858,221700.0],["2020-06-08",39.7835,40.179,39.3127,39.8965,210100.0],["2020-06-09",39.5104,39.727,39.0302,39.1808,256000.0],["2020-06-10",39.2373,39.3974,38.7289,38.7383,186700.0],["2020-06-11",37.6648,37.7496,35.2449,35.2825,377800.0],["2020-06-12",36.4313,37.0999,35.4897,36.2147,251600.0],["2020-06-15",35.2637,36.9869,35.2637,36.6856,282400.0],["2020-06-16",37.5613,38.6535,36.7326,37.1281,292300.0],["2020-06-17",37.081,37.081,36.0453,36.2618,224900.0],["2020-06-18",36.2147,36.2807,35.4897,35.7533,224400.0],["2020-06-19",36.1206,36.3842,34.6611,34.7458,501400.0],["2020-06-22",34.6046,35.6404,34.275,35.4049,304000.0],["2020-06-23",35.7533,35.9417,35.2355,35.3014,341500.0],["2020-06-24",35.3673,35.6592,34.3409,34.5481,424400.0],["2020-06-25",34.4068,35.7439,34.0961,35.6027,780800.0],["2020-06-26",36.2901,37.6178,35.1036,35.4049,838900.0],["2020-06-29",35.678,36.6761,34.9812,36.6667,396000.0],["2020-06-30",36.4784,37.1281,36.3466,36.4878,404000.0],["2020-07-01",36.4878,36.9775,35.6686,36.0923,296800.0],["2020-07-02",36.469,37.0151,36.017,36.1394,243600.0],["2020-07-06",36.6856,36.6856,35.8663,35.8852,236600.0],["2020-07-07",35.6686,35.9228,34.9059,34.9341,266500.0],["2020-07-08",35.0377,35.1036,34.1432,34.6611,247000.0],["2020-07-09",34.6987,34.9153,33.8042,34.1526,283100.0],["2020-07-10",34.2562,34.3786,33.437,33.8984,263700.0],["2020-07-13",34.2844,34.2844,33.1074,33.1262,309300.0],["2020-07-14",33.1168,33.4181,32.4389,33.2486,335300.0],["2020-07-15",33.6347,34.0113,33.4181,33.7948,422300.0],["2020-07-16",33.4275,34.275,33.3334,33.7289,279700.0],["2020-07-17",33.7854,33.8795,33.1074,33.6912,209800.0],["2020-07-20",33.597,33.9266,33.4464,33.7571,366200.0],["2020-07-21",34.1243,34.5292,33.7571,34.0396,493800.0],["2020-07-22",33.8889,34.1526,33.3993,33.6347,215200.0],["2020-07-23",33.5217,34.8494,33.2581,33.3805,220000.0],["2020-07-24",33.2486,33.2486,32.3164,32.5518,236000.0],["2020-07-27",32.4859,33.0321,32.4294,32.9473,197300.0],["2020-07-28",32.8814,32.9002,32.4765,32.5142,131700.0],["2020-07-29",32.7684,33.0791,32.6272,32.8908,159600.0],["2020-07-30",32.4859,32.7025,32.1093,32.4953,133400.0],["2020-07-31",32.5048,32.9191,32.0622,32.8249,297800.0],["2020-08-03",33.0791,34.1714,32.985,33.8513,786600.0],["2020-08-04",33.8042,34.3598,33.6347,34.1903,444900.0],["2020-08-05",34.4727,34.9718,34.2185,34.7929,635900.0],["2020-08-06",34.8306,35.0283,34.1903,34.5763,233500.0],["2020-08-07",34.388,34.7364,34.049,34.7364,268800.0],["2020-08-10",34.614,35.0471,34.3974,34.6422,196500.0],["2020-08-11",34.8117,34.9341,34.1997,34.3692,240000.0],["2020-08-12",34.5387,34.7646,34.3221,34.5952,262700.0],["2020-08-13",34.4257,35.1601,34.2185,34.9812,197100.0],["2020-08-14",34.8494,35.1601,34.7364,34.8117,180300.0],["2020-08-17",34.7458,35.1695,34.7458,34.9906,175800.0],["2020-08-18",35.0942,35.5274,34.8965,35.1695,210200.0],["2020-08-19",35.0754,35.7157,35.0377,35.6027,240000.0],["2020-08-20",35.4897,35.7439,34.7552,34.7929,568000.0],["2020-08-21",34.4822,34.8211,34.0961,34.5857,397800.0],["2020-08-24",34.9341,35.5179,34.7552,35.1507,187000.0],["2020-08-25",35.2166,35.8193,35.1225,35.5744,296400.0],["2020-08-26",35.7534,37.0716,35.6969,36.2995,297000.0],["2020-08-27",36.2807,36.2807,35.6309,35.9417,202800.0],["2020-08-28",35.9888,36.2524,35.6969,36.0358,177300.0],["2020-08-31",36.0027,36.2013,35.719,35.8325,250500.0],["2020-09-01",35.8892,36.2297,35.7947,36.0784,295200.0],["2020-09-02",36.05,36.6742,36.05,36.3054,269500.0],["2020-09-03",36.1351,36.1351,34.7355,35.0003,352300.0],["2020-09-04",35.1611,35.2178,33.4399,33.4683,603300.0],["2020-09-08",34.3288,35.0003,33.3737,33.5345,559600.0],["2020-09-09",34.0262,34.7355,33.7141,34.3761,307400.0],["2020-09-10",34.4802,34.8017,33.2035,33.3548,257100.0],["2020-09-11",33.4872,33.7047,32.655,33.0805,209100.0],["2020-09-14",33.3264,33.6858,33.0522,33.0994,256200.0],["2020-09-15",33.1373,34.0073,33.1373,33.7236,211900.0],["2020-09-16",34.0073,34.2248,33.6858,33.8371,276100.0],["2020-09-17",33.2791,33.6952,33.09,33.5912,186500.0],["2020-09-18",33.9127,34.2059,32.7968,33.317,832200.0],["2020-09-21",32.8819,33.6858,32.532,33.6385,454200.0],["2020-09-22",33.8938,34.1019,33.0143,34.0735,314800.0],["2020-09-23",34.0546,34.2816,33.2602,33.3075,319100.0],["2020-09-24",33.1562,33.629,32.7685,33.3075,219100.0],["2020-09-25",33.2508,33.96,32.9292,33.7993,358800.0],["2020-09-28",34.291,35.388,34.0735,35.2556,506000.0],["2020-09-29",34.9246,36.7404,34.9246,36.6458,928300.0],["2020-09-30",32.7685,35.3029,32.6266,34.6882,1406900.0],["2020-10-01",34.7922,36.1824,34.7922,35.5015,859500.0],["2020-10-02",35.6339,36.6836,35.284,35.719,506700.0],["2020-10-05",35.7001,36.0311,35.5582,35.8136,425300.0],["2020-10-06",36.2108,37.3835,36.154,36.6742,486300.0],["2020-10-07",37.0241,37.147,36.6269,36.7782,429000.0],["2020-10-08",37.0714,37.5442,36.8822,37.3645,427100.0],["2020-10-09",37.5064,38.0927,36.8822,38.036,362500.0],["2020-10-12",38.1873,38.698,38.0265,38.0833,291200.0],["2020-10-13",37.9603,38.3292,37.5159,37.8185,304600.0],["2020-10-14",37.9036,38.2346,37.6388,37.7617,457200.0],["2020-10-15",37.2227,37.809,37.2227,37.6861,248500.0],["2020-10-16",37.6672,37.9225,37.4118,37.6577,217100.0],["2020-10-19",38.036,38.036,36.6931,36.7498,194400.0],["2020-10-20",36.7688,37.043,36.5229,36.5607,239100.0],["2020-10-21",36.6364,36.9957,36.504,36.5891,173100.0],["2020-10-22",36.7026,37.1943,35.9365,37.0146,211900.0],["2020-10-23",37.2416,37.3267,36.712,37.2416,131700.0],["2020-10-26",36.9011,36.9579,36.3243,36.6836,246000.0],["2020-10-27",36.5229,36.9768,35.9649,36.0689,245800.0],["2020-10-28",35.4826,35.6055,34.1019,34.2437,235400.0],["2020-10-29",34.1208,34.5842,33.8276,34.1965,201700.0],["2020-10-30",34.083,34.518,33.6952,34.395,354700.0],["2020-11-02",34.8206,35.1138,34.3005,34.8774,271300.0],["2020-11-03",35.2178,35.719,35.1894,35.4542,220200.0],["2020-11-04",35.6906,36.9768,35.6055,36.1635,227200.0],["2020-11-05",36.4472,37.0619,36.4472,37.043,199700.0],["2020-11-06",37.0335,37.2321,36.504,36.608,278800.0],["2020-11-09",37.1754,38.6034,37.0052,38.0076,408400.0],["2020-11-10",38.0454,38.6791,36.8917,38.5561,295400.0],["2020-11-11",38.7642,39.0479,38.0265,38.4332,225000.0],["2020-11-12",38.1684,38.6223,37.1754,37.3929,326700.0],["2020-11-13",37.7428,38.3292,37.5821,37.9887,198800.0],["2020-11-16",38.4899,38.5939,38.1116,38.4048,284800.0],["2020-11-17",38.0833,38.7642,37.9982,38.7547,328300.0],["2020-11-18",38.7169,38.7736,38.0076,38.036,221600.0],["2020-11-19",37.913,37.913,37.2132,37.5348,339800.0],["2020-11-20",37.2227,37.4118,36.8917,36.9484,288800.0],["2020-11-23",37.2038,37.5631,36.6836,37.3929,198700.0],["2020-11-24",37.6577,37.9036,37.1187,37.7617,278600.0],["2020-11-25",37.8468,38.4521,37.7144,38.4426,306400.0],["2020-11-27",38.4143,38.8871,38.2724,38.8304,75900.0],["2020-11-30",38.6262,38.7116,38.0183,38.0848,276000.0],["2020-12-01",38.5502,38.8731,37.8569,38.4172,220500.0],["2020-12-02",38.0278,38.7212,37.9424,38.6927,182500.0],["2020-12-03",38.8066,39.0821,38.6357,38.8541,150100.0],["2020-12-04",39.1485,39.6709,38.9111,39.5189,227600.0],["2020-12-07",39.462,39.8893,38.9776,39.2055,179500.0],["2020-12-08",39.0631,39.6519,38.9966,39.5284,148900.0],["2020-12-09",39.9463,39.9463,38.7591,39.0536,180000.0],["2020-12-10",38.8351,39.5854,38.7306,39.5474,146300.0],["2020-12-11",39.3955,39.9938,39.0726,39.8039,168100.0],["2020-12-14",39.8798,40.7536,39.7944,40.2312,268100.0],["2020-12-15",40.3452,40.9626,39.8703,40.9246,433900.0],["2020-12-16",41.0195,41.4374,40.8486,41.2285,314700.0],["2020-12-17",41.4089,42.1972,40.9341,42.1212,223100.0],["2020-12-18",42.3777,42.6056,41.7603,41.7983,1174400.0],["2020-12-21",41.067,41.4849,40.1933,40.8961,220000.0],["2020-12-22",40.9436,41.3614,40.7631,41.219,161000.0],["2020-12-23",41.2665,41.9788,41.029,41.6844,216300.0],["2020-12-24",41.9598,42.3777,41.5704,41.9788,66000.0],["2020-12-28",42.2542,42.6531,41.8648,42.5391,216100.0],["2020-12-29",42.7101,42.7101,42.0833,42.6626,232100.0],["2020-12-30",42.6626,42.8146,42.2922,42.3587,196900.0],["2020-12-31",41.6749,43.014,41.2,42.919,203500.0],["2021-01-04",43.0615,43.1945,41.5324,42.2542,254500.0],["2021-01-05",42.4916,43.033,41.1905,42.6721,183200.0],["2021-01-06",42.7956,45.1604,42.5486,44.79,544400.0],["2021-01-07",44.7995,45.056,44.3721,44.866,192700.0],["2021-01-08",44.809,45.5878,44.5431,44.9325,230400.0],["2021-01-11",44.79,45.4833,44.4386,44.9895,256600.0],["2021-01-12",45.8253,46.2906,44.8375,45.3029,252100.0],["2021-01-13",45.4169,45.4169,44.7615,45.0845,329000.0],["2021-01-14",45.5403,46.756,45.2459,46.3571,713900.0],["2021-01-15",44.866,45.5593,41.5609,41.9218,1076400.0],["2021-01-19",41.9788,42.0928,40.0983,40.4687,753300.0],["2021-01-20",40.7821,41.1525,39.5759,39.7469,543600.0],["2021-01-21",39.8419,39.9368,39.1675,39.5569,387200.0],["2021-01-22",39.4904,40.0223,38.9681,39.8608,298500.0],["2021-01-25",40.2977,40.7061,39.7374,40.6586,290200.0],["2021-01-26",40.8391,41.3899,40.3927,40.9056,312200.0],["2021-01-27",40.2217,41.0385,39.7279,40.3167,398400.0],["2021-01-28",40.6776,40.7821,38.9491,39.0726,370500.0],["2021-01-29",38.9871,39.101,38.0563,38.1608,394200.0],["2021-02-01",38.3318,38.7591,37.9044,38.3602,242500.0],["2021-02-02",38.7591,38.8541,38.2178,38.5027,252700.0],["2021-02-03",38.5027,39.4809,38.0088,39.3955,299500.0],["2021-02-04",39.5854,40.2028,39.405,40.1458,201900.0],["2021-02-05",40.4402,40.6966,39.9368,40.2312,184800.0],["2021-02-08",40.6681,40.7346,39.9653,40.6396,224700.0],["2021-02-09",40.7536,41.219,40.3167,40.9341,272900.0],["2021-02-10",40.9341,41.2665,40.4877,40.9246,282600.0],["2021-02-11",41.0385,41.6749,40.7346,41.0575,432400.0],["2021-02-12",41.048,41.5894,40.8011,41.219,277600.0],["2021-02-16",41.4564,41.6939,41.181,41.6084,281200.0],["2021-02-17",41.5704,42.0548,40.5257,41.9313,280900.0],["2021-02-18",41.7318,42.919,41.257,42.6626,360600.0],["2021-02-19",42.6626,43.5174,42.2732,42.7196,447600.0],["2021-02-22",42.3967,42.8146,41.9313,42.0643,439700.0],["2021-02-23",41.7793,42.4727,40.7726,42.3777,419900.0],["2021-02-24",42.1307,43.1945,41.8268,43.1185,374300.0],["2021-02-25",43.185,43.4794,41.6749,41.7698,328700.0],["2021-02-26",42.1179,42.1179,40.4778,40.5636,410500.0],["2021-03-01",40.9641,41.7651,40.2585,41.5839,283500.0],["2021-03-02",41.622,41.6316,40.8687,40.8783,191100.0],["2021-03-03",40.9736,41.1357,40.1727,40.2299,252100.0],["2021-03-04",40.3348,41.0785,39.734,40.3538,413700.0],["2021-03-05",41.0404,41.7079,40.1822,41.5934,277400.0],["2021-03-08",41.5839,42.013,40.9736,41.6888,236300.0],["2021-03-09",42.3563,43.0905,42.0416,42.1751,228200.0],["2021-03-10",42.3753,42.8521,41.4695,42.7663,186800.0],["2021-03-11",42.8521,43.634,42.6709,43.4242,222000.0],["2021-03-12",43.4338,43.491,42.8521,43.3384,171700.0],["2021-03-15",43.1382,43.4814,42.9093,43.2907,231700.0],["2021-03-16",43.0142,43.1858,42.4707,42.5374,201600.0],["2021-03-17",42.4421,43.0524,41.7746,42.7377,234400.0],["2021-03-18",42.2895,42.5088,40.9927,41.069,333900.0],["2021-03-19",40.7734,42.1179,40.7734,41.8223,883100.0],["2021-03-22",41.9272,42.6328,41.8509,42.2132,169500.0],["2021-03-23",42.137,42.4612,40.802,40.9164,241000.0],["2021-03-24",41.3169,41.746,39.8675,39.8771,243500.0],["2021-03-25",39.9343,40.0868,39.1524,39.858,317500.0],["2021-03-26",41.479,42.2704,41.2215,42.2132,442800.0],["2021-03-29",42.1942,42.6233,41.1262,41.2978,292400.0],["2021-03-30",40.945,41.9272,40.678,41.6792,289300.0],["2021-03-31",41.4504,42.6137,41.4504,42.013,300800.0],["2021-04-01",42.4039,42.9951,41.5934,42.9475,196600.0],["2021-04-05",42.9665,45.5411,42.7854,44.435,712100.0],["2021-04-06",44.7497,44.8164,43.9201,44.6257,261400.0],["2021-04-07",44.6543,44.6543,43.777,44.0536,151800.0],["2021-04-08",42.1465,43.1382,40.8211,42.8521,1265800.0],["2021-04-09",42.7186,42.8998,41.9653,42.7091,2060900.0],["2021-04-12",42.9284,43.1,42.6042,42.9475,218900.0],["2021-04-13",42.957,43.4719,42.7663,43.1191,317400.0],["2021-04-14",43.1286,44.1298,43.1,43.3956,597200.0],["2021-04-15",43.6245,43.9487,43.3956,43.6245,259200.0],["2021-04-16",43.8724,43.8724,43.0333,43.367,181400.0],["2021-04-19",43.3861,43.4433,42.3467,43.0047,676000.0],["2021-04-20",43.0619,43.2049,42.3753,42.4707,462900.0],["2021-04-21",42.4898,43.7008,42.0225,43.1572,407100.0],["2021-04-22",43.2907,44.9404,43.0237,44.6734,832900.0],["2021-04-23",44.6734,45.1978,44.4254,44.4445,555800.0],["2021-04-26",44.5494,44.6448,43.7103,43.7961,354900.0],["2021-04-27",43.7008,43.8629,42.8998,43.1286,242600.0],["2021-04-28",43.1572,43.5577,42.8521,43.0428,422100.0],["2021-04-29",43.3956,43.758,42.4325,42.7758,294100.0],["2021-04-30",42.5088,42.5088,41.1453,41.6316,512700.0],["2021-05-03",41.7269,42.2609,41.479,42.1656,373000.0],["2021-05-04",41.9653,42.0797,41.1739,41.4885,224800.0],["2021-05-05",41.5934,42.1084,41.3741,41.7651,234000.0],["2021-05-06",41.746,41.9463,41.1167,41.7651,257100.0],["2021-05-07",41.5553,42.1465,41.4123,42.1179,265200.0],["2021-05-10",42.2514,42.3849,41.4218,41.4885,672200.0],["2021-05-11",40.8497,41.4695,40.4015,41.4027,518000.0],["2021-05-12",41.0881,41.3455,40.0296,40.2966,547100.0],["2021-05-13",40.6494,41.479,40.3443,41.2978,563700.0],["2021-05-14",41.6983,42.28,41.2883,42.2132,494100.0],["2021-05-17",42.0797,42.3753,41.622,42.2609,488000.0],["2021-05-18",42.28,42.4421,41.5171,41.6316,543400.0],["2021-05-19",41.0022,41.7746,40.8306,41.6983,489900.0],["2021-05-20",41.7079,42.1656,41.2502,42.1465,776600.0],["2021-05-21",42.3753,42.7568,41.5839,41.6983,919500.0],["2021-05-24",41.889,42.6995,41.622,42.4135,886900.0],["2021-05-25",42.566,42.5756,41.9462,42.1465,811200.0],["2021-05-26",42.2323,42.566,41.8413,42.5374,692400.0],["2021-05-27",42.7854,43.7675,42.4135,43.3766,904100.0],["2021-05-28",43.6781,43.6781,42.6156,42.6634,312600.0],["2021-06-01",42.8262,43.6972,42.5294,43.5345,289500.0],["2021-06-02",43.4579,43.6781,42.673,42.8261,372100.0],["2021-06-03",42.6826,43.4388,42.3188,43.4005,331600.0],["2021-06-04",43.6111,44.4534,43.5345,44.1376,199300.0],["2021-06-07",44.1854,44.6353,43.9557,44.1184,187200.0],["2021-06-08",44.9512,44.9895,44.597,44.7119,255600.0],["2021-06-09",44.664,45.1043,44.6257,45.0373,316600.0],["2021-06-10",45.4298,45.4968,44.6162,44.9799,348700.0],["2021-06-11",45.2766,46.1094,45.0182,46.0903,358000.0],["2021-06-14",46.1764,46.2339,45.1809,45.4585,238200.0],["2021-06-15",45.4968,45.8318,44.8172,44.9895,247000.0],["2021-06-16",44.8172,45.0948,44.1471,44.4917,283000.0],["2021-06-17",44.5204,45.2288,44.4056,44.6353,243500.0],["2021-06-18",44.3098,44.5204,43.2856,43.3239,531500.0],["2021-06-21",43.4962,44.0323,43.3526,43.6877,200200.0],["2021-06-22",43.5058,43.8025,42.874,43.5441,188700.0],["2021-06-23",43.5536,44.1184,43.4866,43.5824,292500.0],["2021-06-24",43.9174,44.9895,43.6781,44.0897,439400.0],["2021-06-25",42.9314,44.9416,42.9314,44.5204,793200.0],["2021-06-28",45.2671,45.2671,44.2141,44.6162,274600.0],["2021-06-29",44.6353,44.9129,44.329,44.7502,184400.0],["2021-06-30",44.4917,44.7119,44.0801,44.2716,210600.0],["2021-07-01",43.6877,44.8746,43.6877,44.8363,241500.0],["2021-07-02",45.1713,45.4489,44.8842,45.2862,187200.0],["2021-07-06",45.3915,45.3915,44.3577,44.4534,309200.0],["2021-07-07",44.5013,44.7023,43.7259,44.0418,226600.0],["2021-07-08",43.4005,43.8121,43.1037,43.4005,248500.0],["2021-07-09",43.4962,44.0035,43.4005,43.8982,193000.0],["2021-07-12",43.7259,44.3003,43.4483,44.1567,277800.0],["2021-07-13",44.0323,44.2428,43.4388,43.4866,184100.0],["2021-07-14",43.8312,43.9461,42.807,43.1899,238800.0],["2021-07-15",43.1133,43.5249,42.8357,43.1995,169000.0],["2021-07-16",43.4483,43.6972,42.4911,42.5581,220100.0],["2021-07-19",41.9168,42.4433,41.7349,42.137,559900.0],["2021-07-20",42.4145,43.9844,42.2997,43.6302,467800.0],["2021-07-21",43.6781,44.5013,43.6781,44.2237,300000.0],["2021-07-22",44.2428,44.53,43.5536,43.8312,161100.0],["2021-07-23",44.1088,44.4247,43.7547,44.2907,151700.0],["2021-07-26",44.3673,44.3864,43.9078,44.0801,135300.0],["2021-07-27",43.9365,44.195,43.3239,43.6972,474200.0],["2021-07-28",43.3143,44.4917,43.3143,44.1758,212300.0],["2021-07-29",44.4439,44.7119,43.4101,43.4579,418300.0],["2021-07-30",43.3622,43.6781,43.2186,43.6398,695400.0],["2021-08-02",43.9174,44.2811,43.1325,43.2282,277700.0],["2021-08-03",43.4675,44.1663,42.9506,44.0131,356000.0],["2021-08-04",43.7068,43.8791,42.9793,43.3526,249900.0],["2021-08-05",43.4866,43.8217,43.1133,43.7547,190700.0],["2021-08-06",43.7929,44.3386,43.6398,44.2811,257800.0],["2021-08-09",44.2046,44.5396,43.7451,43.7834,322600.0],["2021-08-10",43.8121,43.8121,42.6921,43.1803,209100.0],["2021-08-11",43.1707,43.8121,42.941,43.7738,274700.0],["2021-08-12",43.7547,43.8695,43.4579,43.6494,151300.0],["2021-08-13",43.6206,43.6877,43.4388,43.4962,153300.0],["2021-08-16",43.2952,43.3239,42.8549,43.0559,332800.0],["2021-08-17",42.7879,42.8644,42.4145,42.7879,206700.0],["2021-08-18",42.6347,42.9123,41.9742,42.0508,228600.0],["2021-08-19",41.5626,41.9838,41.0744,41.3137,247100.0],["2021-08-20",41.2084,42.6156,41.2084,42.4433,621400.0],["2021-08-23",42.8262,43.3813,42.5294,43.3526,152600.0],["2021-08-24",43.343,43.6015,43.1612,43.4866,170100.0],["2021-08-25",43.5823,43.9652,43.4962,43.8695,183700.0],["2021-08-26",43.927,44.0993,43.3813,44.061,279100.0],["2021-08-27",44.2716,45.2671,44.1375,45.2288,326700.0],["2021-08-30",45.3341,45.4011,44.597,44.6832,181900.0],["2021-08-31",44.6687,45.1395,44.6591,44.736,161600.0],["2021-09-01",45.2068,45.2068,44.4093,44.8513,111400.0],["2021-09-02",44.9858,45.0531,44.7648,44.8417,286100.0],["2021-09-03",44.8417,45.0627,44.4093,44.9186,251100.0],["2021-09-07",44.8609,44.8609,44.0923,44.1211,210600.0],["2021-09-08",43.9097,44.3613,43.756,44.2172,168100.0],["2021-09-09",44.2844,44.5535,44.0538,44.1787,197900.0],["2021-09-10",44.3036,44.5823,43.4869,43.583,137300.0],["2021-09-13",43.7464,43.8809,43.2659,43.7367,184400.0],["2021-09-14",43.5734,44.246,42.7087,42.9008,302300.0],["2021-09-15",43.1026,44.4285,42.824,44.3709,263700.0],["2021-09-16",44.3901,45.1203,43.8136,44.3901,325400.0],["2021-09-17",44.5342,44.5342,43.6407,44.2844,830100.0],["2021-09-20",43.5734,43.9097,42.5646,43.266,172600.0],["2021-09-21",43.3716,43.5254,42.7759,42.8528,229900.0],["2021-09-22",42.9681,43.7752,42.9681,43.4389,152500.0],["2021-09-23",43.6503,44.5342,43.6503,44.3997,425300.0],["2021-09-24",47.8875,51.75,47.3206,51.0198,2573500.0],["2021-09-27",51.0678,51.3561,48.733,49.175,964200.0],["2021-09-28",48.4832,48.8868,46.9939,47.0324,549800.0],["2021-09-29",47.2726,47.8779,46.6577,46.8498,355300.0],["2021-09-30",47.1957,48.1085,47.0036,47.263,521500.0],["2021-10-01",47.5128,48.3583,47.09,47.8683,351300.0],["2021-10-04",47.6761,47.7626,46.6961,47.1477,550100.0],["2021-10-05",47.311,48.243,47.0708,47.8395,280200.0],["2021-10-06",47.484,48.0893,46.7826,47.4167,517500.0],["2021-10-07",47.8106,48.2238,47.3975,47.532,283600.0],["2021-10-08",47.6473,47.8491,47.0708,47.1573,126500.0],["2021-10-11",47.0804,47.6089,46.4847,46.9651,161000.0],["2021-10-12",47.2534,47.4071,46.3598,46.6,171800.0],["2021-10-13",46.7345,47.311,46.4847,47.0516,234500.0],["2021-10-14",47.5608,48.3871,47.4455,48.3583,228800.0],["2021-10-15",48.906,48.9925,48.0701,48.2142,423900.0],["2021-10-18",48.0701,48.2526,47.3591,47.6473,397900.0],["2021-10-19",47.8971,47.8971,47.2438,47.753,229500.0],["2021-10-20",47.8875,48.2142,47.6185,48.1277,357600.0],["2021-10-21",48.1469,48.733,47.9067,48.6658,383900.0],["2021-10-22",49.0021,49.5978,48.7907,49.1462,356900.0],["2021-10-25",49.0885,49.4537,48.3775,48.3775,406100.0],["2021-10-26",48.637,48.637,47.2149,47.3206,386500.0],["2021-10-27",47.0708,48.0124,46.9171,47.7626,346000.0],["2021-10-28",48.0605,48.5697,47.7722,47.9067,300700.0],["2021-10-29",48.6177,49.4441,48.3295,49.396,323200.0],["2021-11-01",49.4825,50.7027,49.4825,50.0782,393800.0],["2021-11-02",50.2319,50.5202,49.7035,49.8956,252200.0],["2021-11-03",49.3672,50.4337,49.3672,50.2896,302200.0],["2021-11-04",50.5394,51.0967,49.8956,50.1551,274900.0],["2021-11-05",50.2704,50.8373,49.7323,50.1935,284100.0],["2021-11-08",50.5394,51.0006,50.2223,50.5202,195300.0],["2021-11-09",50.6835,51.0102,50.1166,50.2511,137100.0],["2021-11-10",50.0782,50.4337,49.0885,49.4441,176700.0],["2021-11-11",49.6747,50.0782,49.3576,49.5401,117400.0],["2021-11-12",49.7515,50.5202,49.444,50.1743,160200.0],["2021-11-15",50.4337,50.6163,49.9821,50.2896,314800.0],["2021-11-16",50.1358,51.1447,49.9917,51.0967,319400.0],["2021-11-17",51.308,51.8749,49.9821,50.549,297500.0],["2021-11-18",50.4721,50.6931,49.3864,50.549,534600.0],["2021-11-19",50.5202,50.8565,50.0974,50.4241,204000.0],["2021-11-22",50.7219,50.7796,49.5113,49.5209,208700.0],["2021-11-23",49.1942,49.5978,48.6466,48.9348,258300.0],["2021-11-24",48.5313,49.0501,48.1181,48.7619,161700.0],["2021-11-26",48.0412,48.4544,46.5231,46.8787,242100.0],["2021-11-29",47.5512,47.974,46.9075,47.58,240900.0],["2021-11-30",47.421,47.6909,45.7625,46.7171,520600.0],["2021-12-01",47.6813,47.9706,46.4953,46.6785,351200.0],["2021-12-02",46.746,47.4017,46.4664,47.4017,264000.0],["2021-12-03",47.3727,47.8356,46.4374,47.1413,247500.0],["2021-12-06",47.4017,47.4017,46.341,46.7171,372300.0],["2021-12-07",47.4306,47.7681,46.7749,46.881,315500.0],["2021-12-08",46.9485,46.9485,45.8493,46.3314,308000.0],["2021-12-09",46.2157,47.0931,46.1096,46.7846,311300.0],["2021-12-10",47.257,47.6427,46.4374,46.7267,392200.0],["2021-12-13",46.5531,46.5531,45.1839,45.3864,220000.0],["2021-12-14",45.155,45.4539,44.5283,44.9043,447100.0],["2021-12-15",45.1357,46.4374,44.7018,46.3314,401800.0],["2021-12-16",46.5821,46.5821,44.3258,44.5186,634700.0],["2021-12-17",44.4897,45.9167,44.1811,45.1164,1148800.0],["2021-12-20",44.5186,44.8464,43.6604,44.0943,643600.0],["2021-12-21",44.6247,46.2157,44.374,46.1674,417900.0],["2021-12-22",46.2446,46.8328,45.8685,46.2542,249900.0],["2021-12-23",46.2928,46.6496,45.8782,46.5917,106700.0],["2021-12-27",46.6689,47.1124,46.5339,47.016,157100.0],["2021-12-28",46.9678,47.5174,46.6688,47.2956,243100.0],["2021-12-29",47.3824,47.527,46.8135,47.4017,184400.0],["2021-12-30",47.4788,47.9513,46.9195,46.9195,141200.0],["2021-12-31",47.0256,47.1124,46.3989,46.5435,150900.0],["2022-01-03",46.6689,46.9678,45.936,46.4278,328300.0],["2022-01-04",46.3796,46.5146,45.1068,46.2446,255000.0],["2022-01-05",46.071,46.5146,44.5765,44.6343,202900.0],["2022-01-06",44.6536,45.4153,44.0751,44.6729,238000.0],["2022-01-07",44.5186,44.9911,43.8147,43.9979,204700.0],["2022-01-10",43.7376,44.6247,43.294,44.5475,322900.0],["2022-01-11",44.6536,45.2996,44.1136,45.2707,198700.0],["2022-01-12",45.5214,46.1289,44.8368,45.29,357600.0],["2022-01-13",45.5407,45.6082,43.9015,44.0268,355600.0],["2022-01-14",43.8147,44.7307,43.7665,44.2776,290200.0],["2022-01-18",43.5737,44.1811,43.0144,43.7762,347900.0],["2022-01-19",43.5833,43.7762,40.6617,41.5199,883500.0],["2022-01-20",41.8284,44.1233,41.462,42.8987,956400.0],["2022-01-21",42.6962,44.509,42.5709,42.9083,877500.0],["2022-01-24",42.6094,44.4029,42.0502,44.2776,760600.0],["2022-01-25",43.5254,44.3354,42.648,42.918,570200.0],["2022-01-26",43.7472,44.0943,42.3105,42.8891,761000.0],["2022-01-27",43.2844,43.6122,42.2334,42.5419,474400.0],["2022-01-28",42.7348,44.0461,42.4744,44.0461,413700.0],["2022-01-31",43.8919,44.5765,43.3712,43.8822,481400.0],["2022-02-01",43.8822,44.7693,43.8051,44.644,330600.0],["2022-02-02",44.5186,44.9814,44.0558,44.2583,356000.0],["2022-02-03",43.6122,44.3161,42.6769,42.9373,168700.0],["2022-02-04",42.9276,43.564,42.4455,43.2555,172300.0],["2022-02-07",43.2748,44.0654,43.2362,43.5737,338200.0],["2022-02-08",43.4772,43.7569,43.3037,43.6797,194300.0],["2022-02-09",44.2004,44.4029,43.5833,44.2872,222200.0],["2022-02-10",43.6219,44.239,43.053,43.323,311900.0],["2022-02-11",43.3615,43.7183,42.8216,43.3905,344800.0],["2022-02-14",43.3905,43.8147,42.6962,43.323,524600.0],["2022-02-15",43.6894,43.8726,43.2169,43.6797,182800.0],["2022-02-16",43.5062,44.0269,42.7637,43.9594,163800.0],["2022-02-17",43.5351,43.5351,43.0048,43.3712,540200.0],["2022-02-18",43.2555,43.5062,42.2237,42.4069,496900.0],["2022-02-22",42.2623,42.8987,41.7513,42.0405,196700.0],["2022-02-23",42.1852,42.3491,41.1342,41.2402,181200.0],["2022-02-24",40.3724,42.0695,40.1892,42.0502,205300.0],["2022-02-25",42.0502,43.1494,41.8284,42.6287,171600.0],["2022-02-28",42.3722,43.166,42.0818,42.6723,244000.0],["2022-03-01",42.5948,43.137,42.0527,42.4787,252500.0],["2022-03-02",42.5658,43.9404,42.256,43.7468,153600.0],["2022-03-03",44.0469,44.0469,43.3209,43.621,202300.0],["2022-03-04",43.2822,43.5823,42.6529,42.8659,147200.0],["2022-03-07",42.8756,42.9724,41.4041,41.53,198700.0],["2022-03-08",41.4428,42.1786,40.9298,41.1234,158500.0],["2022-03-09",42.1592,42.2851,41.7042,41.9075,202900.0],["2022-03-10",41.3944,42.3141,41.0459,42.1592,166200.0],["2022-03-11",42.4399,42.7884,41.9753,42.4496,300500.0],["2022-03-14",42.5852,42.8465,41.5009,41.8204,238700.0],["2022-03-15",42.043,42.6626,41.9462,42.5077,213500.0],["2022-03-16",42.8659,43.3983,41.9172,43.1176,251100.0],["2022-03-17",42.8659,43.9308,42.7691,43.8533,146500.0],["2022-03-18",43.7662,44.1631,43.2241,43.8727,637600.0],["2022-03-21",43.9211,44.1921,43.6403,44.0276,155400.0],["2022-03-22",44.2212,44.802,43.6113,44.3664,213100.0],["2022-03-23",44.0953,44.4535,42.8949,42.9724,185500.0],["2022-03-24",43.1079,43.3693,42.8175,43.1757,211700.0],["2022-03-25",43.2047,43.3983,42.711,43.0014,173000.0],["2022-03-28",43.0208,43.3499,42.9046,43.3209,114700.0],["2022-03-29",43.8049,44.8891,43.8049,44.7246,313900.0],["2022-03-30",44.7246,45.7507,44.4245,44.7343,366400.0],["2022-03-31",45.015,45.5862,44.2599,45.5862,443100.0],["2022-04-01",45.9831,46.0024,44.8795,45.5958,487100.0],["2022-04-04",45.6346,46.167,45.2086,45.4409,402900.0],["2022-04-05",45.3151,45.6926,44.5213,44.5406,437900.0],["2022-04-06",44.1921,44.6955,43.2725,43.6888,464100.0],["2022-04-07",43.6404,44.6471,43.6404,44.289,297300.0],["2022-04-08",44.1631,44.4632,43.7662,44.0082,346800.0],["2022-04-11",43.7759,44.1631,42.9821,43.0208,285900.0],["2022-04-12",43.4855,44.3761,43.3015,43.7372,283300.0],["2022-04-13",43.7275,44.7343,43.5919,44.4729,498300.0],["2022-04-14",44.7246,46.0702,44.5019,45.9637,397500.0],["2022-04-18",45.5474,46.5058,45.5281,46.4768,503500.0],["2022-04-19",46.4574,48.1128,46.438,47.8805,566600.0],["2022-04-20",47.6965,48.6162,47.5223,48.2871,712400.0],["2022-04-21",48.742,49.0905,47.6675,47.9482,642300.0],["2022-04-22",47.6578,47.774,46.6801,46.8737,309300.0],["2022-04-25",46.622,46.9802,45.6926,46.4574,337200.0],["2022-04-26",46.0024,46.1573,44.7633,44.802,456700.0],["2022-04-27",44.986,45.4313,44.6084,44.7246,356300.0],["2022-04-28",45.1118,47.0092,44.9472,46.9027,285200.0],["2022-04-29",46.4284,46.864,46.2348,46.4477,351200.0],["2022-05-02",46.4381,46.9898,46.1186,46.9414,439600.0],["2022-05-03",46.9802,47.3771,46.5833,47.0576,326600.0],["2022-05-04",46.9898,48.3839,46.6801,48.2967,260400.0],["2022-05-05",47.3383,47.9192,44.6084,45.8185,239300.0],["2022-05-06",45.5571,46.0121,44.7052,45.2667,281400.0],["2022-05-09",44.6665,45.5184,43.9985,44.1921,247800.0],["2022-05-10",44.9472,46.4961,44.0953,46.0024,634600.0],["2022-05-11",45.7217,46.0799,44.1825,44.347,320300.0],["2022-05-12",44.2599,45.0634,43.6113,44.2018,276700.0],["2022-05-13",44.802,45.7798,44.6568,45.5571,211700.0],["2022-05-16",44.9666,45.4893,44.8698,45.1021,197100.0],["2022-05-17",45.7023,45.8959,44.986,45.6249,177400.0],["2022-05-18",44.9085,45.8088,43.8146,44.4729,373100.0],["2022-05-19",44.3761,45.3732,44.0179,45.015,215700.0],["2022-05-20",45.47,45.6636,44.1147,45.2086,286800.0],["2022-05-23",45.5474,45.6442,44.8117,45.1408,273300.0],["2022-05-24",45.0731,45.499,44.6375,45.2377,207300.0],["2022-05-25",45.0247,45.954,44.8214,45.499,165900.0],["2022-05-26",45.6152,46.5639,45.6152,46.3025,213000.0],["2022-05-27",46.6123,47.0576,46.4865,46.8059,188500.0],["2022-05-31",46.7719,47.2868,46.0821,46.9371,310600.0],["2022-06-01",47.2771,48.239,46.8011,47.8309,205800.0],["2022-06-02",47.6366,49.4923,47.6366,49.4438,258600.0],["2022-06-03",49.1911,49.1911,48.3264,48.4819,240700.0],["2022-06-06",48.5791,48.6956,48.2001,48.5305,187900.0],["2022-06-07",48.0058,48.958,48.0058,48.8997,261500.0],["2022-06-08",48.8414,49.2689,48.4042,48.5499,193900.0],["2022-06-09",48.4139,48.9094,48.0447,48.3459,144200.0],["2022-06-10",47.8989,48.035,46.8011,47.112,189000.0],["2022-06-13",45.9752,46.2181,45.2174,45.3728,275100.0],["2022-06-14",45.5672,45.9752,45.266,45.4603,197500.0],["2022-06-15",45.9363,47.248,45.6643,46.5776,244000.0],["2022-06-16",45.8295,45.8295,44.3235,44.7899,263800.0],["2022-06-17",45.2271,46.0627,44.9356,45.5963,538600.0],["2022-06-21",46.0238,46.7913,45.7809,46.1987,399600.0],["2022-06-22",45.7226,47.4714,45.4408,45.9946,211600.0],["2022-06-23",46.189,46.8302,45.9072,46.6845,235700.0],["2022-06-24",47.2188,50.1239,47.1508,50.0947,1086300.0],["2022-06-27",50.2405,50.2987,49.0843,49.3855,298500.0],["2022-06-28",49.162,49.5506,47.248,47.4132,492100.0],["2022-06-29",46.8691,47.2868,43.3811,44.8482,780900.0],["2022-06-30",44.547,44.9842,43.7114,44.0126,535100.0],["2022-07-01",44.1778,44.8093,43.624,43.7503,303100.0],["2022-07-05",43.4685,44.3235,43.2159,44.1486,357500.0],["2022-07-06",44.1486,44.1584,42.8176,43.0993,346000.0],["2022-07-07",43.2451,44.0418,43.109,43.8377,289600.0],["2022-07-08",43.5851,43.8766,43.2548,43.8086,224900.0],["2022-07-11",43.3325,43.828,43.2451,43.3908,211100.0],["2022-07-12",43.5365,44.0223,42.5261,42.7496,253700.0],["2022-07-13",42.1666,42.7981,41.9334,42.186,288200.0],["2022-07-14",41.9334,42.6135,41.5642,42.4775,297900.0],["2022-07-15",43.1965,43.5171,42.1083,43.3617,582600.0],["2022-07-18",43.5851,43.692,42.5844,42.701,349800.0],["2022-07-19",43.2451,44.1778,43.2451,43.9155,382500.0],["2022-07-20",44.0806,45.4214,43.828,45.3728,307200.0],["2022-07-21",45.0814,45.8392,45.0328,45.7226,274700.0],["2022-07-22",45.8198,45.9266,44.4401,44.6441,210600.0],["2022-07-25",44.751,45.0036,43.964,44.2847,118800.0],["2022-07-26",44.3041,44.4693,43.488,43.7892,193000.0],["2022-07-27",44.1778,45.0231,44.0903,44.751,146000.0],["2022-07-28",44.547,45.3437,44.1486,45.3145,204700.0],["2022-07-29",45.3631,45.81,44.9842,45.6254,176900.0],["2022-08-01",45.2271,46.3055,44.5956,45.7906,183500.0],["2022-08-02",45.4797,45.9072,45.0425,45.5283,156200.0],["2022-08-03",45.8586,46.9565,45.8586,46.6067,202300.0],["2022-08-04",46.7039,46.7039,45.9461,46.3444,199700.0],["2022-08-05",46.0724,46.2861,44.751,45.9946,142400.0],["2022-08-08",46.0335,46.4707,45.7226,45.8878,148700.0],["2022-08-09",45.8392,46.0529,45.4214,45.606,187400.0],["2022-08-10",46.4513,46.8496,46.257,46.6553,234100.0],["2022-08-11",46.8982,47.0537,46.2861,46.4999,127800.0],["2022-08-12",47.3451,48.3944,46.8399,48.171,179700.0],["2022-08-15",48.0155,49.094,47.967,48.7831,259100.0],["2022-08-16",48.7151,49.5895,48.2293,49.5798,176700.0],["2022-08-17",49.1523,49.881,49.0648,49.7255,223100.0],["2022-08-18",49.7935,49.8907,49.1717,49.6769,245400.0],["2022-08-19",49.6478,49.6478,48.8219,49.2009,213200.0],["2022-08-22",48.5791,48.5791,47.9572,48.0447,179100.0],["2022-08-23",48.0155,48.5888,47.6755,47.7241,336600.0],["2022-08-24",47.4909,48.2584,47.3937,47.9475,189200.0],["2022-08-25",48.0933,49.2883,47.8309,49.2494,262200.0],["2022-08-26",49.2786,49.4535,47.2188,47.2383,185500.0],["2022-08-29",47.0342,47.8018,46.7622,47.2188,208700.0],["2022-08-30",47.316,47.4714,46.4999,46.9274,225400.0],["2022-08-31",47.3028,47.3028,46.825,46.9322,262700.0],["2022-09-01",46.5812,46.6689,45.1965,45.7231,229600.0],["2022-09-02",46.0741,46.7275,45.0308,45.138,220100.0],["2022-09-06",45.0405,45.6743,44.3579,44.9918,293100.0],["2022-09-07",45.0893,45.6158,44.8747,45.5671,312300.0],["2022-09-08",45.1283,45.8499,44.6505,45.5086,179900.0],["2022-09-09",45.5378,46.3179,45.4696,45.9766,197500.0],["2022-09-12",46.3082,46.8737,45.9571,46.2789,217700.0],["2022-09-13",45.1575,45.3721,44.1337,44.3092,235500.0],["2022-09-14",44.2897,44.3872,43.4413,43.9191,253900.0],["2022-09-15",43.7046,43.7826,41.9494,42.3297,441000.0],["2022-09-16",42.2029,42.3102,41.1986,41.8129,767000.0],["2022-09-19",41.6569,43.1293,41.5789,43.1098,493600.0],["2022-09-20",42.6612,43.2951,41.6471,42.1639,235800.0],["2022-09-21",42.2614,43.3536,42.1249,42.1444,291500.0],["2022-09-22",42.0567,42.3785,41.7641,41.9299,294400.0],["2022-09-23",41.4228,41.5204,40.1454,41.0328,368200.0],["2022-09-26",40.6818,41.4618,40.243,40.2917,275400.0],["2022-09-27",40.4087,41.0425,40.2332,40.5355,502400.0],["2022-09-28",40.6525,41.8031,39.3264,41.2961,511200.0],["2022-09-29",40.7208,41.5594,40.3405,41.3058,354900.0],["2022-09-30",41.6276,42.2712,41.2083,41.4911,486100.0],["2022-10-03",41.9494,42.632,41.6276,42.4272,377200.0],["2022-10-04",42.7295,43.7534,42.7295,43.6851,309900.0],["2022-10-05",43.3146,44.5432,42.6222,44.5042,383400.0],["2022-10-06",44.5237,44.631,43.8606,44.1922,239600.0],["2022-10-07",43.6266,43.9581,43.1,43.7729,364400.0],["2022-10-10",43.8216,43.8216,42.8855,43.1586,308700.0],["2022-10-11",43.1293,43.7144,42.6515,43.1781,305900.0],["2022-10-12",43.217,44.0654,42.8075,43.7729,303800.0],["2022-10-13",42.944,45.5183,42.749,45.2843,279700.0],["2022-10-14",45.6841,45.8109,44.6602,44.709,292000.0],["2022-10-17",45.2745,46.1521,45.2745,45.3135,342600.0],["2022-10-18",46.0644,46.5519,45.255,45.8401,277900.0],["2022-10-19",45.5963,45.7426,45.0113,45.3135,222600.0],["2022-10-20",45.255,45.8694,44.826,45.1868,244500.0],["2022-10-21",45.333,46.9225,44.865,46.825,278000.0],["2022-10-24",46.903,47.7611,46.5909,47.5076,380100.0],["2022-10-25",47.6246,48.6582,47.4783,48.3461,205100.0],["2022-10-26",48.0341,49.0775,47.6538,47.9756,413800.0],["2022-10-27",48.4534,48.98,47.7708,48.3852,838000.0],["2022-10-28",48.7362,49.9063,48.6582,49.448,355600.0],["2022-10-31",48.9897,50.0819,48.9605,49.7601,264800.0],["2022-11-01",50.0526,50.2184,48.9702,49.2433,213300.0],["2022-11-02",48.9995,49.5358,47.7708,47.7708,379900.0],["2022-11-03",47.3905,48.2584,46.8152,47.7708,212400.0],["2022-11-04",47.9659,48.3852,47.0492,48.3461,171900.0],["2022-11-07",48.4339,49.3895,48.0439,49.0872,223600.0],["2022-11-08",49.2335,50.2671,48.4047,49.4968,298700.0],["2022-11-09",49.214,49.5163,48.7557,48.8045,125800.0],["2022-11-10",49.7503,50.8034,49.7503,50.7157,301500.0],["2022-11-11",50.6669,51.2325,50.2866,50.5792,254600.0],["2022-11-14",50.2476,51.4373,50.0233,50.4134,273200.0],["2022-11-15",50.94,51.5445,50.4817,51.135,226000.0],["2022-11-16",51.1837,51.5835,50.7937,51.0765,148900.0],["2022-11-17",50.4719,50.7937,50.0136,50.3549,204500.0],["2022-11-18",51.1935,51.1935,49.9161,50.3159,325200.0],["2022-11-21",50.0819,50.4134,49.8088,50.2086,147400.0],["2022-11-22",50.5012,51.3007,49.9746,51.2227,145800.0],["2022-11-23",51.1447,51.8176,51.1252,51.5348,110900.0],["2022-11-25",51.252,52.1198,51.252,51.8273,51500.0],["2022-11-28",51.4178,51.681,50.8034,51.1447,313900.0],["2022-11-29",50.94,51.6323,50.94,51.3788,158500.0],["2022-11-30",51.3739,52.5675,50.8651,52.1663,358600.0],["2022-12-01",52.4305,53.0566,52.225,52.8414,188400.0],["2022-12-02",52.2348,53.0175,52.1761,52.7534,144500.0],["2022-12-05",52.2153,52.3718,50.9532,51.3249,160300.0],["2022-12-06",51.3445,51.413,50.4933,50.7868,136300.0],["2022-12-07",50.8455,51.2858,50.4151,50.4542,143400.0],["2022-12-08",50.6988,51.413,50.0726,50.8162,148400.0],["2022-12-09",50.7477,50.963,50.19,50.5814,109900.0],["2022-12-12",50.6303,51.5598,50.4346,51.2271,215600.0],["2022-12-13",52.8316,52.8316,50.6988,51.0314,272400.0],["2022-12-14",51.1391,51.5793,50.2585,50.5814,278700.0],["2022-12-15",50.1216,50.4542,49.3095,49.9259,293100.0],["2022-12-16",49.515,50.1411,49.4661,49.8672,693200.0],["2022-12-19",49.7889,49.828,48.4779,48.8301,314000.0],["2022-12-20",48.8301,49.1823,48.0963,48.2235,292800.0],["2022-12-21",48.4094,49.1236,48.067,49.0649,199200.0],["2022-12-22",48.6736,49.0062,47.8713,48.9475,237300.0],["2022-12-23",48.9084,49.4758,48.5268,49.3682,122400.0],["2022-12-27",49.3976,49.6422,48.8105,49.3878,160800.0],["2022-12-28",49.4367,49.828,48.791,48.8203,176300.0],["2022-12-29",49.0062,49.877,49.0062,49.3584,159800.0],["2022-12-30",49.1432,49.6128,48.9964,49.3584,126500.0],["2023-01-03",49.6128,50.2879,49.4367,49.8672,162900.0],["2023-01-04",50.3172,50.9042,49.9357,50.2977,208600.0],["2023-01-05",49.9357,50.826,49.5737,50.4444,223500.0],["2023-01-06",50.9336,51.3152,50.3857,50.9336,313600.0],["2023-01-09",51.1097,51.6282,50.4444,50.7281,389000.0],["2023-01-10",50.552,51.2956,50.4836,51.2565,181800.0],["2023-01-11",51.4424,52.0,51.0706,51.6967,175400.0],["2023-01-12",51.8337,52.499,51.501,52.3718,218000.0],["2023-01-13",52.1663,52.7338,51.8533,52.5968,249900.0],["2023-01-17",52.5968,53.0077,52.1174,52.3424,423100.0],["2023-01-18",51.0217,51.638,49.241,50.6694,641100.0],["2023-01-19",50.5423,50.7184,50.1607,50.2977,358600.0],["2023-01-20",50.4151,50.8847,50.0139,50.826,366800.0],["2023-01-23",50.8358,50.9434,50.1998,50.6303,286800.0],["2023-01-24",50.6303,50.8945,50.1705,50.3857,210500.0],["2023-01-25",50.2292,51.3347,49.7204,51.3249,176500.0],["2023-01-26",51.7848,51.9413,51.0021,51.6576,219800.0],["2023-01-27",51.7456,51.8435,51.0217,51.6869,170700.0],["2023-01-30",51.5597,51.7359,50.7771,50.8651,265800.0],["2023-01-31",51.0706,51.8924,50.7868,51.8924,223800.0],["2023-02-01",51.9022,53.8589,51.6869,53.6828,417500.0],["2023-02-02",53.81,55.7667,53.7024,55.6884,562700.0],["2023-02-03",55.0427,56.2363,55.0427,55.4439,477900.0],["2023-02-06",55.0232,55.1797,54.3187,54.8079,324700.0],["2023-02-07",54.8568,56.7646,54.6709,56.4222,731700.0],["2023-02-08",56.2168,56.9212,55.5221,55.9135,380500.0],["2023-02-09",56.432,57.0777,55.8939,56.2755,249100.0],["2023-02-10",56.0309,56.5298,55.6689,55.9037,217200.0],["2023-02-13",56.1483,56.3929,55.6395,56.2168,275500.0],["2023-02-14",56.295,57.156,56.1581,56.9603,253200.0],["2023-02-15",56.8136,56.9114,56.1287,56.8821,208200.0],["2023-02-16",56.3929,57.2147,56.1972,56.8136,198500.0],["2023-02-17",56.8821,56.8821,56.1581,56.5592,341000.0],["2023-02-21",55.9526,56.5201,55.7863,56.295,488800.0],["2023-02-22",56.3146,56.7059,55.8059,56.2755,279900.0],["2023-02-23",56.569,57.1364,55.9037,56.0994,223500.0],["2023-02-24",55.0036,55.8743,54.9645,55.8352,447600.0],["2023-02-27",55.8841,56.3635,55.7961,56.295,403700.0],["2023-02-28",56.1233,56.5747,56.1233,56.3686,318400.0],["2023-03-01",56.2803,56.663,55.9466,56.457,234100.0],["2023-03-02",56.3785,57.1145,56.2607,57.036,184700.0],["2023-03-03",57.3598,57.8799,56.9182,57.7621,244300.0],["2023-03-06",57.8799,57.8995,56.2999,56.506,244500.0],["2023-03-07",56.6532,57.1046,55.7602,55.9761,199000.0],["2023-03-08",55.9859,56.2214,55.3088,55.7308,187600.0],["2023-03-09",55.9074,56.2411,55.3971,55.6032,199200.0],["2023-03-10",55.3873,56.1626,54.6709,55.1518,327700.0],["2023-03-13",54.6709,56.6434,54.6709,56.0055,427900.0],["2023-03-14",56.9182,57.7033,56.5747,57.085,267600.0],["2023-03-15",56.2214,56.7121,55.5737,55.9368,468300.0],["2023-03-16",55.5247,57.2322,55.1812,56.6729,477500.0],["2023-03-17",56.349,56.7415,55.8387,56.4962,878500.0],["2023-03-20",56.8397,57.5757,56.6729,57.3009,314400.0],["2023-03-21",57.7327,58.2528,57.3205,57.5364,522500.0],["2023-03-22",57.7131,57.772,55.4756,55.5149,591700.0],["2023-03-23",55.7896,56.4766,55.3186,55.8093,304000.0],["2023-03-24",55.8093,56.7023,55.5443,56.663,284100.0],["2023-03-27",56.8888,57.8799,56.8888,57.7425,367600.0],["2023-03-28",57.4776,57.9486,57.193,57.5561,313100.0],["2023-03-29",56.9182,57.1832,53.6503,54.7298,1174500.0],["2023-03-30",55.191,56.1625,54.9261,55.5836,466000.0],["2023-03-31",55.9663,56.457,55.7308,56.3785,453500.0],["2023-04-03",56.3196,56.3981,55.1714,55.3186,481100.0],["2023-04-04",55.3677,55.3677,53.7386,54.1115,337600.0],["2023-04-05",54.0134,54.1704,53.032,53.4148,380700.0],["2023-04-06",53.1694,53.8858,52.8652,53.8368,224700.0],["2023-04-10",53.611,53.611,52.6788,53.2087,253200.0],["2023-04-11",53.0615,53.9447,53.0026,53.6994,269300.0],["2023-04-12",53.9643,54.72,53.9643,54.3471,320400.0],["2023-04-13",54.3078,55.8583,54.1508,55.7504,363800.0],["2023-04-14",55.505,55.9467,55.0831,55.5639,269500.0],["2023-04-17",55.6522,55.7896,55.2597,55.7308,190600.0],["2023-04-18",55.927,56.8102,55.4462,56.7808,783700.0],["2023-04-19",56.6728,56.771,55.5541,55.8976,401100.0],["2023-04-20",55.7013,55.9957,55.1223,55.3382,305900.0],["2023-04-21",55.4069,55.8485,55.2106,55.6032,282000.0],["2023-04-24",55.6032,55.8682,54.9162,55.2597,169900.0],["2023-04-25",54.7003,55.0634,53.7386,53.7877,354200.0],["2023-04-26",53.8956,54.0428,53.3363,53.5031,263600.0],["2023-04-27",53.7877,54.298,53.3363,53.9251,249700.0],["2023-04-28",53.9251,54.2293,53.5522,53.8564,296300.0],["2023-05-01",53.6994,54.7298,53.6896,53.9054,185100.0],["2023-05-02",53.8956,54.0527,52.9045,53.3068,210600.0],["2023-05-03",53.6012,53.9741,52.5021,52.5904,217100.0],["2023-05-04",52.404,52.5904,52.1194,52.5021,174600.0],["2023-05-05",53.1891,53.3755,52.8554,53.2185,271700.0],["2023-05-08",53.3755,53.4638,52.5708,52.8554,97100.0],["2023-05-09",52.9143,53.4835,52.718,53.1204,133500.0],["2023-05-10",53.6307,54.3176,53.4246,54.1115,169800.0],["2023-05-11",54.1017,54.4157,53.5816,54.1017,209000.0],["2023-05-12",54.1704,54.8181,54.033,54.6611,318400.0],["2023-05-15",54.5826,55.2303,54.4158,55.034,321600.0],["2023-05-16",54.7985,55.4854,54.7003,55.299,252100.0],["2023-05-17",55.5247,56.1822,55.0536,55.6032,280700.0],["2023-05-18",55.5541,56.6336,55.3382,56.506,185700.0],["2023-05-19",56.9182,56.9182,56.1233,56.4275,179400.0],["2023-05-22",56.3981,57.4972,56.2999,57.2813,227500.0],["2023-05-23",56.9771,57.8897,56.9378,57.5364,197500.0],["2023-05-24",57.35,58.0369,57.0261,57.8701,245200.0],["2023-05-25",57.9486,59.3029,57.8308,58.7337,379000.0],["2023-05-26",58.822,60.3038,58.4982,58.8711,390300.0],["2023-05-30",59.2145,59.244,58.4982,58.8809,346400.0],["2023-05-31",58.7185,59.122,58.4429,59.0531,775600.0],["2023-06-01",58.748,58.7775,57.6654,58.6102,255800.0],["2023-06-02",58.8169,59.2992,58.7972,59.0728,548600.0],["2023-06-05",58.6102,59.1614,57.6654,58.876,407400.0],["2023-06-06",58.876,59.7322,58.1083,59.0334,433700.0],["2023-06-07",59.0531,59.8897,58.5807,58.8071,355600.0],["2023-06-08",58.7283,59.3779,58.3839,59.0236,190400.0],["2023-06-09",59.0236,59.624,58.7972,58.9252,219800.0],["2023-06-12",59.0925,59.5255,58.935,59.3484,254200.0],["2023-06-13",59.5846,60.2736,59.2893,60.2243,331900.0],["2023-06-14",60.2539,60.8149,59.7814,60.2736,273000.0],["2023-06-15",59.8208,60.3031,56.5729,56.5926,1366900.0],["2023-06-16",56.9469,58.0,56.6418,57.5768,1445300.0],["2023-06-20",57.1733,58.0394,57.1733,57.4292,285200.0],["2023-06-21",57.4292,57.4292,56.4745,56.5237,248100.0],["2023-06-22",56.563,56.6024,55.8052,56.0611,207700.0],["2023-06-23",55.628,55.7757,53.8466,54.2108,695200.0],["2023-06-26",54.2993,55.0769,53.3151,53.3348,444800.0],["2023-06-27",53.3742,54.6734,53.0592,53.1478,344400.0],["2023-06-28",53.1675,53.1675,52.5081,52.7541,368800.0],["2023-06-29",52.7541,54.1812,52.7049,54.0139,1068800.0],["2023-06-30",55.1162,58.4429,54.8308,57.1831,1104000.0],["2023-07-03",56.9567,58.1969,56.7599,58.0394,336000.0],["2023-07-05",57.3406,57.4587,55.6379,55.9528,522700.0],["2023-07-06",55.4804,55.9627,55.2344,55.8938,299700.0],["2023-07-07",55.8249,56.0611,55.3328,55.7855,259500.0],["2023-07-10",55.5788,56.3268,55.2147,56.2875,327600.0],["2023-07-11",56.2973,57.6063,56.2481,57.1831,314900.0],["2023-07-12",57.6752,57.754,56.4056,56.4351,239700.0],["2023-07-13",56.5532,57.3209,56.5532,57.2717,290600.0],["2023-07-14",57.1634,57.8229,57.1142,57.4095,228900.0],["2023-07-17",57.3406,57.9803,57.3406,57.9508,255200.0],["2023-07-18",57.9508,58.5905,57.6457,58.5512,166700.0],["2023-07-19",58.5709,58.7775,57.065,57.0945,497800.0],["2023-07-20",56.9075,57.3012,56.2875,57.1831,298900.0],["2023-07-21",57.5276,57.7736,57.065,57.193,415200.0],["2023-07-24",57.1437,57.439,56.9075,57.1142,666700.0],["2023-07-25",57.0847,58.0,57.0847,57.5374,215700.0],["2023-07-26",57.3012,57.9803,56.9075,57.5965,281100.0],["2023-07-27",57.8425,57.8721,57.1241,57.193,409900.0],["2023-07-28",57.3603,58.0,57.3603,57.5177,203100.0],["2023-07-31",57.5276,59.1319,57.3701,59.1122,284300.0],["2023-08-01",58.6791,59.7125,58.4035,59.5059,357900.0],["2023-08-02",59.3484,60.2342,58.8071,59.4074,340100.0],["2023-08-03",59.1614,59.9291,58.9153,59.7224,391600.0],["2023-08-04",59.9684,60.2834,59.4173,59.496,369700.0],["2023-08-07",59.5452,60.5491,59.4665,60.4901,282500.0],["2023-08-08",60.2342,60.5491,59.3287,60.3425,274000.0],["2023-08-09",60.3031,60.6082,59.9488,60.2243,217900.0],["2023-08-10",60.3523,60.992,58.7086,59.0334,231400.0],["2023-08-11",58.9842,59.3878,58.6496,58.7382,195900.0],["2023-08-14",58.7382,59.437,58.3642,59.3779,203500.0],["2023-08-15",59.309,59.4074,58.7972,58.9055,166900.0],["2023-08-16",58.748,59.0827,58.5512,58.5512,138300.0],["2023-08-17",58.5315,58.7775,57.567,57.5866,139800.0],["2023-08-18",57.2422,58.0098,57.2422,57.9016,138600.0],["2023-08-21",57.9016,58.4035,57.6457,58.2264,170600.0],["2023-08-22",58.315,59.2204,58.0787,59.063,302400.0],["2023-08-23",59.0728,60.0767,58.9547,59.9094,149100.0],["2023-08-24",59.9783,60.3129,59.496,59.6437,301800.0],["2023-08-25",59.7618,61.0019,59.496,60.3621,224900.0],["2023-08-28",60.4409,60.992,60.4409,60.746,209600.0],["2023-08-29",60.6279,61.3562,60.5393,60.8444,266200.0],["2023-08-30",60.8444,61.2775,59.9389,60.0078,207900.0],["2023-08-31",60.1213,60.6938,60.0325,60.0522,304300.0],["2023-09-01",60.2694,60.7037,60.0424,60.0917,169800.0],["2023-09-05",59.687,59.687,57.8116,58.4729,347300.0],["2023-09-06",58.5519,59.2527,58.3644,58.5717,217300.0],["2023-09-07",58.1176,58.2064,57.3971,57.5846,215000.0],["2023-09-08",57.703,57.8807,57.3576,57.4859,146700.0],["2023-09-11",57.6636,57.9597,57.1404,57.328,237800.0],["2023-09-12",56.9529,57.4563,56.262,57.3378,228200.0],["2023-09-13",57.17,57.6438,56.5087,56.8246,239500.0],["2023-09-14",56.9726,57.2786,56.6469,56.8542,306000.0],["2023-09-15",56.8838,56.8838,55.7487,56.0053,818500.0],["2023-09-18",56.0053,56.5581,55.877,56.2521,341800.0],["2023-09-19",56.2422,56.3607,55.7586,55.9856,226900.0],["2023-09-20",56.0152,56.7061,56.0152,56.1139,189300.0],["2023-09-21",55.6599,56.1336,55.571,55.571,177100.0],["2023-09-22",55.6401,56.0942,55.4526,55.5315,206000.0],["2023-09-25",55.4723,55.7388,55.117,55.4427,217500.0],["2023-09-26",55.038,55.5217,54.5544,54.6531,453500.0],["2023-09-27",54.0016,54.732,51.8301,52.0078,853000.0],["2023-09-28",52.0769,53.4686,51.4945,52.6592,671900.0],["2023-09-29",52.8369,53.1824,51.761,51.8992,402300.0],["2023-10-02",51.8202,51.8794,51.149,51.5044,391100.0],["2023-10-03",51.2675,51.534,50.6654,50.8036,280600.0],["2023-10-04",50.7443,51.4155,50.5074,51.1293,459400.0],["2023-10-05",51.0701,51.4155,50.6752,50.9911,207100.0],["2023-10-06",50.8332,51.9485,50.8332,51.8498,244000.0],["2023-10-09",51.5932,52.1361,51.4649,52.0078,240700.0],["2023-10-10",52.294,54.2089,52.294,53.36,427700.0],["2023-10-11",53.3205,53.8338,52.7283,53.0836,401600.0],["2023-10-12",53.2811,53.2811,51.8794,52.146,365000.0],["2023-10-13",52.067,52.3927,51.0602,51.6524,337000.0],["2023-10-16",52.0078,52.7777,51.9288,51.9781,302200.0],["2023-10-17",51.7116,53.0442,51.3859,52.5013,304700.0],["2023-10-18",52.0769,52.3631,51.7215,51.8498,212600.0],["2023-10-19",51.6623,52.1065,50.6654,50.6851,510600.0],["2023-10-20",50.9023,50.9023,50.0731,50.083,294700.0],["2023-10-23",49.7968,50.3989,49.2341,49.6092,265100.0],["2023-10-24",50.0238,50.4976,49.629,50.31,530500.0],["2023-10-25",50.0337,50.3002,49.4019,49.4118,199800.0],["2023-10-26",49.7672,50.2311,49.4118,49.935,222700.0],["2023-10-27",49.9053,50.3396,49.5204,49.8856,249900.0],["2023-10-30",50.3396,50.3495,49.4908,50.3002,216400.0],["2023-10-31",50.3002,50.9615,50.1422,50.7147,150100.0],["2023-11-01",50.4976,50.7049,49.8066,50.4384,196400.0],["2023-11-02",51.0997,51.0997,48.3853,49.0269,750500.0],["2023-11-03",49.6882,50.4581,49.3032,50.4087,571500.0],["2023-11-06",50.2508,51.4649,50.2015,51.4155,308200.0],["2023-11-07",51.3267,52.4914,51.2773,52.2348,277500.0],["2023-11-08",52.1558,52.3137,51.4155,51.8104,188500.0],["2023-11-09",51.8893,51.8893,51.0997,51.1194,291600.0],["2023-11-10",51.1786,51.9091,50.7049,51.5833,191000.0],["2023-11-13",51.4945,51.8103,51.1688,51.4057,192500.0],["2023-11-14",52.5309,53.2416,52.3335,53.2218,544400.0],["2023-11-15",53.1824,53.7252,52.9849,53.2218,177200.0],["2023-11-16",52.9652,53.1725,52.679,52.827,200900.0],["2023-11-17",53.0343,53.0343,52.0966,52.3927,201700.0],["2023-11-20",52.2841,53.054,52.2249,52.9257,116700.0],["2023-11-21",52.9159,53.3008,52.3927,52.6395,148200.0],["2023-11-22",53.0244,53.3403,52.7678,52.8171,335700.0],["2023-11-24",52.6592,53.0343,52.5605,52.7974,71700.0],["2023-11-27",52.748,53.6167,52.6296,53.1824,262600.0],["2023-11-28",52.9849,53.2613,52.7184,52.8171,162700.0],["2023-11-29",53.1231,54.0115,53.054,53.4883,219800.0],["2023-11-30",53.523,53.523,52.3149,53.3349,223000.0],["2023-12-01",53.3447,54.127,52.8892,54.1171,237700.0],["2023-12-04",53.8993,54.4439,53.6814,54.2162,196600.0],["2023-12-05",53.9587,54.0082,53.4537,53.8399,292400.0],["2023-12-06",53.8498,54.0379,53.0378,53.0675,363700.0],["2023-12-07",53.1962,53.2655,52.2258,52.5724,292900.0],["2023-12-08",52.6318,53.2655,52.4733,52.9189,283100.0],["2023-12-11",52.7605,53.3745,52.5327,53.3349,248800.0],["2023-12-12",53.6319,53.6319,52.9486,53.0873,303500.0],["2023-12-13",53.1665,54.028,52.9784,53.9884,293700.0],["2023-12-14",54.1766,55.1965,53.9686,54.9985,453300.0],["2023-12-15",55.1371,55.1767,53.7706,54.2954,590700.0],["2023-12-18",54.5331,54.5628,53.8894,54.4637,396300.0],["2023-12-19",54.6024,55.1173,54.2657,55.0876,550100.0],["2023-12-20",55.1173,55.5827,54.3152,54.3251,299200.0],["2023-12-21",54.8004,54.9688,53.9785,54.4439,168700.0],["2023-12-22",54.543,54.8103,54.1766,54.3944,147400.0],["2023-12-26",54.642,55.1074,54.3251,54.9193,131800.0],["2023-12-27",54.9985,54.9985,54.2855,54.2954,187200.0],["2023-12-28",54.1469,54.3548,53.8795,53.8993,174100.0],["2023-12-29",53.8795,53.9587,53.4933,53.7706,140200.0],["2024-01-02",53.5626,53.7805,53.1863,53.7607,302300.0],["2024-01-03",53.6715,53.7904,51.9881,51.9881,335400.0],["2024-01-04",52.206,52.3545,51.7901,51.8792,208600.0],["2024-01-05",51.5128,51.8297,51.2949,51.5623,179900.0],["2024-01-08",51.6118,52.7605,51.6118,52.7308,196700.0],["2024-01-09",52.1763,52.5228,52.0475,52.1564,156700.0],["2024-01-10",52.0772,53.3349,52.0772,53.1962,416900.0],["2024-01-11",53.0972,53.3249,52.3644,52.81,275300.0],["2024-01-12",53.3249,53.9389,53.2061,53.4735,333200.0],["2024-01-16",53.1962,53.3943,52.6912,53.0873,385300.0],["2024-01-17",55.454,56.0778,52.4733,55.9986,973300.0],["2024-01-18",56.0976,57.3553,56.0976,57.2661,887600.0],["2024-01-19",57.4345,57.4345,56.5532,57.3454,343900.0],["2024-01-22",57.8108,58.9496,57.4345,58.7218,542700.0],["2024-01-23",58.9991,59.316,58.5139,59.1476,297700.0],["2024-01-24",59.415,59.7418,58.5634,58.7218,529000.0],["2024-01-25",59.316,59.316,57.9593,58.3653,348800.0],["2024-01-26",58.6525,58.6525,57.8306,57.8405,190000.0],["2024-01-29",56.5433,57.5038,56.3947,57.0384,434300.0],["2024-01-30",57.1374,57.5038,56.8998,56.9988,326300.0],["2024-01-31",56.7017,57.1572,56.1769,56.2561,382000.0],["2024-02-01",56.2561,57.4246,55.7313,57.3652,470000.0],["2024-02-02",57.2265,57.5038,56.4541,56.6621,408600.0],["2024-02-05",56.1174,56.3452,55.6025,56.1274,417600.0],["2024-02-06",56.2561,56.9196,56.1868,56.8899,673900.0],["2024-02-07",56.8799,57.0087,56.2165,56.2561,317200.0],["2024-02-08",56.2561,56.8403,56.0382,56.8205,254200.0],["2024-02-09",56.8205,57.0384,56.4442,56.5829,408900.0],["2024-02-12",56.7314,56.771,56.1571,56.167,200800.0],["2024-02-13",54.949,55.7015,54.1271,54.4439,393500.0],["2024-02-14",54.9886,55.0975,54.4241,54.9193,252200.0],["2024-02-15",55.3946,55.9194,55.2658,55.8006,289500.0],["2024-02-16",55.6817,56.3947,55.2757,55.5728,259700.0],["2024-02-20",55.0975,55.4837,54.9391,55.0183,270900.0],["2024-02-21",54.5628,54.5628,53.5824,54.1469,350900.0],["2024-02-22",54.4637,54.7113,53.8993,54.2657,598400.0],["2024-02-23",54.5232,55.9986,54.0874,55.9392,266000.0],["2024-02-26",55.6223,55.959,55.2757,55.5233,344700.0],["2024-02-27",53.0774,54.1568,52.5526,52.612,2398300.0],["2024-02-28",52.3941,53.4735,51.9188,52.1465,4584800.0],["2024-02-29",52.8669,53.7412,52.3701,53.0159,895400.0],["2024-03-01",52.9066,53.1451,51.8535,53.006,591100.0],["2024-03-04",52.7476,52.9563,51.8932,52.0621,579800.0],["2024-03-05",52.0124,52.5489,51.6448,52.2012,775000.0],["2024-03-06",52.3602,53.1749,52.3105,52.7278,683300.0],["2024-03-07",52.9662,53.8902,52.4695,53.5624,352500.0],["2024-03-08",54.1784,54.2181,53.4531,53.5425,426000.0],["2024-03-11",53.304,53.5326,53.0557,53.4531,341000.0],["2024-03-12",53.4133,53.8505,53.3438,53.3935,243900.0],["2024-03-13",53.4133,53.8008,53.2246,53.3239,346300.0],["2024-03-14",53.4034,53.4034,52.4496,52.5986,256700.0],["2024-03-15",52.0124,52.539,51.9926,52.2409,642600.0],["2024-03-18",52.1615,52.6682,52.0621,52.4794,365200.0],["2024-03-19",52.4297,53.5226,52.38,52.6682,566800.0],["2024-03-20",52.5986,53.155,52.3999,52.6384,321900.0],["2024-03-21",53.006,53.5524,52.3999,52.5489,420800.0],["2024-03-22",52.3403,52.6384,51.8733,52.1416,839700.0],["2024-03-25",52.072,52.9861,51.8236,52.4198,1389100.0],["2024-03-26",52.8569,52.9165,51.6349,52.3105,1480500.0],["2024-03-27",52.38,52.8569,51.1679,52.2906,2288700.0],["2024-03-28",52.8569,53.4829,52.2608,52.9662,1199000.0],["2024-04-01",52.9464,53.463,51.7938,52.4396,1104700.0],["2024-04-02",51.8038,52.2012,51.3666,51.8535,756200.0],["2024-04-03",51.5653,52.0919,51.1182,51.2673,461000.0],["2024-04-04",51.466,51.9926,50.6513,50.7307,470200.0],["2024-04-05",50.6115,51.0586,50.532,50.542,297600.0],["2024-04-08",50.6811,50.8599,50.0651,50.1346,267200.0],["2024-04-09",50.3929,51.2772,50.3929,50.9791,803800.0],["2024-04-10",50.2737,51.1282,50.0154,50.6612,506900.0],["2024-04-11",50.6413,51.7938,50.5221,51.3368,608000.0],["2024-04-12",51.0685,51.307,50.4824,50.6513,396100.0],["2024-04-15",50.6811,50.8003,49.7173,49.7372,382400.0],["2024-04-16",49.5484,50.7208,48.684,50.3929,553500.0],["2024-04-17",50.532,50.7407,49.9558,50.2638,635500.0],["2024-04-18",50.2936,50.3532,49.7372,49.8663,560000.0],["2024-04-19",49.8862,50.1545,49.6378,50.0849,468800.0],["2024-04-22",50.4824,50.9593,50.1744,50.8599,451100.0],["2024-04-23",50.8003,51.4759,50.4923,51.0984,638900.0],["2024-04-24",51.0089,51.4362,50.9791,51.2971,442000.0],["2024-04-25",50.9195,50.9394,50.1942,50.3731,354300.0],["2024-04-26",50.532,50.7705,49.8564,50.0154,277700.0],["2024-04-29",49.9061,50.383,49.8167,49.8663,284100.0],["2024-04-30",49.5683,49.767,49.3994,49.4987,601500.0],["2024-05-01",49.6676,50.4327,49.4689,49.7869,372200.0],["2024-05-02",50.2042,50.2042,49.7571,50.1147,229000.0],["2024-05-03",50.4029,50.4029,49.8564,50.1843,217700.0],["2024-05-06",50.3433,50.8996,50.3433,50.8599,171700.0],["2024-05-07",50.9096,51.158,50.5618,51.0089,252400.0],["2024-05-08",50.7009,50.9891,50.6314,50.7705,145500.0],["2024-05-09",50.7208,50.8003,50.1942,50.4923,170700.0],["2024-05-10",50.3631,50.7407,49.9955,50.6214,703700.0],["2024-05-13",50.9593,51.2176,50.4327,50.532,162100.0],["2024-05-14",50.8599,51.0884,50.3433,50.8698,272300.0],["2024-05-15",51.148,51.2772,50.7705,51.0984,609000.0],["2024-05-16",50.9891,51.5653,50.6016,51.3666,439000.0],["2024-05-17",51.5256,51.5256,50.8202,51.0884,239600.0],["2024-05-20",51.1083,51.3865,50.5718,51.307,362500.0],["2024-05-21",51.4362,51.5057,50.7407,50.9791,209400.0],["2024-05-22",51.0189,51.3467,50.5916,50.9891,273500.0],["2024-05-23",50.9593,50.9593,50.0949,50.2538,200200.0],["2024-05-24",50.2936,50.3929,49.7273,49.9856,241900.0],["2024-05-28",49.9657,50.2638,49.6378,49.7471,488100.0],["2024-05-29",49.0814,49.8465,48.684,49.3894,745500.0],["2024-05-30",49.3298,49.459,48.8033,49.1808,339000.0],["2024-05-31",49.4987,50.4426,49.4391,50.3234,429600.0],["2024-06-03",50.6275,50.787,49.9994,50.0692,328100.0],["2024-06-04",49.7501,50.1988,49.471,49.7302,475200.0],["2024-06-05",49.8199,50.3084,49.5607,50.2087,332700.0],["2024-06-06",49.9395,50.3483,49.8199,49.9096,482400.0],["2024-06-07",49.5308,50.0891,49.5308,50.0093,237800.0],["2024-06-10",49.4311,49.8299,49.2217,49.5308,324700.0],["2024-06-11",49.3812,50.3683,49.2317,50.3184,394200.0],["2024-06-12",51.0163,51.2157,50.2187,50.4181,666200.0],["2024-06-13",50.2087,50.2187,49.8299,49.8698,329600.0],["2024-06-14",49.8,49.9495,49.3613,49.3812,342400.0],["2024-06-17",49.3015,49.451,48.9425,49.3513,274600.0],["2024-06-18",49.2915,49.4311,48.6434,48.8229,980100.0],["2024-06-20",48.6634,48.8827,48.0153,48.0552,416700.0],["2024-06-21",48.3244,49.1021,48.3244,48.783,1216400.0],["2024-06-24",48.8827,49.3613,48.6734,48.8329,471900.0],["2024-06-25",49.0123,49.112,48.3643,48.5537,761500.0],["2024-06-26",47.8558,54.8248,47.8558,54.775,1592700.0],["2024-06-27",54.5955,54.7351,52.7411,54.0771,884400.0],["2024-06-28",54.2366,55.2037,53.6185,54.097,968700.0],["2024-07-01",53.9275,54.0671,52.7311,53.3891,458900.0],["2024-07-02",53.3692,54.6852,52.6613,54.6753,343000.0],["2024-07-03",54.5556,54.6852,53.8378,54.2665,183600.0],["2024-07-05",54.117,54.9544,53.9973,54.9146,234600.0],["2024-07-08",54.8348,54.9245,54.1668,54.1967,268300.0],["2024-07-09",54.1967,54.2765,53.2197,53.6284,217000.0],["2024-07-10",53.6484,53.6484,52.8308,53.2097,349600.0],["2024-07-11",53.8876,54.8448,53.5387,54.775,330400.0],["2024-07-12",54.9744,55.4529,54.3662,54.9644,312800.0],["2024-07-15",55.094,55.5127,54.7949,54.9544,262200.0],["2024-07-16",55.3931,56.3901,55.0442,56.3602,412400.0],["2024-07-17",55.762,56.8487,55.762,56.8487,512800.0],["2024-07-18",56.8986,57.2276,55.8418,56.2605,372700.0],["2024-07-19",56.2705,56.2705,55.0641,55.3732,368300.0],["2024-07-22",55.4131,55.9215,54.9843,55.8517,297900.0],["2024-07-23",55.443,56.2804,55.2037,55.8318,329200.0],["2024-07-24",55.5726,56.2605,55.4529,55.9415,246200.0],["2024-07-25",56.2406,57.5466,55.7221,57.2675,396900.0],["2024-07-26",57.8258,58.0451,57.2974,57.7161,306700.0],["2024-07-29",57.8158,58.3143,57.5167,58.2744,300500.0],["2024-07-30",58.4539,58.9723,58.0651,58.8228,457200.0],["2024-07-31",59.1019,59.5007,58.095,58.2246,432900.0],["2024-08-01",57.9355,58.2645,56.7191,57.1478,445100.0],["2024-08-02",55.4529,56.8188,55.1538,56.4001,353900.0],["2024-08-05",54.2964,56.1409,53.8777,55.1837,424700.0],["2024-08-06",55.2137,55.7421,54.5257,55.2436,294100.0],["2024-08-07",55.5427,56.43,55.104,55.2635,290700.0],["2024-08-08",55.5726,55.9614,55.0641,55.9614,331600.0],["2024-08-09",55.8517,56.2705,55.0541,56.2505,203300.0],["2024-08-12",56.1109,56.4998,55.2037,55.433,383800.0],["2024-08-13",55.772,56.5795,55.7022,56.3103,404600.0],["2024-08-14",56.2904,56.5596,55.6324,55.8816,162000.0],["2024-08-15",56.6792,56.9285,56.2206,56.5197,260300.0],["2024-08-16",56.3403,56.7191,56.2505,56.4898,165100.0],["2024-08-19",56.6094,56.9484,56.2505,56.5097,170300.0],["2024-08-20",56.3602,56.7291,56.1309,56.6792,162000.0],["2024-08-21",57.0382,57.427,56.749,57.2376,262900.0],["2024-08-22",57.1777,57.4768,56.4499,56.5297,176000.0],["2024-08-23",56.6693,57.6264,56.3602,57.6264,221300.0],["2024-08-26",57.8258,57.9155,57.1079,57.2376,263400.0],["2024-08-27",57.1179,58.1448,56.8687,57.6762,266200.0],["2024-08-28",57.6762,57.9753,57.4868,57.6463,177000.0],["2024-08-29",58.085,58.5735,57.8158,58.085,246800.0],["2024-08-30",58.26,58.52,57.86,58.15,305700.0],["2024-09-03",57.94,58.9,57.94,58.15,275600.0],["2024-09-04",57.87,58.4,57.65,58.18,267400.0],["2024-09-05",58.18,58.18,57.09,57.68,368700.0],["2024-09-06",57.85,58.18,57.56,57.65,182600.0],["2024-09-09",57.65,57.76,55.27,56.22,667000.0],["2024-09-10",56.54,57.71,56.29,57.62,344100.0],["2024-09-11",57.34,57.66,56.5,57.23,675300.0],["2024-09-12",57.5,57.5,56.96,57.27,231500.0],["2024-09-13",57.48,58.36,57.36,57.99,261500.0],["2024-09-16",58.29,58.6,57.85,58.16,264500.0],["2024-09-17",58.54,58.78,58.1,58.14,352400.0],["2024-09-18",58.21,58.45,57.22,57.52,326400.0],["2024-09-19",58.37,58.37,57.46,57.67,348000.0],["2024-09-20",57.9,58.23,57.3,57.59,1306600.0],["2024-09-23",57.93,58.35,56.81,56.88,809700.0],["2024-09-24",56.97,57.54,56.23,57.15,993300.0],["2024-09-25",61.16,65.84,59.88,63.92,4427200.0],["2024-09-26",64.39,66.06,64.32,65.84,1813200.0],["2024-09-27",65.9,66.52,65.2,66.3,855200.0],["2024-09-30",66.01,67.4,65.97,67.37,1131100.0],["2024-10-01",67.48,67.48,65.62,65.8,845300.0],["2024-10-02",65.25,66.16,64.55,65.42,609800.0],["2024-10-03",65.06,65.74,64.53,64.81,601500.0],["2024-10-04",65.39,66.36,64.67,66.29,386500.0],["2024-10-07",65.88,66.65,65.59,65.84,380900.0],["2024-10-08",66.02,66.26,65.52,66.02,380900.0],["2024-10-09",66.22,66.99,66.0,66.75,420000.0],["2024-10-10",66.24,66.53,65.18,65.22,732900.0],["2024-10-11",65.32,65.83,65.21,65.35,428200.0],["2024-10-14",65.35,66.3,65.14,66.25,756400.0],["2024-10-15",66.35,67.12,66.32,66.62,509300.0],["2024-10-16",66.9,67.9,66.5,67.25,658900.0],["2024-10-17",67.12,67.13,65.94,66.33,356000.0],["2024-10-18",66.5,66.69,65.67,65.91,274300.0],["2024-10-21",66.16,66.16,65.32,65.38,429000.0],["2024-10-22",65.43,65.94,65.2,65.41,368200.0],["2024-10-23",65.1,65.48,64.68,64.87,300100.0],["2024-10-24",65.08,65.27,64.7,65.12,297600.0],["2024-10-25",65.47,65.54,64.39,64.9,416400.0],["2024-10-28",65.37,65.37,64.66,64.7,468400.0],["2024-10-29",64.32,65.22,64.32,65.13,289400.0],["2024-10-30",65.15,65.33,64.5,64.68,547500.0],["2024-10-31",64.63,64.89,64.07,64.09,444800.0],["2024-11-01",64.02,64.74,63.92,64.35,261000.0],["2024-11-04",63.97,64.51,63.78,63.94,437800.0],["2024-11-05",64.02,64.98,64.02,64.77,296800.0],["2024-11-06",66.31,67.88,65.54,67.8,641900.0],["2024-11-07",67.67,68.09,66.83,67.41,462300.0],["2024-11-08",67.73,68.3,66.72,67.59,335500.0],["2024-11-11",67.89,68.5,67.52,68.28,414000.0],["2024-11-12",68.34,68.95,67.96,68.53,342500.0],["2024-11-13",68.87,68.95,68.0,68.06,297000.0],["2024-11-14",68.25,68.63,67.19,67.25,247300.0],["2024-11-15",67.15,67.17,65.86,66.51,292300.0],["2024-11-18",66.49,66.7,65.0,66.16,201400.0],["2024-11-19",65.63,66.14,65.63,65.79,238100.0],["2024-11-20",66.07,67.18,65.32,67.11,1112600.0],["2024-11-21",67.51,69.62,67.51,68.73,421800.0],["2024-11-22",69.03,69.39,68.55,69.25,396300.0],["2024-11-25",70.0,70.56,69.65,69.89,403600.0],["2024-11-26",69.62,70.06,69.01,69.64,414600.0],["2024-11-27",69.95,70.22,67.46,67.56,497400.0],["2024-11-29",67.55,68.72,67.33,68.41,331200.0],["2024-12-02",68.01,68.61,67.42,68.31,552900.0],["2024-12-03",68.12,68.73,67.59,68.67,524800.0],["2024-12-04",69.05,70.28,68.82,69.77,527900.0],["2024-12-05",69.62,69.62,68.44,68.65,614700.0],["2024-12-06",69.15,69.59,68.63,68.95,490600.0],["2024-12-09",68.74,69.41,68.3,68.71,278300.0],["2024-12-10",68.5,68.84,68.13,68.58,343100.0],["2024-12-11",69.17,69.75,68.39,69.25,536200.0],["2024-12-12",69.05,69.7,68.7,69.63,200300.0],["2024-12-13",69.33,69.69,68.51,68.9,160500.0],["2024-12-16",68.51,69.88,68.35,69.11,423500.0],["2024-12-17",69.1,69.53,68.55,68.86,365800.0],["2024-12-18",69.2,69.79,65.95,66.22,491500.0],["2024-12-19",66.74,67.34,65.87,65.92,705400.0],["2024-12-20",65.65,67.47,65.65,66.38,2547700.0],["2024-12-23",66.44,66.45,65.17,65.29,1274200.0],["2024-12-24",65.55,66.4,65.4,66.26,135700.0],["2024-12-26",65.83,66.61,65.81,66.4,347000.0],["2024-12-27",66.35,66.56,65.26,65.48,217600.0],["2024-12-30",65.44,65.5,64.02,65.05,278600.0],["2024-12-31",65.45,65.93,64.91,65.15,291800.0],["2025-01-02",65.73,65.73,64.51,64.71,213300.0],["2025-01-03",64.7,65.3,64.53,65.26,307700.0],["2025-01-06",65.31,65.6,64.83,65.01,335600.0],["2025-01-07",65.02,65.36,63.89,64.15,685500.0],["2025-01-08",63.92,64.16,63.16,63.33,303300.0],["2025-01-10",62.53,63.02,61.93,62.2,544600.0],["2025-01-13",61.84,62.47,61.76,62.09,384100.0],["2025-01-14",62.25,63.05,62.23,62.49,499700.0],["2025-01-15",63.2,63.43,62.43,63.34,440500.0],["2025-01-16",63.34,64.34,63.34,63.72,439600.0],["2025-01-17",64.3,64.43,62.82,62.94,473600.0],["2025-01-21",63.42,64.11,63.21,63.52,663300.0],["2025-01-22",60.85,61.34,56.32,57.26,2876100.0],["2025-01-23",56.82,57.27,53.75,54.12,2109400.0],["2025-01-24",54.33,54.6,52.84,53.0,1283900.0],["2025-01-27",53.1,55.4,53.1,54.5,1419000.0],["2025-01-28",54.61,56.26,54.38,55.96,1004800.0],["2025-01-29",55.7,56.43,55.41,56.3,1030100.0],["2025-01-30",56.54,57.35,56.54,57.0,900400.0],["2025-01-31",57.23,57.93,56.52,57.33,709000.0],["2025-02-03",56.24,56.9,55.2,56.67,1164200.0],["2025-02-04",56.8,57.45,56.42,57.33,687300.0],["2025-02-05",57.33,57.87,57.28,57.63,534000.0],["2025-02-06",57.59,57.64,56.81,57.22,857600.0],["2025-02-07",57.45,57.45,56.63,57.19,519100.0],["2025-02-10",57.81,59.17,57.66,58.0,597400.0],["2025-02-11",57.55,57.94,57.04,57.43,749200.0],["2025-02-12",56.82,57.64,56.46,57.09,832400.0],["2025-02-13",57.36,58.0,56.84,57.91,278400.0],["2025-02-14",58.1,58.47,56.86,57.32,900400.0],["2025-02-18",57.21,57.88,56.91,57.72,767300.0],["2025-02-19",57.15,57.22,56.49,56.66,380100.0],["2025-02-20",56.56,56.87,56.16,56.56,667600.0],["2025-02-21",56.56,56.84,55.04,55.1,570000.0],["2025-02-24",55.45,56.19,55.11,55.89,833500.0],["2025-02-25",55.93,57.14,55.71,56.71,605700.0],["2025-02-26",56.6,56.88,55.51,55.53,655500.0],["2025-02-27",55.6,55.68,54.28,54.31,504800.0],["2025-02-28",54.4,54.97,53.91,54.64,801800.0],["2025-03-03",54.79,54.99,53.93,54.04,800500.0],["2025-03-04",53.77,55.31,53.65,54.98,450200.0],["2025-03-05",54.89,56.17,54.89,55.9,491100.0],["2025-03-06",55.41,56.07,54.91,55.61,500800.0],["2025-03-07",55.46,57.31,55.21,57.23,679500.0],["2025-03-10",56.94,57.4,55.87,56.24,514300.0],["2025-03-11",56.25,56.25,54.91,55.14,576600.0],["2025-03-12",55.29,55.47,54.46,54.57,530200.0],["2025-03-13",54.34,54.43,53.59,53.69,447700.0],["2025-03-14",53.88,55.46,53.73,55.23,859100.0],["2025-03-17",55.2,55.9,54.67,55.34,492200.0],["2025-03-18",54.95,55.72,54.53,55.65,379300.0],["2025-03-19",55.61,56.26,54.81,55.41,413300.0],["2025-03-20",55.04,55.49,54.08,54.22,373700.0],["2025-03-21",53.94,54.8,53.74,54.43,2121600.0],["2025-03-24",54.9,55.68,54.42,55.0,764300.0],["2025-03-25",54.95,55.48,54.58,55.16,1020100.0],["2025-03-26",55.04,55.74,53.8,54.25,684600.0],["2025-03-27",54.16,54.27,53.43,53.52,615900.0],["2025-03-28",53.64,53.64,51.35,51.39,987100.0],["2025-03-31",51.25,52.0,50.68,51.51,1297300.0],["2025-04-01",54.5,57.96,54.35,57.76,2603200.0],["2025-04-02",56.92,59.34,56.7,58.98,1277500.0],["2025-04-03",56.93,58.7,56.91,57.99,1108000.0],["2025-04-04",56.29,57.63,56.02,56.17,1035000.0],["2025-04-07",53.74,57.46,53.71,56.45,1086100.0],["2025-04-08",57.8,58.82,54.0,54.68,912800.0],["2025-04-09",54.25,57.63,54.02,57.38,1167500.0],["2025-04-10",55.69,57.43,55.52,56.84,703600.0],["2025-04-11",56.54,57.84,55.85,57.7,552800.0],["2025-04-14",58.15,58.67,56.75,57.46,346100.0],["2025-04-15",57.93,57.94,56.78,57.08,400500.0],["2025-04-16",56.63,57.38,55.71,56.07,468700.0],["2025-04-17",56.01,56.43,55.57,56.0,433100.0],["2025-04-21",55.46,55.58,54.32,54.83,399300.0],["2025-04-22",55.58,56.73,55.17,56.64,458300.0],["2025-04-23",58.15,59.76,57.37,58.36,1251800.0],["2025-04-24",58.27,59.14,58.15,59.07,455100.0],["2025-04-25",59.09,59.29,58.41,59.11,598500.0],["2025-04-28",59.19,59.69,58.62,59.18,272300.0],["2025-04-29",59.1,60.0,59.1,59.89,441100.0],["2025-04-30",59.33,60.09,58.84,59.96,518800.0],["2025-05-01",60.6,60.89,59.99,60.13,348100.0],["2025-05-02",60.86,61.32,60.54,61.14,501600.0],["2025-05-05",60.61,61.43,60.61,60.68,286600.0],["2025-05-06",60.3,61.04,60.04,60.73,524000.0],["2025-05-07",60.8,61.31,60.57,61.02,270800.0],["2025-05-08",61.21,62.24,60.74,61.76,331500.0],["2025-05-09",61.59,61.69,60.78,60.9,386300.0],["2025-05-12",62.24,62.44,60.82,62.05,717900.0],["2025-05-13",62.12,62.63,61.77,62.52,348200.0],["2025-05-14",62.14,62.5,61.5,61.8,433000.0],["2025-05-15",61.99,62.83,61.99,62.62,455100.0],["2025-05-16",62.29,63.13,62.25,63.12,359900.0],["2025-05-19",62.65,63.1,62.25,62.89,680500.0],["2025-05-20",62.75,63.24,62.42,63.15,432900.0],["2025-05-21",62.44,62.71,61.71,61.84,636600.0],["2025-05-22",61.59,61.81,61.22,61.28,414300.0],["2025-05-23",60.67,61.25,59.41,61.07,344800.0],["2025-05-27",61.6,61.99,61.31,61.83,445800.0],["2025-05-28",61.66,62.37,61.16,61.36,242300.0],["2025-05-29",61.4,61.82,60.44,61.07,360000.0],["2025-05-30",60.8,61.72,60.54,61.56,531100.0],["2025-06-02",61.23,61.85,60.97,61.81,297000.0],["2025-06-03",61.91,63.25,61.84,63.03,432900.0],["2025-06-04",62.75,63.52,62.75,63.06,288600.0],["2025-06-05",63.2,63.81,63.07,63.59,256200.0],["2025-06-06",63.97,64.24,63.49,64.18,289600.0],["2025-06-09",64.3,64.46,63.78,64.28,293800.0],["2025-06-10",64.24,64.84,64.11,64.66,274700.0],["2025-06-11",64.7,64.7,62.65,63.09,624700.0],["2025-06-12",63.09,63.5,62.83,63.24,242400.0],["2025-06-13",62.47,63.26,62.24,62.62,335900.0],["2025-06-16",62.88,63.53,62.81,63.23,361900.0],["2025-06-17",62.57,64.11,62.38,63.47,539200.0],["2025-06-18",63.24,64.02,62.92,63.01,340200.0],["2025-06-20",63.26,63.55,62.05,62.57,851800.0],["2025-06-23",62.42,63.62,62.02,63.56,494000.0],["2025-06-24",64.06,64.73,63.47,64.56,550400.0],["2025-06-25",64.56,64.65,63.36,63.57,510500.0],["2025-06-26",63.68,64.2,63.19,63.75,419000.0],["2025-06-27",64.09,64.7,63.29,63.76,959800.0],["2025-06-30",65.21,65.5,63.1,63.84,2468600.0],["2025-07-01",60.87,60.87,55.05,55.52,5194900.0],["2025-07-02",55.63,56.58,53.57,53.9,2244000.0],["2025-07-03",54.41,54.81,53.5,54.45,961700.0],["2025-07-07",53.77,54.28,51.51,51.54,2205400.0],["2025-07-08",51.58,53.71,51.58,52.73,2021400.0],["2025-07-09",52.81,53.17,51.22,51.52,1928200.0],["2025-07-10",51.23,51.36,50.04,50.64,1492100.0],["2025-07-11",50.39,50.56,49.15,49.62,1507600.0],["2025-07-14",49.69,50.0,48.78,48.8,1320300.0],["2025-07-15",48.76,49.17,47.56,47.66,1651400.0],["2025-07-16",47.88,48.55,47.52,48.51,1007800.0],["2025-07-17",48.65,49.0,48.26,48.72,835600.0],["2025-07-18",48.95,48.95,47.42,47.47,694500.0],["2025-07-21",47.57,48.26,47.45,47.79,810100.0],["2025-07-22",47.97,49.01,47.79,48.93,879000.0],["2025-07-23",49.03,49.57,48.68,49.46,850200.0],["2025-07-24",50.19,50.26,49.33,49.97,788600.0],["2025-07-25",50.21,51.28,49.72,50.82,1049700.0],["2025-07-28",50.74,50.98,49.35,49.49,806300.0],["2025-07-29",49.62,49.99,48.93,49.5,632200.0],["2025-07-30",49.88,49.88,48.82,49.12,568600.0],["2025-07-31",48.98,49.27,48.08,48.08,878300.0],["2025-08-01",48.0,48.47,45.93,46.04,1120800.0],["2025-08-04",46.14,46.5,44.88,45.31,1453700.0],["2025-08-05",45.33,45.36,44.28,44.34,1004700.0],["2025-08-06",44.26,44.67,43.53,44.39,1077900.0],["2025-08-07",44.82,45.0,42.88,43.62,943100.0],["2025-08-08",43.75,44.07,43.11,43.92,891800.0],["2025-08-11",43.81,44.53,43.24,43.26,975400.0],["2025-08-12",43.25,44.45,43.12,44.32,928900.0],["2025-08-13",44.53,46.45,43.85,46.11,1235300.0],["2025-08-14",45.63,45.92,44.83,44.95,744700.0],["2025-08-15",45.21,45.97,45.05,45.73,717000.0],["2025-08-18",45.66,46.26,45.39,45.56,482500.0],["2025-08-19",45.82,46.59,45.06,45.12,685700.0],["2025-08-20",45.1,45.8,44.42,44.56,729100.0],["2025-08-21",44.29,44.77,43.85,44.71,656400.0],["2025-08-22",44.97,46.79,44.9,46.7,749300.0],["2025-08-25",46.44,46.61,46.01,46.06,520400.0],["2025-08-26",45.93,46.47,45.34,45.38,450200.0],["2025-08-27",45.56,46.85,45.46,46.84,520600.0],["2025-08-28",46.8,47.0,46.11,46.31,480700.0],["2025-08-29",46.27,46.65,46.03,46.29,424400.0],["2025-09-02",45.63,45.94,44.26,44.64,721700.0],["2025-09-03",44.5,44.88,43.96,44.8,601700.0],["2025-09-04",44.8,44.8,43.66,44.18,627400.0],["2025-09-05",44.46,45.09,43.51,43.56,752000.0],["2025-09-08",43.56,43.93,42.93,43.2,819400.0],["2025-09-09",43.4,43.49,42.61,42.91,668100.0],["2025-09-10",42.87,43.32,42.16,42.39,754100.0],["2025-09-11",42.43,43.22,42.2,43.01,565700.0],["2025-09-12",43.01,43.03,41.85,41.94,585000.0],["2025-09-15",42.11,42.51,41.37,41.43,659000.0],["2025-09-16",41.28,42.32,41.25,42.11,633600.0],["2025-09-17",42.32,43.03,41.7,41.91,672400.0],["2025-09-18",42.18,43.49,42.18,43.45,822300.0],["2025-09-19",43.59,43.67,41.94,41.96,1626300.0],["2025-09-22",41.96,42.38,41.71,42.25,1417600.0],["2025-09-23",42.25,42.48,40.85,40.98,858100.0],["2025-09-24",40.91,41.5,40.89,41.14,552600.0],["2025-09-25",41.0,41.22,40.29,41.2,730100.0],["2025-09-26",41.17,42.41,40.95,42.02,1138600.0],["2025-09-29",42.21,43.6,41.89,42.61,3316900.0],["2025-09-30",42.95,46.7,42.5,43.93,3675200.0],["2025-10-01",43.8,45.26,43.15,45.22,1863700.0],["2025-10-02",45.22,46.38,45.02,46.32,1660800.0],["2025-10-03",46.26,47.37,46.02,46.17,1352300.0],["2025-10-06",46.2,46.81,45.03,46.66,904700.0],["2025-10-07",47.09,47.31,45.88,46.84,1031900.0],["2025-10-08",46.95,47.24,45.6,45.94,813700.0],["2025-10-09",45.99,46.55,45.39,46.41,621800.0],["2025-10-10",46.73,46.74,44.46,44.65,747800.0],["2025-10-13",46.06,46.97,45.88,46.87,798000.0],["2025-10-14",46.5,47.11,45.58,46.29,922100.0],["2025-10-15",46.43,46.67,45.53,45.81,727000.0],["2025-10-16",46.13,46.42,44.83,44.87,622900.0],["2025-10-17",44.57,45.2,44.57,45.16,492400.0],["2025-10-20",45.47,45.74,44.6,45.02,528300.0],["2025-10-21",45.0,46.62,44.9,46.37,586500.0],["2025-10-22",46.37,46.67,45.57,45.67,501200.0],["2025-10-23",46.0,46.0,44.62,45.07,421900.0],["2025-10-24",45.43,46.05,45.21,46.01,637600.0],["2025-10-27",46.43,46.6,45.67,45.72,436100.0],["2025-10-28",45.96,46.03,45.47,45.82,416000.0],["2025-10-29",45.63,45.64,42.26,42.56,929600.0],["2025-10-30",42.17,42.94,41.42,41.83,613200.0],["2025-10-31",41.87,42.83,41.36,42.64,758400.0],["2025-11-03",42.63,42.9,42.0,42.68,646000.0],["2025-11-04",42.38,43.44,41.92,42.13,583500.0],["2025-11-05",42.3,42.93,42.14,42.86,604400.0],["2025-11-06",42.71,42.83,41.8,41.96,638200.0],["2025-11-07",41.91,42.37,41.58,42.29,497900.0],["2025-11-10",42.65,42.65,41.53,42.44,502600.0],["2025-11-11",42.56,43.32,42.42,43.09,387000.0],["2025-11-12",43.1,43.63,42.87,42.89,420800.0],["2025-11-13",42.55,43.16,42.12,42.3,381700.0],["2025-11-14",41.78,42.09,41.3,42.02,380700.0],["2025-11-17",41.63,41.63,39.77,39.79,704400.0],["2025-11-18",39.55,40.24,39.0,39.9,792000.0],["2025-11-19",39.94,40.4,39.28,39.42,626000.0],["2025-11-20",39.77,40.44,39.43,39.64,733600.0],["2025-11-21",39.6,41.0,39.14,40.62,422100.0],["2025-11-24",40.47,40.66,39.64,40.07,725100.0],["2025-11-25",40.23,41.76,40.23,41.66,450000.0],["2025-11-26",41.35,41.69,41.0,41.21,465600.0],["2025-11-28",41.47,41.77,41.17,41.41,206400.0],["2025-12-01",41.23,42.59,41.19,41.95,609800.0],["2025-12-02",42.16,43.0,41.95,42.79,380000.0],["2025-12-03",42.66,43.6,42.47,43.38,636700.0],["2025-12-04",43.38,43.75,42.98,43.33,330700.0],["2025-12-05",43.3,43.95,43.26,43.54,389800.0],["2025-12-08",43.7,44.35,43.56,43.88,596200.0],["2025-12-09",43.88,44.98,43.88,44.33,366100.0],["2025-12-10",44.43,45.02,43.87,44.6,571100.0],["2025-12-11",44.46,45.49,44.2,45.1,419600.0],["2025-12-12",45.09,45.28,44.68,44.8,332700.0],["2025-12-15",44.89,45.11,43.62,43.94,419300.0],["2025-12-16",43.59,43.78,43.06,43.41,748200.0],["2025-12-17",43.26,44.29,42.69,43.61,560100.0],["2025-12-18",43.97,44.12,43.01,43.43,529500.0],["2025-12-19",43.15,43.41,42.41,42.99,1144300.0],["2025-12-22",43.12,43.88,42.89,43.0,777900.0],["2025-12-23",43.0,43.33,42.23,42.83,423100.0],["2025-12-24",42.72,43.09,42.31,42.83,164800.0],["2025-12-26",42.73,43.7,42.42,43.53,382400.0],["2025-12-29",43.53,43.96,43.15,43.6,338100.0],["2025-12-30",43.44,43.74,43.38,43.45,251600.0],["2025-12-31",43.39,43.43,42.8,42.96,298300.0],["2026-01-02",42.99,42.99,40.57,41.07,614400.0],["2026-01-05",40.7,41.2,39.6,40.69,923800.0],["2026-01-06",40.59,41.98,40.45,41.52,947300.0],["2026-01-07",41.74,42.9,41.54,42.85,556100.0],["2026-01-08",42.46,42.77,41.82,42.08,776400.0],["2026-01-09",42.01,42.59,41.8,42.36,354600.0],["2026-01-12",42.33,43.87,41.93,43.83,561800.0],["2026-01-13",43.85,43.85,42.09,42.19,545600.0],["2026-01-14",42.08,42.57,40.86,41.42,510400.0],["2026-01-15",41.42,41.74,40.7,40.92,430800.0],["2026-01-16",40.8,41.28,38.91,40.09,620400.0],["2026-01-20",39.34,39.95,38.54,38.6,983300.0],["2026-01-21",42.05,47.25,42.05,42.7,3422000.0],["2026-01-22",42.95,43.82,42.42,42.75,1434300.0],["2026-01-23",42.75,43.43,42.35,42.43,968900.0],["2026-01-26",42.37,43.37,42.3,42.89,1057200.0],["2026-01-27",42.76,43.0,41.43,41.66,922800.0],["2026-01-28",41.97,42.32,41.02,41.41,861600.0],["2026-01-29",40.76,41.08,39.07,39.71,1220900.0],["2026-01-30",39.89,41.35,39.79,40.92,1076700.0],["2026-02-02",41.3,41.98,40.64,40.99,811200.0],["2026-02-03",40.65,41.35,39.3,40.05,1550100.0],["2026-02-04",39.51,41.4,39.15,40.73,937100.0],["2026-02-05",40.8,42.0,40.8,41.41,1002500.0],["2026-02-06",41.84,43.14,41.58,42.99,898200.0],["2026-02-09",42.86,43.21,41.85,42.89,1084700.0],["2026-02-10",43.1,44.53,43.1,44.12,846900.0],["2026-02-11",43.99,44.22,40.74,40.95,785900.0],["2026-02-12",40.65,40.75,35.26,35.66,1388900.0],["2026-02-13",36.0,37.06,35.29,36.53,826700.0],["2026-02-17",36.28,36.52,34.81,35.05,831800.0],["2026-02-18",35.02,36.03,34.57,35.81,739500.0],["2026-02-19",35.77,36.53,35.14,36.42,648400.0],["2026-02-20",36.35,41.99,36.12,40.33,4332900.0],["2026-02-23",39.62,41.81,38.64,40.84,3005500.0],["2026-02-24",41.08,43.06,39.79,40.97,2209600.0],["2026-02-25",42.11,42.29,40.51,41.01,1488200.0],["2026-02-26",41.42,42.52,41.0,42.09,809800.0],["2026-02-27",41.5,42.22,40.75,41.88,810700.0],["2026-03-02",41.0,41.79,37.42,38.56,1435900.0],["2026-03-03",37.51,39.79,36.47,38.88,860500.0],["2026-03-04",38.98,39.2,38.0,38.7,493000.0],["2026-03-05",38.62,39.95,38.47,39.71,559100.0],["2026-03-06",39.0,39.77,38.3,39.49,585800.0],["2026-03-09",38.9,39.36,37.73,38.85,516400.0],["2026-03-10",38.26,38.56,36.82,37.45,596900.0],["2026-03-11",37.82,38.51,36.36,36.44,854300.0],["2026-03-12",36.07,36.97,35.37,35.69,566900.0],["2026-03-13",35.31,36.5,34.25,34.3,1047300.0],["2026-03-16",34.37,34.66,33.53,33.61,671100.0],["2026-03-17",33.61,34.92,33.58,33.62,655100.0],["2026-03-18",33.2,33.46,31.96,32.06,877200.0],["2026-03-19",31.73,32.83,31.53,31.82,580500.0],["2026-03-20",31.82,31.82,30.89,31.29,1599000.0],["2026-03-23",32.26,32.26,30.74,31.28,779800.0],["2026-03-24",30.81,31.25,28.69,28.76,1240500.0],["2026-03-25",28.91,29.42,26.85,27.33,2053600.0],["2026-03-26",27.1,29.18,27.0,29.17,1270700.0],["2026-03-27",28.69,29.03,27.51,27.67,877300.0],["2026-03-30",27.67,28.83,27.67,28.27,1613100.0],["2026-03-31",28.94,29.36,24.72,25.65,2989600.0],["2026-04-01",25.85,26.11,23.82,25.09,1782900.0],["2026-04-02",24.91,26.09,24.16,25.76,1805600.0],["2026-04-06",25.85,28.53,25.66,28.4,1744700.0],["2026-04-07",28.4,29.2,28.07,29.02,1680200.0],["2026-04-08",29.5,29.99,28.25,28.75,1209100.0],["2026-04-09",28.16,28.23,26.94,27.42,1171300.0],["2026-04-10",27.46,27.63,26.54,26.65,798500.0],["2026-04-13",26.45,27.87,26.45,27.73,800800.0],["2026-04-14",27.84,28.69,27.84,28.18,700500.0],["2026-04-15",28.54,29.74,28.26,29.57,628300.0],["2026-04-16",29.9,30.45,29.17,29.82,1424300.0],["2026-04-17",30.97,31.31,30.22,30.93,1665400.0],["2026-04-20",30.84,32.23,30.79,31.32,1086700.0],["2026-04-21",31.34,31.9,29.96,30.07,589800.0],["2026-04-22",30.32,30.77,29.93,30.37,565900.0],["2026-04-23",29.75,29.85,26.99,27.46,877400.0],["2026-04-24",27.55,27.86,26.82,27.23,1627800.0],["2026-04-27",27.11,27.92,26.89,27.4,1610100.0],["2026-04-28",27.97,28.55,27.51,27.77,836900.0],["2026-04-29",27.49,28.0,27.1,27.26,855900.0],["2026-04-30",27.0,28.05,26.41,27.85,789000.0],["2026-05-01",28.73,29.06,27.89,28.95,689300.0],["2026-05-04",28.78,29.99,28.78,29.33,594100.0],["2026-05-05",29.26,29.28,28.44,29.06,484000.0],["2026-05-06",28.64,28.65,27.67,28.18,484700.0],["2026-05-07",28.38,29.89,28.2,29.37,680600.0],["2026-05-08",29.08,29.95,28.19,29.87,421400.0],["2026-05-11",29.79,29.87,27.83,28.37,528500.0],["2026-05-12",28.42,29.0,27.15,27.17,633300.0],["2026-05-13",26.3,26.68,25.96,26.37,577300.0],["2026-05-14",26.46,27.1,25.99,26.8,599700.0],["2026-05-15",27.16,27.96,27.01,27.81,595100.0],["2026-05-18",27.69,29.34,27.59,29.19,799600.0],["2026-05-19",29.76,30.16,28.69,28.99,477200.0],["2026-05-20",28.4,29.24,27.5,29.21,742300.0],["2026-05-21",28.34,29.23,28.14,28.92,507100.0],["2026-05-22",29.15,30.07,29.09,29.78,378200.0],["2026-05-26",29.59,29.88,29.11,29.49,460900.0],["2026-05-27",29.23,30.08,29.23,29.74,476200.0],["2026-05-28",29.78,30.8,29.45,30.54,424700.0],["2026-05-29",31.0,33.07,30.56,32.83,1191200.0],["2026-06-01",33.65,35.38,33.1,35.32,1074700.0],["2026-06-02",34.0,34.35,33.18,34.05,549200.0],["2026-06-03",33.4,33.53,31.86,31.96,530800.0],["2026-06-04",32.96,32.99,31.35,31.55,1230800.0],["2026-06-05",31.9,32.34,30.99,31.36,532700.0],["2026-06-08",30.95,31.57,30.81,31.16,598200.0],["2026-06-09",31.16,31.57,30.27,31.42,498000.0],["2026-06-10",30.96,32.44,30.75,31.82,591500.0],["2026-06-11",31.29,31.83,30.54,31.59,364000.0],["2026-06-12",31.54,31.98,30.87,31.47,316000.0],["2026-06-15",31.41,31.95,30.91,31.01,445500.0],["2026-06-16",31.19,32.24,30.81,31.38,430300.0],["2026-06-17",31.16,31.8,29.8,30.08,810500.0],["2026-06-18",30.03,30.27,29.05,29.68,1203400.0],["2026-06-22",29.17,30.47,27.23,27.66,905100.0],["2026-06-23",28.19,28.91,28.0,28.84,529500.0],["2026-06-24",29.06,30.36,28.34,29.96,684700.0],["2026-06-25",29.78,30.21,29.0,29.81,961600.0],["2026-06-26",30.02,33.59,30.02,33.15,3172600.0],["2026-06-29",33.92,34.05,32.95,33.84,840500.0],["2026-06-30",33.6,34.36,33.21,33.58,1851900.0],["2026-07-01",33.07,40.5,33.07,39.16,3364900.0],["2026-07-02",38.91,39.57,37.61,38.42,1260500.0],["2026-07-06",38.16,39.39,37.5131,38.74,662145.039385],["2026-07-07",39.5,40.0035,38.605,39.21,911622.981224],["2026-07-08",38.78,39.2,37.49,37.76,775903.347614],["2026-07-09",36.42,38.55,36.02,38.5,412615.334289],["2026-07-10",39.27,39.56,37.7,37.86,348554.204688],["2026-07-13",38.23,39.1,37.28,38.23,667204.956685],["2026-07-14",36.61,38.28,36.5014,37.48,650532.722688],["2026-07-15",38.34,39.38,38.0401,38.93,601858.544653],["2026-07-16",39.52,40.55,39,40.35,609345.78461],["2026-07-17",39.71,41.19,39.71,40.55,724238.316695],["2026-07-20",40.14,40.375,39.26,39.5,416243.254694],["2026-07-21",38.15,39.49,38.15,39.46,478417.766815],["2026-07-22",39.81,39.81,37.675,37.91,395354.00088],["2026-07-23",38.17,38.26,36.88,36.92,733393.930644],["2026-07-24",37.54,38.17,37.17,37.85,553786.554409],["2026-07-27",38.8,40.16,38.37,38.66,673402.874817],["2026-07-28",39.3,41.28,39.125,40.37,736845.801375],["2026-07-29",40.37,43.24,40.02,42.71,982132.376658],["2026-07-30",41.17,41.75,39.51,40.34,564710.08609],["2026-07-31",39.49,40.61,39.225,40.59,492817.960055],["2026-08-03",41.665,42.71,41.24,41.5,400884.788095],["2026-08-04",40.66,42.14,40.6,41.85,753463.531624],["2026-08-05",41.97,42.5,41.315,42.25,364849.922555],["2026-08-06",41.52,42.03,41.22,41.81,392474.551883],["2026-08-07",42.03,43.6699,42.03,42.84,290240.394715],["2026-08-10",42.22,43.74,41.7444,43.13,73971.393288],["2026-08-11",43.2,43.94,42.57,43.15,390836.397878],["2026-08-12",43.135,43.625,42.42,43.58,319227.278831],["2026-08-13",44,45.09,43.08,44.73,494892.629024],["2026-08-14",44.8,44.86,43.62,43.73,261931.379179]]}