{"t":"ADC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-15",2.0351,2.0747,2.0086,2.0615,549900.0],["1994-04-18",2.0747,2.0747,2.0351,2.0351,21100.0],["1994-04-19",2.0351,2.0351,2.0086,2.0351,47600.0],["1994-04-20",2.0086,2.0218,2.0086,2.0218,11600.0],["1994-04-21",2.0218,2.0218,2.0086,2.0086,16300.0],["1994-04-22",2.0086,2.0218,2.0086,2.0086,13400.0],["1994-04-25",2.0086,2.0218,2.0086,2.0218,21700.0],["1994-04-26",2.0086,2.0218,2.0086,2.0086,22500.0],["1994-04-28",2.0218,2.0218,2.0086,2.0086,15300.0],["1994-04-29",2.0086,2.0218,2.0086,2.0086,15300.0],["1994-05-02",2.0086,2.0218,2.0086,2.0086,12900.0],["1994-05-03",2.0218,2.0218,2.0086,2.0086,42800.0],["1994-05-04",2.0218,2.0218,2.0086,2.0086,6400.0],["1994-05-05",2.0086,2.0218,2.0086,2.0218,13900.0],["1994-05-06",2.0086,2.0218,2.0086,2.0086,56200.0],["1994-05-09",2.0086,2.0086,1.9558,1.9954,53100.0],["1994-05-10",1.9954,1.9954,1.9822,1.9822,1100.0],["1994-05-11",1.9822,1.9822,1.9822,1.9822,1000.0],["1994-05-12",1.9558,1.969,1.9161,1.9161,4300.0],["1994-05-13",1.9029,1.9029,1.8104,1.8765,61400.0],["1994-05-16",1.8897,1.9558,1.8897,1.9029,11400.0],["1994-05-17",1.9293,1.9425,1.9029,1.9293,5200.0],["1994-05-18",1.9293,1.9558,1.9293,1.9558,3900.0],["1994-05-19",1.9558,1.9558,1.9425,1.9425,4900.0],["1994-05-20",1.9293,1.9558,1.9029,1.9558,16600.0],["1994-05-23",1.9558,1.9558,1.9293,1.9558,2400.0],["1994-05-24",1.9293,1.9426,1.9029,1.9161,5300.0],["1994-05-25",1.9161,1.9426,1.9029,1.9029,4800.0],["1994-05-26",1.9293,1.9426,1.9161,1.9161,9000.0],["1994-05-27",1.9161,1.9161,1.9029,1.9029,13200.0],["1994-05-31",1.9029,1.9161,1.9029,1.9161,18300.0],["1994-06-01",1.9161,1.9426,1.9029,1.9161,5700.0],["1994-06-02",1.9426,1.9558,1.9161,1.9558,5300.0],["1994-06-03",1.9293,1.9558,1.9293,1.9558,6800.0],["1994-06-06",1.9426,1.9954,1.9426,1.9558,5000.0],["1994-06-07",1.9558,1.9558,1.8897,1.8897,8800.0],["1994-06-08",1.9161,1.969,1.9161,1.969,3100.0],["1994-06-09",1.969,1.9822,1.9426,1.9822,7200.0],["1994-06-10",1.9558,2.0086,1.9558,1.969,8300.0],["1994-06-13",1.969,1.969,1.9558,1.9558,3000.0],["1994-06-14",1.9425,1.9425,1.9293,1.9425,10000.0],["1994-06-15",1.9425,1.9425,1.9161,1.9293,5000.0],["1994-06-16",1.9426,1.969,1.9293,1.969,3900.0],["1994-06-17",1.9426,1.969,1.9426,1.9558,8400.0],["1994-06-20",1.9774,1.9774,1.9503,1.9774,12800.0],["1994-06-21",1.9774,1.9774,1.9774,1.9774,6900.0],["1994-06-22",1.9774,2.0316,1.9774,2.0181,3700.0],["1994-06-23",2.0181,2.0722,2.0181,2.0587,4500.0],["1994-06-24",2.0858,2.0858,2.0181,2.0316,10800.0],["1994-06-27",2.0316,2.0316,1.9774,1.9774,6600.0],["1994-06-28",1.9639,2.0316,1.9639,2.0316,4700.0],["1994-06-29",2.0045,2.0045,1.991,2.0045,2000.0],["1994-06-30",2.0045,2.0181,1.9503,1.9774,5500.0],["1994-07-01",1.9774,1.9774,1.9774,1.9774,30100.0],["1994-07-05",1.9639,1.9774,1.9639,1.9639,900.0],["1994-07-06",1.9639,1.9639,1.9639,1.9639,0.0],["1994-07-07",1.991,1.991,1.9368,1.9639,31200.0],["1994-07-08",1.9368,1.9503,1.9233,1.9233,2600.0],["1994-07-11",1.9503,1.9639,1.9233,1.9639,2200.0],["1994-07-12",1.9503,1.9774,1.9503,1.9774,10600.0],["1994-07-13",1.9503,1.9774,1.9503,1.9774,8200.0],["1994-07-14",1.9503,1.9774,1.9368,1.9774,1500.0],["1994-07-15",1.9639,1.9639,1.9368,1.9503,2700.0],["1994-07-18",1.9233,1.9503,1.9097,1.9368,2100.0],["1994-07-19",1.9368,1.9368,1.9368,1.9368,1500.0],["1994-07-20",1.9503,1.9503,1.8962,1.9233,3900.0],["1994-07-21",1.9233,1.9233,1.8826,1.8826,1700.0],["1994-07-22",1.8691,1.8826,1.8691,1.8826,4500.0],["1994-07-25",1.8826,1.8826,1.842,1.842,2800.0],["1994-07-26",1.842,1.842,1.8014,1.8285,3300.0],["1994-07-27",1.8285,1.8285,1.7607,1.8149,16400.0],["1994-07-28",1.8149,1.8149,1.7878,1.8149,7100.0],["1994-07-29",1.8149,1.8149,1.7607,1.7743,26300.0],["1994-08-01",1.7743,1.8555,1.7743,1.8555,13100.0],["1994-08-02",1.8555,1.8555,1.8014,1.842,7100.0],["1994-08-03",1.8691,1.8962,1.8691,1.8962,4900.0],["1994-08-04",1.8962,1.8962,1.8691,1.8691,5500.0],["1994-08-05",1.8962,1.9368,1.8962,1.9233,8200.0],["1994-08-08",1.9233,1.9503,1.9233,1.9503,700.0],["1994-08-09",1.9233,1.9368,1.8826,1.9097,7200.0],["1994-08-10",1.9368,1.9368,1.9097,1.9097,3500.0],["1994-08-11",1.9233,1.9368,1.9097,1.9368,3200.0],["1994-08-12",1.9368,1.9368,1.9233,1.9368,2100.0],["1994-08-15",1.9233,1.9368,1.9097,1.9097,3600.0],["1994-08-16",1.9368,1.9503,1.9097,1.9233,5100.0],["1994-08-17",1.9233,1.9503,1.9233,1.9233,18000.0],["1994-08-18",1.9097,1.9368,1.9097,1.9097,2000.0],["1994-08-19",1.9233,1.9233,1.9233,1.9233,2000.0],["1994-08-22",1.9233,1.9233,1.8962,1.8962,4400.0],["1994-08-23",1.8962,1.9097,1.8826,1.9097,6400.0],["1994-08-24",1.8826,1.8826,1.842,1.842,7500.0],["1994-08-25",1.8691,1.8826,1.8285,1.8285,3500.0],["1994-08-26",1.8555,1.8826,1.8555,1.8691,1100.0],["1994-08-29",1.8962,1.8962,1.8691,1.8691,5600.0],["1994-08-30",1.842,1.8826,1.842,1.8826,52800.0],["1994-08-31",1.842,1.8691,1.8284,1.8691,15400.0],["1994-09-01",1.8826,1.8962,1.8691,1.8962,3300.0],["1994-09-02",1.9097,1.9368,1.9097,1.9233,4100.0],["1994-09-06",1.9368,1.9368,1.8962,1.8962,7400.0],["1994-09-07",1.9097,1.9233,1.8962,1.9233,6800.0],["1994-09-08",1.9233,1.9233,1.8962,1.9233,5700.0],["1994-09-09",1.9097,1.9233,1.9097,1.9233,5900.0],["1994-09-12",1.9097,1.9097,1.8962,1.9097,10500.0],["1994-09-13",1.8962,1.8962,1.842,1.842,29400.0],["1994-09-14",1.8691,1.8691,1.8691,1.8691,1500.0],["1994-09-15",1.8826,1.8962,1.8691,1.8962,4400.0],["1994-09-16",1.8962,1.8962,1.842,1.842,34000.0],["1994-09-19",1.842,1.842,1.8285,1.842,3700.0],["1994-09-20",1.842,1.842,1.8149,1.842,6800.0],["1994-09-21",1.842,1.842,1.8285,1.842,4400.0],["1994-09-22",1.842,1.842,1.8149,1.8285,8800.0],["1994-09-23",1.842,1.8555,1.8285,1.842,8200.0],["1994-09-26",1.8643,1.8782,1.8364,1.8364,3900.0],["1994-09-27",1.8364,1.8643,1.8364,1.8643,15200.0],["1994-09-28",1.8643,1.8782,1.8364,1.8364,8900.0],["1994-09-29",1.8503,1.8503,1.8225,1.8225,600.0],["1994-09-30",1.7947,1.8225,1.7947,1.8225,5200.0],["1994-10-03",1.8225,1.8225,1.8086,1.8225,57900.0],["1994-10-04",1.8225,1.8225,1.7947,1.8225,2400.0],["1994-10-05",1.8225,1.8225,1.739,1.7808,18300.0],["1994-10-06",1.7808,1.8086,1.7808,1.8086,18500.0],["1994-10-07",1.8086,1.8086,1.753,1.7947,9000.0],["1994-10-10",1.7947,1.7947,1.7669,1.7669,3100.0],["1994-10-11",1.753,1.7808,1.753,1.7808,3300.0],["1994-10-12",1.7947,1.7947,1.7808,1.7947,9400.0],["1994-10-13",1.8086,1.8086,1.7808,1.8086,7300.0],["1994-10-14",1.7947,1.8086,1.7947,1.8086,9000.0],["1994-10-17",1.8086,1.8225,1.8086,1.8225,5000.0],["1994-10-18",1.8086,1.8225,1.8086,1.8225,6300.0],["1994-10-19",1.7947,1.8086,1.7808,1.7947,10200.0],["1994-10-20",1.7808,1.7947,1.7669,1.7669,7500.0],["1994-10-21",1.7669,1.7808,1.7669,1.7808,5600.0],["1994-10-24",1.753,1.7808,1.753,1.753,1800.0],["1994-10-25",1.7669,1.7669,1.739,1.7669,3100.0],["1994-10-26",1.7669,1.7669,1.753,1.7669,1400.0],["1994-10-27",1.739,1.7669,1.7251,1.7669,2100.0],["1994-10-28",1.739,1.7669,1.7251,1.7251,5200.0],["1994-10-31",1.7251,1.7669,1.7251,1.739,1100.0],["1994-11-01",1.739,1.7808,1.739,1.7808,4100.0],["1994-11-02",1.7808,1.7808,1.7669,1.7808,2500.0],["1994-11-03",1.7808,1.7808,1.7669,1.7808,4300.0],["1994-11-04",1.7669,1.7947,1.7669,1.7808,23900.0],["1994-11-07",1.7808,1.7947,1.7808,1.7808,2000.0],["1994-11-08",1.8086,1.8086,1.7669,1.7669,4500.0],["1994-11-09",1.7669,1.7947,1.7669,1.7808,6000.0],["1994-11-10",1.7947,1.7947,1.7669,1.7669,1800.0],["1994-11-11",1.7947,1.7947,1.753,1.7808,4800.0],["1994-11-14",1.7947,1.7947,1.7669,1.7808,4000.0],["1994-11-15",1.7947,1.7947,1.7669,1.7947,6100.0],["1994-11-16",1.7947,1.7947,1.753,1.7669,12600.0],["1994-11-17",1.7947,1.7947,1.7669,1.7808,6900.0],["1994-11-18",1.7947,1.7947,1.753,1.753,6000.0],["1994-11-21",1.7669,1.7808,1.739,1.7669,13200.0],["1994-11-22",1.7669,1.7669,1.739,1.739,8600.0],["1994-11-23",1.739,1.753,1.7251,1.753,9600.0],["1994-11-25",1.7669,1.7669,1.7669,1.7669,1000.0],["1994-11-28",1.753,1.7808,1.753,1.7808,7700.0],["1994-11-29",1.7808,1.7947,1.7808,1.7808,5800.0],["1994-11-30",1.7947,1.7947,1.7808,1.7808,2300.0],["1994-12-01",1.7947,1.7947,1.7808,1.7947,5200.0],["1994-12-02",1.7947,1.7947,1.7669,1.7947,3500.0],["1994-12-05",1.7947,1.7947,1.7808,1.7808,12700.0],["1994-12-06",1.7947,1.7947,1.753,1.7669,6300.0],["1994-12-07",1.7808,1.7808,1.739,1.753,5700.0],["1994-12-08",1.7669,1.7808,1.739,1.7808,2600.0],["1994-12-09",1.7808,1.7947,1.7669,1.7947,5000.0],["1994-12-12",1.7947,1.7947,1.7808,1.7808,2000.0],["1994-12-13",1.7669,1.7808,1.753,1.753,4900.0],["1994-12-14",1.739,1.7669,1.739,1.753,3700.0],["1994-12-15",1.7669,1.7669,1.739,1.753,7500.0],["1994-12-16",1.739,1.7669,1.7251,1.739,10500.0],["1994-12-19",1.753,1.753,1.7112,1.753,4700.0],["1994-12-20",1.7251,1.7669,1.7251,1.7669,4000.0],["1994-12-21",1.739,1.753,1.7251,1.7251,6800.0],["1994-12-22",1.7251,1.753,1.7251,1.753,7800.0],["1994-12-23",1.7329,1.7615,1.7186,1.7186,11800.0],["1994-12-27",1.7329,1.7329,1.7186,1.7329,2900.0],["1994-12-28",1.7472,1.7472,1.6899,1.6899,11700.0],["1994-12-29",1.6756,1.7759,1.6756,1.7759,7800.0],["1994-12-30",1.7902,1.7902,1.7615,1.7759,5700.0],["1995-01-03",1.7759,1.7902,1.7759,1.7902,1500.0],["1995-01-04",1.7902,1.7902,1.7759,1.7759,400.0],["1995-01-05",1.7902,1.7902,1.7759,1.7902,3900.0],["1995-01-06",1.7759,1.7759,1.7759,1.7759,500.0],["1995-01-09",1.7902,1.7902,1.7615,1.7902,4800.0],["1995-01-10",1.7902,1.7902,1.7902,1.7902,2900.0],["1995-01-11",1.8045,1.8045,1.7902,1.7902,7300.0],["1995-01-12",1.8045,1.8045,1.7902,1.8045,11300.0],["1995-01-13",1.8045,1.8188,1.7902,1.8188,4100.0],["1995-01-16",1.8188,1.8188,1.7902,1.8188,1800.0],["1995-01-17",1.8188,1.8188,1.8188,1.8188,2800.0],["1995-01-18",1.8188,1.8188,1.8188,1.8188,2600.0],["1995-01-19",1.8188,1.8188,1.7902,1.8188,4500.0],["1995-01-20",1.8332,1.8332,1.8045,1.8332,2700.0],["1995-01-23",1.8045,1.8332,1.8045,1.8045,2400.0],["1995-01-24",1.8188,1.8332,1.7902,1.8332,16600.0],["1995-01-25",1.8332,1.8332,1.8045,1.8332,3500.0],["1995-01-26",1.8332,1.8332,1.8332,1.8332,2000.0],["1995-01-27",1.8045,1.8332,1.8045,1.8188,1300.0],["1995-01-30",1.8332,1.8332,1.8188,1.8332,1000.0],["1995-01-31",1.8188,1.8188,1.8045,1.8045,1100.0],["1995-02-01",1.8188,1.8188,1.8045,1.8045,2000.0],["1995-02-02",1.8188,1.8332,1.8045,1.8045,1700.0],["1995-02-03",1.7902,1.8332,1.7902,1.8332,2400.0],["1995-02-06",1.8045,1.8332,1.8045,1.8332,6500.0],["1995-02-07",1.8332,1.8332,1.8332,1.8332,1700.0],["1995-02-08",1.8475,1.8475,1.8332,1.8475,4000.0],["1995-02-09",1.8475,1.8475,1.8188,1.8475,2400.0],["1995-02-10",1.8188,1.8475,1.8188,1.8475,800.0],["1995-02-13",1.8475,1.8475,1.8188,1.8188,3200.0],["1995-02-14",1.8475,1.8475,1.8475,1.8475,200.0],["1995-02-15",1.8475,1.8475,1.8332,1.8332,10500.0],["1995-02-16",1.8332,1.8332,1.8332,1.8332,1900.0],["1995-02-17",1.8475,1.8475,1.8475,1.8475,1300.0],["1995-02-21",1.8475,1.8475,1.8188,1.8188,1400.0],["1995-02-22",1.8475,1.8618,1.8188,1.8618,6700.0],["1995-02-23",1.8618,1.8618,1.8618,1.8618,11500.0],["1995-02-24",1.8475,1.8618,1.8332,1.8618,2000.0],["1995-02-27",1.8332,1.8475,1.8045,1.8045,3600.0],["1995-02-28",1.8332,1.8332,1.8045,1.8045,700.0],["1995-03-01",1.8332,1.8332,1.8045,1.8332,8000.0],["1995-03-02",1.8188,1.8332,1.8188,1.8188,2500.0],["1995-03-03",1.8332,1.8332,1.8188,1.8332,4800.0],["1995-03-06",1.8332,1.8332,1.8188,1.8332,2300.0],["1995-03-07",1.8332,1.8332,1.8045,1.8332,3600.0],["1995-03-08",1.8045,1.8045,1.7902,1.8045,3000.0],["1995-03-09",1.8188,1.8188,1.8045,1.8045,3500.0],["1995-03-10",1.8045,1.8188,1.8045,1.8188,700.0],["1995-03-13",1.8188,1.8332,1.8188,1.8332,4500.0],["1995-03-14",1.8332,1.8332,1.8045,1.8188,4600.0],["1995-03-15",1.8188,1.8332,1.8188,1.8332,3800.0],["1995-03-16",1.8188,1.8332,1.8188,1.8332,2900.0],["1995-03-17",1.8332,1.8332,1.7902,1.8188,5700.0],["1995-03-20",1.8332,1.8332,1.8332,1.8332,1400.0],["1995-03-21",1.8332,1.8332,1.8045,1.8332,3000.0],["1995-03-22",1.8332,1.8332,1.8188,1.8332,2900.0],["1995-03-23",1.8332,1.8332,1.8188,1.8332,7000.0],["1995-03-24",1.8332,1.8332,1.8332,1.8332,2800.0],["1995-03-27",1.8862,1.8862,1.8567,1.8715,11500.0],["1995-03-28",1.8715,1.8715,1.8567,1.8567,1700.0],["1995-03-29",1.8715,1.8862,1.8567,1.8862,1700.0],["1995-03-30",1.8862,1.8862,1.8715,1.8862,4900.0],["1995-03-31",1.8862,1.8862,1.8567,1.8567,3400.0],["1995-04-03",1.8715,1.8862,1.8715,1.8715,6400.0],["1995-04-04",1.8862,1.8862,1.8567,1.8567,3900.0],["1995-04-05",1.8715,1.8862,1.8567,1.8715,6600.0],["1995-04-06",1.8862,1.8862,1.8567,1.8715,4400.0],["1995-04-07",1.8862,1.8862,1.8715,1.8715,7300.0],["1995-04-10",1.8862,1.8862,1.8715,1.8715,5600.0],["1995-04-11",1.8862,1.8862,1.8567,1.8715,7000.0],["1995-04-12",1.8567,1.8715,1.842,1.8715,8100.0],["1995-04-13",1.8567,1.8715,1.8567,1.8567,2800.0],["1995-04-17",1.8715,1.8715,1.8567,1.8715,5400.0],["1995-04-18",1.8715,1.8715,1.8567,1.8567,4300.0],["1995-04-19",1.8567,1.8715,1.8567,1.8567,1900.0],["1995-04-20",1.8567,1.8715,1.8567,1.8715,12900.0],["1995-04-21",1.8567,1.8715,1.842,1.8567,2500.0],["1995-04-24",1.8715,1.8715,1.8567,1.8567,6200.0],["1995-04-25",1.8715,1.8715,1.8567,1.8567,2300.0],["1995-04-26",1.8567,1.8567,1.842,1.842,2700.0],["1995-04-27",1.842,1.8567,1.8273,1.8567,4600.0],["1995-04-28",1.842,1.842,1.8125,1.842,1400.0],["1995-05-01",1.842,1.842,1.8273,1.8273,2600.0],["1995-05-02",1.8125,1.842,1.8125,1.842,3100.0],["1995-05-03",1.842,1.842,1.7536,1.7683,13000.0],["1995-05-04",1.7536,1.7683,1.7536,1.7536,10600.0],["1995-05-05",1.7388,1.7831,1.7094,1.7683,45300.0],["1995-05-08",1.7978,1.842,1.7683,1.842,12900.0],["1995-05-09",1.842,1.8567,1.8273,1.842,13300.0],["1995-05-10",1.8273,1.842,1.8273,1.842,5500.0],["1995-05-11",1.842,1.8862,1.842,1.8862,19100.0],["1995-05-12",1.8862,1.8862,1.8567,1.8715,27100.0],["1995-05-15",1.8715,1.8715,1.8273,1.842,13600.0],["1995-05-16",1.8567,1.8567,1.842,1.8567,7400.0],["1995-05-17",1.8567,1.8567,1.8567,1.8567,3400.0],["1995-05-18",1.8567,1.8567,1.8273,1.8273,8200.0],["1995-05-19",1.842,1.842,1.7831,1.8125,18600.0],["1995-05-22",1.7978,1.8125,1.7831,1.7831,10900.0],["1995-05-23",1.7683,1.8125,1.7683,1.7683,16000.0],["1995-05-24",1.7683,1.7978,1.7683,1.7831,9800.0],["1995-05-25",1.7831,1.8125,1.7831,1.7978,4400.0],["1995-05-26",1.7978,1.8125,1.7683,1.8125,5200.0],["1995-05-30",1.8273,1.8273,1.8125,1.8125,4600.0],["1995-05-31",1.8125,1.8125,1.7978,1.8125,11100.0],["1995-06-01",1.8125,1.842,1.8125,1.842,3200.0],["1995-06-02",1.842,1.8862,1.8125,1.8862,11700.0],["1995-06-05",1.8715,1.8862,1.8715,1.8862,5200.0],["1995-06-06",1.8862,1.9009,1.8715,1.9009,6600.0],["1995-06-07",1.9157,1.9304,1.9009,1.9304,10000.0],["1995-06-08",1.9304,1.9304,1.9009,1.9009,37800.0],["1995-06-09",1.9157,1.9304,1.9157,1.9304,14500.0],["1995-06-12",1.9304,1.9452,1.9304,1.9304,7600.0],["1995-06-13",1.9452,1.9452,1.9304,1.9452,13500.0],["1995-06-14",1.9452,1.9746,1.9452,1.9746,8000.0],["1995-06-15",1.9746,1.9894,1.9599,1.9894,10500.0],["1995-06-16",1.9894,1.9894,1.9451,1.9599,14300.0],["1995-06-19",1.9894,2.0041,1.9157,1.9157,18700.0],["1995-06-20",1.9304,1.9304,1.8862,1.8862,34600.0],["1995-06-21",1.9009,1.9157,1.9009,1.9157,6200.0],["1995-06-22",1.9009,1.9157,1.9009,1.9157,4500.0],["1995-06-23",1.9157,1.9157,1.9009,1.9157,5200.0],["1995-06-26",1.9009,1.9451,1.9009,1.9157,4500.0],["1995-06-27",1.9452,1.9599,1.9157,1.9304,6800.0],["1995-06-28",1.9395,1.985,1.9395,1.985,5700.0],["1995-06-29",1.985,1.985,1.9547,1.9547,8000.0],["1995-06-30",1.9698,2.0001,1.9395,1.985,14200.0],["1995-07-03",2.0304,2.0456,2.0153,2.0153,7000.0],["1995-07-05",1.985,2.0153,1.9698,1.985,8900.0],["1995-07-06",2.0153,2.0304,2.0001,2.0153,15700.0],["1995-07-07",2.0304,2.0456,2.0001,2.0153,21500.0],["1995-07-10",2.0153,2.0304,2.0153,2.0153,19700.0],["1995-07-11",2.0153,2.0607,2.0001,2.0304,11600.0],["1995-07-12",2.0607,2.0607,2.0304,2.0607,6500.0],["1995-07-13",2.0607,2.0607,2.0153,2.0153,10100.0],["1995-07-14",2.0304,2.0607,2.0153,2.0153,7500.0],["1995-07-17",2.0456,2.0456,2.0153,2.0153,5300.0],["1995-07-18",2.0001,2.0153,2.0001,2.0001,15700.0],["1995-07-19",2.0153,2.0153,1.8789,1.9395,17700.0],["1995-07-20",1.9698,2.0456,1.9698,2.0153,7600.0],["1995-07-21",2.0001,2.0304,1.9698,1.9698,15000.0],["1995-07-24",1.985,1.985,1.9395,1.9547,5100.0],["1995-07-25",1.9547,2.0001,1.9395,1.985,9800.0],["1995-07-26",2.0001,2.0153,2.0001,2.0153,1600.0],["1995-07-27",2.0304,2.0456,1.985,2.0001,6500.0],["1995-07-28",2.0153,2.0456,2.0153,2.0304,6000.0],["1995-07-31",2.0304,2.0304,2.0153,2.0153,1100.0],["1995-08-01",2.0153,2.0304,2.0153,2.0153,900.0],["1995-08-02",2.0304,2.0304,2.0001,2.0001,4900.0],["1995-08-03",2.0001,2.0153,1.9698,1.9698,6500.0],["1995-08-04",2.0001,2.0001,1.9698,1.985,9000.0],["1995-08-07",1.985,2.0304,1.985,2.0153,9000.0],["1995-08-08",2.0304,2.0456,2.0304,2.0456,10900.0],["1995-08-09",2.0456,2.0456,2.0001,2.0001,2500.0],["1995-08-10",2.0001,2.0304,2.0001,2.0304,7200.0],["1995-08-11",2.0304,2.0456,2.0001,2.0153,3000.0],["1995-08-14",2.0304,2.0607,2.0304,2.0607,1100.0],["1995-08-15",2.0304,2.0456,2.0153,2.0456,5900.0],["1995-08-16",2.0607,2.0607,2.0456,2.0607,3500.0],["1995-08-17",2.0607,2.0607,2.0304,2.0607,3900.0],["1995-08-18",2.0456,2.0607,2.0456,2.0607,600.0],["1995-08-21",2.0607,2.0607,2.0456,2.0456,400.0],["1995-08-22",2.0456,2.0607,2.0304,2.0304,3900.0],["1995-08-23",2.0456,2.0456,2.0456,2.0456,300.0],["1995-08-24",2.0607,2.0607,2.0304,2.0456,600.0],["1995-08-25",2.0456,2.0456,2.0456,2.0456,200.0],["1995-08-28",2.0304,2.0456,2.0304,2.0456,3900.0],["1995-08-29",2.0456,2.0456,2.0456,2.0456,1400.0],["1995-08-30",2.0304,2.0456,2.0153,2.0456,4700.0],["1995-08-31",2.0456,2.0456,1.985,2.0304,10300.0],["1995-09-01",2.0304,2.0456,2.0001,2.0001,600.0],["1995-09-05",2.0001,2.0304,2.0001,2.0304,1400.0],["1995-09-06",2.0456,2.0456,2.0153,2.0456,12700.0],["1995-09-07",2.0304,2.0456,2.0304,2.0304,10900.0],["1995-09-08",2.0456,2.0607,2.0304,2.0607,9800.0],["1995-09-11",2.0304,2.0607,2.0304,2.0607,1300.0],["1995-09-12",2.091,2.091,2.0304,2.0304,7800.0],["1995-09-13",2.0607,2.1062,2.0607,2.1062,4400.0],["1995-09-14",2.1062,2.1062,2.0607,2.1062,8800.0],["1995-09-15",2.1062,2.1062,2.0759,2.0759,3300.0],["1995-09-18",2.091,2.091,2.0456,2.0607,4000.0],["1995-09-19",2.0759,2.091,2.0607,2.091,1300.0],["1995-09-20",2.0759,2.0759,2.0759,2.0759,200.0],["1995-09-21",2.091,2.1062,2.0759,2.091,17900.0],["1995-09-22",2.1062,2.1062,2.0759,2.091,1700.0],["1995-09-25",2.0607,2.0607,2.0456,2.0607,7000.0],["1995-09-26",2.091,2.1062,2.0759,2.1062,16500.0],["1995-09-27",2.1,2.1155,2.0844,2.0844,5700.0],["1995-09-28",2.1,2.1,2.1,2.1,1000.0],["1995-09-29",2.1,2.1155,2.0844,2.1,4200.0],["1995-10-02",2.1155,2.1155,2.0844,2.1,3800.0],["1995-10-03",2.1155,2.1155,2.0689,2.0689,4700.0],["1995-10-04",2.0844,2.0844,2.0533,2.0689,2900.0],["1995-10-05",2.0533,2.0844,2.0377,2.0689,9400.0],["1995-10-06",2.0533,2.0689,2.0377,2.0689,5400.0],["1995-10-09",2.0533,2.0844,2.0533,2.0689,5200.0],["1995-10-10",2.0689,2.0689,2.0533,2.0533,3900.0],["1995-10-11",2.0689,2.0689,2.0533,2.0533,1800.0],["1995-10-12",2.0533,2.0533,2.0377,2.0533,2500.0],["1995-10-13",2.0689,2.1,2.0377,2.0689,11900.0],["1995-10-16",2.0533,2.0533,1.8511,1.8666,57300.0],["1995-10-17",1.8511,1.8511,1.8044,1.8355,40300.0],["1995-10-18",1.8355,1.8511,1.82,1.8511,19000.0],["1995-10-19",1.8511,1.8511,1.8355,1.8355,24200.0],["1995-10-20",1.8511,1.8511,1.82,1.8511,11500.0],["1995-10-23",1.8355,1.8666,1.82,1.8511,23700.0],["1995-10-24",1.8666,1.8822,1.8355,1.8355,12500.0],["1995-10-25",1.8511,1.8977,1.8355,1.8666,7300.0],["1995-10-26",1.8511,1.8822,1.8511,1.8666,5400.0],["1995-10-27",1.8666,1.8977,1.8511,1.8822,12400.0],["1995-10-30",1.8822,1.8977,1.8511,1.8511,7000.0],["1995-10-31",1.8666,1.8666,1.82,1.82,15500.0],["1995-11-01",1.8511,1.8511,1.82,1.82,2400.0],["1995-11-02",1.8355,1.8355,1.8044,1.82,3700.0],["1995-11-03",1.82,1.8355,1.8044,1.82,10100.0],["1995-11-06",1.8355,1.8666,1.8355,1.8666,4400.0],["1995-11-07",1.8355,1.8666,1.8044,1.8044,11800.0],["1995-11-08",1.8044,1.82,1.6955,1.7577,22700.0],["1995-11-09",1.7577,1.82,1.7422,1.8044,8300.0],["1995-11-10",1.8044,1.8511,1.8044,1.8511,3600.0],["1995-11-13",1.8355,1.8355,1.8044,1.8355,3500.0],["1995-11-14",1.8355,1.8355,1.7733,1.7733,4400.0],["1995-11-15",1.7422,1.7577,1.7111,1.7111,5800.0],["1995-11-16",1.7266,1.7422,1.7111,1.7111,12500.0],["1995-11-17",1.7111,1.82,1.68,1.82,24900.0],["1995-11-20",1.82,1.82,1.7889,1.7889,22400.0],["1995-11-21",1.7733,1.7733,1.7422,1.7577,13400.0],["1995-11-22",1.7733,1.82,1.7733,1.82,3800.0],["1995-11-24",1.82,1.8355,1.82,1.82,6300.0],["1995-11-27",1.8355,1.9133,1.8355,1.8977,15200.0],["1995-11-28",1.8977,1.9289,1.8977,1.9289,6100.0],["1995-11-29",1.9444,1.9444,1.9289,1.9444,13800.0],["1995-11-30",1.9755,1.9911,1.96,1.9755,8500.0],["1995-12-01",1.9911,2.0533,1.9755,2.0222,8900.0],["1995-12-04",2.0377,2.0377,1.9911,2.0222,7900.0],["1995-12-05",2.0066,2.0066,1.9755,1.9911,3700.0],["1995-12-06",1.9755,2.0066,1.9755,1.9911,9100.0],["1995-12-07",1.9911,1.9911,1.9755,1.9911,8700.0],["1995-12-08",1.9755,2.0066,1.9755,2.0066,6600.0],["1995-12-11",2.0066,2.0377,2.0066,2.0222,7600.0],["1995-12-12",2.0533,2.0533,1.9755,2.0066,13300.0],["1995-12-13",1.9911,2.0066,1.96,1.96,3700.0],["1995-12-14",1.9755,1.9911,1.96,1.96,10100.0],["1995-12-15",1.9444,1.96,1.9133,1.9289,7000.0],["1995-12-18",1.8977,1.8977,1.8666,1.8977,4100.0],["1995-12-19",1.9133,1.9133,1.8666,1.8822,13000.0],["1995-12-20",1.9078,1.9399,1.9078,1.9078,11200.0],["1995-12-21",1.9399,1.972,1.9399,1.972,15700.0],["1995-12-22",1.988,1.988,1.9239,1.972,7600.0],["1995-12-26",1.988,2.004,1.9559,1.9559,4400.0],["1995-12-27",1.988,1.988,1.9399,1.9559,11700.0],["1995-12-28",1.9559,1.9559,1.8918,1.8918,8500.0],["1995-12-29",1.8918,1.8918,1.8277,1.8758,41200.0],["1996-01-02",1.8918,1.9078,1.8597,1.8597,9000.0],["1996-01-03",1.8758,1.9239,1.8758,1.9239,4600.0],["1996-01-04",1.9239,1.9559,1.8918,1.9559,8500.0],["1996-01-05",1.972,2.0201,1.9559,2.0201,7900.0],["1996-01-08",2.0361,2.0361,2.0361,2.0361,2600.0],["1996-01-09",2.0361,2.0682,2.0361,2.0521,5600.0],["1996-01-10",2.0521,2.1163,2.0361,2.1163,9200.0],["1996-01-11",2.1323,2.1323,2.1002,2.1002,7600.0],["1996-01-12",2.1002,2.1163,2.0521,2.0682,3000.0],["1996-01-15",2.0682,2.0682,2.0201,2.0201,7600.0],["1996-01-16",2.0521,2.0521,2.0201,2.0361,9800.0],["1996-01-17",2.0521,2.0842,2.0201,2.0842,10800.0],["1996-01-18",2.0521,2.0842,2.0201,2.0361,4800.0],["1996-01-19",2.0521,2.0521,1.972,1.988,11000.0],["1996-01-22",1.972,1.988,1.9559,1.988,3800.0],["1996-01-23",2.004,2.004,1.988,2.004,3400.0],["1996-01-24",1.988,1.988,1.972,1.988,5300.0],["1996-01-25",1.988,1.988,1.9559,1.988,3400.0],["1996-01-26",1.9559,2.004,1.9559,2.004,9000.0],["1996-01-29",2.004,2.004,1.972,1.988,1600.0],["1996-01-30",1.988,1.988,1.972,1.972,5300.0],["1996-01-31",1.988,1.988,1.972,1.988,2000.0],["1996-02-01",1.988,1.988,1.972,1.988,4400.0],["1996-02-02",1.988,1.988,1.972,1.972,6400.0],["1996-02-05",1.988,2.004,1.988,1.988,5900.0],["1996-02-06",2.004,2.004,1.988,2.004,1900.0],["1996-02-07",1.972,2.004,1.972,2.004,6900.0],["1996-02-08",2.004,2.004,1.988,2.004,7800.0],["1996-02-09",1.988,2.004,1.988,2.004,3900.0],["1996-02-12",2.004,2.004,2.004,2.004,6900.0],["1996-02-13",2.0201,2.0201,1.988,2.0201,6300.0],["1996-02-14",2.0361,2.0842,2.0201,2.0521,5900.0],["1996-02-15",2.1002,2.1002,2.0521,2.0521,9600.0],["1996-02-16",2.0682,2.1002,2.0361,2.1002,6500.0],["1996-02-20",2.0842,2.1002,2.0521,2.1002,5800.0],["1996-02-21",2.0682,2.0842,2.0361,2.0521,8100.0],["1996-02-22",2.0521,2.1002,2.0521,2.1002,3200.0],["1996-02-23",2.1002,2.1002,2.0682,2.0682,4100.0],["1996-02-26",2.1002,2.1163,2.1002,2.1002,3900.0],["1996-02-27",2.1002,2.1163,2.0682,2.1163,5300.0],["1996-02-28",2.1163,2.1163,2.0842,2.1002,3800.0],["1996-02-29",2.0842,2.1163,2.0682,2.1163,4500.0],["1996-03-01",2.1483,2.1483,2.1002,2.1323,11900.0],["1996-03-04",2.1163,2.1323,2.1163,2.1323,3400.0],["1996-03-05",2.1323,2.1323,2.1163,2.1323,6500.0],["1996-03-06",2.1323,2.1323,2.0682,2.1002,9200.0],["1996-03-07",2.1163,2.1323,2.0842,2.1163,9100.0],["1996-03-08",2.1483,2.1483,2.0842,2.0842,9800.0],["1996-03-11",2.1163,2.1323,2.1002,2.1323,3700.0],["1996-03-12",2.1323,2.1644,2.1323,2.1483,2000.0],["1996-03-13",2.1483,2.1804,2.1323,2.1483,4800.0],["1996-03-14",2.1804,2.2124,2.1483,2.2124,7100.0],["1996-03-15",2.1964,2.2285,2.1964,2.2285,3700.0],["1996-03-18",2.2124,2.2445,2.2124,2.2285,8600.0],["1996-03-19",2.2445,2.2605,2.2124,2.2445,12700.0],["1996-03-20",2.2124,2.2926,2.2124,2.2445,5400.0],["1996-03-21",2.2766,2.3247,2.2766,2.2766,17300.0],["1996-03-22",2.2605,2.3086,2.2605,2.2766,3700.0],["1996-03-25",2.3086,2.3247,2.2926,2.3247,9000.0],["1996-03-26",2.3407,2.3407,2.2926,2.3086,7600.0],["1996-03-27",2.3185,2.3185,2.2856,2.2856,3900.0],["1996-03-28",2.2856,2.3021,2.2856,2.2856,5900.0],["1996-03-29",2.3021,2.3678,2.3021,2.3678,13300.0],["1996-04-01",2.3514,2.3678,2.3185,2.335,6000.0],["1996-04-02",2.3514,2.3514,2.3185,2.3185,7300.0],["1996-04-03",2.3185,2.3514,2.3185,2.335,4900.0],["1996-04-04",2.3021,2.3514,2.3021,2.3514,9800.0],["1996-04-08",2.3185,2.3514,2.3021,2.335,4200.0],["1996-04-09",2.3021,2.3021,2.2527,2.2527,6600.0],["1996-04-10",2.2527,2.2527,2.2199,2.2199,3800.0],["1996-04-11",2.2198,2.2527,2.2198,2.2363,3100.0],["1996-04-12",2.2692,2.2692,2.2363,2.2363,2800.0],["1996-04-15",2.2363,2.2692,2.2363,2.2363,2700.0],["1996-04-16",2.2692,2.2692,2.187,2.2034,7800.0],["1996-04-17",2.2034,2.2199,2.2034,2.2199,6200.0],["1996-04-18",2.187,2.187,2.1705,2.1705,5900.0],["1996-04-19",2.1705,2.187,2.1705,2.1705,4100.0],["1996-04-22",2.2034,2.2363,2.2034,2.2363,3300.0],["1996-04-23",2.2527,2.2692,2.2363,2.2692,6100.0],["1996-04-24",2.3021,2.3514,2.3021,2.3514,11600.0],["1996-04-25",2.3185,2.3185,2.3185,2.3185,3500.0],["1996-04-26",2.3021,2.3514,2.3021,2.3514,3800.0],["1996-04-29",2.335,2.3514,2.335,2.3514,4000.0],["1996-04-30",2.335,2.3514,2.335,2.3514,7000.0],["1996-05-01",2.335,2.335,2.3185,2.3185,6700.0],["1996-05-02",2.3021,2.335,2.3021,2.3021,9200.0],["1996-05-03",2.3185,2.3185,2.2527,2.2692,5200.0],["1996-05-06",2.2856,2.3021,2.2856,2.2856,2500.0],["1996-05-07",2.3021,2.335,2.3021,2.3021,4600.0],["1996-05-08",2.3021,2.3021,2.2527,2.2527,4300.0],["1996-05-09",2.2692,2.3021,2.2527,2.3021,5300.0],["1996-05-10",2.3021,2.3185,2.3021,2.3185,2200.0],["1996-05-13",2.335,2.3678,2.335,2.3514,8200.0],["1996-05-14",2.335,2.3678,2.335,2.3514,5900.0],["1996-05-15",2.3678,2.3678,2.335,2.3514,11200.0],["1996-05-16",2.3514,2.3514,2.2856,2.3021,5600.0],["1996-05-17",2.2692,2.2856,2.2692,2.2692,1200.0],["1996-05-20",2.2856,2.3021,2.2692,2.2692,1900.0],["1996-05-21",2.2527,2.3021,2.2527,2.2856,1300.0],["1996-05-22",2.2692,2.2856,2.2527,2.2692,1800.0],["1996-05-23",2.2856,2.3185,2.2527,2.3021,6400.0],["1996-05-24",2.3021,2.3021,2.2856,2.2856,1900.0],["1996-05-28",2.3185,2.335,2.3185,2.335,1900.0],["1996-05-29",2.335,2.3678,2.3185,2.3514,7600.0],["1996-05-30",2.3514,2.3678,2.335,2.3678,4600.0],["1996-05-31",2.335,2.3514,2.335,2.3514,3100.0],["1996-06-03",2.335,2.3514,2.335,2.3514,500.0],["1996-06-04",2.3514,2.3514,2.3185,2.3185,3700.0],["1996-06-05",2.3185,2.335,2.3021,2.335,4200.0],["1996-06-06",2.3514,2.3514,2.335,2.335,3700.0],["1996-06-07",2.3185,2.3514,2.3185,2.3514,2400.0],["1996-06-10",2.3514,2.3514,2.335,2.3514,3800.0],["1996-06-11",2.3514,2.3514,2.335,2.3514,2400.0],["1996-06-12",2.3678,2.3678,2.3678,2.3678,5200.0],["1996-06-13",2.3514,2.3678,2.335,2.3678,6300.0],["1996-06-14",2.3514,2.3678,2.3514,2.3678,5300.0],["1996-06-17",2.3678,2.4007,2.3678,2.3678,12100.0],["1996-06-18",2.4007,2.4172,2.4007,2.4172,2600.0],["1996-06-19",2.4336,2.4501,2.4172,2.4336,9300.0],["1996-06-20",2.4336,2.4665,2.4336,2.4336,4600.0],["1996-06-21",2.4501,2.4501,2.4336,2.4336,13700.0],["1996-06-24",2.4501,2.4829,2.4336,2.4665,8400.0],["1996-06-25",2.4829,2.4829,2.4336,2.4336,6400.0],["1996-06-26",2.4269,2.4269,2.4269,2.4269,1700.0],["1996-06-27",2.4606,2.4606,2.3763,2.4437,9800.0],["1996-06-28",2.4269,2.4269,2.3932,2.4269,4900.0],["1996-07-01",2.4269,2.4774,2.4269,2.4437,3600.0],["1996-07-02",2.4437,2.4437,2.41,2.41,2200.0],["1996-07-03",2.4437,2.4437,2.3763,2.3763,4300.0],["1996-07-05",2.3763,2.3763,2.3763,2.3763,0.0],["1996-07-08",2.41,2.4269,2.3763,2.3763,4600.0],["1996-07-09",2.41,2.41,2.3763,2.3932,4600.0],["1996-07-10",2.3595,2.3932,2.3595,2.3595,2300.0],["1996-07-11",2.3932,2.4269,2.3763,2.4269,9100.0],["1996-07-12",2.4437,2.4606,2.41,2.4606,5000.0],["1996-07-15",2.4606,2.4774,2.4269,2.4606,7500.0],["1996-07-16",2.4774,2.4943,2.4437,2.4943,12900.0],["1996-07-17",2.528,2.528,2.5111,2.5111,17000.0],["1996-07-18",2.5111,2.5448,2.5111,2.528,11300.0],["1996-07-19",2.528,2.5448,2.528,2.5448,6500.0],["1996-07-22",2.528,2.5448,2.528,2.5448,10400.0],["1996-07-23",2.5448,2.5448,2.4437,2.4774,14900.0],["1996-07-24",2.4606,2.528,2.4269,2.528,9200.0],["1996-07-25",2.528,2.5448,2.528,2.5448,4200.0],["1996-07-26",2.5111,2.528,2.5111,2.528,2600.0],["1996-07-29",2.5448,2.5448,2.4774,2.4943,8800.0],["1996-07-30",2.528,2.528,2.4943,2.4943,1700.0],["1996-07-31",2.4774,2.528,2.4437,2.4774,11700.0],["1996-08-01",2.4437,2.4943,2.4437,2.4774,4900.0],["1996-08-02",2.4943,2.4943,2.4606,2.4774,8300.0],["1996-08-05",2.4943,2.5111,2.4774,2.4774,2100.0],["1996-08-06",2.4943,2.5111,2.4774,2.5111,1000.0],["1996-08-07",2.528,2.5448,2.5111,2.528,7900.0],["1996-08-08",2.528,2.528,2.4774,2.4774,13800.0],["1996-08-09",2.4606,2.4606,2.4606,2.4606,800.0],["1996-08-12",2.4943,2.5111,2.4774,2.5111,3100.0],["1996-08-13",2.4943,2.4943,2.4606,2.4606,2800.0],["1996-08-14",2.4774,2.4774,2.4774,2.4774,700.0],["1996-08-15",2.4606,2.4774,2.4606,2.4774,1600.0],["1996-08-16",2.4774,2.4774,2.4606,2.4606,3800.0],["1996-08-19",2.4774,2.5111,2.4774,2.4943,9100.0],["1996-08-20",2.5111,2.5617,2.5111,2.5617,15800.0],["1996-08-21",2.5786,2.6123,2.5617,2.5617,15700.0],["1996-08-22",2.5786,2.5786,2.5448,2.5448,7800.0],["1996-08-23",2.5617,2.5617,2.528,2.5448,6700.0],["1996-08-26",2.5617,2.5786,2.5617,2.5617,3600.0],["1996-08-27",2.5617,2.5617,2.5448,2.5448,8600.0],["1996-08-28",2.5617,2.5617,2.528,2.528,7700.0],["1996-08-29",2.5617,2.5617,2.528,2.5617,4100.0],["1996-08-30",2.5617,2.5617,2.5617,2.5617,700.0],["1996-09-03",2.5617,2.5617,2.528,2.528,5800.0],["1996-09-04",2.5617,2.5617,2.5448,2.5617,11100.0],["1996-09-05",2.5786,2.5786,2.5617,2.5786,6900.0],["1996-09-06",2.5786,2.5954,2.5786,2.5786,5000.0],["1996-09-09",2.5954,2.6291,2.5786,2.6291,10300.0],["1996-09-10",2.5954,2.6123,2.5954,2.6123,6900.0],["1996-09-11",2.6123,2.6123,2.5786,2.5786,14500.0],["1996-09-12",2.6123,2.6123,2.5785,2.6123,2800.0],["1996-09-13",2.6123,2.6123,2.5954,2.5954,6900.0],["1996-09-16",2.5954,2.6123,2.5954,2.6123,3900.0],["1996-09-17",2.6123,2.6123,2.5954,2.6123,5100.0],["1996-09-18",2.6123,2.6123,2.5785,2.5954,5200.0],["1996-09-19",2.5786,2.5786,2.5617,2.5617,1800.0],["1996-09-20",2.5954,2.6123,2.5954,2.5954,4900.0],["1996-09-23",2.5954,2.6123,2.5954,2.5954,7700.0],["1996-09-24",2.6123,2.646,2.5954,2.5954,11300.0],["1996-09-25",2.6123,2.6628,2.5954,2.6628,6700.0],["1996-09-26",2.6904,2.7077,2.6732,2.7077,5900.0],["1996-09-27",2.7077,2.7077,2.6559,2.6559,4300.0],["1996-09-30",2.6904,2.6904,2.6042,2.6042,3700.0],["1996-10-01",2.6214,2.6214,2.6042,2.6042,1100.0],["1996-10-02",2.6214,2.7249,2.6214,2.7249,18500.0],["1996-10-03",2.6732,2.7077,2.6732,2.7077,4400.0],["1996-10-04",2.7077,2.7766,2.7077,2.7594,27900.0],["1996-10-07",2.7594,2.7594,2.7422,2.7594,5000.0],["1996-10-08",2.7422,2.7594,2.7422,2.7422,5800.0],["1996-10-09",2.7766,2.7766,2.7422,2.7422,1800.0],["1996-10-10",2.7422,2.7422,2.7249,2.7422,8300.0],["1996-10-11",2.7422,2.7766,2.7249,2.7766,3600.0],["1996-10-14",2.7594,2.7594,2.7249,2.7249,4700.0],["1996-10-15",2.7249,2.7422,2.7077,2.7249,3400.0],["1996-10-16",2.6904,2.7421,2.6904,2.6904,10400.0],["1996-10-17",2.7249,2.7249,2.6732,2.6732,5900.0],["1996-10-18",2.6732,2.6904,2.6559,2.6559,3600.0],["1996-10-21",2.6904,2.7249,2.6904,2.7077,5200.0],["1996-10-22",2.7249,2.7249,2.6904,2.7077,5700.0],["1996-10-23",2.7077,2.7077,2.6904,2.6904,1300.0],["1996-10-24",2.7077,2.7077,2.6732,2.6732,4300.0],["1996-10-25",2.6904,2.6904,2.6732,2.6904,1900.0],["1996-10-28",2.6904,2.6904,2.6732,2.6732,2700.0],["1996-10-29",2.6732,2.6732,2.6559,2.6559,5700.0],["1996-10-30",2.6559,2.6559,2.6214,2.6387,2800.0],["1996-10-31",2.6214,2.6732,2.6214,2.6732,5300.0],["1996-11-01",2.6387,2.6387,2.6042,2.6214,4600.0],["1996-11-04",2.6214,2.6214,2.5869,2.5869,7000.0],["1996-11-05",2.6042,2.6042,2.5869,2.5869,1900.0],["1996-11-06",2.6042,2.6559,2.6042,2.6387,3900.0],["1996-11-07",2.6214,2.6732,2.6214,2.6732,5600.0],["1996-11-08",2.6732,2.6904,2.6732,2.6732,6000.0],["1996-11-11",2.6732,2.6732,2.6559,2.6732,6100.0],["1996-11-12",2.6732,2.6732,2.6559,2.6732,5700.0],["1996-11-13",2.6732,2.6732,2.6559,2.6732,1600.0],["1996-11-14",2.6559,2.6559,2.6559,2.6559,2600.0],["1996-11-15",2.6732,2.6732,2.6559,2.6732,1100.0],["1996-11-18",2.6559,2.6732,2.6559,2.6732,2400.0],["1996-11-19",2.6732,2.6732,2.6559,2.6559,1800.0],["1996-11-20",2.6732,2.6732,2.6559,2.6732,1400.0],["1996-11-21",2.6732,2.6732,2.6559,2.6559,3700.0],["1996-11-22",2.6559,2.6732,2.6559,2.6732,5900.0],["1996-11-25",2.6732,2.6732,2.6214,2.6559,11900.0],["1996-11-26",2.6732,2.6732,2.6387,2.6559,1800.0],["1996-11-27",2.6732,2.6732,2.6732,2.6732,300.0],["1996-11-29",2.6559,2.6904,2.6559,2.6904,2100.0],["1996-12-02",2.6559,2.6732,2.6559,2.6559,2000.0],["1996-12-03",2.6732,2.6732,2.6559,2.6732,3000.0],["1996-12-04",2.6732,2.6904,2.6732,2.6904,5200.0],["1996-12-05",2.6904,2.6904,2.6732,2.6732,9400.0],["1996-12-06",2.6559,2.7249,2.6559,2.7077,6200.0],["1996-12-09",2.6904,2.7594,2.6732,2.7594,9000.0],["1996-12-10",2.7421,2.8284,2.7421,2.8284,6600.0],["1996-12-11",2.7939,2.8456,2.7766,2.7939,8200.0],["1996-12-12",2.7766,2.8111,2.7766,2.7939,4100.0],["1996-12-13",2.8111,2.8111,2.7939,2.8111,8600.0],["1996-12-16",2.8284,2.8801,2.8284,2.8801,5000.0],["1996-12-17",2.8629,2.8801,2.8629,2.8629,1600.0],["1996-12-18",2.8629,2.8801,2.8456,2.8801,6100.0],["1996-12-19",2.8554,2.8907,2.8378,2.8378,5200.0],["1996-12-20",2.8378,2.8554,2.8026,2.8202,6600.0],["1996-12-23",2.8202,2.8554,2.8202,2.8554,4500.0],["1996-12-24",2.8907,2.8907,2.8907,2.8907,300.0],["1996-12-26",2.9259,2.9259,2.8907,2.9259,3700.0],["1996-12-27",2.9612,2.9612,2.9612,2.9612,900.0],["1996-12-30",2.9436,2.9436,2.9083,2.9259,6000.0],["1996-12-31",2.9612,3.0317,2.9612,3.0141,10600.0],["1997-01-02",2.9965,3.067,2.9965,3.0317,3700.0],["1997-01-03",3.0317,3.1022,3.0317,3.0846,3900.0],["1997-01-06",3.1022,3.1198,3.1022,3.1198,4500.0],["1997-01-07",3.0846,3.1022,3.067,3.0846,6600.0],["1997-01-08",3.067,3.0846,3.0493,3.0493,11800.0],["1997-01-09",3.067,3.067,2.9083,2.9436,18300.0],["1997-01-10",2.9259,3.0141,2.9259,3.0141,13900.0],["1997-01-13",3.0317,3.067,3.0141,3.0141,20300.0],["1997-01-14",2.9965,3.0317,2.9965,3.0317,10700.0],["1997-01-15",3.0493,3.067,3.0141,3.0141,5500.0],["1997-01-16",3.0493,3.0493,2.9788,2.9788,4700.0],["1997-01-17",2.9612,3.0317,2.9612,3.0141,5300.0],["1997-01-20",3.0493,3.067,3.0317,3.0317,6200.0],["1997-01-21",3.067,3.067,3.0317,3.067,5900.0],["1997-01-22",3.067,3.067,3.0493,3.067,2300.0],["1997-01-23",3.067,3.067,3.0493,3.0493,800.0],["1997-01-24",3.067,3.067,3.0317,3.0317,7100.0],["1997-01-27",3.067,3.067,3.067,3.067,800.0],["1997-01-28",3.0846,3.1022,3.067,3.0846,6800.0],["1997-01-29",3.1022,3.1551,3.1022,3.1375,4200.0],["1997-01-30",3.1198,3.1375,3.0846,3.1022,3800.0],["1997-01-31",3.1022,3.1375,3.067,3.067,5200.0],["1997-02-03",3.1022,3.1022,3.067,3.067,5600.0],["1997-02-04",3.067,3.0846,3.0493,3.0846,8400.0],["1997-02-05",3.1022,3.1198,3.067,3.1022,3400.0],["1997-02-06",3.0846,3.0846,3.0493,3.0846,3200.0],["1997-02-07",3.0493,3.0846,3.0141,3.0141,2100.0],["1997-02-10",2.9965,2.9965,2.9612,2.9612,2700.0],["1997-02-11",2.9965,3.0317,2.9965,2.9965,4000.0],["1997-02-12",2.9788,3.0317,2.9788,3.0141,1600.0],["1997-02-13",3.0493,3.067,3.0493,3.067,700.0],["1997-02-14",3.0317,3.067,3.0317,3.0493,400.0],["1997-02-18",3.0846,3.0846,3.0493,3.0493,3400.0],["1997-02-19",3.0317,3.0493,3.0317,3.0493,1600.0],["1997-02-20",3.067,3.067,3.0317,3.0317,3500.0],["1997-02-21",3.0317,3.067,3.0317,3.0493,2300.0],["1997-02-24",3.0317,3.0493,3.0317,3.0317,3600.0],["1997-02-25",3.0317,3.0317,2.9965,2.9965,1500.0],["1997-02-26",3.0317,3.0317,3.0141,3.0317,5500.0],["1997-02-27",3.0317,3.0317,2.9788,2.9788,16000.0],["1997-02-28",2.9965,3.0141,2.9083,2.9259,23100.0],["1997-03-03",2.9259,2.9436,2.9259,2.9436,8900.0],["1997-03-04",2.9436,2.9436,2.9083,2.9083,4000.0],["1997-03-05",2.9259,2.9259,2.8907,2.9083,13800.0],["1997-03-06",2.9083,2.9083,2.8907,2.8907,2500.0],["1997-03-07",2.9083,2.9083,2.8907,2.8907,8400.0],["1997-03-10",2.8907,2.9083,2.8907,2.8907,11700.0],["1997-03-11",2.8907,2.9083,2.8907,2.8907,4800.0],["1997-03-12",2.9083,2.9083,2.8731,2.8907,34500.0],["1997-03-13",2.8731,2.8907,2.8731,2.8907,4200.0],["1997-03-14",2.8907,2.9436,2.8731,2.9259,9300.0],["1997-03-17",2.9259,2.9612,2.9083,2.9083,9400.0],["1997-03-18",2.9436,2.9612,2.9259,2.9436,23200.0],["1997-03-19",2.9436,2.9436,2.9083,2.9259,6200.0],["1997-03-20",2.9368,2.9368,2.9187,2.9187,6600.0],["1997-03-21",2.9007,2.9007,2.8106,2.8106,20300.0],["1997-03-24",2.8287,2.8467,2.7926,2.8467,4100.0],["1997-03-25",2.8287,2.8827,2.8287,2.8827,3400.0],["1997-03-26",2.9007,2.9368,2.8827,2.9007,6300.0],["1997-03-27",2.9007,2.9007,2.8827,2.8827,6700.0],["1997-03-31",2.9007,2.9007,2.8287,2.8287,13400.0],["1997-04-01",2.8106,2.8287,2.7566,2.8287,11600.0],["1997-04-02",2.8106,2.8467,2.8106,2.8467,1700.0],["1997-04-03",2.8467,2.8647,2.7746,2.8287,4800.0],["1997-04-04",2.8106,2.8287,2.7926,2.8106,4800.0],["1997-04-07",2.8106,2.8106,2.7926,2.8106,500.0],["1997-04-08",2.7746,2.7746,2.7566,2.7746,4300.0],["1997-04-09",2.7566,2.8106,2.7025,2.7746,11500.0],["1997-04-10",2.8106,2.8106,2.7386,2.7386,7300.0],["1997-04-11",2.7746,2.7926,2.7566,2.7926,26500.0],["1997-04-14",2.7926,2.8287,2.7926,2.8287,10700.0],["1997-04-15",2.8106,2.8827,2.8106,2.8647,6100.0],["1997-04-16",2.9007,2.9007,2.8647,2.8827,4400.0],["1997-04-17",2.8647,2.9007,2.8287,2.8467,5900.0],["1997-04-18",2.8287,2.8287,2.7746,2.8287,13900.0],["1997-04-21",2.8467,2.8647,2.8467,2.8647,4400.0],["1997-04-22",2.8647,2.8647,2.8287,2.8647,1300.0],["1997-04-23",2.8827,2.8827,2.8827,2.8827,1000.0],["1997-04-24",2.8827,2.9368,2.8827,2.9007,4100.0],["1997-04-25",2.8827,2.9187,2.8827,2.9187,700.0],["1997-04-28",2.8827,2.9187,2.8827,2.9187,3500.0],["1997-04-29",2.9187,2.9187,2.8827,2.9007,1700.0],["1997-04-30",2.9007,2.9187,2.8827,2.8827,6300.0],["1997-05-01",2.9187,2.9368,2.9007,2.9368,7100.0],["1997-05-02",2.9368,2.9368,2.9368,2.9368,1000.0],["1997-05-05",2.9187,2.9548,2.9187,2.9548,800.0],["1997-05-06",2.9368,2.9548,2.8827,2.9548,6000.0],["1997-05-07",2.9548,2.9728,2.9187,2.9728,6800.0],["1997-05-08",2.9548,2.9728,2.9548,2.9548,1300.0],["1997-05-09",2.9368,2.9908,2.9368,2.9728,2300.0],["1997-05-12",2.9908,2.9908,2.9368,2.9728,5500.0],["1997-05-13",2.9908,2.9908,2.9728,2.9908,4200.0],["1997-05-14",2.9728,3.0088,2.9728,2.9908,2300.0],["1997-05-15",2.9728,3.0629,2.9728,3.0449,7900.0],["1997-05-16",2.9368,2.9548,2.9007,2.9368,131700.0],["1997-05-19",2.9368,2.9368,2.9187,2.9368,31300.0],["1997-05-20",2.9187,2.9368,2.9187,2.9187,43900.0],["1997-05-21",2.9187,2.9368,2.9187,2.9368,31700.0],["1997-05-22",2.9368,2.9368,2.9187,2.9187,14300.0],["1997-05-23",2.9187,2.9368,2.9187,2.9187,24600.0],["1997-05-27",2.9187,2.9368,2.9187,2.9368,14800.0],["1997-05-28",2.9368,2.9368,2.9187,2.9368,13600.0],["1997-05-29",2.9368,2.9368,2.9187,2.9368,6800.0],["1997-05-30",2.9187,2.9368,2.9187,2.9187,11800.0],["1997-06-02",2.9368,3.0449,2.9187,2.9187,51500.0],["1997-06-03",2.9187,2.9548,2.9187,2.9548,16400.0],["1997-06-04",2.9187,2.9548,2.9187,2.9187,10100.0],["1997-06-05",2.9548,2.9548,2.9187,2.9187,3100.0],["1997-06-06",2.9548,2.9548,2.9368,2.9548,9100.0],["1997-06-09",2.9368,2.9368,2.9187,2.9368,3900.0],["1997-06-10",2.9368,2.9368,2.9187,2.9368,4100.0],["1997-06-11",2.9548,2.9548,2.9187,2.9548,8400.0],["1997-06-12",2.9548,2.9548,2.9187,2.9548,32300.0],["1997-06-13",2.9728,2.9908,2.9368,2.9368,21800.0],["1997-06-16",2.9728,2.9908,2.9368,2.9368,11100.0],["1997-06-17",2.9368,2.9548,2.9368,2.9548,9300.0],["1997-06-18",2.9548,2.9548,2.9368,2.9548,9200.0],["1997-06-19",2.9548,2.9548,2.9368,2.9368,8300.0],["1997-06-20",2.9548,2.9728,2.9548,2.9548,12100.0],["1997-06-23",2.9728,2.9908,2.9728,2.9908,7800.0],["1997-06-24",2.9908,2.9908,2.9368,2.9728,11000.0],["1997-06-25",2.9548,3.0088,2.9278,3.0088,19700.0],["1997-06-26",2.9738,3.0107,2.9738,2.983,8200.0],["1997-06-27",2.9554,2.983,2.9462,2.983,12700.0],["1997-06-30",3.0107,3.0199,2.9278,3.0199,22400.0],["1997-07-01",2.983,3.0107,2.9186,2.9186,20500.0],["1997-07-02",2.9094,3.0199,2.9094,3.0199,14200.0],["1997-07-03",3.0199,3.0291,2.9646,2.9738,13000.0],["1997-07-07",2.9923,3.0015,2.9278,2.9738,11500.0],["1997-07-08",2.9738,3.0291,2.9646,3.0199,14700.0],["1997-07-09",3.0015,3.0383,2.9462,3.0199,21800.0],["1997-07-10",3.0199,3.0475,2.983,2.983,17000.0],["1997-07-11",3.0015,3.0383,2.9554,3.0383,17000.0],["1997-07-14",3.0199,3.0843,3.0199,3.0751,25600.0],["1997-07-15",3.0659,3.0935,3.0567,3.0751,31700.0],["1997-07-16",3.0935,3.0935,3.0567,3.0567,5200.0],["1997-07-17",3.0567,3.0659,2.983,2.983,16100.0],["1997-07-18",2.983,3.0107,2.9554,3.0107,23600.0],["1997-07-21",3.0107,3.0107,2.9923,2.9923,5600.0],["1997-07-22",3.0015,3.0199,2.983,3.0199,9400.0],["1997-07-23",3.0567,3.0659,2.9923,3.0199,22300.0],["1997-07-24",2.9923,3.0199,2.9646,2.983,22700.0],["1997-07-25",2.9738,3.0383,2.9646,3.0107,23600.0],["1997-07-28",3.0015,3.0475,3.0015,3.0475,9900.0],["1997-07-29",3.0107,3.0567,3.0107,3.0567,9300.0],["1997-07-30",3.0751,3.0843,3.0199,3.0567,33900.0],["1997-07-31",3.0751,3.0751,3.0199,3.0291,13800.0],["1997-08-01",3.0107,3.0751,3.0107,3.0751,29700.0],["1997-08-04",3.0475,3.0751,3.0199,3.0659,18500.0],["1997-08-05",3.0383,3.0383,2.9923,3.0383,19600.0],["1997-08-06",3.0199,3.0383,3.0107,3.0107,14000.0],["1997-08-07",3.0291,3.0383,3.0107,3.0383,17800.0],["1997-08-08",3.0383,3.0383,3.0199,3.0199,11700.0],["1997-08-11",3.0199,3.0383,3.0015,3.0015,10100.0],["1997-08-12",3.0291,3.0291,3.0015,3.0291,12400.0],["1997-08-13",3.0383,3.0383,3.0199,3.0383,5200.0],["1997-08-14",3.0199,3.0383,2.9923,3.0291,15200.0],["1997-08-15",3.0383,3.0383,3.0015,3.0199,4900.0],["1997-08-18",3.0199,3.0199,2.9646,3.0199,7600.0],["1997-08-19",3.0291,3.0291,2.9646,3.0291,17300.0],["1997-08-20",3.0199,3.0291,2.983,3.0015,29800.0],["1997-08-21",2.9923,3.0291,2.983,2.9923,8000.0],["1997-08-22",2.983,3.0291,2.9738,3.0291,5800.0],["1997-08-25",3.0291,3.0291,3.0199,3.0199,6600.0],["1997-08-26",3.0199,3.0291,2.983,3.0291,13200.0],["1997-08-27",3.0199,3.0383,3.0199,3.0383,14800.0],["1997-08-28",3.0659,3.0751,3.0383,3.0383,20700.0],["1997-08-29",3.0383,3.0751,3.0015,3.0107,16000.0],["1997-09-02",3.0383,3.0475,2.9923,2.9923,19800.0],["1997-09-03",3.0107,3.0659,3.0015,3.0015,18200.0],["1997-09-04",3.0383,3.0383,2.9923,3.0015,10300.0],["1997-09-05",3.0383,3.0383,2.9923,3.0291,12000.0],["1997-09-08",3.0199,3.0659,3.0199,3.0567,24300.0],["1997-09-09",3.0751,3.0751,3.0107,3.0567,46100.0],["1997-09-10",3.0567,3.0567,3.0291,3.0383,28900.0],["1997-09-11",3.0383,3.0751,3.0383,3.0475,18100.0],["1997-09-12",3.0751,3.0935,3.0475,3.0659,33300.0],["1997-09-15",3.0935,3.1119,3.0659,3.1119,27100.0],["1997-09-16",3.1119,3.1304,3.1027,3.1119,22500.0],["1997-09-17",3.1027,3.1304,3.0935,3.1304,12200.0],["1997-09-18",3.1488,3.1672,3.1304,3.1304,24400.0],["1997-09-19",3.1488,3.1856,3.1304,3.158,29900.0],["1997-09-22",3.1856,3.25,3.1304,3.25,31700.0],["1997-09-23",3.2132,3.2224,3.1488,3.1488,33600.0],["1997-09-24",3.1856,3.1948,3.158,3.1948,14100.0],["1997-09-25",3.1672,3.2224,3.1672,3.1948,12800.0],["1997-09-26",3.217,3.2829,3.217,3.2358,32200.0],["1997-09-29",3.217,3.2546,3.1794,3.2546,10200.0],["1997-09-30",3.264,3.264,3.2076,3.2546,45000.0],["1997-10-01",3.2452,3.2546,3.2358,3.2452,11700.0],["1997-10-02",3.2546,3.2546,3.217,3.217,11900.0],["1997-10-03",3.217,3.2358,3.1982,3.217,5200.0],["1997-10-06",3.2076,3.2358,3.2076,3.2358,9800.0],["1997-10-07",3.2546,3.2734,3.2358,3.2546,4200.0],["1997-10-08",3.2734,3.2734,3.2358,3.2734,8800.0],["1997-10-09",3.2829,3.2829,3.217,3.2452,30200.0],["1997-10-10",3.2264,3.264,3.1888,3.264,11800.0],["1997-10-13",3.264,3.2734,3.2264,3.264,6800.0],["1997-10-14",3.264,3.2734,3.1606,3.1606,19500.0],["1997-10-15",3.1794,3.2358,3.1041,3.217,18000.0],["1997-10-16",3.1982,3.264,3.17,3.1794,11500.0],["1997-10-17",3.1982,3.2734,3.1982,3.2264,24900.0],["1997-10-20",3.264,3.2828,3.2264,3.264,6300.0],["1997-10-21",3.2358,3.2734,3.1982,3.2546,11000.0],["1997-10-22",3.2546,3.2734,3.1512,3.217,26400.0],["1997-10-23",3.2264,3.2264,3.1229,3.1606,10800.0],["1997-10-24",3.1888,3.1982,3.1229,3.1512,9400.0],["1997-10-27",3.1606,3.1888,3.1041,3.1041,8900.0],["1997-10-28",3.1041,3.1606,3.0665,3.1229,13400.0],["1997-10-29",3.1794,3.1794,3.1418,3.1418,23400.0],["1997-10-30",3.1606,3.1606,3.1041,3.1135,11200.0],["1997-10-31",3.1323,3.1323,3.0853,3.0947,5300.0],["1997-11-03",3.1229,3.1418,3.0665,3.1229,19300.0],["1997-11-04",3.1323,3.1418,3.0759,3.1418,8600.0],["1997-11-05",3.1135,3.1512,3.1041,3.1323,5000.0],["1997-11-06",3.17,3.17,3.1135,3.1418,8900.0],["1997-11-07",3.1606,3.1606,3.1606,3.1606,3800.0],["1997-11-10",3.17,3.1982,3.1606,3.1888,4500.0],["1997-11-11",3.1982,3.2264,3.1606,3.1982,5400.0],["1997-11-12",3.217,3.2264,3.1418,3.1418,8800.0],["1997-11-13",3.1229,3.1229,3.0571,3.1229,11900.0],["1997-11-14",3.0947,3.0947,3.0477,3.0571,4900.0],["1997-11-17",3.0665,3.1229,3.0665,3.1135,5300.0],["1997-11-18",3.1418,3.1606,3.1041,3.1323,12300.0],["1997-11-19",3.1418,3.17,3.1229,3.1606,8400.0],["1997-11-20",3.17,3.1794,3.1323,3.1512,4800.0],["1997-11-21",3.1512,3.1888,3.1041,3.1135,5900.0],["1997-11-24",3.1229,3.17,3.1229,3.1606,2800.0],["1997-11-25",3.1794,3.1794,3.1135,3.1323,4800.0],["1997-11-26",3.1606,3.17,3.1606,3.1606,5400.0],["1997-11-28",3.1606,3.1606,3.1606,3.1606,200.0],["1997-12-01",3.17,3.1794,3.1418,3.1794,4700.0],["1997-12-02",3.217,3.217,3.1606,3.1888,6400.0],["1997-12-03",3.217,3.217,3.1606,3.1606,6700.0],["1997-12-04",3.1888,3.2264,3.1606,3.217,11100.0],["1997-12-05",3.2358,3.2358,3.1888,3.1982,13400.0],["1997-12-08",3.1982,3.2264,3.1794,3.1794,11400.0],["1997-12-09",3.1982,3.217,3.1606,3.1888,14100.0],["1997-12-10",3.1794,3.2546,3.1794,3.2546,19000.0],["1997-12-11",3.2264,3.2734,3.1982,3.2452,10600.0],["1997-12-12",3.2734,3.2734,3.2546,3.2734,8200.0],["1997-12-15",3.2734,3.2734,3.2358,3.2734,13500.0],["1997-12-16",3.2829,3.2829,3.2452,3.2829,7900.0],["1997-12-17",3.264,3.2923,3.2452,3.2734,9400.0],["1997-12-18",3.3017,3.3017,3.2546,3.2923,11500.0],["1997-12-19",3.2573,3.2861,3.2285,3.2573,10600.0],["1997-12-22",3.2573,3.4014,3.2285,3.2573,8100.0],["1997-12-23",3.2765,3.363,3.2381,3.363,6200.0],["1997-12-24",3.3438,3.3438,3.2573,3.2573,3800.0],["1997-12-26",3.2477,3.2669,3.2188,3.2381,1200.0],["1997-12-29",3.2188,3.2285,3.1324,3.1708,20100.0],["1997-12-30",3.1996,3.2285,3.1516,3.2285,7600.0],["1997-12-31",3.2188,3.3438,3.2188,3.3438,13300.0],["1998-01-02",3.3053,3.3822,3.3053,3.3053,9800.0],["1998-01-05",3.3918,3.3918,3.3341,3.363,13900.0],["1998-01-06",3.3534,3.3534,3.1804,3.2188,34100.0],["1998-01-07",3.2573,3.3726,3.2573,3.3726,25500.0],["1998-01-08",3.3822,3.3918,3.3726,3.3822,28800.0],["1998-01-09",3.3822,3.4206,3.3822,3.4014,18800.0],["1998-01-12",3.3822,3.3822,3.3534,3.3726,5400.0],["1998-01-13",3.3822,3.4398,3.3438,3.4398,17500.0],["1998-01-14",3.4591,3.4687,3.4206,3.4302,13100.0],["1998-01-15",3.4398,3.5167,3.4206,3.4302,16700.0],["1998-01-16",3.4591,3.4687,3.4206,3.4206,7400.0],["1998-01-20",3.4206,3.4687,3.4206,3.4398,20100.0],["1998-01-21",3.4687,3.4687,3.3822,3.4206,18800.0],["1998-01-22",3.4591,3.4591,3.4206,3.4591,6300.0],["1998-01-23",3.4879,3.5071,3.4206,3.4398,18400.0],["1998-01-26",3.4014,3.5071,3.4014,3.4975,11700.0],["1998-01-27",3.4687,3.4687,3.4398,3.4591,13200.0],["1998-01-28",3.4879,3.4879,3.363,3.363,16600.0],["1998-01-29",3.3726,3.3822,3.3726,3.3822,11700.0],["1998-01-30",3.363,3.3822,3.363,3.3822,2900.0],["1998-02-02",3.363,3.3726,3.3053,3.3438,11600.0],["1998-02-03",3.3438,3.3726,3.3053,3.363,10400.0],["1998-02-04",3.3726,3.3726,3.3341,3.363,4600.0],["1998-02-05",3.3726,3.3726,3.3245,3.3534,1800.0],["1998-02-06",3.3245,3.3726,3.3245,3.3534,6400.0],["1998-02-09",3.3245,3.3438,3.3149,3.3341,8500.0],["1998-02-10",3.3149,3.3438,3.2669,3.2669,14300.0],["1998-02-11",3.2285,3.3053,3.2285,3.2669,16200.0],["1998-02-12",3.3341,3.3438,3.2765,3.2861,6800.0],["1998-02-13",3.2861,3.3341,3.2765,3.2765,14400.0],["1998-02-17",3.3053,3.3438,3.2861,3.3438,15300.0],["1998-02-18",3.3245,3.363,3.2861,3.3438,16700.0],["1998-02-19",3.3438,3.3918,3.2477,3.2861,12200.0],["1998-02-20",3.2669,3.3438,3.2669,3.3053,10000.0],["1998-02-23",3.2861,3.3822,3.2861,3.3726,5400.0],["1998-02-24",3.3822,3.3822,3.3053,3.3053,10000.0],["1998-02-25",3.3053,3.3245,3.2957,3.3053,2700.0],["1998-02-26",3.3053,3.3053,3.2861,3.2861,4800.0],["1998-02-27",3.2573,3.2765,3.2381,3.2669,11600.0],["1998-03-02",3.2669,3.2765,3.2477,3.2573,4700.0],["1998-03-03",3.2188,3.2669,3.19,3.2669,21700.0],["1998-03-04",3.2285,3.2861,3.2285,3.2573,11900.0],["1998-03-05",3.2285,3.3149,3.2092,3.2573,8800.0],["1998-03-06",3.2381,3.3053,3.2381,3.2381,7800.0],["1998-03-09",3.2669,3.3053,3.2285,3.2573,11300.0],["1998-03-10",3.3245,3.3245,3.2669,3.3245,12100.0],["1998-03-11",3.2861,3.3149,3.2861,3.2861,5200.0],["1998-03-12",3.2861,3.3053,3.2669,3.2957,8300.0],["1998-03-13",3.3341,3.3341,3.2957,3.3341,15300.0],["1998-03-16",3.3438,3.363,3.3245,3.363,9500.0],["1998-03-17",3.3341,3.3438,3.3053,3.3053,8400.0],["1998-03-18",3.3341,3.3438,3.3053,3.3341,10800.0],["1998-03-19",3.3053,3.3341,3.3053,3.3245,6500.0],["1998-03-20",3.3534,3.3534,3.3053,3.3053,6400.0],["1998-03-23",3.3534,3.363,3.3053,3.3245,18000.0],["1998-03-24",3.3053,3.3245,3.2573,3.2573,14100.0],["1998-03-25",3.2477,3.2765,3.2381,3.2477,14800.0],["1998-03-26",3.2669,3.2957,3.2477,3.2957,5800.0],["1998-03-27",3.2894,3.2894,3.26,3.2796,7000.0],["1998-03-30",3.2796,3.2796,3.26,3.2796,6200.0],["1998-03-31",3.2796,3.2796,3.2207,3.2403,16500.0],["1998-04-01",3.2502,3.26,3.2502,3.26,7200.0],["1998-04-02",3.2403,3.2894,3.2207,3.2796,14000.0],["1998-04-03",3.26,3.26,3.2502,3.26,6500.0],["1998-04-06",3.26,3.2796,3.2502,3.2796,23400.0],["1998-04-07",3.26,3.2796,3.2502,3.2698,4200.0],["1998-04-08",3.26,3.26,3.2403,3.2403,8100.0],["1998-04-09",3.2403,3.2698,3.2403,3.2698,3500.0],["1998-04-13",3.2698,3.2992,3.26,3.2698,8100.0],["1998-04-14",3.2796,3.2796,3.2207,3.2502,18900.0],["1998-04-15",3.26,3.2698,3.2403,3.2698,12400.0],["1998-04-16",3.26,3.26,3.2207,3.26,9700.0],["1998-04-17",3.2502,3.26,3.2403,3.26,3000.0],["1998-04-20",3.2207,3.26,3.2207,3.26,8100.0],["1998-04-21",3.26,3.26,3.2207,3.26,17800.0],["1998-04-22",3.2796,3.2796,3.2403,3.26,5200.0],["1998-04-23",3.2403,3.2403,3.2011,3.2207,12600.0],["1998-04-24",3.2502,3.2502,3.2011,3.2011,2800.0],["1998-04-27",3.1814,3.2403,3.1814,3.2207,9600.0],["1998-04-28",3.1814,3.2207,3.1814,3.1814,12500.0],["1998-04-29",3.1814,3.2011,3.1225,3.1225,21700.0],["1998-04-30",3.1618,3.2109,3.1421,3.1814,13200.0],["1998-05-01",3.2207,3.2502,3.2207,3.2502,7000.0],["1998-05-04",3.2502,3.2698,3.2207,3.26,13900.0],["1998-05-05",3.26,3.26,3.152,3.1716,16500.0],["1998-05-06",3.2011,3.2305,3.1421,3.1618,14000.0],["1998-05-07",3.2109,3.2109,3.1618,3.1814,11900.0],["1998-05-08",3.1618,3.2207,3.1618,3.2109,21100.0],["1998-05-11",3.2207,3.2207,3.1618,3.1618,9500.0],["1998-05-12",3.1716,3.1814,3.1618,3.1814,6000.0],["1998-05-13",3.1716,3.1814,3.1421,3.1618,13900.0],["1998-05-14",3.152,3.2011,3.152,3.1912,14000.0],["1998-05-15",3.152,3.2109,3.152,3.2109,10700.0],["1998-05-18",3.2109,3.2109,3.1716,3.1716,12500.0],["1998-05-19",3.1716,3.2011,3.152,3.152,22400.0],["1998-05-20",3.1618,3.2011,3.1618,3.1618,16600.0],["1998-05-21",3.1618,3.1618,3.1421,3.1618,10100.0],["1998-05-22",3.1618,3.1618,3.1323,3.1618,9700.0],["1998-05-26",3.1225,3.1421,3.1225,3.1421,16600.0],["1998-05-27",3.1127,3.1421,3.1127,3.1421,13800.0],["1998-05-28",3.1127,3.1814,3.1127,3.1421,24600.0],["1998-05-29",3.1225,3.1618,3.1225,3.152,15100.0],["1998-06-01",3.152,3.1716,3.1421,3.1618,8100.0],["1998-06-02",3.1323,3.152,3.1323,3.1421,8600.0],["1998-06-03",3.1421,3.1716,3.1421,3.152,16500.0],["1998-06-04",3.1421,3.1421,3.1225,3.1421,4700.0],["1998-06-05",3.1323,3.1421,3.1127,3.1127,8100.0],["1998-06-08",3.1421,3.1618,3.1127,3.1421,17000.0],["1998-06-09",3.1421,3.1716,3.1421,3.1421,15300.0],["1998-06-10",3.1225,3.1421,3.1225,3.1323,15000.0],["1998-06-11",3.1421,3.1814,3.1225,3.1618,7300.0],["1998-06-12",3.152,3.152,3.1323,3.1421,20400.0],["1998-06-15",3.1127,3.1716,3.1127,3.1716,10000.0],["1998-06-16",3.1618,3.2011,3.1618,3.1814,6800.0],["1998-06-17",3.152,3.1912,3.152,3.1814,1900.0],["1998-06-18",3.2011,3.2109,3.1618,3.1912,5900.0],["1998-06-19",3.2011,3.2011,3.1814,3.1814,3800.0],["1998-06-22",3.2011,3.2011,3.1421,3.1912,8800.0],["1998-06-23",3.2011,3.2011,3.152,3.2011,7500.0],["1998-06-24",3.1814,3.1814,3.1421,3.1618,9700.0],["1998-06-25",3.152,3.2109,3.152,3.2011,14800.0],["1998-06-26",3.2147,3.2147,3.1645,3.2147,8600.0],["1998-06-29",3.2248,3.2248,3.1846,3.2047,2900.0],["1998-06-30",3.1946,3.1946,3.1544,3.1846,4800.0],["1998-07-01",3.1645,3.1645,3.1444,3.1544,7900.0],["1998-07-02",3.1745,3.1745,3.1544,3.1544,7800.0],["1998-07-06",3.1344,3.1745,3.1042,3.1745,11400.0],["1998-07-07",3.2147,3.2147,3.1745,3.2047,8100.0],["1998-07-08",3.2248,3.2248,3.1444,3.1745,10500.0],["1998-07-09",3.1745,3.1846,3.1042,3.1846,15400.0],["1998-07-10",3.1745,3.1846,3.1544,3.1745,4400.0],["1998-07-13",3.1745,3.1946,3.1444,3.1745,8200.0],["1998-07-14",3.2047,3.2147,3.1645,3.1946,8100.0],["1998-07-15",3.1745,3.1745,3.1444,3.1645,12100.0],["1998-07-16",3.1846,3.2147,3.1645,3.1645,6300.0],["1998-07-17",3.1946,3.2549,3.1846,3.1946,12000.0],["1998-07-20",3.1544,3.1946,3.1444,3.1846,13000.0],["1998-07-21",3.1645,3.1946,3.1143,3.1243,12200.0],["1998-07-22",3.1243,3.1243,3.0741,3.0942,13200.0],["1998-07-23",3.0841,3.0942,3.054,3.054,9000.0],["1998-07-24",3.0439,3.054,3.0038,3.0439,9600.0],["1998-07-27",3.054,3.054,2.9133,2.9636,18900.0],["1998-07-28",2.9435,2.9937,2.9334,2.9535,15300.0],["1998-07-29",2.9435,2.9636,2.9133,2.9636,20100.0],["1998-07-30",2.9837,3.0741,2.9837,3.0138,15700.0],["1998-07-31",2.9837,3.0138,2.9133,2.9133,11300.0],["1998-08-03",2.9736,2.9736,2.9133,2.9435,16300.0],["1998-08-04",2.9334,2.9334,2.8832,2.8932,20800.0],["1998-08-05",2.9133,2.9435,2.8732,2.8732,15200.0],["1998-08-06",2.8732,2.9234,2.8732,2.8932,6700.0],["1998-08-07",2.843,2.9837,2.843,2.9837,21400.0],["1998-08-10",3.0038,3.0138,2.9736,2.9736,4700.0],["1998-08-11",2.9334,2.9334,2.843,2.9133,8600.0],["1998-08-12",2.9535,2.9535,2.8732,2.8932,11800.0],["1998-08-13",2.8932,2.9435,2.8932,2.9435,3900.0],["1998-08-14",2.9334,2.9736,2.9234,2.9736,3900.0],["1998-08-17",2.9837,3.0238,2.9636,3.0038,9900.0],["1998-08-18",2.9837,2.9837,2.9133,2.9334,9000.0],["1998-08-19",2.9535,3.0138,2.9133,2.9133,13800.0],["1998-08-20",2.9435,2.9435,2.9234,2.9234,1700.0],["1998-08-21",2.9234,2.9234,2.8932,2.9234,3000.0],["1998-08-24",2.9234,2.9435,2.8531,2.8932,10900.0],["1998-08-25",2.8932,2.9234,2.8732,2.8932,4700.0],["1998-08-26",2.8933,2.9535,2.8933,2.9535,9800.0],["1998-08-27",2.9937,2.9937,2.8933,2.9535,22900.0],["1998-08-28",2.9234,2.9435,2.8832,2.9435,12100.0],["1998-08-31",2.9234,2.9234,2.8531,2.8932,9200.0],["1998-09-01",2.8832,3.0138,2.8732,2.9636,10600.0],["1998-09-02",2.9837,3.0038,2.9234,2.9334,7500.0],["1998-09-03",2.9133,2.9435,2.9033,2.9334,6000.0],["1998-09-04",2.9133,2.9736,2.9133,2.9435,5100.0],["1998-09-08",2.9837,2.9837,2.8631,2.9033,14200.0],["1998-09-09",2.9234,2.9234,2.833,2.843,15100.0],["1998-09-10",2.8732,2.9033,2.843,2.8732,14600.0],["1998-09-11",2.8531,2.9736,2.8531,2.9033,9500.0],["1998-09-14",2.9435,2.9736,2.9033,2.9334,13000.0],["1998-09-15",2.9636,3.0439,2.9334,3.0038,8200.0],["1998-09-16",3.0339,3.1143,3.0038,3.0439,10800.0],["1998-09-17",3.0439,3.0741,3.0038,3.0038,8100.0],["1998-09-18",3.0238,3.0439,3.0138,3.0439,8200.0],["1998-09-21",3.0138,3.054,3.0038,3.0339,3400.0],["1998-09-22",3.0339,3.1243,3.0138,3.1243,7300.0],["1998-09-23",3.1544,3.2147,3.1344,3.2147,13000.0],["1998-09-24",3.2147,3.2147,3.1846,3.2047,4800.0],["1998-09-25",3.1745,3.1946,3.1544,3.1645,7800.0],["1998-09-28",3.1991,3.3019,3.1785,3.3019,17300.0],["1998-09-29",3.2711,3.2711,3.127,3.1785,10100.0],["1998-09-30",3.1373,3.1476,3.1373,3.1373,3200.0],["1998-10-01",3.1168,3.1168,3.0653,3.0859,2700.0],["1998-10-02",3.0653,3.0859,3.0448,3.0448,10800.0],["1998-10-05",3.0448,3.0859,3.0345,3.0448,33400.0],["1998-10-06",3.0859,3.1065,3.0242,3.0345,10800.0],["1998-10-07",3.0242,3.055,2.9007,2.9316,11500.0],["1998-10-08",2.9522,2.9522,2.8493,2.8596,15900.0],["1998-10-09",2.8596,2.9213,2.8596,2.8802,9600.0],["1998-10-12",2.911,2.9419,2.8185,2.9008,15400.0],["1998-10-13",2.9213,2.9728,2.8802,2.9419,6600.0],["1998-10-14",2.9625,2.983,2.9008,2.9213,8100.0],["1998-10-15",2.9522,2.9522,2.911,2.9522,7200.0],["1998-10-16",2.9213,2.9522,2.9007,2.9419,10200.0],["1998-10-19",2.9419,2.9625,2.9213,2.9213,6400.0],["1998-10-20",2.9213,2.9213,2.8905,2.9213,6100.0],["1998-10-21",2.9213,2.9213,2.8596,2.9213,17400.0],["1998-10-22",2.9008,2.9213,2.9008,2.9213,1700.0],["1998-10-23",2.9008,2.9213,2.9008,2.9213,3400.0],["1998-10-26",2.9625,2.9625,2.9419,2.9419,400.0],["1998-10-27",2.9522,2.9625,2.9316,2.9316,1500.0],["1998-10-28",2.9316,2.9419,2.9316,2.9419,1900.0],["1998-10-29",2.911,3.0139,2.911,3.0036,13600.0],["1998-10-30",3.0139,3.0448,3.0139,3.0345,5500.0],["1998-11-02",3.0345,3.0653,2.9213,2.9213,12800.0],["1998-11-03",2.9213,3.0756,2.9213,3.0448,8100.0],["1998-11-04",3.0653,3.1476,3.0653,3.1168,12200.0],["1998-11-05",3.127,3.127,3.0859,3.0962,11900.0],["1998-11-06",3.0859,3.1476,3.0859,3.127,9900.0],["1998-11-09",3.1476,3.1682,3.127,3.127,5900.0],["1998-11-10",3.1476,3.1476,3.0962,3.1168,3800.0],["1998-11-11",3.1373,3.1579,3.0859,3.0859,4800.0],["1998-11-12",3.1168,3.1373,3.055,3.0756,17100.0],["1998-11-13",3.055,3.0859,3.0448,3.0756,3500.0],["1998-11-16",3.0448,3.0859,3.0139,3.0859,3100.0],["1998-11-17",3.1065,3.1271,3.055,3.0653,15400.0],["1998-11-18",3.0448,3.127,3.0448,3.1065,10300.0],["1998-11-19",3.127,3.1785,3.0859,3.1476,6700.0],["1998-11-20",3.1476,3.2196,3.1476,3.2196,8200.0],["1998-11-23",3.2093,3.2299,3.2093,3.2093,2500.0],["1998-11-24",3.2093,3.2196,3.1785,3.1785,3800.0],["1998-11-25",3.1682,3.1682,3.055,3.0756,8000.0],["1998-11-27",3.0448,3.0653,3.0448,3.0653,1900.0],["1998-11-30",3.0962,3.0962,3.0859,3.0859,1800.0],["1998-12-01",3.0756,3.127,3.0756,3.1168,4300.0],["1998-12-02",3.127,3.1579,3.0962,3.1373,4600.0],["1998-12-03",3.1065,3.1065,3.0345,3.0448,5500.0],["1998-12-04",3.0448,3.127,3.0448,3.0962,6300.0],["1998-12-07",3.0962,3.127,3.0859,3.127,4400.0],["1998-12-08",3.0653,3.1579,3.0653,3.1579,5600.0],["1998-12-09",3.1682,3.1888,3.1065,3.1065,7200.0],["1998-12-10",3.0962,3.1785,3.0962,3.1785,7300.0],["1998-12-11",3.1373,3.1579,3.1168,3.1373,8700.0],["1998-12-14",3.1579,3.1888,3.127,3.127,3300.0],["1998-12-15",3.1271,3.2093,3.0859,3.2093,10800.0],["1998-12-16",3.1682,3.2299,3.1476,3.2299,8200.0],["1998-12-17",3.1888,3.1888,3.0962,3.127,4300.0],["1998-12-18",3.1065,3.2093,3.1065,3.1991,6500.0],["1998-12-21",3.1607,3.1607,3.0764,3.1186,10700.0],["1998-12-22",3.1396,3.1396,3.0553,3.0553,7000.0],["1998-12-23",3.0132,3.087,3.0132,3.0448,11500.0],["1998-12-24",3.0132,3.0448,2.9921,3.0027,5500.0],["1998-12-28",2.9816,3.0448,2.9711,2.9711,24800.0],["1998-12-29",2.9921,3.0659,2.9711,3.0237,28400.0],["1998-12-30",3.0659,3.0659,2.9921,3.0343,22100.0],["1998-12-31",3.0448,3.1186,2.9921,3.1186,17900.0],["1999-01-04",3.0975,3.0975,3.0553,3.0764,3900.0],["1999-01-05",3.0343,3.0659,2.9921,2.9921,11600.0],["1999-01-06",2.9921,3.0343,2.9816,2.9816,7900.0],["1999-01-07",3.0343,3.0343,2.9816,2.9921,10000.0],["1999-01-08",3.0343,3.0448,2.9816,2.9921,9700.0],["1999-01-11",2.9816,3.0553,2.9816,2.9921,12900.0],["1999-01-12",2.9921,3.0659,2.9921,3.0343,7000.0],["1999-01-13",2.9921,3.0237,2.9816,3.0237,2500.0],["1999-01-14",2.9816,2.9921,2.9711,2.9711,8200.0],["1999-01-15",2.9921,2.9921,2.95,2.9605,13500.0],["1999-01-19",2.9921,3.0132,2.95,2.95,9400.0],["1999-01-20",2.9395,3.0132,2.9078,2.9816,11800.0],["1999-01-21",2.9921,3.0027,2.9289,2.9711,6100.0],["1999-01-22",3.0027,3.0027,2.95,2.9605,3500.0],["1999-01-25",2.9605,3.0027,2.9184,2.9184,5900.0],["1999-01-26",2.8868,2.95,2.8868,2.8973,17800.0],["1999-01-27",2.9078,2.9395,2.8973,2.9395,6600.0],["1999-01-28",2.9078,2.95,2.8973,2.9078,12100.0],["1999-01-29",2.9078,2.9605,2.8973,2.95,9300.0],["1999-02-01",2.95,2.9921,2.95,2.9921,15500.0],["1999-02-02",2.9921,3.0132,2.9184,2.9921,26700.0],["1999-02-03",2.9921,2.9921,2.9289,2.9289,12800.0],["1999-02-04",2.9184,2.9921,2.9184,2.9921,11300.0],["1999-02-05",2.9711,2.9711,2.9289,2.9395,1400.0],["1999-02-08",2.9711,2.9711,2.9289,2.9289,2100.0],["1999-02-09",2.9605,2.9711,2.8973,2.9711,15400.0],["1999-02-10",2.9605,2.9816,2.8973,2.9605,15600.0],["1999-02-11",2.9605,3.0343,2.9605,3.0343,9300.0],["1999-02-12",3.0237,3.0553,3.0237,3.0343,2200.0],["1999-02-16",3.0237,3.0343,3.0237,3.0237,5500.0],["1999-02-17",3.0237,3.0553,2.9605,2.9605,13400.0],["1999-02-18",2.9711,3.0448,2.9605,2.9921,6000.0],["1999-02-19",3.0237,3.0343,2.9711,2.9711,5300.0],["1999-02-22",3.0027,3.1396,2.9921,3.0659,13000.0],["1999-02-23",3.0343,3.2239,3.0343,3.1607,34000.0],["1999-02-24",3.1923,3.1923,3.1291,3.1818,7300.0],["1999-02-25",3.1607,3.2028,3.1291,3.1923,4700.0],["1999-02-26",3.1818,3.1818,3.1291,3.1607,1900.0],["1999-03-01",3.1291,3.1712,3.1186,3.1291,14800.0],["1999-03-02",3.1186,3.1291,3.0553,3.0553,7100.0],["1999-03-03",3.0343,3.0975,3.0132,3.0764,3500.0],["1999-03-04",3.0764,3.1186,3.0764,3.0975,2000.0],["1999-03-05",3.0659,3.0764,3.0343,3.0343,5200.0],["1999-03-08",3.0553,3.0975,3.0448,3.0975,2000.0],["1999-03-09",3.0764,3.0975,3.0764,3.0764,2500.0],["1999-03-10",3.0764,3.0764,3.0659,3.0659,1100.0],["1999-03-11",3.0448,3.1396,3.0448,3.1396,5300.0],["1999-03-12",3.1818,3.1818,3.087,3.087,7800.0],["1999-03-15",3.087,3.1186,3.087,3.108,2500.0],["1999-03-16",3.1186,3.1186,3.0764,3.108,3200.0],["1999-03-17",3.087,3.1186,3.0553,3.0764,6500.0],["1999-03-18",3.108,3.1291,3.0764,3.1291,3000.0],["1999-03-19",3.1291,3.1291,3.0237,3.0448,8400.0],["1999-03-22",3.087,3.1396,3.0659,3.0659,3900.0],["1999-03-23",3.0448,3.0764,3.0132,3.0132,8800.0],["1999-03-24",3.0132,3.0448,3.0027,3.0343,2700.0],["1999-03-25",3.0027,3.0553,3.0027,3.0343,8300.0],["1999-03-26",3.0553,3.0764,3.0448,3.0448,4300.0],["1999-03-29",3.0271,3.0379,2.9838,3.0055,13200.0],["1999-03-30",2.9946,2.9946,2.9406,2.9406,24900.0],["1999-03-31",2.9406,2.9406,2.746,2.7892,53500.0],["1999-04-01",2.8109,2.9838,2.7892,2.8865,66100.0],["1999-04-05",2.919,2.919,2.8433,2.8757,18400.0],["1999-04-06",2.8541,2.8865,2.8001,2.8001,12600.0],["1999-04-07",2.8001,2.8433,2.7892,2.8433,8700.0],["1999-04-08",2.8541,2.8757,2.8325,2.8325,7500.0],["1999-04-09",2.8325,2.8325,2.7568,2.7676,15800.0],["1999-04-12",2.8001,2.8433,2.7784,2.8217,14100.0],["1999-04-13",2.7892,2.8217,2.7784,2.7892,13000.0],["1999-04-14",2.8217,2.8541,2.7676,2.7784,16500.0],["1999-04-15",2.8217,2.9298,2.8217,2.8757,13100.0],["1999-04-16",2.8973,2.9298,2.8865,2.9082,5200.0],["1999-04-19",2.9082,2.9298,2.8973,2.8973,8600.0],["1999-04-20",2.919,2.9514,2.8865,2.9514,7800.0],["1999-04-21",2.9838,3.0379,2.9514,2.9514,9000.0],["1999-04-22",2.9406,2.9406,2.8757,2.9082,3100.0],["1999-04-23",2.8865,2.919,2.8325,2.8757,9600.0],["1999-04-26",2.8433,2.8973,2.8433,2.8541,22400.0],["1999-04-27",2.8541,2.8865,2.8541,2.8649,3800.0],["1999-04-28",2.8757,2.8973,2.8325,2.8433,13400.0],["1999-04-29",2.8541,2.8973,2.8325,2.8973,16100.0],["1999-04-30",2.8973,2.9622,2.8757,2.9298,8800.0],["1999-05-03",2.9298,2.9406,2.8865,2.919,11100.0],["1999-05-04",2.9406,2.9514,2.8865,2.8865,5700.0],["1999-05-05",2.8865,2.9514,2.8865,2.8865,5500.0],["1999-05-06",2.8865,3.0703,2.8865,3.0595,16200.0],["1999-05-07",3.0703,3.0703,3.0055,3.0055,5200.0],["1999-05-10",3.0055,3.0811,3.0055,3.0487,13500.0],["1999-05-11",3.0703,3.1028,3.0703,3.1028,7000.0],["1999-05-12",3.0919,3.1136,3.0487,3.0487,6200.0],["1999-05-13",3.0703,3.1136,3.0595,3.0811,13300.0],["1999-05-14",3.0595,3.0919,3.0595,3.0703,5600.0],["1999-05-17",3.0703,3.1784,3.0703,3.0811,13100.0],["1999-05-18",3.0703,3.1028,3.0703,3.0703,11300.0],["1999-05-19",3.0703,3.1352,3.0703,3.1136,3000.0],["1999-05-20",3.1244,3.1352,3.1028,3.1028,6500.0],["1999-05-21",3.1028,3.1028,3.0703,3.0703,7400.0],["1999-05-24",3.1028,3.1028,3.0811,3.0811,2600.0],["1999-05-25",3.1136,3.1136,3.0811,3.1028,4800.0],["1999-05-26",3.0811,3.1136,3.0703,3.0703,14600.0],["1999-05-27",3.0919,3.0919,3.0703,3.0703,800.0],["1999-05-28",3.0703,3.1136,3.0703,3.0811,6800.0],["1999-06-01",3.0703,3.0919,3.0703,3.0703,7200.0],["1999-06-02",3.1028,3.1676,3.1028,3.1136,5600.0],["1999-06-03",3.0811,3.1568,3.0811,3.1136,5100.0],["1999-06-04",3.0919,3.1784,3.0919,3.1568,7300.0],["1999-06-07",3.146,3.146,3.0811,3.0811,6600.0],["1999-06-08",3.0811,3.1244,3.0811,3.1028,3900.0],["1999-06-09",3.1028,3.1352,3.1028,3.1352,2900.0],["1999-06-10",3.1136,3.1136,3.0919,3.0919,1600.0],["1999-06-11",3.0811,3.1028,3.0811,3.0811,3500.0],["1999-06-14",3.0919,3.1568,3.0919,3.1352,4900.0],["1999-06-15",3.1136,3.1136,3.0811,3.0919,3400.0],["1999-06-16",3.1136,3.1568,3.1136,3.1568,3900.0],["1999-06-17",3.1352,3.1676,3.1028,3.1676,5600.0],["1999-06-18",3.146,3.1892,3.1136,3.1892,5400.0],["1999-06-21",3.2001,3.2109,3.1568,3.1892,8700.0],["1999-06-22",3.2001,3.2001,3.1784,3.1784,2500.0],["1999-06-23",3.2001,3.2217,3.1784,3.1784,8000.0],["1999-06-24",3.1892,3.2541,3.1676,3.2541,4500.0],["1999-06-25",3.2541,3.2649,3.2325,3.2541,7500.0],["1999-06-28",3.2913,3.2913,3.247,3.247,5800.0],["1999-06-29",3.2359,3.247,3.2359,3.2359,8500.0],["1999-06-30",3.2692,3.2692,3.247,3.2692,2500.0],["1999-07-01",3.247,3.2692,3.247,3.2581,12800.0],["1999-07-02",3.2581,3.2803,3.2581,3.2803,3700.0],["1999-07-06",3.2581,3.3024,3.2581,3.3024,4600.0],["1999-07-07",3.3357,3.3578,3.2359,3.247,16200.0],["1999-07-08",3.2138,3.3024,3.2138,3.3024,4200.0],["1999-07-09",3.3246,3.3246,3.2581,3.2803,2900.0],["1999-07-12",3.3024,3.3024,3.1916,3.1916,6000.0],["1999-07-13",3.1916,3.1916,3.1584,3.1916,3900.0],["1999-07-14",3.1694,3.1916,3.1251,3.1694,7100.0],["1999-07-15",3.1916,3.2249,3.1694,3.2249,9000.0],["1999-07-16",3.2581,3.2913,3.2359,3.2581,3500.0],["1999-07-19",3.2803,3.2803,3.2803,3.2803,1100.0],["1999-07-20",3.2581,3.2581,3.2581,3.2581,2200.0],["1999-07-21",3.2581,3.2803,3.2581,3.2803,5300.0],["1999-07-22",3.3135,3.3246,3.2581,3.2803,5600.0],["1999-07-23",3.247,3.3024,3.2249,3.2581,3300.0],["1999-07-26",3.2359,3.2803,3.2359,3.2803,2000.0],["1999-07-27",3.3135,3.3357,3.2581,3.2581,4700.0],["1999-07-28",3.2249,3.2249,3.1916,3.2138,2700.0],["1999-07-29",3.2138,3.3357,3.1473,3.3357,7900.0],["1999-07-30",3.3468,3.3468,3.2803,3.2913,3100.0],["1999-08-02",3.2913,3.2913,3.114,3.114,10100.0],["1999-08-03",3.0919,3.1362,3.0919,3.1362,8700.0],["1999-08-04",3.114,3.1694,3.103,3.103,10100.0],["1999-08-05",3.114,3.1473,3.0586,3.0697,6000.0],["1999-08-06",3.0586,3.0586,3.0143,3.0365,4100.0],["1999-08-09",3.0808,3.114,3.0475,3.0586,6200.0],["1999-08-10",3.0586,3.114,3.0254,3.0365,10200.0],["1999-08-11",3.0032,3.1251,3.0032,3.1251,11200.0],["1999-08-12",3.103,3.103,3.103,3.103,400.0],["1999-08-13",3.1251,3.2581,3.0143,3.0586,25400.0],["1999-08-16",3.0365,3.1251,3.0365,3.0475,5300.0],["1999-08-17",3.0919,3.0919,3.0697,3.0697,2700.0],["1999-08-18",3.0697,3.1473,3.0697,3.103,4700.0],["1999-08-19",3.0697,3.103,3.0697,3.0919,3000.0],["1999-08-20",3.0697,3.103,3.0697,3.0697,2600.0],["1999-08-23",3.0697,3.0919,3.0586,3.0808,5100.0],["1999-08-24",3.114,3.114,3.0586,3.0808,5600.0],["1999-08-25",3.0586,3.0586,3.0475,3.0586,5000.0],["1999-08-26",3.0586,3.0808,3.0586,3.0586,1600.0],["1999-08-27",3.0365,3.0365,3.0365,3.0365,1600.0],["1999-08-30",3.0365,3.0808,3.0365,3.0697,1800.0],["1999-08-31",3.103,3.103,3.0254,3.0475,9100.0],["1999-09-01",3.0143,3.0586,2.9921,3.0254,3600.0],["1999-09-02",3.0254,3.0586,3.0032,3.0143,11500.0],["1999-09-03",3.0475,3.0919,3.0254,3.0475,13500.0],["1999-09-07",3.0475,3.0808,2.9811,2.9811,5300.0],["1999-09-08",2.9921,3.0475,2.9921,3.0475,3400.0],["1999-09-09",3.0143,3.0475,3.0032,3.0032,6600.0],["1999-09-10",2.9921,3.0365,2.97,3.0143,8900.0],["1999-09-13",2.9921,3.0254,2.97,3.0032,4900.0],["1999-09-14",3.0143,3.0143,2.9811,2.9921,3300.0],["1999-09-15",2.9921,3.0365,2.9921,3.0143,7300.0],["1999-09-16",3.0254,3.0475,3.0143,3.0143,19200.0],["1999-09-17",3.0475,3.0697,3.0143,3.0697,6800.0],["1999-09-20",3.0475,3.0475,3.0143,3.0365,1900.0],["1999-09-21",3.0365,3.0808,3.0143,3.0808,9200.0],["1999-09-22",3.1473,3.1473,3.0586,3.0697,13200.0],["1999-09-23",3.0919,3.0919,3.0586,3.0586,2300.0],["1999-09-24",3.0365,3.0586,3.0365,3.0586,4800.0],["1999-09-27",3.0254,3.0919,3.0143,3.0919,10000.0],["1999-09-28",3.0732,3.1187,3.0618,3.0618,8500.0],["1999-09-29",3.0618,3.0618,2.9821,3.0049,12500.0],["1999-09-30",3.0049,3.0618,3.0049,3.0277,5200.0],["1999-10-01",3.0277,3.0504,3.0277,3.0391,1500.0],["1999-10-04",2.9935,2.9935,2.9935,2.9935,1100.0],["1999-10-05",2.9935,3.0277,2.9935,2.9935,6600.0],["1999-10-06",2.9935,2.9935,2.9594,2.9594,8800.0],["1999-10-07",2.9366,2.9935,2.9366,2.9935,8800.0],["1999-10-08",2.9935,2.9935,2.9139,2.9252,4400.0],["1999-10-11",2.8797,2.9935,2.8342,2.9821,17000.0],["1999-10-12",2.9935,2.9935,2.9366,2.9366,2700.0],["1999-10-13",2.9708,2.9935,2.948,2.9708,4200.0],["1999-10-14",2.9366,2.9366,2.9366,2.9366,4400.0],["1999-10-15",2.8683,2.9594,2.8683,2.9594,18500.0],["1999-10-18",2.9366,2.9935,2.9366,2.9366,3200.0],["1999-10-19",2.9708,2.9935,2.8911,2.9139,7000.0],["1999-10-20",2.8797,2.9139,2.8569,2.8683,11800.0],["1999-10-21",2.8342,2.8911,2.8342,2.8569,11600.0],["1999-10-22",2.8683,2.9025,2.8456,2.8456,5800.0],["1999-10-25",2.8456,2.8456,2.7659,2.8,10700.0],["1999-10-26",2.7773,2.8569,2.7773,2.8456,19300.0],["1999-10-27",2.8456,2.8456,2.7773,2.8228,9100.0],["1999-10-28",2.7773,2.8456,2.7773,2.8228,15400.0],["1999-10-29",2.8228,2.8342,2.8228,2.8228,4700.0],["1999-11-01",2.8342,2.8456,2.7431,2.7773,31400.0],["1999-11-02",2.7545,2.8,2.7431,2.7773,9600.0],["1999-11-03",2.7659,2.7659,2.6862,2.709,46400.0],["1999-11-04",2.709,2.7317,2.6862,2.6862,15600.0],["1999-11-05",2.6862,2.7317,2.6862,2.6976,11800.0],["1999-11-08",2.7204,2.7317,2.6862,2.7204,17400.0],["1999-11-09",2.6748,2.7204,2.6634,2.6862,8400.0],["1999-11-10",2.709,2.7204,2.6862,2.709,12300.0],["1999-11-11",2.709,2.709,2.6407,2.6521,13500.0],["1999-11-12",2.6179,2.7204,2.6179,2.6976,11600.0],["1999-11-15",2.7204,2.7317,2.6521,2.6521,14800.0],["1999-11-16",2.6862,2.7545,2.6407,2.7545,6900.0],["1999-11-17",2.7545,2.7773,2.709,2.7204,20300.0],["1999-11-18",2.7204,2.7204,2.6862,2.7204,15300.0],["1999-11-19",2.7204,2.7545,2.6862,2.7545,6900.0],["1999-11-22",2.7431,2.8342,2.6862,2.6862,12500.0],["1999-11-23",2.709,2.7431,2.6976,2.7204,7100.0],["1999-11-24",2.6748,2.6976,2.6521,2.6521,7400.0],["1999-11-26",2.6748,2.6748,2.6521,2.6521,6200.0],["1999-11-29",2.6748,2.709,2.6293,2.6293,11000.0],["1999-11-30",2.6293,2.6634,2.6293,2.6521,19500.0],["1999-12-01",2.6748,2.6748,2.6293,2.6634,12000.0],["1999-12-02",2.6862,2.7317,2.6521,2.6521,22000.0],["1999-12-03",2.6521,2.709,2.6407,2.6407,12500.0],["1999-12-06",2.6407,2.6407,2.6179,2.6293,18400.0],["1999-12-07",2.6065,2.6862,2.5952,2.6862,8000.0],["1999-12-08",2.6634,2.6862,2.6293,2.6293,13700.0],["1999-12-09",2.6407,2.709,2.6179,2.6634,17600.0],["1999-12-10",2.6748,2.6862,2.6407,2.6748,9200.0],["1999-12-13",2.6976,2.709,2.561,2.561,19700.0],["1999-12-14",2.5496,2.561,2.4586,2.4927,23100.0],["1999-12-15",2.5155,2.5496,2.4699,2.5382,25000.0],["1999-12-16",2.5269,2.6407,2.5269,2.6179,18400.0],["1999-12-17",2.5952,2.6407,2.561,2.6179,33400.0],["1999-12-20",2.6179,2.6407,2.6179,2.6407,24500.0],["1999-12-21",2.5274,2.6214,2.5274,2.5979,78600.0],["1999-12-22",2.6096,2.6332,2.5626,2.6096,28400.0],["1999-12-23",2.6332,2.6802,2.6332,2.6449,17200.0],["1999-12-27",2.6332,2.6919,2.6332,2.6449,36300.0],["1999-12-28",2.6449,2.6802,2.5626,2.5626,20600.0],["1999-12-29",2.6096,2.7154,2.6096,2.6332,29200.0],["1999-12-30",2.6567,2.6567,2.5156,2.6214,35100.0],["1999-12-31",2.5861,2.6802,2.5626,2.6802,29200.0],["2000-01-03",2.7037,2.7037,2.5626,2.6214,24500.0],["2000-01-04",2.6449,2.6684,2.5509,2.5509,3500.0],["2000-01-05",2.5391,2.5626,2.4686,2.5038,17100.0],["2000-01-06",2.5156,2.5626,2.5038,2.5509,8400.0],["2000-01-07",2.5509,2.5744,2.5274,2.5744,8600.0],["2000-01-10",2.5744,2.5861,2.5274,2.5861,5600.0],["2000-01-11",2.5509,2.5979,2.5391,2.5979,10200.0],["2000-01-12",2.5626,2.6332,2.5509,2.5861,8900.0],["2000-01-13",2.5626,2.5979,2.5509,2.5744,10000.0],["2000-01-14",2.5979,2.6332,2.5626,2.6332,10400.0],["2000-01-18",2.6096,2.6214,2.5391,2.5509,13800.0],["2000-01-19",2.5744,2.6214,2.5391,2.5391,12800.0],["2000-01-20",2.5274,2.5979,2.5274,2.5744,9000.0],["2000-01-21",2.5979,2.5979,2.5626,2.5626,14100.0],["2000-01-24",2.5979,2.5979,2.5391,2.5391,4800.0],["2000-01-25",2.5626,2.5861,2.5391,2.5509,8100.0],["2000-01-26",2.5744,2.5744,2.4921,2.5038,12900.0],["2000-01-27",2.5039,2.5861,2.4921,2.5861,9000.0],["2000-01-28",2.5861,2.6332,2.5861,2.5861,17300.0],["2000-01-31",2.6096,2.6214,2.5861,2.5861,3800.0],["2000-02-01",2.6096,2.6096,2.5861,2.5861,6400.0],["2000-02-02",2.5861,2.6214,2.5861,2.6096,11500.0],["2000-02-03",2.6096,2.6096,2.5861,2.5861,5100.0],["2000-02-04",2.5861,2.6214,2.5744,2.5744,8900.0],["2000-02-07",2.5391,2.6449,2.5391,2.5861,39700.0],["2000-02-08",2.5626,2.6096,2.5626,2.5979,8800.0],["2000-02-09",2.5861,2.6332,2.5861,2.5979,14600.0],["2000-02-10",2.6449,2.6449,2.5861,2.6332,5300.0],["2000-02-11",2.6096,2.6332,2.6096,2.6332,10100.0],["2000-02-14",2.6332,2.6332,2.6332,2.6332,3000.0],["2000-02-15",2.6332,2.6332,2.6096,2.6332,6600.0],["2000-02-16",2.6332,2.6332,2.5626,2.6096,7400.0],["2000-02-17",2.6096,2.6214,2.6096,2.6096,7100.0],["2000-02-18",2.6214,2.6214,2.5861,2.5861,3400.0],["2000-02-22",2.6096,2.6214,2.5274,2.5391,15100.0],["2000-02-23",2.5391,2.6214,2.5156,2.6214,7200.0],["2000-02-24",2.6214,2.6214,2.5861,2.5861,10300.0],["2000-02-25",2.5509,2.6684,2.5509,2.6684,30900.0],["2000-02-28",2.6684,2.6684,2.5744,2.5744,28700.0],["2000-02-29",2.5509,2.6096,2.5509,2.5861,11400.0],["2000-03-01",2.5509,2.6096,2.5391,2.6096,9500.0],["2000-03-02",2.5861,2.6332,2.5744,2.5744,6200.0],["2000-03-03",2.5861,2.5979,2.5509,2.5979,8500.0],["2000-03-06",2.5979,2.6096,2.5509,2.5626,10900.0],["2000-03-07",2.5744,2.6096,2.5626,2.5626,10500.0],["2000-03-08",2.5979,2.5979,2.5509,2.5509,12700.0],["2000-03-09",2.5861,2.5979,2.5509,2.5861,4000.0],["2000-03-10",2.5626,2.5861,2.5509,2.5744,6800.0],["2000-03-13",2.5744,2.5744,2.5274,2.5509,18800.0],["2000-03-14",2.5391,2.5509,2.4921,2.5156,9400.0],["2000-03-15",2.5038,2.5626,2.4921,2.5509,5000.0],["2000-03-16",2.5509,2.5861,2.5391,2.5391,5200.0],["2000-03-17",2.5861,2.5979,2.5509,2.5979,14500.0],["2000-03-20",2.5861,2.6214,2.5861,2.6214,2500.0],["2000-03-21",2.6096,2.6684,2.6096,2.6449,5400.0],["2000-03-22",2.6332,2.6332,2.5861,2.6332,3500.0],["2000-03-23",2.6096,2.6449,2.5861,2.5979,7400.0],["2000-03-24",2.5979,2.6449,2.5979,2.6449,10400.0],["2000-03-27",2.6802,2.6802,2.5979,2.6449,5100.0],["2000-03-28",2.6332,2.7037,2.6332,2.7037,22500.0],["2000-03-29",2.6959,2.7081,2.6716,2.6838,6100.0],["2000-03-30",2.6716,2.6959,2.6595,2.6959,15600.0],["2000-03-31",2.7202,2.7931,2.538,2.538,65000.0],["2000-04-03",2.538,2.5745,2.5016,2.5745,22200.0],["2000-04-04",2.5988,2.5988,2.5502,2.5502,9800.0],["2000-04-05",2.5502,2.6473,2.5502,2.6473,14200.0],["2000-04-06",2.6716,2.7202,2.6716,2.6959,23700.0],["2000-04-07",2.7202,2.7445,2.6959,2.7323,18600.0],["2000-04-10",2.7566,2.7688,2.6838,2.6838,11200.0],["2000-04-11",2.6838,2.7202,2.6838,2.6838,5400.0],["2000-04-12",2.6959,2.7323,2.6838,2.7202,6200.0],["2000-04-13",2.7081,2.7081,2.5988,2.6716,14800.0],["2000-04-14",2.6959,2.7323,2.5745,2.5745,14900.0],["2000-04-17",2.5745,2.6473,2.5623,2.6473,20800.0],["2000-04-18",2.6716,2.7323,2.6473,2.6838,6700.0],["2000-04-19",2.7081,2.7445,2.7081,2.7445,16500.0],["2000-04-20",2.7566,2.7688,2.6959,2.6959,9200.0],["2000-04-24",2.7202,2.7445,2.6959,2.6959,10900.0],["2000-04-25",2.6959,2.7931,2.6838,2.7566,10600.0],["2000-04-26",2.7445,2.8174,2.7445,2.8052,6900.0],["2000-04-27",2.8174,2.8174,2.7809,2.7931,12900.0],["2000-04-28",2.7688,2.8174,2.7566,2.7566,15600.0],["2000-05-01",2.7809,2.8174,2.7323,2.8174,4400.0],["2000-05-02",2.8052,2.8902,2.7566,2.8902,11800.0],["2000-05-03",2.9145,2.9145,2.7809,2.7809,4600.0],["2000-05-04",2.7931,2.7931,2.7931,2.7931,800.0],["2000-05-05",2.7931,2.8902,2.7931,2.8659,4200.0],["2000-05-08",2.8902,2.9631,2.8781,2.8902,17800.0],["2000-05-09",2.8902,3.0117,2.8902,2.9752,10100.0],["2000-05-10",2.9388,3.0117,2.9388,3.0117,8400.0],["2000-05-11",3.0117,3.0602,3.0117,3.0481,5600.0],["2000-05-12",3.0602,3.0602,3.0117,3.0359,2400.0],["2000-05-15",3.0117,3.0117,2.9631,3.0117,3600.0],["2000-05-16",3.0117,3.0724,2.9995,3.0359,4500.0],["2000-05-17",3.0602,3.0845,2.9266,2.9266,17400.0],["2000-05-18",2.9266,2.9509,2.8781,2.8902,5900.0],["2000-05-19",2.8781,2.9995,2.8781,2.9995,13200.0],["2000-05-22",3.0117,3.0117,2.9388,2.9631,6900.0],["2000-05-23",2.9752,2.9995,2.9631,2.9874,5900.0],["2000-05-24",3.0359,3.0359,2.9631,2.9752,7200.0],["2000-05-25",2.9752,3.0724,2.9752,3.0117,7300.0],["2000-05-26",2.9874,2.9874,2.9631,2.9874,2900.0],["2000-05-30",2.9874,3.1088,2.9874,3.0845,19100.0],["2000-05-31",3.0359,3.0967,2.9752,2.9752,5800.0],["2000-06-01",3.0238,3.0238,2.9874,2.9874,5100.0],["2000-06-02",2.9995,3.0967,2.9995,3.0359,16400.0],["2000-06-05",3.0359,3.0967,3.0117,3.0845,28700.0],["2000-06-06",3.0602,3.0967,3.0238,3.0845,5500.0],["2000-06-07",3.0845,3.0845,3.0602,3.0845,1200.0],["2000-06-08",3.0845,3.0845,3.0602,3.0602,15400.0],["2000-06-09",3.0602,3.1088,3.0602,3.0724,15100.0],["2000-06-12",3.0967,3.0967,3.0602,3.0967,4600.0],["2000-06-13",3.0602,3.0967,3.0602,3.0602,15600.0],["2000-06-14",3.0845,3.0967,3.0845,3.0967,7400.0],["2000-06-15",3.0845,3.0967,3.0845,3.0845,6700.0],["2000-06-16",3.0845,3.0967,3.0845,3.0845,7900.0],["2000-06-19",3.0602,3.0845,3.0602,3.0845,6700.0],["2000-06-20",3.0845,3.0845,3.0724,3.0845,3500.0],["2000-06-21",3.0845,3.0845,3.0602,3.0724,5200.0],["2000-06-22",3.0602,3.1209,3.0602,3.1209,22200.0],["2000-06-23",3.1209,3.1574,3.1088,3.1331,5800.0],["2000-06-26",3.1209,3.206,3.1209,3.1938,23800.0],["2000-06-27",3.2424,3.291,3.1209,3.291,22800.0],["2000-06-28",3.2955,3.2955,3.1956,3.233,14800.0],["2000-06-29",3.258,3.258,3.2206,3.233,5600.0],["2000-06-30",3.283,3.3204,3.2455,3.3204,8300.0],["2000-07-03",3.2705,3.2955,3.233,3.233,2900.0],["2000-07-05",3.2081,3.2705,3.1956,3.2705,8200.0],["2000-07-06",3.233,3.233,3.2081,3.2081,700.0],["2000-07-07",3.2455,3.283,3.2455,3.283,2400.0],["2000-07-10",3.2206,3.3329,3.2206,3.3329,12400.0],["2000-07-11",3.3079,3.3329,3.283,3.283,2700.0],["2000-07-12",3.3329,3.4702,3.3329,3.3828,22800.0],["2000-07-13",3.3828,3.4452,3.3079,3.3828,11100.0],["2000-07-14",3.3828,3.3828,3.3329,3.3579,12300.0],["2000-07-17",3.3579,3.3579,3.3579,3.3579,1600.0],["2000-07-18",3.3828,3.4203,3.2955,3.2955,14700.0],["2000-07-19",3.2955,3.2955,3.2206,3.2206,4600.0],["2000-07-20",3.1956,3.3204,3.1956,3.3079,5800.0],["2000-07-21",3.3329,3.3454,3.2955,3.2955,11800.0],["2000-07-24",3.2455,3.3204,3.2455,3.2705,2900.0],["2000-07-25",3.2955,3.3454,3.2705,3.3079,8200.0],["2000-07-26",3.283,3.3704,3.283,3.3704,9000.0],["2000-07-27",3.3204,3.3704,3.2705,3.3079,15100.0],["2000-07-28",3.2705,3.2955,3.2206,3.233,4800.0],["2000-07-31",3.283,3.3329,3.2705,3.283,7200.0],["2000-08-01",3.233,3.233,3.0708,3.1332,30100.0],["2000-08-02",3.0957,3.1706,3.0333,3.1332,12400.0],["2000-08-03",3.0957,3.0957,3.0083,3.0708,13900.0],["2000-08-04",3.1207,3.1207,3.0083,3.0458,18600.0],["2000-08-07",3.0208,3.0583,3.0083,3.0583,15900.0],["2000-08-08",3.0333,3.0708,3.0083,3.0458,7400.0],["2000-08-09",3.0458,3.0458,2.9709,2.9959,10500.0],["2000-08-10",2.9709,3.0458,2.9709,3.0208,11500.0],["2000-08-11",3.0333,3.0458,2.9959,3.0458,18200.0],["2000-08-14",3.0208,3.0208,2.9709,2.9709,9000.0],["2000-08-15",2.9959,3.0208,2.9584,2.9709,7400.0],["2000-08-16",2.9959,2.9959,2.8211,2.8336,19100.0],["2000-08-17",2.8586,2.896,2.7462,2.8835,14300.0],["2000-08-18",2.896,3.0333,2.896,2.9584,12900.0],["2000-08-21",2.9834,2.9959,2.9584,2.9584,3600.0],["2000-08-22",2.9584,2.9834,2.871,2.8835,6600.0],["2000-08-23",2.9335,2.9959,2.921,2.9709,12400.0],["2000-08-24",2.9335,2.9959,2.871,2.9085,12000.0],["2000-08-25",2.8835,2.9709,2.8461,2.9459,5500.0],["2000-08-28",2.9709,2.9834,2.8461,2.921,7900.0],["2000-08-29",2.896,2.9459,2.871,2.9459,12500.0],["2000-08-30",2.9709,3.0084,2.9459,3.0084,6800.0],["2000-08-31",2.9709,3.0333,2.921,3.0333,18700.0],["2000-09-01",2.9959,3.0208,2.9335,2.9709,13200.0],["2000-09-05",2.9709,2.9959,2.9709,2.9959,5600.0],["2000-09-06",3.0208,3.0208,2.9459,2.9584,8300.0],["2000-09-07",2.9459,3.0333,2.9459,3.0208,8100.0],["2000-09-08",2.9959,3.0583,2.9959,3.0583,5300.0],["2000-09-11",3.0583,3.1706,3.0583,3.1332,8400.0],["2000-09-12",3.1457,3.2206,3.1332,3.1831,19800.0],["2000-09-13",3.2081,3.258,3.0458,3.0708,46900.0],["2000-09-14",3.0957,3.1831,3.0957,3.1332,12100.0],["2000-09-15",3.1332,3.1831,3.1332,3.1332,21000.0],["2000-09-18",3.1831,3.1956,3.1457,3.1457,6400.0],["2000-09-19",3.1581,3.1956,3.1332,3.1706,6300.0],["2000-09-20",3.1457,3.1831,3.1207,3.1581,7700.0],["2000-09-21",3.1956,3.1956,3.1332,3.1332,6700.0],["2000-09-22",3.1831,3.1956,3.1207,3.1207,4600.0],["2000-09-25",3.1332,3.2081,3.1207,3.1207,9500.0],["2000-09-26",3.1457,3.2081,3.1457,3.1956,3400.0],["2000-09-27",3.136,3.2131,3.1103,3.136,6900.0],["2000-09-28",3.1874,3.1874,3.0845,3.0845,11900.0],["2000-09-29",3.1103,3.1103,3.0845,3.0845,5700.0],["2000-10-02",3.0588,3.0845,3.0203,3.0845,5000.0],["2000-10-03",3.0588,3.0974,3.0074,3.0331,4200.0],["2000-10-04",3.0074,3.0845,2.9817,3.0588,13200.0],["2000-10-05",3.046,3.046,2.9817,3.0074,4200.0],["2000-10-06",2.9946,3.0331,2.9817,3.0074,3000.0],["2000-10-09",2.9817,3.0074,2.9817,3.0074,2800.0],["2000-10-10",3.0074,3.0588,2.9946,3.0588,8700.0],["2000-10-11",3.0845,3.0845,2.956,2.9689,11000.0],["2000-10-12",2.9946,3.0203,2.9303,2.9303,3100.0],["2000-10-13",2.9946,3.0588,2.9689,2.9689,5600.0],["2000-10-16",2.9946,2.9946,2.9432,2.9432,1700.0],["2000-10-17",2.9689,2.9946,2.9303,2.9303,5800.0],["2000-10-18",2.9303,2.9303,2.8018,2.9046,10600.0],["2000-10-19",2.8789,2.8918,2.8275,2.8918,3400.0],["2000-10-20",2.9175,2.956,2.8918,2.956,4500.0],["2000-10-23",2.9817,3.0074,2.956,2.9946,2300.0],["2000-10-24",3.0203,3.0331,2.9175,2.9432,8600.0],["2000-10-25",2.9175,2.956,2.9175,2.9432,4100.0],["2000-10-26",2.9175,2.9432,2.9046,2.9432,8700.0],["2000-10-27",2.9817,3.0074,2.9175,2.9303,6500.0],["2000-10-30",2.9303,2.9817,2.9046,2.9303,12800.0],["2000-10-31",2.9303,2.9303,2.8532,2.8918,6200.0],["2000-11-01",2.9046,2.9303,2.8275,2.8789,9000.0],["2000-11-02",2.8789,2.9046,2.8789,2.9046,10600.0],["2000-11-03",2.9303,2.956,2.8789,2.8918,25800.0],["2000-11-06",2.8661,2.9175,2.8661,2.9175,8900.0],["2000-11-07",2.9046,2.9046,2.8661,2.8789,5700.0],["2000-11-08",2.9303,2.9303,2.8661,2.8661,1600.0],["2000-11-09",2.8661,2.9175,2.8661,2.8918,2500.0],["2000-11-10",2.9303,2.9303,2.9175,2.9175,1600.0],["2000-11-13",2.8789,2.9175,2.8661,2.8789,11300.0],["2000-11-14",2.9175,2.9303,2.8661,2.9175,3400.0],["2000-11-15",2.9046,2.9432,2.8789,2.8789,10200.0],["2000-11-16",2.9046,2.9432,2.9046,2.9432,1100.0],["2000-11-17",2.9432,2.9817,2.9432,2.9817,2800.0],["2000-11-20",2.956,2.956,2.9432,2.9432,3000.0],["2000-11-21",2.9046,2.9689,2.8661,2.8661,5400.0],["2000-11-22",2.8661,2.8789,2.8661,2.8789,5600.0],["2000-11-24",2.8789,3.0074,2.8661,2.9175,6400.0],["2000-11-27",2.8918,2.9689,2.8532,2.8789,21400.0],["2000-11-28",2.8789,2.8918,2.8789,2.8789,7000.0],["2000-11-29",2.9046,2.9946,2.9046,2.9046,10700.0],["2000-11-30",2.8789,2.9303,2.8532,2.8789,8100.0],["2000-12-01",2.8789,2.9175,2.8275,2.8789,15900.0],["2000-12-04",2.9046,2.9303,2.8789,2.9046,4900.0],["2000-12-05",2.8918,2.956,2.8789,2.9046,5300.0],["2000-12-06",2.9046,2.956,2.8918,2.9046,6200.0],["2000-12-07",2.9303,2.9432,2.8789,2.9303,5100.0],["2000-12-08",2.9046,2.9046,2.8789,2.8918,8400.0],["2000-12-11",2.9303,2.9817,2.8918,2.9817,4500.0],["2000-12-12",2.9817,2.9817,2.9817,2.9817,0.0],["2000-12-13",2.956,2.9817,2.9046,2.9817,8700.0],["2000-12-14",2.9432,2.9689,2.9303,2.9689,8200.0],["2000-12-15",2.9946,2.9946,2.9303,2.9817,10100.0],["2000-12-18",3.0074,3.0331,2.9303,2.9303,11900.0],["2000-12-19",2.956,3.0203,2.956,2.9817,5200.0],["2000-12-20",2.9998,3.0263,2.9334,2.9998,33400.0],["2000-12-21",2.9467,2.9732,2.9201,2.9201,12400.0],["2000-12-22",2.9467,2.9865,2.9201,2.9467,10700.0],["2000-12-26",2.9201,3.0396,2.9069,2.9069,16400.0],["2000-12-27",2.9069,2.9467,2.8936,2.8936,14900.0],["2000-12-28",2.8936,2.9467,2.8936,2.9467,18300.0],["2000-12-29",2.96,2.9732,2.8936,2.9201,20500.0],["2001-01-02",2.9467,2.9998,2.9334,2.9998,2900.0],["2001-01-03",2.9732,3.0927,2.9732,3.0529,19200.0],["2001-01-04",3.0794,3.106,3.0263,3.0794,20000.0],["2001-01-05",3.1325,3.1591,3.0927,3.0927,11100.0],["2001-01-08",3.1325,3.1591,3.1325,3.1458,7700.0],["2001-01-09",3.1458,3.2254,3.1458,3.1856,15900.0],["2001-01-10",3.1591,3.2785,3.1591,3.1723,5600.0],["2001-01-11",3.1856,3.2387,3.1856,3.1856,5400.0],["2001-01-12",3.1856,3.2387,3.1856,3.2122,6800.0],["2001-01-16",3.1856,3.1989,3.1723,3.1856,8600.0],["2001-01-17",3.1856,3.2122,3.1591,3.1856,5600.0],["2001-01-18",3.2254,3.2387,3.1723,3.1989,5200.0],["2001-01-19",3.1723,3.2122,3.1723,3.1723,3900.0],["2001-01-22",3.1723,3.2387,3.1723,3.2387,8500.0],["2001-01-23",3.2122,3.3449,3.1856,3.3051,16900.0],["2001-01-24",3.3051,3.3316,3.2785,3.3316,12800.0],["2001-01-25",3.3316,3.3449,3.2918,3.3449,4800.0],["2001-01-26",3.3449,3.398,3.3183,3.3582,11800.0],["2001-01-29",3.3152,3.3767,3.3045,3.3237,12000.0],["2001-01-30",3.3449,3.398,3.3449,3.3959,9800.0],["2001-01-31",3.3959,3.449,3.3746,3.3746,7400.0],["2001-02-01",3.3874,3.4086,3.3449,3.3449,4400.0],["2001-02-02",3.3661,3.3959,3.3449,3.3959,3500.0],["2001-02-05",3.3534,3.3959,3.3364,3.3364,5300.0],["2001-02-06",3.3364,3.347,3.2918,3.3258,9700.0],["2001-02-07",3.3045,3.3343,3.2918,3.3343,5500.0],["2001-02-08",3.3449,3.3491,3.3003,3.3003,4700.0],["2001-02-09",3.3024,3.3767,3.3024,3.3598,7200.0],["2001-02-12",3.3534,3.3959,3.3385,3.3937,3000.0],["2001-02-13",3.3937,3.3959,3.3152,3.3152,3000.0],["2001-02-14",3.347,3.347,3.347,3.347,2800.0],["2001-02-15",3.3683,3.3767,3.3598,3.3746,4100.0],["2001-02-16",3.3767,3.3959,3.3746,3.3959,7000.0],["2001-02-20",3.398,3.398,3.3449,3.3555,3100.0],["2001-02-21",3.3767,3.3767,3.3194,3.3746,3100.0],["2001-02-22",3.3767,3.3959,3.3555,3.3789,6800.0],["2001-02-23",3.3789,3.3959,3.3789,3.381,7700.0],["2001-02-26",3.3959,3.3959,3.3237,3.33,8900.0],["2001-02-27",3.3555,3.3959,3.3449,3.3916,7400.0],["2001-02-28",3.3959,3.4192,3.3959,3.398,3000.0],["2001-03-01",3.398,3.4511,3.33,3.4362,14300.0],["2001-03-02",3.4617,3.4829,3.4405,3.4617,11000.0],["2001-03-05",3.4702,3.4723,3.4574,3.4617,6300.0],["2001-03-06",3.4723,3.4957,3.4617,3.4829,9600.0],["2001-03-07",3.4638,3.5148,3.4638,3.5063,10500.0],["2001-03-08",3.5042,3.5509,3.5042,3.5275,6400.0],["2001-03-09",3.536,3.5488,3.5254,3.5466,7500.0],["2001-03-12",3.5551,3.5785,3.5275,3.5275,13800.0],["2001-03-13",3.5063,3.5764,3.5063,3.536,12200.0],["2001-03-14",3.5573,3.5785,3.5466,3.5466,6600.0],["2001-03-15",3.5679,3.5764,3.5339,3.5679,3800.0],["2001-03-16",3.5679,3.5679,3.5573,3.5615,6200.0],["2001-03-19",3.5466,3.6528,3.5466,3.5891,12600.0],["2001-03-20",3.5997,3.621,3.5785,3.621,8300.0],["2001-03-21",3.6316,3.6316,3.5997,3.5997,2700.0],["2001-03-22",3.5891,3.5891,3.4829,3.5042,16900.0],["2001-03-23",3.5254,3.57,3.5063,3.5254,9700.0],["2001-03-26",3.5466,3.6104,3.5254,3.6082,5200.0],["2001-03-27",3.5976,3.7165,3.5785,3.7165,8500.0],["2001-03-28",3.7056,3.7056,3.5879,3.6533,16400.0],["2001-03-29",3.6969,3.7514,3.6533,3.7296,19500.0],["2001-03-30",3.7405,3.7733,3.7078,3.7733,22000.0],["2001-04-02",3.7514,3.7536,3.6991,3.7078,8200.0],["2001-04-03",3.6991,3.7078,3.6424,3.6707,8900.0],["2001-04-04",3.6642,3.6642,3.5333,3.5595,9000.0],["2001-04-05",3.5551,3.6031,3.5551,3.5551,6600.0],["2001-04-06",3.5879,3.5879,3.566,3.5726,2900.0],["2001-04-09",3.577,3.6533,3.577,3.6446,5000.0],["2001-04-10",3.6446,3.6664,3.6097,3.6162,2900.0],["2001-04-11",3.6184,3.6424,3.5661,3.6206,7200.0],["2001-04-12",3.6009,3.6206,3.5551,3.6206,5500.0],["2001-04-16",3.6642,3.6707,3.638,3.6707,7000.0],["2001-04-17",3.6424,3.6664,3.6424,3.6664,1100.0],["2001-04-18",3.6315,3.6969,3.6315,3.6533,4500.0],["2001-04-19",3.6468,3.6751,3.5333,3.5333,10800.0],["2001-04-20",3.577,3.5879,3.5486,3.5551,2800.0],["2001-04-23",3.5661,3.5988,3.5442,3.5661,8300.0],["2001-04-24",3.577,3.5988,3.566,3.5704,7600.0],["2001-04-25",3.577,3.6315,3.577,3.5944,9600.0],["2001-04-26",3.5726,3.5988,3.5442,3.5661,7400.0],["2001-04-27",3.577,3.6358,3.577,3.6337,5000.0],["2001-04-30",3.6337,3.6424,3.5333,3.5879,14500.0],["2001-05-01",3.577,3.5988,3.5551,3.5551,6000.0],["2001-05-02",3.5617,3.6642,3.5486,3.6424,12400.0],["2001-05-03",3.6424,3.6533,3.6293,3.6293,2000.0],["2001-05-04",3.6358,3.6424,3.6097,3.638,2200.0],["2001-05-07",3.6686,3.7122,3.6424,3.686,10500.0],["2001-05-08",3.6904,3.7253,3.6882,3.7253,2100.0],["2001-05-09",3.7296,3.7471,3.6751,3.7078,9500.0],["2001-05-10",3.6969,3.7296,3.6969,3.7078,3300.0],["2001-05-11",3.7078,3.7187,3.7078,3.7078,15300.0],["2001-05-14",3.7187,3.7187,3.6686,3.6816,11800.0],["2001-05-15",3.7514,3.7623,3.7514,3.7623,36100.0],["2001-05-16",3.7405,3.758,3.7318,3.7318,2300.0],["2001-05-17",3.7231,3.7623,3.6751,3.7623,16600.0],["2001-05-18",3.7405,3.7623,3.7384,3.7384,1800.0],["2001-05-21",3.7187,3.8169,3.7122,3.806,9100.0],["2001-05-22",3.806,3.8452,3.806,3.8191,10800.0],["2001-05-23",3.8191,3.8649,3.8169,3.8387,10800.0],["2001-05-24",3.8605,3.8823,3.843,3.8627,7900.0],["2001-05-25",3.8387,3.9914,3.8387,3.9739,22600.0],["2001-05-29",3.9739,4.0241,3.9259,4.0241,16900.0],["2001-05-30",4.0241,4.035,3.9805,4.0023,13600.0],["2001-05-31",3.9805,4.0568,3.9805,4.0153,11800.0],["2001-06-01",4.0241,4.0241,3.9935,3.9957,7400.0],["2001-06-04",4.035,4.1986,4.0132,4.1331,24600.0],["2001-06-05",4.1179,4.1506,4.1157,4.1506,4600.0],["2001-06-06",4.1353,4.1506,4.1135,4.144,11000.0],["2001-06-07",4.144,4.144,4.1266,4.1266,4400.0],["2001-06-08",4.1266,4.1528,4.1266,4.1528,2800.0],["2001-06-11",4.1506,4.1767,4.1462,4.1702,9100.0],["2001-06-12",4.1768,4.2531,4.1768,4.2422,21900.0],["2001-06-13",4.2923,4.312,4.0568,4.0568,24700.0],["2001-06-14",4.0786,4.2531,4.0786,4.2204,20100.0],["2001-06-15",4.24,4.2422,4.2095,4.2313,6200.0],["2001-06-18",4.2095,4.24,4.1767,4.1877,3600.0],["2001-06-19",4.2095,4.3054,4.2095,4.2967,8700.0],["2001-06-20",4.3033,4.3294,4.2313,4.2313,8500.0],["2001-06-21",4.2313,4.2749,4.2313,4.2749,2300.0],["2001-06-22",4.2967,4.3621,4.2858,4.36,10900.0],["2001-06-25",4.36,4.373,4.3403,4.3403,5900.0],["2001-06-26",4.3578,4.36,4.3294,4.3381,13400.0],["2001-06-27",4.3493,4.3605,4.3314,4.3493,4800.0],["2001-06-28",4.3314,4.3649,4.3314,4.3493,1600.0],["2001-06-29",4.356,4.3739,4.2444,4.2444,7400.0],["2001-07-02",4.2444,4.2444,4.1327,4.1863,14500.0],["2001-07-03",4.202,4.202,4.1863,4.1953,1300.0],["2001-07-05",4.193,4.1953,4.1886,4.193,1600.0],["2001-07-06",4.1707,4.193,4.164,4.1841,3100.0],["2001-07-09",4.1863,4.1863,4.0992,4.1484,10300.0],["2001-07-10",4.1305,4.164,4.1149,4.1417,4000.0],["2001-07-11",4.1082,4.1752,4.1082,4.1439,4200.0],["2001-07-12",4.1216,4.1283,4.0903,4.1082,9000.0],["2001-07-13",4.164,4.1707,4.1082,4.1506,9100.0],["2001-07-16",4.1528,4.1841,4.1528,4.1774,5700.0],["2001-07-17",4.164,4.2466,4.164,4.164,16400.0],["2001-07-18",4.1796,4.2645,4.1796,4.2645,32300.0],["2001-07-19",4.2689,4.3114,4.2689,4.3114,7700.0],["2001-07-20",4.3114,4.3649,4.3114,4.3649,8000.0],["2001-07-23",4.3649,4.4096,4.3649,4.4096,5400.0],["2001-07-24",4.4029,4.4096,4.3761,4.4096,2800.0],["2001-07-25",4.3761,4.4654,4.298,4.4654,29700.0],["2001-07-26",4.4319,4.4542,4.3761,4.3984,5700.0],["2001-07-27",4.4096,4.4319,4.3984,4.3984,4200.0],["2001-07-30",4.3984,4.4319,4.3984,4.4096,4300.0],["2001-07-31",4.3984,4.3984,4.3538,4.3538,5300.0],["2001-08-01",4.3649,4.3649,4.3047,4.3047,7200.0],["2001-08-02",4.3002,4.327,4.3002,4.3024,1700.0],["2001-08-03",4.3315,4.3315,4.3002,4.3315,1900.0],["2001-08-06",4.3047,4.3895,4.3002,4.3895,3100.0],["2001-08-07",4.4118,4.4431,4.3426,4.3649,6100.0],["2001-08-08",4.3448,4.3672,4.3426,4.3672,1100.0],["2001-08-09",4.3448,4.3761,4.3091,4.3761,2800.0],["2001-08-10",4.3538,4.3873,4.3337,4.3873,7000.0],["2001-08-13",4.4096,4.4096,4.3694,4.4051,3600.0],["2001-08-14",4.4319,4.4542,4.4051,4.4319,8100.0],["2001-08-15",4.4096,4.5994,4.4096,4.5837,8100.0],["2001-08-16",4.5837,4.5837,4.5212,4.5659,9000.0],["2001-08-17",4.5547,4.5659,4.5212,4.5324,4200.0],["2001-08-20",4.5436,4.5503,4.5056,4.5101,4400.0],["2001-08-21",4.5212,4.5547,4.5145,4.5324,4900.0],["2001-08-22",4.5547,4.577,4.5212,4.5212,8600.0],["2001-08-23",4.5168,4.5324,4.5168,4.5279,3700.0],["2001-08-24",4.5212,4.5212,4.4989,4.5056,5300.0],["2001-08-27",4.4833,4.5324,4.4833,4.5078,5800.0],["2001-08-28",4.49,4.4922,4.4498,4.4542,5000.0],["2001-08-29",4.4587,4.49,4.4543,4.4654,7200.0],["2001-08-30",4.4766,4.4766,4.298,4.3315,9700.0],["2001-08-31",4.3024,4.3426,4.3024,4.3315,6300.0],["2001-09-04",4.26,4.2734,4.1573,4.2087,25000.0],["2001-09-05",4.1752,4.231,4.1551,4.2265,7800.0],["2001-09-06",4.1975,4.2087,4.1685,4.2087,4500.0],["2001-09-07",4.2086,4.2421,4.1685,4.2198,5900.0],["2001-09-10",4.2087,4.2198,4.1662,4.2176,7300.0],["2001-09-17",4.1417,4.231,4.1417,4.231,5200.0],["2001-09-18",4.231,4.2421,4.164,4.1886,7800.0],["2001-09-19",4.1439,4.3091,4.1439,4.1662,11600.0],["2001-09-20",4.1528,4.1662,4.1126,4.1283,11300.0],["2001-09-21",4.0635,4.0635,3.8291,3.8626,29100.0],["2001-09-24",3.8961,3.9921,3.8849,3.9742,12600.0],["2001-09-25",3.9854,4.1528,3.9854,4.0948,11000.0],["2001-09-26",4.1177,4.1223,3.9849,4.0994,12100.0],["2001-09-27",4.065,4.065,3.9734,3.9986,17100.0],["2001-09-28",3.9986,4.2139,3.9986,4.2139,17300.0],["2001-10-01",4.2253,4.2253,4.1452,4.1704,6900.0],["2001-10-02",4.1749,4.191,4.1223,4.1566,6400.0],["2001-10-03",4.1566,4.1566,4.0879,4.1268,7700.0],["2001-10-04",4.1108,4.2482,4.1108,4.2482,8500.0],["2001-10-05",4.2505,4.3627,4.2482,4.2826,7300.0],["2001-10-08",4.294,4.3719,4.2711,4.3513,4100.0],["2001-10-09",4.3788,4.3788,4.3169,4.3169,3000.0],["2001-10-10",4.3284,4.4429,4.3284,4.42,8300.0],["2001-10-11",4.4085,4.4291,4.3856,4.4085,5000.0],["2001-10-12",4.4314,4.4314,4.3398,4.3398,7100.0],["2001-10-15",4.3169,4.3398,4.2597,4.294,4200.0],["2001-10-16",4.2826,4.3375,4.2414,4.3375,4800.0],["2001-10-17",4.294,4.3284,4.2391,4.3284,8000.0],["2001-10-18",4.3055,4.3055,4.2826,4.294,2700.0],["2001-10-19",4.2849,4.3078,4.2688,4.2688,3900.0],["2001-10-22",4.2368,4.294,4.2253,4.2597,8200.0],["2001-10-23",4.2826,4.3513,4.2597,4.3513,9300.0],["2001-10-24",4.3582,4.4108,4.3467,4.3467,4200.0],["2001-10-25",4.3169,4.3467,4.294,4.3169,3800.0],["2001-10-26",4.3078,4.3467,4.3055,4.3467,1800.0],["2001-10-29",4.349,4.349,4.3078,4.3078,1800.0],["2001-10-30",4.3307,4.3467,4.3192,4.3192,4700.0],["2001-10-31",4.349,4.3513,4.3284,4.3513,3500.0],["2001-11-01",4.3971,4.4062,4.3536,4.3742,7800.0],["2001-11-02",4.3513,4.3948,4.3513,4.3948,1700.0],["2001-11-05",4.4062,4.4062,4.3627,4.3833,2400.0],["2001-11-06",4.404,4.4177,4.4017,4.4177,4500.0],["2001-11-07",4.4429,4.4887,4.4429,4.4887,2300.0],["2001-11-08",4.4543,4.523,4.4543,4.523,3800.0],["2001-11-09",4.5001,4.5024,4.3513,4.4658,14200.0],["2001-11-12",4.4612,4.4612,4.3856,4.404,2000.0],["2001-11-13",4.404,4.4658,4.404,4.4314,5900.0],["2001-11-14",4.4314,4.4314,4.2368,4.3192,27500.0],["2001-11-15",4.294,4.3788,4.2803,4.3788,6300.0],["2001-11-16",4.3788,4.4085,4.3742,4.4062,3900.0],["2001-11-19",4.4017,4.4291,4.3856,4.404,7500.0],["2001-11-20",4.4062,4.4154,4.3536,4.4108,2800.0],["2001-11-21",4.3788,4.3971,4.3398,4.3971,5500.0],["2001-11-23",4.3971,4.4291,4.3971,4.4291,1600.0],["2001-11-26",4.42,4.42,4.3627,4.4085,5100.0],["2001-11-27",4.4291,4.4291,4.3765,4.3765,6100.0],["2001-11-28",4.4062,4.4062,4.3742,4.3742,4700.0],["2001-11-29",4.3742,4.3742,4.2551,4.2757,10500.0],["2001-11-30",4.3101,4.3971,4.2711,4.3513,13600.0],["2001-12-03",4.3513,4.3513,4.3169,4.3169,3000.0],["2001-12-04",4.3215,4.3215,4.2734,4.2872,3200.0],["2001-12-05",4.2826,4.2826,4.1291,4.191,12700.0],["2001-12-06",4.2253,4.2963,4.2024,4.2665,5500.0],["2001-12-07",4.3055,4.3146,4.2894,4.294,3400.0],["2001-12-10",4.2597,4.2917,4.2436,4.2917,3000.0],["2001-12-11",4.333,4.333,4.2963,4.3215,12000.0],["2001-12-12",4.349,4.4085,4.349,4.3971,11600.0],["2001-12-13",4.4085,4.42,4.4017,4.4062,10000.0],["2001-12-14",4.4131,4.4154,4.3513,4.3513,10400.0],["2001-12-17",4.3375,4.3627,4.3307,4.3375,7300.0],["2001-12-18",4.3513,4.3742,4.3352,4.3467,17500.0],["2001-12-19",4.3561,4.3913,4.342,4.342,13200.0],["2001-12-20",4.3655,4.4124,4.342,4.3444,10700.0],["2001-12-21",4.3678,4.4101,4.342,4.4101,7200.0],["2001-12-24",4.3772,4.4007,4.3702,4.3702,6100.0],["2001-12-26",4.3749,4.3983,4.3185,4.335,12600.0],["2001-12-27",4.3397,4.3983,4.2716,4.3397,11200.0],["2001-12-28",4.2927,4.3772,4.2739,4.3303,5900.0],["2001-12-31",4.3537,4.3843,4.2599,4.3397,15200.0],["2002-01-02",4.3303,4.3303,4.1425,4.1542,28400.0],["2002-01-03",4.1308,4.1308,3.6942,3.7881,108700.0],["2002-01-04",3.7881,3.7881,3.4759,3.6262,89700.0],["2002-01-07",3.6144,3.8937,3.6144,3.8937,56000.0],["2002-01-08",3.8796,3.99,3.8726,3.9336,30900.0],["2002-01-09",3.9524,3.9524,3.9336,3.9383,20400.0],["2002-01-10",3.9524,3.9547,3.8609,3.8609,13800.0],["2002-01-11",3.7905,3.7905,3.6074,3.6262,53800.0],["2002-01-14",3.6848,3.6942,3.4642,3.4877,44900.0],["2002-01-15",3.4619,3.4971,3.3797,3.4619,48800.0],["2002-01-16",3.4619,3.4619,3.3844,3.3938,55800.0],["2002-01-17",3.3844,3.5135,3.3844,3.4501,44800.0],["2002-01-18",3.4736,3.6496,3.4525,3.6496,29000.0],["2002-01-22",3.5252,3.5651,3.4032,3.4853,75500.0],["2002-01-23",3.4501,3.5182,3.4079,3.4971,45000.0],["2002-01-24",3.5182,3.5558,3.4642,3.5112,29800.0],["2002-01-25",3.5346,3.5675,3.4971,3.5558,14400.0],["2002-01-28",3.5604,3.591,3.5182,3.5839,18000.0],["2002-01-29",3.591,3.6614,3.5698,3.5792,28200.0],["2002-01-30",3.5722,3.6262,3.544,3.6027,12100.0],["2002-01-31",3.6262,3.6848,3.5839,3.6848,21200.0],["2002-02-01",3.6942,3.7905,3.6825,3.7905,23800.0],["2002-02-04",3.7998,3.8703,3.7318,3.7318,31300.0],["2002-02-05",3.6966,3.6966,3.6144,3.659,21900.0],["2002-02-06",3.6355,3.7365,3.6355,3.7271,17000.0],["2002-02-07",3.7529,3.8022,3.7083,3.7529,17100.0],["2002-02-08",3.72,3.8069,3.7107,3.8069,9000.0],["2002-02-11",3.8116,3.8116,3.7975,3.7975,3900.0],["2002-02-12",3.8022,3.8327,3.8022,3.8233,12000.0],["2002-02-13",3.835,3.8374,3.8116,3.8257,7400.0],["2002-02-14",3.8374,3.8609,3.8116,3.8609,7200.0],["2002-02-15",3.8656,3.8703,3.8421,3.8421,4700.0],["2002-02-19",3.8703,3.9782,3.8468,3.9524,43100.0],["2002-02-20",3.9571,3.9829,3.9571,3.9665,6700.0],["2002-02-21",3.9829,3.99,3.943,3.9806,10000.0],["2002-02-22",3.9876,3.9876,3.9078,3.9125,20900.0],["2002-02-25",3.8538,3.8961,3.8257,3.8257,17000.0],["2002-02-26",3.8257,3.8491,3.8022,3.8116,15300.0],["2002-02-27",3.774,3.8163,3.7576,3.8163,12100.0],["2002-02-28",3.8139,3.9148,3.8139,3.9078,10400.0],["2002-03-01",3.8867,3.9641,3.8867,3.9571,12200.0],["2002-03-04",3.9665,3.9782,3.943,3.9759,15800.0],["2002-03-05",3.9782,4.0721,3.9782,4.0486,26800.0],["2002-03-06",4.0838,4.1425,4.0838,4.1073,19300.0],["2002-03-07",4.1308,4.1519,4.1096,4.1425,16200.0],["2002-03-08",4.1425,4.2223,4.1073,4.2012,40000.0],["2002-03-11",4.2129,4.2458,4.2035,4.2458,20600.0],["2002-03-12",4.2458,4.2458,4.22,4.2434,26500.0],["2002-03-13",4.2434,4.2951,4.2387,4.2951,14300.0],["2002-03-14",4.3068,4.3631,4.3068,4.3514,22500.0],["2002-03-15",4.3584,4.3631,4.3185,4.349,16200.0],["2002-03-18",4.3655,4.3843,4.3655,4.3655,17300.0],["2002-03-19",4.3866,4.4429,4.3772,4.4429,17000.0],["2002-03-20",4.4406,4.4453,4.4007,4.4359,12000.0],["2002-03-21",4.4359,4.4523,4.4359,4.45,12100.0],["2002-03-22",4.4523,4.4523,4.3772,4.4007,24700.0],["2002-03-25",4.4242,4.4453,4.4007,4.4007,27800.0],["2002-03-26",4.4512,4.4512,4.3887,4.4271,16800.0],["2002-03-27",4.4223,4.4223,4.2708,4.2708,30400.0],["2002-03-28",4.3068,4.3189,4.1625,4.2587,36700.0],["2002-04-01",4.2467,4.2467,4.1889,4.2323,11000.0],["2002-04-02",4.2467,4.2924,4.2347,4.2347,20400.0],["2002-04-03",4.2587,4.2708,4.2395,4.2708,5600.0],["2002-04-04",4.2948,4.2948,4.29,4.2948,10800.0],["2002-04-05",4.2948,4.4007,4.2948,4.3911,21100.0],["2002-04-08",4.3983,4.4271,4.3694,4.4151,15200.0],["2002-04-09",4.4151,4.4368,4.3911,4.4031,8700.0],["2002-04-10",4.4151,4.4271,4.3935,4.4271,8200.0],["2002-04-11",4.4368,4.4464,4.4296,4.4464,14800.0],["2002-04-12",4.4464,4.4488,4.4392,4.4488,12600.0],["2002-04-15",4.4488,4.4488,4.4271,4.4271,12100.0],["2002-04-16",4.4368,4.4368,4.4151,4.4247,11700.0],["2002-04-17",4.4151,4.4151,4.355,4.4151,25600.0],["2002-04-18",4.4151,4.5114,4.4151,4.4993,43900.0],["2002-04-19",4.4921,4.4921,4.4512,4.4897,4500.0],["2002-04-22",4.4897,4.4945,4.4656,4.4873,6800.0],["2002-04-23",4.4969,4.4993,4.4512,4.4705,26100.0],["2002-04-24",4.4705,4.4897,4.4656,4.4849,8800.0],["2002-04-25",4.4873,4.4873,4.4392,4.4512,14900.0],["2002-04-26",4.4753,4.4873,4.4512,4.4512,10200.0],["2002-04-29",4.4271,4.4271,4.379,4.3911,22300.0],["2002-04-30",4.3935,4.4271,4.379,4.4271,21400.0],["2002-05-01",4.4272,4.4512,4.3911,4.4512,15100.0],["2002-05-02",4.4632,4.4825,4.4272,4.4825,5800.0],["2002-05-03",4.4632,4.4873,4.4632,4.4873,14300.0],["2002-05-06",4.4945,4.4945,4.4656,4.4753,4200.0],["2002-05-07",4.5354,4.5354,4.4632,4.4825,21300.0],["2002-05-08",4.5065,4.5162,4.4873,4.4993,11400.0],["2002-05-09",4.4993,4.5162,4.4656,4.5041,5900.0],["2002-05-10",4.5017,4.5162,4.4753,4.5114,11000.0],["2002-05-13",4.5138,4.5162,4.5114,4.5162,3700.0],["2002-05-14",4.521,4.521,4.444,4.4656,13600.0],["2002-05-15",4.4512,4.4705,4.4488,4.4512,11500.0],["2002-05-16",4.4729,4.4753,4.4632,4.4729,2400.0],["2002-05-17",4.4705,4.4705,4.4175,4.4296,12600.0],["2002-05-20",4.4175,4.456,4.4031,4.456,13700.0],["2002-05-21",4.4512,4.4656,4.4031,4.4199,13400.0],["2002-05-22",4.4223,4.4368,4.3838,4.4151,18700.0],["2002-05-23",4.4151,4.4368,4.4103,4.4175,9200.0],["2002-05-24",4.4127,4.4271,4.4103,4.4103,8400.0],["2002-05-28",4.4271,4.4344,4.4127,4.4344,4600.0],["2002-05-29",4.4127,4.4368,4.4127,4.4271,8800.0],["2002-05-30",4.4344,4.4392,4.4127,4.4271,10300.0],["2002-05-31",4.4247,4.4729,4.4247,4.4632,9600.0],["2002-06-03",4.4729,4.5017,4.4512,4.4873,19600.0],["2002-06-04",4.4945,4.5595,4.4945,4.5475,22200.0],["2002-06-05",4.5474,4.5763,4.5234,4.5763,13800.0],["2002-06-06",4.5835,4.6196,4.5835,4.6052,6900.0],["2002-06-07",4.5811,4.6076,4.5715,4.5956,15600.0],["2002-06-10",4.5835,4.6196,4.5715,4.5835,16900.0],["2002-06-11",4.5908,4.6076,4.5908,4.6028,12000.0],["2002-06-12",4.6196,4.6196,4.5811,4.6052,12200.0],["2002-06-13",4.6172,4.6172,4.598,4.6028,9900.0],["2002-06-14",4.6052,4.622,4.5956,4.6196,16000.0],["2002-06-17",4.6196,4.6653,4.6196,4.6461,8600.0],["2002-06-18",4.6678,4.7399,4.6509,4.7375,20600.0],["2002-06-19",4.7664,4.8025,4.7664,4.7905,13200.0],["2002-06-20",4.8001,4.8121,4.7905,4.8001,7000.0],["2002-06-21",4.764,4.8097,4.7568,4.8097,12600.0],["2002-06-24",4.8097,4.8097,4.7544,4.7712,18200.0],["2002-06-25",4.776,4.8001,4.764,4.7977,9800.0],["2002-06-26",4.7361,4.7435,4.6253,4.6548,16000.0],["2002-06-27",4.6795,4.7041,4.6573,4.7041,6100.0],["2002-06-28",4.7657,4.7657,4.7164,4.7287,11700.0],["2002-07-01",4.7287,4.7657,4.6918,4.7066,14900.0],["2002-07-02",4.6819,4.7977,4.645,4.7731,17300.0],["2002-07-03",4.7534,4.8149,4.6179,4.7607,14200.0],["2002-07-05",4.7903,4.8617,4.7903,4.8001,8100.0],["2002-07-08",4.8149,4.8765,4.8149,4.8519,11800.0],["2002-07-09",4.8519,4.9011,4.7657,4.778,15000.0],["2002-07-10",4.8001,4.8026,4.7632,4.7632,12200.0],["2002-07-11",4.7533,4.7878,4.6425,4.6548,19800.0],["2002-07-12",4.6918,4.7706,4.6819,4.7016,9200.0],["2002-07-15",4.6918,4.6918,4.5686,4.6056,15700.0],["2002-07-16",4.5809,4.6056,4.4849,4.4947,21100.0],["2002-07-17",4.5071,4.544,4.4923,4.4947,17000.0],["2002-07-18",4.5071,4.6179,4.5071,4.5563,6700.0],["2002-07-19",4.5809,4.5809,4.4332,4.5194,20200.0],["2002-07-22",4.5169,4.5686,4.4455,4.5169,16800.0],["2002-07-23",4.4972,4.4972,4.0268,4.0391,58100.0],["2002-07-24",3.9406,4.1376,3.879,4.1376,28400.0],["2002-07-25",4.1253,4.2977,4.1253,4.2977,25500.0],["2002-07-26",4.2854,4.4209,4.2854,4.4209,61500.0],["2002-07-29",4.3962,4.5563,4.3962,4.5514,25300.0],["2002-07-30",4.544,4.5785,4.5095,4.5292,6400.0],["2002-07-31",4.544,4.6327,4.5194,4.5933,11900.0],["2002-08-01",4.5883,4.6302,4.5662,4.6302,6900.0],["2002-08-02",4.6302,4.6302,4.5686,4.6277,4900.0],["2002-08-05",4.6277,4.6671,4.6056,4.6425,10400.0],["2002-08-06",4.645,4.6795,4.5809,4.5809,6400.0],["2002-08-07",4.6056,4.6548,4.6056,4.6548,3500.0],["2002-08-08",4.6548,4.7386,4.6499,4.6573,3600.0],["2002-08-09",4.6819,4.6819,4.6548,4.6548,1500.0],["2002-08-12",4.6302,4.6918,4.5686,4.6425,25700.0],["2002-08-13",4.6228,4.741,4.6228,4.741,16800.0],["2002-08-14",4.741,4.8026,4.741,4.8026,4000.0],["2002-08-15",4.8026,4.8272,4.7657,4.8149,5000.0],["2002-08-16",4.8051,4.8371,4.8051,4.8125,14100.0],["2002-08-19",4.8051,4.8149,4.8026,4.8026,9600.0],["2002-08-20",4.8026,4.8765,4.8026,4.8765,24400.0],["2002-08-21",4.8765,4.9208,4.8642,4.8888,23000.0],["2002-08-22",4.8913,4.9134,4.8691,4.9134,8600.0],["2002-08-23",4.8888,4.911,4.8888,4.8987,10800.0],["2002-08-26",4.9134,4.9134,4.8765,4.8765,15600.0],["2002-08-27",4.8519,4.8765,4.8395,4.842,5700.0],["2002-08-28",4.8765,4.8987,4.8272,4.8987,10200.0],["2002-08-29",4.8765,4.8765,4.8395,4.8519,6400.0],["2002-08-30",4.842,4.8913,4.8272,4.879,7500.0],["2002-09-03",4.8888,4.8913,4.8395,4.8519,6100.0],["2002-09-04",4.8396,4.9184,4.8396,4.9011,10100.0],["2002-09-05",4.9011,4.9184,4.8765,4.9011,5900.0],["2002-09-06",4.8888,4.8937,4.8765,4.8765,2500.0],["2002-09-09",4.9134,4.9134,4.8765,4.8888,5700.0],["2002-09-10",4.8396,4.8863,4.8297,4.8666,24500.0],["2002-09-11",4.8765,4.8913,4.8494,4.8519,3900.0],["2002-09-12",4.8519,4.874,4.7928,4.8125,23700.0],["2002-09-13",4.7928,4.8149,4.7928,4.8149,7800.0],["2002-09-16",4.8149,4.8149,4.7903,4.8001,14300.0],["2002-09-17",4.8001,4.8001,4.7657,4.778,12200.0],["2002-09-18",4.7903,4.7903,4.7041,4.7509,22500.0],["2002-09-19",4.7287,4.778,4.7287,4.7533,23700.0],["2002-09-20",4.7533,4.7681,4.7533,4.7558,15200.0],["2002-09-23",4.7804,4.7903,4.7533,4.7681,19500.0],["2002-09-24",4.7731,4.7731,4.7312,4.7361,10500.0],["2002-09-25",4.7689,4.7689,4.6932,4.7336,19200.0],["2002-09-26",4.7311,4.7538,4.7084,4.7235,9000.0],["2002-09-27",4.7134,4.7184,4.668,4.6856,4100.0],["2002-09-30",4.6856,4.6856,4.562,4.562,9700.0],["2002-10-01",4.562,4.5771,4.5166,4.5242,15800.0],["2002-10-02",4.4989,4.5544,4.4762,4.504,11600.0],["2002-10-03",4.5292,4.5292,4.4762,4.5166,9800.0],["2002-10-04",4.5418,4.5418,4.3652,4.3904,21100.0],["2002-10-07",4.4157,4.5418,4.4157,4.4989,23600.0],["2002-10-08",4.4787,4.4787,4.3778,4.4535,8900.0],["2002-10-09",4.4384,4.4586,4.3526,4.3526,18600.0],["2002-10-10",4.3147,4.3147,4.176,4.239,16500.0],["2002-10-11",4.3526,4.3526,4.2264,4.239,17200.0],["2002-10-14",4.2264,4.2264,4.0876,4.1381,27100.0],["2002-10-15",4.1684,4.2315,4.1633,4.2113,12400.0],["2002-10-16",4.2138,4.2138,4.1381,4.2138,4400.0],["2002-10-17",4.239,4.2718,4.239,4.2718,1500.0],["2002-10-18",4.2819,4.2819,4.239,4.239,4800.0],["2002-10-21",4.2516,4.3273,4.2516,4.2769,15500.0],["2002-10-22",4.2819,4.2895,4.2542,4.2769,6400.0],["2002-10-23",4.2845,4.3147,4.2289,4.2769,10900.0],["2002-10-24",4.2769,4.3273,4.2567,4.3273,21800.0],["2002-10-25",4.3097,4.34,4.2643,4.2819,8800.0],["2002-10-28",4.2819,4.3021,4.2516,4.2516,10800.0],["2002-10-29",4.2138,4.239,4.2012,4.2315,11800.0],["2002-10-30",4.1684,4.2845,4.1684,4.2643,2600.0],["2002-10-31",4.2895,4.34,4.2895,4.3198,3600.0],["2002-11-01",4.3147,4.34,4.2289,4.2895,7800.0],["2002-11-04",4.3021,4.3273,4.2264,4.2895,9600.0],["2002-11-05",4.2945,4.2996,4.2289,4.2971,6000.0],["2002-11-06",4.2895,4.3147,4.176,4.2365,20400.0],["2002-11-07",4.2491,4.287,4.239,4.2643,14000.0],["2002-11-08",4.2668,4.3147,4.2592,4.292,4400.0],["2002-11-11",4.2895,4.2895,4.2895,4.2895,2000.0],["2002-11-12",4.292,4.3122,4.2794,4.3122,5400.0],["2002-11-13",4.3122,4.3122,4.2643,4.2769,6600.0],["2002-11-14",4.2643,4.2668,4.2012,4.2441,8700.0],["2002-11-15",4.2643,4.3526,4.2592,4.2617,17800.0],["2002-11-18",4.2516,4.3021,4.2516,4.3021,1400.0],["2002-11-19",4.292,4.292,4.2516,4.2845,4300.0],["2002-11-20",4.3147,4.3147,4.2466,4.2769,9400.0],["2002-11-21",4.2819,4.3147,4.2643,4.2643,8700.0],["2002-11-22",4.2895,4.2895,4.2491,4.2643,16200.0],["2002-11-25",4.2012,4.2895,4.2012,4.2643,22100.0],["2002-11-26",4.2643,4.2643,4.239,4.2416,5500.0],["2002-11-27",4.2516,4.2895,4.2516,4.2845,23200.0],["2002-11-29",4.2844,4.2844,4.2819,4.2819,1900.0],["2002-12-02",4.2895,4.2895,4.2643,4.2769,10400.0],["2002-12-03",4.2643,4.2895,4.2643,4.2718,17700.0],["2002-12-04",4.2769,4.2895,4.2416,4.2845,11600.0],["2002-12-05",4.2794,4.2895,4.2643,4.2794,9400.0],["2002-12-06",4.287,4.2945,4.2769,4.2945,10900.0],["2002-12-09",4.2971,4.3652,4.2895,4.3601,15400.0],["2002-12-10",4.3526,4.4434,4.34,4.4157,27000.0],["2002-12-11",4.4661,4.4964,4.4535,4.4762,25400.0],["2002-12-12",4.4787,4.5292,4.456,4.4914,12900.0],["2002-12-13",4.5418,4.5443,4.4283,4.4914,17700.0],["2002-12-16",4.5418,4.5418,4.4787,4.4888,22800.0],["2002-12-17",4.4787,4.4838,4.4283,4.4661,32600.0],["2002-12-18",4.4558,4.4635,4.4065,4.4195,13400.0],["2002-12-19",4.4273,4.4273,4.3392,4.3651,27400.0],["2002-12-20",4.3651,4.3936,4.3495,4.3651,7200.0],["2002-12-23",4.391,4.4039,4.3599,4.4039,9600.0],["2002-12-24",4.4143,4.4169,4.378,4.4014,4000.0],["2002-12-26",4.391,4.4014,4.391,4.4014,4900.0],["2002-12-27",4.4091,4.4169,4.3729,4.378,8300.0],["2002-12-30",4.3651,4.378,4.3418,4.3521,5000.0],["2002-12-31",4.3573,4.4117,4.3521,4.378,17100.0],["2003-01-02",4.3521,4.4117,4.3521,4.4117,12900.0],["2003-01-03",4.391,4.4428,4.3806,4.4428,11200.0],["2003-01-06",4.4558,4.5205,4.404,4.5076,14800.0],["2003-01-07",4.5335,4.5853,4.4817,4.5464,18000.0],["2003-01-08",4.5361,4.5879,4.5361,4.5464,11100.0],["2003-01-09",4.5413,4.5542,4.5335,4.5438,5800.0],["2003-01-10",4.5697,4.5697,4.5205,4.5205,8400.0],["2003-01-13",4.5464,4.5568,4.4609,4.4843,7900.0],["2003-01-14",4.4946,4.4946,4.3832,4.435,21500.0],["2003-01-15",4.435,4.435,4.3599,4.4169,19600.0],["2003-01-16",4.4039,4.4324,4.3832,4.4039,20400.0],["2003-01-17",4.4273,4.4299,4.4014,4.4143,15400.0],["2003-01-21",4.4247,4.4506,4.4091,4.435,19000.0],["2003-01-22",4.4506,4.4532,4.4091,4.4428,9800.0],["2003-01-23",4.4506,4.4687,4.4428,4.4532,9900.0],["2003-01-24",4.4558,4.4843,4.4428,4.4687,6200.0],["2003-01-27",4.4558,4.4635,4.435,4.4428,17400.0],["2003-01-28",4.4687,4.4687,4.4273,4.4454,2500.0],["2003-01-29",4.4299,4.4428,4.4169,4.4376,5800.0],["2003-01-30",4.4428,4.4972,4.4428,4.4894,4100.0],["2003-01-31",4.5179,4.5827,4.5179,4.5568,7000.0],["2003-02-03",4.5723,4.5775,4.5335,4.5335,4900.0],["2003-02-04",4.5231,4.562,4.5231,4.5516,3700.0],["2003-02-05",4.5594,4.5982,4.5594,4.5723,8400.0],["2003-02-06",4.5594,4.6034,4.5594,4.5879,8200.0],["2003-02-07",4.6112,4.6112,4.5594,4.5853,7700.0],["2003-02-10",4.5982,4.6216,4.5853,4.5853,2600.0],["2003-02-11",4.5905,4.6423,4.5801,4.606,9900.0],["2003-02-12",4.5853,4.6112,4.5853,4.6034,4500.0],["2003-02-13",4.606,4.6345,4.5594,4.6112,14500.0],["2003-02-14",4.619,4.6371,4.5957,4.606,8100.0],["2003-02-18",4.606,4.6371,4.5982,4.6216,10700.0],["2003-02-19",4.6345,4.6604,4.6216,4.6501,10000.0],["2003-02-20",4.663,4.6889,4.6112,4.6785,30200.0],["2003-02-21",4.676,4.7019,4.663,4.6993,23100.0],["2003-02-24",4.6889,4.7019,4.6708,4.6734,15500.0],["2003-02-25",4.6785,4.6785,4.6293,4.6501,7100.0],["2003-02-26",4.6526,4.6941,4.6423,4.6734,4600.0],["2003-02-27",4.663,4.7019,4.6501,4.6501,16700.0],["2003-02-28",4.6656,4.6941,4.6371,4.6371,7000.0],["2003-03-03",4.6112,4.6604,4.606,4.6319,15500.0],["2003-03-04",4.6501,4.6863,4.6423,4.6604,10000.0],["2003-03-05",4.6863,4.6863,4.6526,4.676,5200.0],["2003-03-06",4.6708,4.6837,4.663,4.6708,5400.0],["2003-03-07",4.6371,4.6889,4.6371,4.6501,7400.0],["2003-03-10",4.6604,4.7899,4.6604,4.7614,32300.0],["2003-03-11",4.7744,4.8184,4.7744,4.7977,29300.0],["2003-03-12",4.8029,4.8184,4.7692,4.8003,27300.0],["2003-03-13",4.7925,4.8521,4.7925,4.8184,26700.0],["2003-03-14",4.8184,4.8521,4.8055,4.8392,37100.0],["2003-03-17",4.8702,4.9609,4.8443,4.9609,23100.0],["2003-03-18",5.0127,5.0594,4.948,5.036,33300.0],["2003-03-19",5.0645,5.1164,5.0542,5.0749,19700.0],["2003-03-20",5.0879,5.1138,5.0257,5.0645,17000.0],["2003-03-21",5.0904,5.1785,5.0904,5.1552,49700.0],["2003-03-24",5.1578,5.1863,5.1552,5.1733,29800.0],["2003-03-25",5.1915,5.3625,5.1811,5.2951,34900.0],["2003-03-26",5.3322,5.4118,5.3322,5.3322,34200.0],["2003-03-27",5.3243,5.3561,5.2712,5.3057,7900.0],["2003-03-28",5.2792,5.2792,5.2155,5.2474,14600.0],["2003-03-31",5.1996,5.1996,5.1572,5.1704,20900.0],["2003-04-01",5.1598,5.1678,5.1067,5.1333,33700.0],["2003-04-02",5.1678,5.1678,5.1041,5.1465,33500.0],["2003-04-03",5.1598,5.1704,5.1465,5.1678,6400.0],["2003-04-04",5.1678,5.1678,5.1333,5.1386,3500.0],["2003-04-07",5.1545,5.2394,5.1333,5.2367,18000.0],["2003-04-08",5.2341,5.2553,5.2129,5.2527,9300.0],["2003-04-09",5.2659,5.2924,5.25,5.2845,6700.0],["2003-04-10",5.2924,5.3322,5.2924,5.3322,8800.0],["2003-04-11",5.3322,5.3375,5.2792,5.3057,6700.0],["2003-04-14",5.2925,5.3429,5.2739,5.2739,5400.0],["2003-04-15",5.2394,5.2659,5.2288,5.2659,16200.0],["2003-04-16",5.2712,5.3375,5.2288,5.3084,14800.0],["2003-04-17",5.3084,5.3614,5.2792,5.3057,21800.0],["2003-04-21",5.2925,5.3031,5.2659,5.2792,18100.0],["2003-04-22",5.2845,5.3322,5.2845,5.3004,16900.0],["2003-04-23",5.3322,5.388,5.3322,5.3614,15900.0],["2003-04-24",5.3853,5.4304,5.3853,5.4198,15400.0],["2003-04-25",5.4198,5.4516,5.4039,5.4251,12400.0],["2003-04-28",5.4171,5.4463,5.4145,5.4437,7500.0],["2003-04-29",5.4516,5.5551,5.4516,5.4914,12100.0],["2003-04-30",5.5047,5.5524,5.4781,5.4914,12500.0],["2003-05-01",5.4516,5.5312,5.4516,5.5047,7200.0],["2003-05-02",5.5047,5.5683,5.5047,5.5683,8800.0],["2003-05-05",5.571,5.7302,5.571,5.7275,16100.0],["2003-05-06",5.701,5.762,5.6904,5.7302,29000.0],["2003-05-07",5.7302,5.7647,5.6904,5.7461,14300.0],["2003-05-08",5.7594,5.762,5.7381,5.7567,17200.0],["2003-05-09",5.7567,5.7673,5.6904,5.7673,16400.0],["2003-05-12",5.7302,5.8151,5.7036,5.8071,26100.0],["2003-05-13",5.8628,5.8628,5.8098,5.8336,12000.0],["2003-05-14",5.8363,5.9053,5.823,5.9053,18100.0],["2003-05-15",5.8893,5.9451,5.8867,5.9451,13300.0],["2003-05-16",6.1281,6.2342,6.0936,6.2103,18900.0],["2003-05-19",6.2342,6.2342,6.1281,6.1307,15600.0],["2003-05-20",6.1281,6.1493,6.0883,6.1201,12300.0],["2003-05-21",6.1281,6.1387,6.0883,6.1148,11400.0],["2003-05-22",6.1148,6.1148,6.0352,6.0352,24100.0],["2003-05-23",6.022,6.083,6.022,6.0697,16500.0],["2003-05-27",6.0777,6.1148,6.0618,6.1016,20800.0],["2003-05-28",6.1042,6.1414,6.1016,6.1016,7500.0],["2003-05-29",6.1016,6.1281,6.0512,6.0618,16800.0],["2003-05-30",6.0565,6.1148,6.0565,6.1148,8000.0],["2003-06-02",6.1095,6.1812,6.1095,6.1812,11300.0],["2003-06-03",6.205,6.2209,6.1732,6.2209,9800.0],["2003-06-04",6.2342,6.3642,6.2263,6.2979,20300.0],["2003-06-05",6.3244,6.4464,6.3244,6.4332,18100.0],["2003-06-06",6.4332,6.473,6.4252,6.473,7200.0],["2003-06-09",6.5393,6.5526,6.4862,6.4862,21900.0],["2003-06-10",6.5526,6.6295,6.5526,6.6215,34200.0],["2003-06-11",6.6321,6.8125,6.6321,6.7966,29000.0],["2003-06-12",6.8444,6.8629,6.7276,6.7383,29900.0],["2003-06-13",6.7383,6.7383,6.4995,6.5526,28400.0],["2003-06-16",6.5791,6.6879,6.5791,6.6083,28500.0],["2003-06-17",6.6321,6.6693,6.5658,6.5923,17600.0],["2003-06-18",6.6321,6.6719,6.595,6.6719,9700.0],["2003-06-19",6.7383,6.8125,6.7064,6.7648,20800.0],["2003-06-20",6.7648,6.8125,6.725,6.7807,19700.0],["2003-06-23",6.7807,6.8152,6.7648,6.7648,12100.0],["2003-06-24",6.7383,6.7993,6.733,6.7648,7500.0],["2003-06-25",6.7648,6.7993,6.7648,6.7807,27600.0],["2003-06-26",6.7794,6.7794,6.6928,6.6982,21700.0],["2003-06-27",6.7199,6.8091,6.7199,6.7604,35200.0],["2003-06-30",6.7334,6.7469,6.5738,6.5738,19700.0],["2003-07-01",6.5468,6.5468,6.2872,6.298,48900.0],["2003-07-02",6.3115,6.5306,6.2439,6.5306,34800.0],["2003-07-03",6.5306,6.5441,6.4981,6.4981,8000.0],["2003-07-07",6.5035,6.5441,6.4927,6.5143,9900.0],["2003-07-08",6.49,6.49,6.3278,6.3386,21000.0],["2003-07-09",6.3115,6.3251,6.2602,6.3034,17300.0],["2003-07-10",6.2601,6.2601,6.1114,6.1331,30800.0],["2003-07-11",6.1276,6.1898,6.1276,6.1844,23200.0],["2003-07-14",6.1925,6.2683,6.1925,6.2574,19200.0],["2003-07-15",6.3142,6.3278,6.2737,6.3278,12700.0],["2003-07-16",6.3386,6.3872,6.3278,6.3683,26200.0],["2003-07-17",6.3413,6.344,6.225,6.2601,20500.0],["2003-07-18",6.2196,6.3413,6.1925,6.3061,21200.0],["2003-07-21",6.3061,6.3278,6.2737,6.3007,9300.0],["2003-07-22",6.3278,6.3818,6.3278,6.3818,25700.0],["2003-07-23",6.3548,6.4089,6.3494,6.3494,9000.0],["2003-07-24",6.3548,6.517,6.3278,6.4873,15900.0],["2003-07-25",6.49,6.4927,6.4359,6.4359,13900.0],["2003-07-28",6.49,6.6252,6.49,6.5955,15700.0],["2003-07-29",6.6117,6.6658,6.5982,6.6523,35400.0],["2003-07-30",6.6252,6.7875,6.5982,6.6793,659600.0],["2003-07-31",6.6658,6.6658,6.6117,6.655,56800.0],["2003-08-01",6.6577,6.7117,6.655,6.7117,36500.0],["2003-08-04",6.7063,6.709,6.6793,6.709,37100.0],["2003-08-05",6.6793,6.7766,6.6793,6.7685,39900.0],["2003-08-06",6.7739,6.7739,6.6847,6.7063,37200.0],["2003-08-07",6.6793,6.6928,6.6441,6.6604,46900.0],["2003-08-08",6.6631,6.6793,6.6333,6.6387,49700.0],["2003-08-11",6.6252,6.6306,6.5874,6.5982,15000.0],["2003-08-12",6.5874,6.6117,6.5874,6.5982,12900.0],["2003-08-13",6.5982,6.6063,6.3683,6.3683,42900.0],["2003-08-14",6.3954,6.5197,6.3954,6.5008,14700.0],["2003-08-15",6.4792,6.5035,6.4522,6.4549,8200.0],["2003-08-18",6.4548,6.6387,6.4548,6.6387,16800.0],["2003-08-19",6.6523,6.6712,6.6252,6.6712,13100.0],["2003-08-20",6.6387,6.6658,6.6252,6.6577,8900.0],["2003-08-21",6.6631,6.6712,6.6441,6.6658,21100.0],["2003-08-22",6.6766,6.6766,6.6036,6.6252,16600.0],["2003-08-25",6.6793,6.7063,6.6036,6.6036,20700.0],["2003-08-26",6.6306,6.6712,6.6117,6.6468,14000.0],["2003-08-27",6.6793,6.6793,6.5982,6.6036,17600.0],["2003-08-28",6.5711,6.5765,6.517,6.5603,7000.0],["2003-08-29",6.5711,6.5792,6.5576,6.5576,7200.0],["2003-09-02",6.5846,6.6387,6.5576,6.6387,60300.0],["2003-09-03",6.6523,6.7334,6.6523,6.7334,31200.0],["2003-09-04",6.7199,6.7334,6.6982,6.7199,22600.0],["2003-09-05",6.7063,6.7469,6.6928,6.728,10000.0],["2003-09-08",6.7063,6.7604,6.6847,6.7199,24700.0],["2003-09-09",6.7253,6.7496,6.7063,6.7496,11100.0],["2003-09-10",6.7496,6.7496,6.7063,6.7199,18400.0],["2003-09-11",6.6928,6.7334,6.6928,6.7199,18800.0],["2003-09-12",6.7199,6.7523,6.7199,6.7523,6900.0],["2003-09-15",6.7523,6.7523,6.7199,6.7199,13000.0],["2003-09-16",6.7523,6.755,6.7226,6.7469,10900.0],["2003-09-17",6.6928,6.7199,6.6847,6.7117,28100.0],["2003-09-18",6.6928,6.7604,6.6874,6.7523,28900.0],["2003-09-19",6.7577,6.7604,6.7442,6.755,14600.0],["2003-09-22",6.7577,6.7577,6.7334,6.7388,16000.0],["2003-09-23",6.755,6.7577,6.7415,6.7469,13200.0],["2003-09-24",6.7523,6.7604,6.7469,6.7604,14800.0],["2003-09-25",6.7604,6.7604,6.7388,6.7442,18400.0],["2003-09-26",6.7318,6.798,6.7014,6.798,26100.0],["2003-09-29",6.7704,6.7704,6.7345,6.7566,45800.0],["2003-09-30",6.7566,6.7566,6.7235,6.7511,46700.0],["2003-10-01",6.729,6.7566,6.729,6.7538,22800.0],["2003-10-02",6.7566,6.7566,6.729,6.7318,17400.0],["2003-10-03",6.7428,6.8118,6.7345,6.8118,13400.0],["2003-10-06",6.8531,6.8614,6.8145,6.8256,8600.0],["2003-10-07",6.8531,6.8669,6.8256,6.8531,7300.0],["2003-10-08",6.8669,7.0324,6.8531,6.9552,19200.0],["2003-10-09",6.9359,6.9772,6.8945,6.9497,14200.0],["2003-10-10",6.9772,7.0048,6.9359,6.9662,9600.0],["2003-10-13",6.9827,7.0572,6.9772,7.0407,15900.0],["2003-10-14",7.06,7.1151,7.0434,7.0931,11700.0],["2003-10-15",7.0986,7.1344,7.0738,7.0738,32800.0],["2003-10-16",7.0875,7.1262,7.0738,7.1151,17600.0],["2003-10-17",7.1703,7.1703,7.1289,7.1317,17400.0],["2003-10-20",7.1427,7.1703,7.1013,7.1565,11900.0],["2003-10-21",7.1289,7.1841,7.1289,7.1703,39200.0],["2003-10-22",7.1813,7.2199,7.1592,7.1703,14200.0],["2003-10-23",7.1841,7.2199,7.1565,7.1813,18500.0],["2003-10-24",7.2089,7.2227,7.173,7.1758,8600.0],["2003-10-27",7.1841,7.1841,7.1013,7.1013,14100.0],["2003-10-28",7.1151,7.1565,7.1013,7.1289,14000.0],["2003-10-29",7.1013,7.1041,7.0738,7.0875,17200.0],["2003-10-30",7.1179,7.1289,7.082,7.1096,9000.0],["2003-10-31",7.1096,7.1151,7.0655,7.1151,15600.0],["2003-11-03",7.1427,7.1648,7.1013,7.1592,22000.0],["2003-11-04",7.151,7.1841,7.1041,7.1841,14100.0],["2003-11-05",7.1979,7.2806,7.1979,7.253,22800.0],["2003-11-06",7.2668,7.2806,7.2172,7.2172,10400.0],["2003-11-07",7.1703,7.1841,7.1427,7.1786,12900.0],["2003-11-10",7.1785,7.2392,7.1703,7.2172,10200.0],["2003-11-11",7.2254,7.2254,7.1841,7.2144,3100.0],["2003-11-12",7.2254,7.253,7.2034,7.2254,5500.0],["2003-11-13",7.2392,7.253,7.2172,7.2282,4300.0],["2003-11-14",7.2282,7.2944,7.2282,7.2365,15100.0],["2003-11-17",7.2392,7.2723,7.2254,7.2392,13900.0],["2003-11-18",7.2254,7.3082,7.2254,7.2696,22300.0],["2003-11-19",7.2806,7.2861,7.2254,7.2309,9200.0],["2003-11-20",7.2282,7.2475,7.2282,7.2447,12400.0],["2003-11-21",7.2447,7.2475,7.2337,7.2447,1700.0],["2003-11-24",7.2254,7.2503,7.2172,7.2282,9700.0],["2003-11-25",7.2475,7.3109,7.2475,7.2971,11400.0],["2003-11-26",7.3027,7.3027,7.2723,7.2971,5800.0],["2003-11-28",7.2833,7.3054,7.2696,7.2944,5800.0],["2003-12-01",7.3026,7.4185,7.2971,7.4157,25500.0],["2003-12-02",7.3633,7.4571,7.3633,7.4102,11900.0],["2003-12-03",7.4102,7.4185,7.3633,7.3854,18200.0],["2003-12-04",7.3854,7.4323,7.3826,7.4323,8300.0],["2003-12-05",7.4323,7.5012,7.4185,7.5012,19100.0],["2003-12-08",7.5012,7.5977,7.4736,7.5977,29400.0],["2003-12-09",7.595,7.7742,7.595,7.7632,61100.0],["2003-12-10",7.7632,7.8239,7.6943,7.708,26800.0],["2003-12-11",7.7356,7.777,7.7274,7.7494,32500.0],["2003-12-12",7.7356,7.8818,7.7356,7.8597,54700.0],["2003-12-15",7.8597,7.8763,7.8321,7.8542,58900.0],["2003-12-16",7.8377,7.8459,7.7908,7.7908,17200.0],["2003-12-17",7.8046,7.8597,7.7632,7.8542,37300.0],["2003-12-18",7.9117,7.9398,7.8837,7.9033,11600.0],["2003-12-19",7.9033,7.9145,7.8444,7.8556,35600.0],["2003-12-22",7.8556,7.8977,7.8472,7.8921,30100.0],["2003-12-23",7.8949,7.9089,7.8696,7.8977,16500.0],["2003-12-24",7.9033,7.9117,7.8696,7.9117,4000.0],["2003-12-26",7.9117,7.9117,7.8949,7.8949,1100.0],["2003-12-29",7.8837,7.9622,7.8724,7.9538,18800.0],["2003-12-30",7.9398,7.9959,7.9173,7.9959,55900.0],["2003-12-31",7.9959,8.0099,7.9258,7.9342,26100.0],["2004-01-02",7.9201,7.9201,7.8556,7.9117,10200.0],["2004-01-05",7.8977,7.8977,7.7406,7.763,34100.0],["2004-01-06",7.7574,7.8921,7.7574,7.8696,25600.0],["2004-01-07",7.9117,7.9314,7.8556,7.8556,15200.0],["2004-01-08",7.8276,7.8416,7.7743,7.7743,9500.0],["2004-01-09",7.7658,7.836,7.7518,7.8135,12700.0],["2004-01-12",7.7995,7.8837,7.7799,7.8191,11000.0],["2004-01-13",7.8472,7.9117,7.836,7.9089,15500.0],["2004-01-14",7.9257,7.965,7.8977,7.9454,16100.0],["2004-01-15",7.9454,7.9959,7.9454,7.9875,24600.0],["2004-01-16",7.9903,7.9903,7.9229,7.9229,10200.0],["2004-01-20",7.9229,7.9622,7.8977,7.9454,26500.0],["2004-01-21",7.9117,7.9959,7.8696,7.9903,21700.0],["2004-01-22",7.9931,7.9959,7.9678,7.9959,20700.0],["2004-01-23",7.9959,8.0099,7.9903,8.0099,26000.0],["2004-01-26",8.0099,8.0239,7.9847,8.0071,34000.0],["2004-01-27",8.0239,8.052,7.9987,8.0239,47200.0],["2004-01-28",8.038,8.1698,8.0268,8.1362,25200.0],["2004-01-29",8.1502,8.2344,8.1081,8.1726,21900.0],["2004-01-30",8.1502,8.2877,8.139,8.2877,11200.0],["2004-02-02",8.2596,8.3045,8.1502,8.3045,24700.0],["2004-02-03",8.2905,8.543,8.2905,8.5149,39800.0],["2004-02-04",8.4869,8.4869,8.4392,8.4532,20300.0],["2004-02-05",8.4448,8.4476,8.4027,8.4448,18100.0],["2004-02-06",8.4027,8.4728,8.3662,8.3859,24000.0],["2004-02-09",8.4027,8.4308,8.3971,8.4279,12000.0],["2004-02-10",8.4448,8.5205,8.4195,8.4925,11100.0],["2004-02-11",8.5009,8.6271,8.5009,8.6271,13300.0],["2004-02-12",8.6271,8.6271,8.5289,8.5514,9100.0],["2004-02-13",8.5654,8.6271,8.5654,8.571,8300.0],["2004-02-17",8.5851,8.6552,8.5205,8.543,12900.0],["2004-02-18",8.543,8.5514,8.5009,8.5514,8600.0],["2004-02-19",8.5514,8.5991,8.5514,8.5626,13500.0],["2004-02-20",8.571,8.5795,8.5458,8.5626,2500.0],["2004-02-23",8.529,8.5991,8.529,8.5626,16300.0],["2004-02-24",8.5346,8.557,8.3887,8.5514,26100.0],["2004-02-25",8.4813,8.5009,8.2905,8.3045,22300.0],["2004-02-26",8.3326,8.3466,8.1362,8.3466,41000.0],["2004-02-27",8.3746,8.4336,8.3606,8.3999,14300.0],["2004-03-01",8.4279,8.5542,8.4279,8.5542,19200.0],["2004-03-02",8.5542,8.8712,8.543,8.8095,22200.0],["2004-03-03",8.6692,8.8656,8.6692,8.8544,27000.0],["2004-03-04",8.8544,8.9358,8.8544,8.8853,8300.0],["2004-03-05",8.8853,8.9358,8.8853,8.8909,8800.0],["2004-03-08",8.8909,8.9189,8.8656,8.9133,19000.0],["2004-03-09",8.9835,9.0059,8.9498,8.9778,22700.0],["2004-03-10",8.975,8.9806,8.8376,8.86,19600.0],["2004-03-11",8.8376,8.9077,8.8235,8.9049,9600.0],["2004-03-12",8.9217,8.9217,8.6973,8.8376,15600.0],["2004-03-15",8.8797,8.9358,8.8684,8.8937,14000.0],["2004-03-16",8.8937,8.9077,8.7814,8.8319,11200.0],["2004-03-17",8.8516,8.9919,8.8516,8.9919,22200.0],["2004-03-18",8.9919,9.0929,8.9778,9.0901,12600.0],["2004-03-19",9.076,9.1826,9.076,9.1826,27500.0],["2004-03-22",9.2528,9.3762,9.2528,9.2865,33500.0],["2004-03-23",9.3005,9.3285,9.1883,9.1883,15600.0],["2004-03-24",9.2163,9.2303,9.062,9.1714,13400.0],["2004-03-25",9.1883,9.1995,9.1462,9.1462,35100.0],["2004-03-26",9.1658,9.1658,9.0199,9.062,30700.0],["2004-03-29",9.1005,9.1232,8.9922,9.0406,17600.0],["2004-03-30",9.0577,9.0577,8.8327,8.9296,40700.0],["2004-03-31",8.9438,9.1745,8.9296,9.1745,63700.0],["2004-04-01",9.146,9.3055,9.1375,9.2714,34400.0],["2004-04-02",9.2856,9.2856,9.166,9.1774,22600.0],["2004-04-05",9.1147,9.1432,8.6105,8.6931,59900.0],["2004-04-06",8.6219,8.659,7.8415,8.1434,139800.0],["2004-04-07",8.1178,8.2858,8.0608,8.226,89400.0],["2004-04-08",8.2403,8.2403,7.9184,7.9184,24200.0],["2004-04-12",7.9326,7.9383,7.0468,7.3573,189100.0],["2004-04-13",7.2149,7.2775,6.9813,7.249,182200.0],["2004-04-14",7.2177,7.2861,7.1351,7.1778,76800.0],["2004-04-15",7.1864,7.306,7.1778,7.249,118300.0],["2004-04-16",7.2633,7.4199,7.2063,7.3573,49900.0],["2004-04-19",7.3858,7.4029,7.3345,7.3658,46600.0],["2004-04-20",7.4228,7.4769,7.2633,7.2747,29900.0],["2004-04-21",7.2747,7.3345,7.2177,7.3288,33100.0],["2004-04-22",7.3288,7.4057,7.1978,7.3117,61700.0],["2004-04-23",7.3202,7.3231,7.0639,7.0667,34300.0],["2004-04-26",7.0525,7.0781,6.9101,6.95,91400.0],["2004-04-27",6.893,7.0354,6.8531,6.9756,87100.0],["2004-04-28",6.9927,6.9955,6.893,6.9414,29200.0],["2004-04-29",6.9785,7.0639,6.9215,6.9272,18100.0],["2004-04-30",6.9072,6.9784,6.6936,6.9784,44800.0],["2004-05-03",6.9072,6.9072,6.7563,6.8759,45800.0],["2004-05-04",6.893,7.1152,6.893,7.1123,37300.0],["2004-05-05",7.1351,7.2775,7.1351,7.2177,31200.0],["2004-05-06",7.1921,7.2006,6.9129,6.9784,42800.0],["2004-05-07",6.9813,7.0069,6.6936,6.7933,39200.0],["2004-05-10",6.7078,6.7221,6.4088,6.6224,47300.0],["2004-05-11",6.5654,6.7705,6.5654,6.7563,20100.0],["2004-05-12",6.6851,6.6851,6.3632,6.4885,59200.0],["2004-05-13",6.5142,6.6082,6.4088,6.4942,40000.0],["2004-05-14",6.4971,6.6252,6.4971,6.5654,18800.0],["2004-05-17",6.5939,6.6765,6.5369,6.5882,25500.0],["2004-05-18",6.6082,6.7363,6.5939,6.6851,16200.0],["2004-05-19",6.7278,6.9784,6.7278,6.8645,48400.0],["2004-05-20",6.893,6.9927,6.8788,6.9101,8600.0],["2004-05-21",6.9101,6.9784,6.893,6.9585,15400.0],["2004-05-24",6.9357,7.0497,6.9357,6.9642,9600.0],["2004-05-25",6.9585,7.081,6.9072,6.95,16100.0],["2004-05-26",6.95,6.9785,6.9215,6.9471,117000.0],["2004-05-27",6.9784,6.9784,6.7933,6.799,48800.0],["2004-05-28",6.8018,6.95,6.7848,6.9215,28900.0],["2004-06-01",6.9357,6.9357,6.7677,6.893,23000.0],["2004-06-02",6.8645,6.9443,6.8503,6.9015,8600.0],["2004-06-03",6.9784,6.9784,6.9072,6.9215,16200.0],["2004-06-04",6.9072,6.9471,6.9072,6.9129,12400.0],["2004-06-07",6.9072,7.0895,6.9072,7.061,54000.0],["2004-06-08",7.0781,7.0781,7.0012,7.0383,14200.0],["2004-06-09",7.0497,7.0497,7.0069,7.0212,33300.0],["2004-06-10",7.024,7.024,6.9756,6.9841,17600.0],["2004-06-14",6.9841,6.987,6.9072,6.9072,29100.0],["2004-06-15",6.9215,6.9984,6.8759,6.9955,16000.0],["2004-06-16",7.0383,7.0497,6.987,7.0326,9700.0],["2004-06-17",7.0354,7.0667,7.0069,7.0667,78100.0],["2004-06-18",7.0696,7.1465,7.0696,7.118,15500.0],["2004-06-21",7.1408,7.3772,7.1294,7.3345,34000.0],["2004-06-22",7.3687,7.4427,7.3487,7.4171,27000.0],["2004-06-23",7.4199,7.5339,7.4199,7.5339,17500.0],["2004-06-24",7.5481,7.7532,7.5481,7.6934,47500.0],["2004-06-25",7.7048,7.719,7.5054,7.5054,39500.0],["2004-06-28",7.4865,7.5301,7.3705,7.3879,34800.0],["2004-06-29",7.4024,7.4981,7.3995,7.4488,12800.0],["2004-06-30",7.472,7.4865,7.3124,7.3414,23600.0],["2004-07-01",7.3414,7.4024,7.3414,7.3734,15400.0],["2004-07-02",7.385,7.414,7.2544,7.2573,15100.0],["2004-07-06",7.2428,7.2428,7.1789,7.1964,18500.0],["2004-07-07",7.2544,7.3385,7.2544,7.3211,15200.0],["2004-07-08",7.3356,7.443,7.3356,7.3705,30300.0],["2004-07-09",7.3995,7.3995,7.2254,7.3066,36400.0],["2004-07-12",7.3269,7.4053,7.2979,7.3821,36900.0],["2004-07-13",7.3705,7.562,7.3647,7.5417,23300.0],["2004-07-14",7.5591,7.6606,7.5301,7.5446,17200.0],["2004-07-15",7.5301,7.5736,7.501,7.5417,7700.0],["2004-07-16",7.5417,7.6026,7.5417,7.5939,8500.0],["2004-07-19",7.5939,7.6287,7.5446,7.6258,37200.0],["2004-07-20",7.6258,7.6287,7.5736,7.62,12200.0],["2004-07-21",7.6142,7.6142,7.5213,7.5417,11700.0],["2004-07-22",7.5155,7.5155,7.4546,7.4633,12700.0],["2004-07-23",7.4633,7.4633,7.3124,7.3124,10500.0],["2004-07-26",7.3124,7.3559,7.2254,7.2254,15700.0],["2004-07-27",7.2486,7.2544,7.1122,7.1412,11900.0],["2004-07-28",7.1528,7.1702,7.1035,7.1093,12500.0],["2004-07-29",7.1093,7.176,7.1093,7.1354,24800.0],["2004-07-30",7.1499,7.2225,7.1151,7.2225,17500.0],["2004-08-02",7.2399,7.53,7.1992,7.501,30500.0],["2004-08-03",7.5591,7.5823,7.4865,7.5591,33800.0],["2004-08-04",7.5504,7.6026,7.5097,7.5446,18100.0],["2004-08-05",7.5736,7.5881,7.533,7.5446,5800.0],["2004-08-06",7.5446,7.591,7.4807,7.5301,17500.0],["2004-08-09",7.5591,7.6751,7.5591,7.5794,14600.0],["2004-08-10",7.6084,7.7477,7.5939,7.5939,14800.0],["2004-08-11",7.5736,7.6664,7.5591,7.5591,8900.0],["2004-08-12",7.5736,7.5939,7.5184,7.5184,10000.0],["2004-08-13",7.5213,7.5446,7.4778,7.4981,4900.0],["2004-08-16",7.5155,7.5242,7.4662,7.4836,9700.0],["2004-08-17",7.501,7.6026,7.501,7.5881,5000.0],["2004-08-18",7.5881,7.6896,7.5823,7.6896,10500.0],["2004-08-19",7.6867,7.7448,7.6867,7.6867,12000.0],["2004-08-20",7.6926,7.8202,7.6751,7.8086,11000.0],["2004-08-23",7.7854,7.9073,7.7854,7.8347,6500.0],["2004-08-24",7.8057,7.8783,7.7622,7.797,18500.0],["2004-08-25",7.797,7.8696,7.797,7.8667,8400.0],["2004-08-26",7.8231,7.9044,7.7941,7.8812,10300.0],["2004-08-27",7.887,7.9798,7.8783,7.9508,12900.0],["2004-08-30",7.9653,7.9798,7.8638,7.9044,10400.0],["2004-08-31",7.9334,7.9682,7.9073,7.9479,8500.0],["2004-09-01",7.9189,8.0698,7.916,8.0698,14900.0],["2004-09-02",8.0553,8.2033,8.0524,8.1539,9800.0],["2004-09-03",8.1249,8.1249,8.0088,8.0379,11600.0],["2004-09-07",8.0379,8.2004,8.0379,8.1104,6700.0],["2004-09-08",8.1046,8.18,8.0959,8.18,8500.0],["2004-09-09",8.18,8.2323,8.1568,8.1568,7200.0],["2004-09-10",8.2149,8.2497,8.0814,8.1336,10200.0],["2004-09-13",8.1336,8.1888,8.0959,8.1249,7600.0],["2004-09-14",8.1539,8.1539,8.0814,8.0959,14600.0],["2004-09-15",8.0959,8.2265,8.0669,8.183,10200.0],["2004-09-16",8.2149,8.3251,8.183,8.2874,7000.0],["2004-09-17",8.3454,8.3774,8.2903,8.299,12600.0],["2004-09-20",8.3425,8.4441,8.3019,8.3629,17600.0],["2004-09-21",8.3861,8.4441,8.3861,8.4296,7300.0],["2004-09-22",8.5021,8.5021,8.3861,8.4209,15300.0],["2004-09-23",8.4354,8.4528,8.4035,8.4151,8600.0],["2004-09-24",8.4296,8.4586,8.4267,8.4267,9900.0],["2004-09-27",8.4267,8.4586,8.418,8.4209,9000.0],["2004-09-28",8.4416,8.4416,8.3589,8.3619,4600.0],["2004-09-29",8.3619,8.3619,8.291,8.3146,11300.0],["2004-09-30",8.3737,8.3884,8.3294,8.3825,10500.0],["2004-10-01",8.3619,8.3678,8.2763,8.3058,11300.0],["2004-10-04",8.3087,8.3382,8.294,8.3205,7500.0],["2004-10-05",8.356,8.356,8.2763,8.2851,7600.0],["2004-10-06",8.294,8.3087,8.2733,8.2792,16000.0],["2004-10-07",8.3087,8.3235,8.2792,8.2851,8900.0],["2004-10-08",8.2704,8.2792,8.2261,8.2349,30200.0],["2004-10-11",8.2349,8.2497,8.1523,8.2468,17100.0],["2004-10-12",8.2497,8.294,8.2231,8.294,9000.0],["2004-10-13",8.3087,8.353,8.3028,8.3176,3900.0],["2004-10-14",8.3205,8.353,8.3205,8.3323,5300.0],["2004-10-15",8.3205,8.4416,8.3205,8.4416,8400.0],["2004-10-18",8.412,8.4327,8.3678,8.3943,15000.0],["2004-10-19",8.4238,8.4445,8.3678,8.3766,7200.0],["2004-10-20",8.3766,8.3825,8.2645,8.2792,18300.0],["2004-10-21",8.294,8.3087,8.2645,8.2733,10200.0],["2004-10-22",8.2881,8.3825,8.2054,8.2231,13000.0],["2004-10-25",8.1759,8.2084,8.1464,8.1995,17000.0],["2004-10-26",8.1936,8.2822,8.1907,8.2349,4500.0],["2004-10-27",8.2349,8.3235,8.2349,8.2822,8300.0],["2004-10-28",8.3117,8.5744,8.3117,8.4888,18500.0],["2004-10-29",8.4888,8.5006,8.3825,8.4829,9300.0],["2004-11-01",8.4534,8.4534,8.3796,8.412,10100.0],["2004-11-02",8.3825,8.4475,8.353,8.3973,9100.0],["2004-11-03",8.412,8.4416,8.3678,8.4091,8500.0],["2004-11-04",8.4268,8.5567,8.4268,8.5567,8200.0],["2004-11-05",8.5773,8.5891,8.4297,8.4297,11400.0],["2004-11-08",8.4593,8.477,8.412,8.4534,7300.0],["2004-11-09",8.4357,8.4799,8.412,8.4445,5900.0],["2004-11-10",8.4593,8.5183,8.4179,8.5183,12000.0],["2004-11-11",8.5035,8.5301,8.4888,8.5301,11000.0],["2004-11-12",8.5153,8.5626,8.5065,8.5242,6700.0],["2004-11-15",8.536,8.5744,8.5301,8.5537,8000.0],["2004-11-16",8.5537,8.6334,8.5301,8.6334,8600.0],["2004-11-17",8.8548,9.0024,8.7692,8.8282,92200.0],["2004-11-18",8.902,8.9433,8.7869,8.8253,44300.0],["2004-11-19",8.7662,8.7957,8.7367,8.7367,23700.0],["2004-11-22",8.7367,8.8046,8.7338,8.778,7600.0],["2004-11-23",8.8105,8.8548,8.781,8.84,10200.0],["2004-11-24",8.8695,8.9581,8.8695,8.9138,19600.0],["2004-11-26",8.9433,8.9433,8.9138,8.9197,2800.0],["2004-11-29",8.9433,8.9433,8.7957,8.84,13100.0],["2004-11-30",8.781,8.8843,8.7367,8.8843,41600.0],["2004-12-01",8.9138,8.9728,8.8548,8.9286,17000.0],["2004-12-02",8.9138,8.9994,8.84,8.9994,12700.0],["2004-12-03",8.9994,9.0319,8.8961,9.0319,16900.0],["2004-12-06",9.0319,9.1824,9.0112,9.1824,31800.0],["2004-12-07",9.1942,9.2503,9.1617,9.2237,23000.0],["2004-12-08",9.2237,9.2237,9.1913,9.2119,47800.0],["2004-12-09",9.1942,9.1942,9.0466,9.0761,47400.0],["2004-12-10",9.1057,9.1499,9.0761,9.1145,13700.0],["2004-12-13",9.1293,9.1293,9.0319,9.0702,13600.0],["2004-12-14",9.0702,9.0702,9.0348,9.0466,6100.0],["2004-12-15",9.0673,9.2385,9.0555,9.2385,15900.0],["2004-12-16",9.2385,9.2798,9.2296,9.2444,14800.0],["2004-12-17",9.2532,9.3477,9.2532,9.3418,23100.0],["2004-12-20",9.3418,9.389,9.2975,9.389,55100.0],["2004-12-21",9.374,9.443,9.347,9.428,11400.0],["2004-12-22",9.428,9.5389,9.428,9.5389,10800.0],["2004-12-23",9.5419,9.5569,9.425,9.5239,11700.0],["2004-12-27",9.5239,9.5419,9.347,9.347,12600.0],["2004-12-28",9.365,9.398,9.3381,9.3411,11000.0],["2004-12-29",9.356,9.428,9.3051,9.425,11000.0],["2004-12-30",9.425,9.431,9.383,9.413,2700.0],["2004-12-31",9.428,9.5119,9.404,9.4999,8100.0],["2005-01-03",9.5179,9.5239,9.383,9.386,12800.0],["2005-01-04",9.404,9.422,9.368,9.368,7900.0],["2005-01-05",9.2181,9.2181,8.7715,8.8314,82200.0],["2005-01-06",8.8434,8.8674,8.5736,8.6096,59500.0],["2005-01-07",8.6845,8.8404,8.6666,8.8164,37300.0],["2005-01-10",8.8434,8.8434,8.6666,8.6935,25500.0],["2005-01-11",8.7235,8.7325,8.4957,8.5556,17200.0],["2005-01-12",8.5137,8.5436,8.3188,8.4837,31700.0],["2005-01-13",8.5287,8.6186,8.4687,8.6036,13500.0],["2005-01-14",8.5886,8.6246,8.5077,8.5736,17700.0],["2005-01-18",8.6486,8.8015,8.6486,8.8015,15500.0],["2005-01-19",8.8314,8.8314,8.7445,8.8074,8500.0],["2005-01-20",8.7085,8.7385,8.6576,8.7085,61400.0],["2005-01-21",8.7235,8.8254,8.7085,8.7235,13100.0],["2005-01-24",8.7535,8.8134,8.6636,8.7085,16000.0],["2005-01-25",8.7085,8.7145,8.6636,8.7145,19600.0],["2005-01-26",8.7235,8.7235,8.6696,8.6875,17500.0],["2005-01-27",8.7025,8.7535,8.5766,8.6336,24200.0],["2005-01-28",8.6426,8.7085,8.5436,8.6486,11100.0],["2005-01-31",8.6636,8.7235,8.6336,8.6636,12500.0],["2005-02-01",8.6785,8.7535,8.6606,8.7535,9800.0],["2005-02-02",8.7595,8.7715,8.6785,8.7445,9300.0],["2005-02-03",8.7295,8.8134,8.7085,8.7235,14600.0],["2005-02-04",8.8434,8.8884,8.8134,8.8884,16400.0],["2005-02-07",8.8884,8.9334,8.8434,8.8734,21400.0],["2005-02-08",8.8734,8.9184,8.8554,8.9154,7300.0],["2005-02-09",8.9034,8.9543,8.8434,8.9154,11800.0],["2005-02-10",8.8734,8.9543,8.8614,8.9484,12100.0],["2005-02-11",8.9603,8.9603,8.8584,8.8914,10300.0],["2005-02-14",8.8704,8.8704,8.8284,8.8434,14100.0],["2005-02-15",8.8434,8.8734,8.7745,8.8374,17200.0],["2005-02-16",8.8434,8.8734,8.7835,8.8734,10900.0],["2005-02-17",8.7985,8.9214,8.7985,8.9064,11800.0],["2005-02-18",8.9064,8.9094,8.6935,8.6965,23700.0],["2005-02-22",8.6785,8.6785,8.3938,8.3997,31400.0],["2005-02-23",8.4297,8.4297,8.2379,8.3248,45200.0],["2005-02-24",8.2738,8.2888,7.9471,8.013,73000.0],["2005-02-25",7.9741,8.1839,7.9591,8.1839,38700.0],["2005-02-28",8.1989,8.2379,8.1329,8.2289,35700.0],["2005-03-01",8.3458,8.4237,8.2139,8.3848,52100.0],["2005-03-02",8.3788,8.3788,8.2888,8.3188,31100.0],["2005-03-03",8.3188,8.3788,8.2708,8.3728,16600.0],["2005-03-04",8.3758,8.4507,8.3488,8.4297,31400.0],["2005-03-07",8.4747,8.5287,8.4747,8.4927,14300.0],["2005-03-08",8.5137,8.5317,8.4087,8.4327,15000.0],["2005-03-09",8.4327,8.4807,8.3338,8.4387,18200.0],["2005-03-10",8.4537,8.4687,8.2888,8.3338,23300.0],["2005-03-11",8.3368,8.4117,8.3368,8.3938,6700.0],["2005-03-14",8.3638,8.5257,8.3458,8.4237,15900.0],["2005-03-15",8.4237,8.4837,8.4057,8.4687,13600.0],["2005-03-16",8.4687,8.5137,8.4237,8.4417,12700.0],["2005-03-17",8.4537,8.4957,8.4237,8.4387,8900.0],["2005-03-18",8.4387,8.4957,8.3338,8.4237,29100.0],["2005-03-21",8.4237,8.4417,8.1509,8.2139,29800.0],["2005-03-22",8.2139,8.2738,8.2139,8.2289,16600.0],["2005-03-23",8.2289,8.2289,8.064,8.094,27300.0],["2005-03-24",8.124,8.1659,8.094,8.112,18500.0],["2005-03-28",8.112,8.1359,8.109,8.121,20200.0],["2005-03-29",8.1668,8.1668,8.063,8.1301,47900.0],["2005-03-30",8.0996,8.179,8.0904,8.1484,27900.0],["2005-03-31",8.1393,8.237,8.1362,8.237,38500.0],["2005-04-01",8.237,8.3957,8.0904,8.1515,41900.0],["2005-04-04",8.121,8.2644,8.0904,8.2492,28700.0],["2005-04-05",8.2431,8.2736,8.1973,8.2583,8400.0],["2005-04-06",8.182,8.2431,8.1729,8.2003,13900.0],["2005-04-07",8.2125,8.2889,8.2125,8.2614,15700.0],["2005-04-08",8.2919,8.3041,8.2064,8.2461,6900.0],["2005-04-11",8.2461,8.2492,8.182,8.2034,8800.0],["2005-04-12",8.182,8.2675,8.1362,8.2431,10900.0],["2005-04-13",8.1973,8.3011,8.1759,8.2431,14700.0],["2005-04-14",8.2736,8.295,8.1973,8.2431,16800.0],["2005-04-15",8.2278,8.2431,8.0935,8.1026,19300.0],["2005-04-18",8.1026,8.2278,8.0935,8.1668,17900.0],["2005-04-19",8.1912,8.2889,8.1912,8.2309,15400.0],["2005-04-20",8.2156,8.2889,8.1973,8.2125,14800.0],["2005-04-21",8.2187,8.2187,8.182,8.2156,29900.0],["2005-04-22",8.2431,8.3225,8.2339,8.3225,20600.0],["2005-04-25",8.1698,8.3011,8.1545,8.2644,29200.0],["2005-04-26",8.2431,8.3194,8.2431,8.295,12400.0],["2005-04-27",8.2736,8.3347,8.2706,8.3347,16600.0],["2005-04-28",8.3408,8.3408,8.2431,8.2431,14900.0],["2005-04-29",8.2461,8.3194,8.2461,8.2919,12400.0],["2005-05-02",8.2797,8.295,8.2125,8.2125,27800.0],["2005-05-03",8.2156,8.2736,8.2156,8.2553,18500.0],["2005-05-04",8.2492,8.2736,8.2309,8.2431,33600.0],["2005-05-05",8.2583,8.2797,8.2431,8.2644,24700.0],["2005-05-06",8.2828,8.298,8.2522,8.2919,13400.0],["2005-05-09",8.2736,8.3805,8.2736,8.3805,22100.0],["2005-05-10",8.3774,8.5331,8.3194,8.5331,20900.0],["2005-05-11",8.4721,8.5331,8.4293,8.4934,14900.0],["2005-05-12",8.5484,8.5789,8.4568,8.5575,29700.0],["2005-05-13",8.5789,8.5789,8.4873,8.5026,8200.0],["2005-05-16",8.5026,8.5759,8.5026,8.5667,7700.0],["2005-05-17",8.5789,8.6644,8.5667,8.6644,21300.0],["2005-05-18",8.6705,8.7774,8.6247,8.7774,20800.0],["2005-05-19",8.7926,8.7926,8.701,8.701,14400.0],["2005-05-20",8.7163,8.7438,8.6552,8.6949,11700.0],["2005-05-23",8.701,8.7071,8.6919,8.701,29700.0],["2005-05-24",8.7621,8.7621,8.5331,8.64,19700.0],["2005-05-25",8.5942,8.7163,8.5789,8.6919,19300.0],["2005-05-26",8.7163,8.8231,8.701,8.8231,12800.0],["2005-05-27",8.8537,8.8842,8.7071,8.7651,20900.0],["2005-05-31",8.7774,8.927,8.6552,8.7774,36800.0],["2005-06-01",8.7774,8.8415,8.7255,8.7774,22900.0],["2005-06-02",8.7743,8.7926,8.7041,8.7316,30400.0],["2005-06-03",8.7377,8.7682,8.7102,8.7682,11600.0],["2005-06-06",8.7774,8.8537,8.7346,8.8231,62700.0],["2005-06-07",8.8293,8.8842,8.7529,8.7621,50500.0],["2005-06-08",8.7529,8.7926,8.7377,8.7743,22100.0],["2005-06-09",8.7774,8.8812,8.7529,8.8628,20500.0],["2005-06-10",8.8812,8.9147,8.7621,8.7774,23100.0],["2005-06-13",8.7774,8.93,8.7774,8.8842,41400.0],["2005-06-14",8.8842,9.1101,8.8842,9.0552,25200.0],["2005-06-15",9.043,9.043,8.9727,9.0124,30600.0],["2005-06-16",8.9361,9.0369,8.9361,8.9911,46600.0],["2005-06-17",8.9911,9.159,8.9544,9.1437,27800.0],["2005-06-20",9.1437,9.3147,9.1132,9.3116,20300.0],["2005-06-21",9.3116,9.3544,9.2811,9.3544,26100.0],["2005-06-22",9.4307,9.4307,9.2414,9.2811,41300.0],["2005-06-23",9.2658,9.2658,9.2048,9.2658,30800.0],["2005-06-24",9.2658,9.4337,9.1956,9.1956,267500.0],["2005-06-27",9.1987,9.2811,9.0888,9.2719,38200.0],["2005-06-28",9.2471,9.4178,9.1385,9.4178,35600.0],["2005-06-29",9.3867,9.4736,9.3712,9.4023,39500.0],["2005-06-30",9.4178,9.5047,9.3092,9.3867,22900.0],["2005-07-01",9.3402,9.3743,9.3092,9.3743,12500.0],["2005-07-05",9.3247,9.4147,9.2937,9.3867,26900.0],["2005-07-06",9.3867,9.4085,9.3092,9.3681,16300.0],["2005-07-07",9.3526,9.3681,9.3061,9.365,10400.0],["2005-07-08",9.3712,9.4333,9.303,9.4302,31300.0],["2005-07-11",9.4023,9.5885,9.4023,9.4954,23600.0],["2005-07-12",9.4178,9.4488,9.3712,9.4178,14200.0],["2005-07-13",9.4333,9.4333,9.3092,9.3619,38000.0],["2005-07-14",9.3836,9.3992,9.1633,9.1913,15500.0],["2005-07-15",9.1913,9.2285,9.1571,9.2037,13500.0],["2005-07-18",9.2161,9.2285,9.1416,9.2161,10900.0],["2005-07-19",9.2254,9.334,9.2006,9.3309,7600.0],["2005-07-20",9.3619,9.5016,9.2781,9.4333,44800.0],["2005-07-21",9.3868,9.393,9.3092,9.3557,15200.0],["2005-07-22",9.3712,9.4147,9.3402,9.3867,16600.0],["2005-07-25",9.2781,9.4023,9.2595,9.393,21600.0],["2005-07-26",9.4178,9.4519,9.3557,9.3743,29000.0],["2005-07-27",9.393,9.4271,9.334,9.3992,12200.0],["2005-07-28",9.4023,9.5574,9.4023,9.5574,13200.0],["2005-07-29",9.5729,9.5884,9.4488,9.5109,14300.0],["2005-08-01",9.4954,9.5109,9.4333,9.4612,12500.0],["2005-08-02",9.4333,9.5916,9.4023,9.5388,22900.0],["2005-08-03",9.5388,9.666,9.5016,9.6102,46500.0],["2005-08-04",9.6195,9.6195,9.4333,9.576,26700.0],["2005-08-05",9.5512,9.5543,9.4054,9.4798,34000.0],["2005-08-08",9.4643,9.4674,9.0764,9.1633,58400.0],["2005-08-09",9.1757,9.3743,9.1695,9.2471,33100.0],["2005-08-10",9.3092,9.365,9.2006,9.2161,25400.0],["2005-08-11",9.2006,9.3371,9.1695,9.3371,3900.0],["2005-08-12",9.2595,9.2595,9.002,9.1075,33100.0],["2005-08-15",9.092,9.2006,9.0299,9.1478,16900.0],["2005-08-16",9.1385,9.1385,9.0299,9.1075,15700.0],["2005-08-17",9.1075,9.1447,9.064,9.1075,15500.0],["2005-08-18",9.1075,9.2254,9.0578,9.123,29700.0],["2005-08-19",9.154,9.1851,9.0144,9.0609,21900.0],["2005-08-22",9.0454,9.123,9.0299,9.123,18500.0],["2005-08-23",9.154,9.154,9.0361,9.0609,9600.0],["2005-08-24",9.0144,9.1416,9.0144,9.1354,23500.0],["2005-08-25",9.1013,9.2378,9.0733,9.2192,8200.0],["2005-08-26",9.1851,9.1851,9.0237,9.033,7800.0],["2005-08-29",9.0113,9.1261,8.9585,9.1261,20600.0],["2005-08-30",9.1261,9.1757,9.092,9.1633,5700.0],["2005-08-31",9.1633,9.2378,9.1633,9.1851,16000.0],["2005-09-01",9.185,9.3619,9.185,9.3619,10700.0],["2005-09-02",9.3867,9.393,9.2781,9.2781,8700.0],["2005-09-06",9.2937,9.5574,9.2937,9.5574,16300.0],["2005-09-07",9.4798,9.6443,9.4798,9.6195,14700.0],["2005-09-08",9.6195,9.635,9.3867,9.4178,12200.0],["2005-09-09",9.4023,9.4581,9.4023,9.4209,10600.0],["2005-09-12",9.4209,9.5419,9.4085,9.4954,8500.0],["2005-09-13",9.5419,9.5419,9.4333,9.4519,6900.0],["2005-09-14",9.4333,9.4333,9.0764,9.1385,21200.0],["2005-09-15",9.123,9.2161,9.123,9.1261,11100.0],["2005-09-16",9.1757,9.2626,9.154,9.2471,43600.0],["2005-09-19",9.2006,9.2006,9.0982,9.123,12500.0],["2005-09-20",9.092,9.1354,8.9927,9.0299,33200.0],["2005-09-21",8.9989,9.0827,8.9151,8.9151,30700.0],["2005-09-22",8.9182,8.9182,8.7506,8.8065,29100.0],["2005-09-23",8.8096,8.8592,8.7196,8.8592,13100.0],["2005-09-26",8.8903,8.9337,8.8623,8.8903,12500.0],["2005-09-27",8.9151,8.9151,8.7972,8.9151,16600.0],["2005-09-28",8.8835,8.8835,8.7509,8.7509,18200.0],["2005-09-29",8.7446,8.8709,8.6026,8.8709,39000.0],["2005-09-30",8.8235,8.9182,8.7762,8.9182,20900.0],["2005-10-03",8.9656,9.0287,8.9025,8.9372,26500.0],["2005-10-04",8.9435,9.0287,8.8519,8.8709,36600.0],["2005-10-05",8.9972,8.9972,8.6341,8.6373,38400.0],["2005-10-06",8.5931,8.7636,8.5236,8.7636,35800.0],["2005-10-07",8.7446,8.8077,8.7004,8.8077,22200.0],["2005-10-10",8.8393,8.8393,8.6499,8.6531,13700.0],["2005-10-11",8.6499,8.6531,8.4542,8.47,30000.0],["2005-10-12",8.4731,8.5078,8.2805,8.3247,24800.0],["2005-10-13",8.5331,8.6183,8.35,8.4637,58200.0],["2005-10-14",8.4921,8.7162,8.4289,8.7162,26000.0],["2005-10-17",8.6815,8.7225,8.6026,8.6026,40500.0],["2005-10-18",8.5868,8.6183,8.451,8.4542,18200.0],["2005-10-19",8.4542,8.5363,8.391,8.5236,16000.0],["2005-10-20",8.5236,8.5236,8.35,8.3658,11700.0],["2005-10-21",8.3879,8.4984,8.3784,8.4763,16500.0],["2005-10-24",8.4984,8.5931,8.4984,8.5931,26200.0],["2005-10-25",8.5615,8.6026,8.4163,8.4605,13500.0],["2005-10-26",8.4289,8.5552,8.4226,8.4763,6800.0],["2005-10-27",8.5236,8.5236,8.2553,8.2585,15700.0],["2005-10-28",8.3026,8.4605,8.3026,8.4605,17700.0],["2005-10-31",8.3974,8.5489,8.3942,8.5078,30400.0],["2005-11-01",8.5015,8.5015,8.23,8.3942,40500.0],["2005-11-02",8.3847,8.4447,8.309,8.4447,17400.0],["2005-11-03",8.4289,8.5205,8.4037,8.4605,26000.0],["2005-11-04",8.4447,8.4921,8.3658,8.4037,15000.0],["2005-11-07",8.4226,8.5363,8.4226,8.5236,81600.0],["2005-11-08",8.5236,8.5236,8.3974,8.4637,19700.0],["2005-11-09",8.3658,8.5868,8.3658,8.5773,29300.0],["2005-11-10",8.5805,8.6341,8.4826,8.6247,29700.0],["2005-11-11",8.6341,8.7604,8.6341,8.7604,29700.0],["2005-11-14",8.7604,8.8235,8.5868,8.6026,15600.0],["2005-11-15",8.6026,8.6057,8.3753,8.3942,25600.0],["2005-11-16",8.4289,8.5078,8.3816,8.4889,31700.0],["2005-11-17",8.5205,8.5489,8.4131,8.451,30900.0],["2005-11-18",8.4857,8.4984,8.4352,8.4637,13900.0],["2005-11-21",8.4826,8.6025,8.4163,8.5962,35700.0],["2005-11-22",8.6499,8.7793,8.612,8.7793,44400.0],["2005-11-23",8.7667,8.9119,8.7572,8.8709,50200.0],["2005-11-25",8.874,8.874,8.8141,8.8362,13400.0],["2005-11-28",8.8898,8.8898,8.7793,8.792,25400.0],["2005-11-29",8.792,8.8646,8.7762,8.8583,53300.0],["2005-11-30",8.8519,8.9656,8.8519,8.9246,21700.0],["2005-12-01",8.9246,9.1676,8.9246,9.1519,33900.0],["2005-12-02",9.1518,9.1645,9.0287,9.0761,46200.0],["2005-12-05",9.0287,9.0287,8.8993,8.9056,37400.0],["2005-12-06",8.9056,9.0603,8.9056,8.9688,76900.0],["2005-12-07",8.9782,8.9782,8.9025,8.9498,30000.0],["2005-12-08",8.953,9.1045,8.953,9.1045,28600.0],["2005-12-09",9.114,9.114,9.0193,9.0698,45200.0],["2005-12-12",9.0066,9.1519,9.0066,9.1045,19000.0],["2005-12-13",9.1519,9.1519,9.0792,9.1108,17700.0],["2005-12-14",9.1108,9.1866,9.1108,9.1424,11500.0],["2005-12-15",9.1613,9.1834,9.1298,9.1834,27900.0],["2005-12-16",9.1834,9.3097,9.1739,9.2655,60500.0],["2005-12-19",9.3444,9.3444,9.1424,9.1519,29500.0],["2005-12-20",9.2024,9.2718,9.1487,9.2308,29800.0],["2005-12-21",9.311,9.356,9.2468,9.356,45300.0],["2005-12-22",9.3496,9.3881,9.2661,9.3271,25200.0],["2005-12-23",9.3175,9.4009,9.2982,9.4009,19100.0],["2005-12-27",9.3913,9.5197,9.311,9.4363,22200.0],["2005-12-28",9.4074,9.5262,9.4074,9.5262,22800.0],["2005-12-29",9.5679,9.5872,9.3656,9.3656,9500.0],["2005-12-30",9.3977,9.3977,9.2757,9.2789,19800.0],["2006-01-03",9.3592,9.6193,9.2629,9.6193,38100.0],["2006-01-04",9.5872,9.5872,9.4716,9.5326,18200.0],["2006-01-05",9.6,9.6642,9.584,9.661,21200.0],["2006-01-06",9.6642,9.7734,9.6642,9.7605,18300.0],["2006-01-09",9.7605,9.7605,9.722,9.7541,11100.0],["2006-01-10",9.722,9.8729,9.7124,9.8344,21600.0],["2006-01-11",9.8183,10.0174,9.7284,10.0078,37300.0],["2006-01-12",9.9917,9.9917,9.8697,9.8697,8600.0],["2006-01-13",9.8408,10.0399,9.8248,9.8504,16300.0],["2006-01-17",9.7926,9.8922,9.6803,9.8151,14100.0],["2006-01-18",9.8151,9.8248,9.7156,9.7605,7100.0],["2006-01-19",9.7926,9.9821,9.7637,9.9147,9200.0],["2006-01-20",9.9468,9.9468,9.7605,9.7926,25000.0],["2006-01-23",9.7926,9.8729,9.7766,9.8248,16700.0],["2006-01-24",9.8569,9.9371,9.7445,9.7477,31400.0],["2006-01-25",9.7156,9.7284,9.6546,9.6771,26100.0],["2006-01-26",9.6642,9.6706,9.5936,9.6096,32600.0],["2006-01-27",9.6128,9.6803,9.5968,9.6642,20800.0],["2006-01-30",9.6321,9.6321,9.5454,9.5518,18600.0],["2006-01-31",9.5037,9.6321,9.4459,9.6,31300.0],["2006-02-01",9.5679,9.6257,9.5551,9.6128,33100.0],["2006-02-02",9.6161,9.6161,9.4395,9.5743,21200.0],["2006-02-03",9.5711,9.6289,9.5358,9.5518,31300.0],["2006-02-06",9.5037,9.6321,9.4716,9.6289,46900.0],["2006-02-07",9.6,9.6321,9.5518,9.6161,37700.0],["2006-02-08",9.6,9.6803,9.5358,9.6482,17600.0],["2006-02-09",9.5679,9.6321,9.5679,9.6257,48500.0],["2006-02-10",9.6482,9.7124,9.6096,9.6803,15300.0],["2006-02-13",9.6321,9.7766,9.6193,9.6835,17600.0],["2006-02-14",9.6482,9.9371,9.6385,9.9307,38600.0],["2006-02-15",9.9371,9.9436,9.7638,9.8472,28000.0],["2006-02-16",9.8793,9.9981,9.8793,9.9981,72600.0],["2006-02-17",9.9981,10.0078,9.8183,9.9211,37200.0],["2006-02-21",9.9468,10.0335,9.9339,9.9532,116800.0],["2006-02-22",10.0174,10.3513,9.9853,10.2261,34600.0],["2006-02-23",10.2421,10.3513,10.2261,10.2454,40300.0],["2006-02-24",10.1972,10.2421,10.1619,10.2004,16600.0],["2006-02-27",10.1619,10.2935,10.0656,10.2357,39000.0],["2006-02-28",10.194,10.194,9.9757,10.0206,140800.0],["2006-03-01",10.0206,10.0848,9.8761,10.0495,29200.0],["2006-03-02",10.0816,10.1298,9.9628,10.0302,34900.0],["2006-03-03",9.9981,10.0495,9.8954,9.8954,31600.0],["2006-03-06",9.889,9.889,9.7894,9.8215,45600.0],["2006-03-07",9.8215,9.8408,9.6353,9.6899,33000.0],["2006-03-08",9.6899,9.7092,9.6482,9.6995,20500.0],["2006-03-09",9.7605,9.8087,9.645,9.6482,21800.0],["2006-03-10",9.6482,9.8504,9.645,9.8504,26500.0],["2006-03-13",9.8569,9.9468,9.7926,9.8408,24700.0],["2006-03-14",9.905,9.9532,9.8665,9.9468,18900.0],["2006-03-15",9.9532,10.0624,9.9275,10.0624,14600.0],["2006-03-16",10.0945,10.1201,10.0495,10.0977,12200.0],["2006-03-17",10.1137,10.1458,10.0334,10.1362,58200.0],["2006-03-20",10.1298,10.1619,10.0013,10.0206,14800.0],["2006-03-21",10.0046,10.2421,10.0046,10.0174,50300.0],["2006-03-22",10.0656,10.2421,10.0334,10.1298,45600.0],["2006-03-23",10.1137,10.1811,10.0816,10.1779,16300.0],["2006-03-24",10.21,10.2389,10.1458,10.2165,20500.0],["2006-03-27",10.21,10.2133,10.0495,10.1619,20400.0],["2006-03-28",10.21,10.2293,10.0399,10.1972,35900.0],["2006-03-29",10.1646,10.4646,10.1483,10.4646,41200.0],["2006-03-30",10.4679,10.4679,10.3081,10.3831,35000.0],["2006-03-31",10.3798,10.4679,10.3472,10.4679,21200.0],["2006-04-03",10.4679,10.5135,10.207,10.2722,41000.0],["2006-04-04",10.3146,10.3146,10.1678,10.1678,35800.0],["2006-04-05",10.1352,10.2396,10.057,10.1255,37400.0],["2006-04-06",10.1287,10.1842,10.07,10.1091,27800.0],["2006-04-07",10.1418,10.1842,9.9494,10.0244,22000.0],["2006-04-10",10.0113,10.0113,9.7178,9.7667,42500.0],["2006-04-11",9.783,9.7994,9.6363,9.7439,35700.0],["2006-04-12",9.7667,9.8385,9.7341,9.7798,15700.0],["2006-04-13",9.7798,9.8515,9.7504,9.7765,11300.0],["2006-04-17",9.832,9.832,9.7374,9.77,19000.0],["2006-04-18",9.7537,10.0276,9.7537,10.0276,45600.0],["2006-04-19",9.995,10.2005,9.995,10.1907,41400.0],["2006-04-20",10.1744,10.2559,10.1059,10.1809,36200.0],["2006-04-21",10.2396,10.2559,10.1157,10.2005,21300.0],["2006-04-24",10.1744,10.2037,10.0798,10.1874,28100.0],["2006-04-25",10.207,10.207,10.0178,10.1515,58300.0],["2006-04-26",10.1515,10.37,10.1418,10.3081,35100.0],["2006-04-27",10.2918,10.3374,10.1418,10.1907,47500.0],["2006-04-28",10.2233,10.3505,10.1744,10.2526,52700.0],["2006-05-01",10.2689,10.3048,10.1907,10.3048,28200.0],["2006-05-02",10.3048,10.3048,10.2102,10.2298,30900.0],["2006-05-03",10.1972,10.9277,10.1972,10.7287,90700.0],["2006-05-04",10.7287,10.8592,10.7124,10.7614,33900.0],["2006-05-05",10.7874,10.8168,10.7614,10.7646,31500.0],["2006-05-08",10.7646,10.7777,10.582,10.5918,43400.0],["2006-05-09",10.5657,10.6016,10.5396,10.5885,15700.0],["2006-05-10",10.5983,10.5983,10.4874,10.4907,18700.0],["2006-05-11",12.0658,12.294,10.8657,10.9603,469700.0],["2006-05-12",10.9733,11.0059,10.7614,10.794,143900.0],["2006-05-15",10.794,11.4429,10.7679,11.4364,212800.0],["2006-05-16",11.4201,11.6842,11.0385,11.1201,91100.0],["2006-05-17",10.7287,10.869,10.6309,10.7842,168900.0],["2006-05-18",10.8168,10.8592,10.5853,10.6016,52400.0],["2006-05-19",10.6016,10.6994,10.3994,10.4483,59300.0],["2006-05-22",10.4483,10.5005,10.2037,10.2689,41900.0],["2006-05-23",10.2559,10.4026,10.2559,10.3015,59900.0],["2006-05-24",10.3015,10.3179,10.132,10.2526,26800.0],["2006-05-25",10.2853,10.3048,10.2233,10.2983,30700.0],["2006-05-26",10.2722,10.3309,10.2396,10.3081,36100.0],["2006-05-30",10.3407,10.3733,10.1059,10.1548,82400.0],["2006-05-31",10.1581,10.2885,10.0439,10.0602,41000.0],["2006-06-01",10.0439,10.1418,9.8939,9.9624,87500.0],["2006-06-02",10.0439,10.1092,9.783,9.9428,73700.0],["2006-06-05",9.9461,10.0374,9.8841,10.0048,81900.0],["2006-06-06",10.0015,10.1744,9.9885,10.1026,36300.0],["2006-06-07",10.1091,10.3179,10.0798,10.1613,46600.0],["2006-06-08",10.1939,10.507,10.1418,10.4972,36800.0],["2006-06-09",10.5005,10.5005,10.3244,10.4548,29700.0],["2006-06-12",10.4646,10.4646,10.1515,10.2689,70700.0],["2006-06-13",10.2722,10.4744,10.2396,10.3929,41200.0],["2006-06-14",10.3929,10.3929,10.1092,10.1189,49100.0],["2006-06-15",10.1124,10.4385,10.1124,10.4353,25900.0],["2006-06-16",10.4353,10.4353,10.2396,10.2429,97000.0],["2006-06-19",10.2429,10.3015,10.1581,10.1744,20500.0],["2006-06-20",10.1711,10.2298,10.1255,10.1255,30900.0],["2006-06-21",10.1581,10.3505,10.1352,10.282,73200.0],["2006-06-22",10.2331,10.5168,10.1907,10.37,105500.0],["2006-06-23",10.37,10.5266,10.3635,10.5037,64100.0],["2006-06-26",10.569,10.8429,10.5005,10.8233,54800.0],["2006-06-27",10.9048,10.9048,10.7614,10.794,70400.0],["2006-06-28",10.7278,10.9826,10.7278,10.9396,28500.0],["2006-06-29",11.0058,11.0555,10.89,11.0555,47000.0],["2006-06-30",11.0389,11.2441,10.9264,11.2441,91400.0],["2006-07-03",11.221,11.221,11.0488,11.1183,16100.0],["2006-07-05",11.0852,11.1647,11.0058,11.0819,52000.0],["2006-07-06",11.0819,11.1349,10.9628,11.0224,45600.0],["2006-07-07",10.9893,11.0555,10.9264,10.933,17100.0],["2006-07-10",10.9661,11.0886,10.9595,10.9826,30600.0],["2006-07-11",10.9826,11.0058,10.8966,10.9859,42700.0],["2006-07-12",10.9893,10.9926,10.9065,10.9065,21200.0],["2006-07-13",10.9164,10.9231,10.6483,10.6748,37300.0],["2006-07-14",10.6748,10.7542,10.3504,10.357,47200.0],["2006-07-17",10.3835,10.4596,10.3074,10.3405,20300.0],["2006-07-18",10.3868,10.4994,10.3835,10.4597,32600.0],["2006-07-19",10.5093,10.6748,10.5093,10.5755,24300.0],["2006-07-20",10.5689,10.9164,10.5523,10.8271,41400.0],["2006-07-21",10.8271,10.8271,10.3835,10.4001,48500.0],["2006-07-24",10.3504,10.7244,10.3504,10.7244,39900.0],["2006-07-25",10.7245,10.8403,10.602,10.6748,20700.0],["2006-07-26",10.6781,11.0224,10.6152,10.9429,21300.0],["2006-07-27",11.0025,11.0025,10.6516,10.6583,12500.0],["2006-07-28",10.6616,10.9231,10.6616,10.8966,16100.0],["2006-07-31",10.8304,11.0819,10.8006,11.0422,14300.0],["2006-08-01",10.9826,10.9859,10.7575,10.8072,18800.0],["2006-08-02",10.8238,10.9893,10.8238,10.9231,23700.0],["2006-08-03",10.9065,10.9396,10.8734,10.9131,11000.0],["2006-08-04",10.9793,11.0058,10.7907,10.9032,28000.0],["2006-08-07",10.8866,10.8866,10.5921,10.8204,31100.0],["2006-08-08",10.7874,10.8337,10.4464,10.463,18300.0],["2006-08-09",10.5126,10.5589,10.3934,10.4563,21600.0],["2006-08-10",10.4597,10.6185,10.357,10.5689,12700.0],["2006-08-11",10.5788,10.5788,10.357,10.3935,16400.0],["2006-08-14",10.3604,10.7178,10.3604,10.5656,21900.0],["2006-08-15",10.5921,10.7741,10.5921,10.7708,12600.0],["2006-08-16",10.6583,10.7079,10.6053,10.6185,12500.0],["2006-08-17",10.5854,10.8072,10.5854,10.7807,14900.0],["2006-08-18",10.7906,10.8866,10.4299,10.8734,32300.0],["2006-08-21",10.8403,10.9495,10.7509,10.9231,26200.0],["2006-08-22",10.9231,10.9562,10.794,10.8933,42900.0],["2006-08-23",10.9065,10.9363,10.7245,10.784,16400.0],["2006-08-24",10.7278,10.9131,10.7211,10.8635,37000.0],["2006-08-25",10.8568,10.9098,10.794,10.8072,16500.0],["2006-08-28",10.8238,10.9197,10.7311,10.8403,24200.0],["2006-08-29",10.8502,10.9231,10.7245,10.9231,13700.0],["2006-08-30",10.9231,11.0753,10.8602,11.0455,30200.0],["2006-08-31",11.0687,11.072,10.6947,10.6947,26800.0],["2006-09-01",10.7112,10.7973,10.6914,10.7609,15600.0],["2006-09-05",10.7741,10.9661,10.7741,10.9429,19500.0],["2006-09-06",10.9462,11.0091,10.837,10.9396,17600.0],["2006-09-07",10.9065,11.0852,10.8966,11.0455,23800.0],["2006-09-08",11.0555,11.0952,10.8966,10.9065,20900.0],["2006-09-11",10.8933,10.9628,10.8072,10.9065,11700.0],["2006-09-12",10.9098,11.1216,10.8469,11.1216,29000.0],["2006-09-13",11.072,11.2706,11.0455,11.2706,42600.0],["2006-09-14",11.2706,11.2872,11.1448,11.2143,12200.0],["2006-09-15",11.2143,11.2342,11.1217,11.1779,48700.0],["2006-09-18",11.1415,11.168,11.1084,11.1084,16200.0],["2006-09-19",11.1283,11.1283,10.9562,11.0654,14300.0],["2006-09-20",11.1051,11.1548,11.072,11.0819,23100.0],["2006-09-21",11.0488,11.1217,10.8502,10.8602,13200.0],["2006-09-22",10.8602,10.8602,10.6053,10.6947,33200.0],["2006-09-25",10.7278,10.8734,10.7278,10.7873,13700.0],["2006-09-26",10.7377,10.9562,10.7377,10.9462,30200.0],["2006-09-27",10.9966,11.0571,10.9865,11.0571,14500.0],["2006-09-28",11.0571,11.1881,10.9865,11.1881,13400.0],["2006-09-29",11.1545,11.1881,11.0168,11.0369,16700.0],["2006-10-02",11.0537,11.0537,10.7312,10.8354,22000.0],["2006-10-03",10.8421,11.0907,10.7514,10.7849,41500.0],["2006-10-04",10.7883,11.1041,10.7883,11.1041,33000.0],["2006-10-05",11.0705,11.2654,11.0705,11.2654,21800.0],["2006-10-06",11.2318,11.3225,11.1713,11.2889,6900.0],["2006-10-09",11.2889,11.336,11.1881,11.336,12200.0],["2006-10-10",11.3158,11.336,11.2352,11.3326,10500.0],["2006-10-11",11.299,11.3124,11.0907,11.1075,12600.0],["2006-10-12",11.1579,11.336,11.1344,11.336,15100.0],["2006-10-13",11.3158,11.4233,11.2016,11.3427,37900.0],["2006-10-16",11.346,11.3729,11.3225,11.3729,13100.0],["2006-10-17",11.3393,11.3897,11.2553,11.3292,18000.0],["2006-10-18",11.3292,11.5879,11.2721,11.5577,68200.0],["2006-10-19",11.5913,11.7223,11.4871,11.5678,25000.0],["2006-10-20",11.6249,11.6249,11.3393,11.4401,13100.0],["2006-10-23",11.4065,11.5913,11.2721,11.5745,17100.0],["2006-10-24",11.5913,11.6081,11.3897,11.5678,20700.0],["2006-10-25",11.5678,11.6417,11.383,11.4502,10500.0],["2006-10-26",11.5006,12.0953,11.3662,12.0886,41900.0],["2006-10-27",12.0382,12.1591,11.9878,12.0818,22000.0],["2006-10-30",12.0818,12.1289,11.8534,12.0953,17600.0],["2006-10-31",12.0449,12.0449,11.7425,11.7795,25300.0],["2006-11-01",11.8131,11.9273,11.4603,11.4905,29400.0],["2006-11-02",11.4435,11.6081,11.4099,11.514,18700.0],["2006-11-03",11.4233,11.504,11.3964,11.4905,37800.0],["2006-11-06",11.4905,11.7123,11.4905,11.7123,20700.0],["2006-11-07",11.7123,11.9071,11.598,11.6182,24300.0],["2006-11-08",11.5577,11.8937,11.5577,11.8903,12800.0],["2006-11-09",11.9273,11.9273,11.5611,11.6148,21200.0],["2006-11-10",11.5812,11.8265,11.5812,11.8265,7900.0],["2006-11-13",11.8265,11.9273,11.8265,11.8937,13400.0],["2006-11-14",11.8937,12.1423,11.7828,12.1423,59300.0],["2006-11-15",12.1793,12.2498,12.0281,12.1625,35100.0],["2006-11-16",12.1289,12.1557,11.9945,12.0718,19000.0],["2006-11-17",12.0583,12.1423,11.9777,12.0617,15400.0],["2006-11-20",12.055,12.1625,12.018,12.1356,25300.0],["2006-11-21",12.102,12.2062,12.0684,12.1826,34400.0],["2006-11-22",12.1793,12.1793,11.9609,12.0046,24500.0],["2006-11-24",11.9609,12.018,11.9609,12.0113,2400.0],["2006-11-27",11.9777,11.9777,11.7929,11.7929,19200.0],["2006-11-28",11.7862,11.9138,11.7022,11.7526,12500.0],["2006-11-29",11.803,11.9609,11.7223,11.7862,18000.0],["2006-11-30",11.7929,11.8937,11.7425,11.7492,34700.0],["2006-12-01",11.7526,11.7694,11.3393,11.346,36200.0],["2006-12-04",11.3561,11.4905,11.3528,11.4872,46700.0],["2006-12-05",11.5073,11.6148,11.5073,11.551,70600.0],["2006-12-06",11.5174,11.6585,11.4536,11.5644,20400.0],["2006-12-07",11.5913,11.8534,11.5913,11.7459,22300.0],["2006-12-08",11.7123,11.7593,11.6417,11.6787,13800.0],["2006-12-11",11.6921,11.7291,11.6417,11.6955,7800.0],["2006-12-12",11.7223,11.7223,11.4401,11.5644,43800.0],["2006-12-13",11.598,11.6249,11.5543,11.5947,34600.0],["2006-12-14",11.5812,11.6921,11.5779,11.6249,29300.0],["2006-12-15",11.6383,11.6887,11.5745,11.5913,61300.0],["2006-12-18",11.5913,11.6921,11.514,11.514,28600.0],["2006-12-19",11.504,11.5443,11.4267,11.5443,23000.0],["2006-12-20",11.5783,11.6295,11.517,11.6295,22200.0],["2006-12-21",11.6397,11.7181,11.5477,11.6806,14000.0],["2006-12-22",11.7079,11.7079,11.5545,11.6499,22700.0],["2006-12-26",11.5988,11.7011,11.425,11.5613,17900.0],["2006-12-27",11.5681,11.8101,11.5238,11.8101,18800.0],["2006-12-28",11.8374,11.9294,11.7215,11.8749,11400.0],["2006-12-29",11.909,11.909,11.6738,11.7147,17500.0],["2007-01-03",11.7829,11.9124,11.667,11.7488,33700.0],["2007-01-04",11.7829,11.7829,11.5988,11.6261,60500.0],["2007-01-05",11.2307,11.7351,11.2307,11.4284,30100.0],["2007-01-08",11.4216,11.5375,11.367,11.425,15700.0],["2007-01-09",11.3909,11.4556,11.2648,11.4556,13000.0],["2007-01-10",11.4454,11.4454,11.2511,11.3227,13500.0],["2007-01-11",11.3159,11.5306,11.3159,11.5272,25300.0],["2007-01-12",11.4931,11.592,11.4931,11.5545,15600.0],["2007-01-16",11.6056,11.8885,11.5613,11.6295,40200.0],["2007-01-17",11.6056,11.7658,11.4693,11.4693,33900.0],["2007-01-18",11.4352,11.4761,11.2546,11.367,23000.0],["2007-01-19",11.3704,11.6738,11.292,11.6397,17300.0],["2007-01-22",11.5545,11.6261,11.4727,11.609,27300.0],["2007-01-23",11.7283,11.7283,11.6192,11.6704,40500.0],["2007-01-24",11.7045,11.7829,11.6567,11.7488,33100.0],["2007-01-25",11.6908,11.8681,11.6329,11.8306,52800.0],["2007-01-26",11.7965,11.9703,11.6465,11.9601,34000.0],["2007-01-29",11.9294,12.0726,11.6227,11.7317,32300.0],["2007-01-30",11.7658,11.9124,11.7658,11.9124,9600.0],["2007-01-31",11.8953,12.26,11.8647,12.2532,41900.0],["2007-02-01",12.2498,12.2703,11.8885,11.9328,23900.0],["2007-02-02",11.9294,11.9601,11.8578,11.8578,6300.0],["2007-02-05",11.8647,11.8749,11.5886,11.6295,36100.0],["2007-02-06",11.6465,11.909,11.6465,11.909,30400.0],["2007-02-07",11.8919,12.0589,11.8169,12.0453,19600.0],["2007-02-08",12.0283,12.0419,11.9124,11.9465,24500.0],["2007-02-09",11.9294,12.0248,11.8374,11.9669,37000.0],["2007-02-12",11.9499,11.9499,11.7249,11.7556,15200.0],["2007-02-13",11.7249,11.909,11.7249,11.909,5400.0],["2007-02-14",11.943,12.0555,11.7283,11.776,23400.0],["2007-02-15",11.7863,11.9635,11.7829,11.9158,27000.0],["2007-02-16",11.9294,11.9328,11.6567,11.7113,25900.0],["2007-02-20",11.7045,12.0896,11.6602,11.9226,42700.0],["2007-02-21",11.8374,11.8374,11.6738,11.7215,11800.0],["2007-02-22",11.6874,11.9396,11.6874,11.9396,34600.0],["2007-02-23",11.926,11.9294,11.7965,11.7999,27400.0],["2007-02-26",11.7999,11.851,11.442,11.5409,23000.0],["2007-02-27",11.4863,11.4932,11.2477,11.4079,56500.0],["2007-02-28",11.3568,11.6738,11.2477,11.534,31000.0],["2007-03-01",11.3841,11.6874,11.2239,11.6261,40600.0],["2007-03-02",11.6567,11.6567,11.2989,11.3023,35800.0],["2007-03-05",11.3023,11.517,11.0909,11.0909,49000.0],["2007-03-06",11.1762,11.6704,11.1319,11.5852,27500.0],["2007-03-07",11.5715,11.5715,11.258,11.3125,29800.0],["2007-03-08",11.35,11.4148,11.2886,11.292,22300.0],["2007-03-09",11.3602,11.6227,11.292,11.6227,27200.0],["2007-03-12",11.592,11.6567,11.592,11.6431,18700.0],["2007-03-13",11.6431,11.6431,11.2886,11.3841,30000.0],["2007-03-14",11.3159,11.3193,11.0807,11.3159,34200.0],["2007-03-15",11.2648,11.5477,11.2648,11.5443,29100.0],["2007-03-16",11.5477,11.5477,11.3602,11.4727,45800.0],["2007-03-19",11.5409,11.5681,11.4863,11.5647,32800.0],["2007-03-20",11.5204,11.6227,11.4556,11.6158,14600.0],["2007-03-21",11.6193,11.7863,11.592,11.759,13200.0],["2007-03-22",11.759,11.7726,11.6533,11.7488,35200.0],["2007-03-23",11.7658,11.8169,11.6738,11.7965,25300.0],["2007-03-26",11.834,11.834,11.6772,11.7215,17800.0],["2007-03-27",11.6704,11.6704,11.4522,11.5511,29300.0],["2007-03-28",11.6064,11.6064,11.3401,11.3401,47900.0],["2007-03-29",11.4093,11.4888,11.1707,11.309,28400.0],["2007-03-30",11.3782,11.807,11.3782,11.807,61000.0],["2007-04-02",11.7897,11.8762,11.6445,11.6548,20600.0],["2007-04-03",11.6721,12.0111,11.6721,11.9142,45200.0],["2007-04-04",11.8969,11.9592,11.43,11.5442,51700.0],["2007-04-05",11.5407,11.9142,11.5407,11.8036,23600.0],["2007-04-09",11.89,11.89,11.6548,11.7793,28900.0],["2007-04-10",11.7447,11.8865,11.724,11.8796,13000.0],["2007-04-11",11.8796,11.9142,11.7932,11.8278,31000.0],["2007-04-12",11.8623,11.8935,11.7586,11.8312,33500.0],["2007-04-13",11.8312,11.8727,11.7517,11.8312,24300.0],["2007-04-16",11.9004,11.9004,11.8105,11.8623,37000.0],["2007-04-17",11.8485,11.8727,11.6963,11.8278,17100.0],["2007-04-18",11.7932,11.8554,11.7551,11.7863,17600.0],["2007-04-19",11.7171,11.8278,11.6721,11.8278,19000.0],["2007-04-20",11.9315,11.9315,11.6479,11.7863,41600.0],["2007-04-23",11.7205,11.8381,11.6998,11.8347,22800.0],["2007-04-24",11.7897,11.852,11.679,11.7378,234900.0],["2007-04-25",11.7863,11.8969,11.7517,11.8243,210300.0],["2007-04-26",11.7932,11.8693,11.7863,11.8347,19700.0],["2007-04-27",11.8105,11.9038,11.7932,11.7932,69600.0],["2007-04-30",11.7932,11.8278,11.6687,11.724,46900.0],["2007-05-01",11.7586,11.7586,11.5442,11.6375,32100.0],["2007-05-02",11.6894,11.7586,11.6825,11.7171,13100.0],["2007-05-03",11.7067,11.8416,11.6687,11.7932,41300.0],["2007-05-04",11.7413,11.7447,11.5061,11.7102,43300.0],["2007-05-07",11.7102,11.8762,11.6237,11.8485,95400.0],["2007-05-08",11.8139,11.8969,11.5926,11.8623,40000.0],["2007-05-09",11.7759,11.928,11.7136,11.9038,20000.0],["2007-05-10",11.8278,11.8278,11.5027,11.5027,29700.0],["2007-05-11",11.5857,11.9557,11.5857,11.9488,39900.0],["2007-05-14",11.7932,11.8796,11.7586,11.7724,29400.0],["2007-05-15",11.807,11.9211,11.6825,11.6825,39900.0],["2007-05-16",11.6963,11.7309,11.603,11.6721,19200.0],["2007-05-17",11.686,11.686,11.43,11.5891,35500.0],["2007-05-18",11.596,11.596,11.4439,11.513,37300.0],["2007-05-21",11.4439,11.7759,11.4197,11.6583,50200.0],["2007-05-22",11.52,11.7205,11.4335,11.6756,97000.0],["2007-05-23",11.6548,11.7413,11.5165,11.52,48300.0],["2007-05-24",11.5165,11.5684,11.4266,11.5407,27600.0],["2007-05-25",11.5649,11.6237,11.437,11.4681,89200.0],["2007-05-29",11.5303,11.8416,11.475,11.8381,56000.0],["2007-05-30",11.7897,11.9488,11.7897,11.9488,27700.0],["2007-05-31",11.9488,12.1044,11.8693,12.1044,26700.0],["2007-06-01",12.0871,12.1183,11.9281,11.9903,36500.0],["2007-06-04",11.973,11.9972,11.7966,11.89,17500.0],["2007-06-05",11.8035,11.8243,11.5511,11.603,31000.0],["2007-06-06",11.5822,11.5857,11.4854,11.5511,20200.0],["2007-06-07",11.4992,11.6963,11.4508,11.5891,54800.0],["2007-06-08",11.6687,11.7344,11.558,11.6375,22400.0],["2007-06-11",11.5511,11.8693,11.4992,11.6825,35300.0],["2007-06-12",11.6133,11.6133,11.3678,11.3782,29400.0],["2007-06-13",11.4473,11.5234,11.3297,11.3609,78300.0],["2007-06-14",11.3609,11.4681,11.3263,11.3297,33000.0],["2007-06-15",11.5857,11.5857,11.2848,11.309,74600.0],["2007-06-18",11.3955,11.4335,11.347,11.4093,79800.0],["2007-06-19",11.4128,11.6998,11.3885,11.6998,36300.0],["2007-06-20",11.8278,11.8278,11.3125,11.3228,54400.0],["2007-06-21",11.3194,11.4093,11.1049,11.1776,48000.0],["2007-06-22",11.1707,11.2882,11.0358,11.1464,60300.0],["2007-06-25",11.1983,11.1983,10.9424,10.9493,47100.0],["2007-06-26",10.9839,11.0565,10.7868,10.8144,45200.0],["2007-06-27",10.7442,11.1588,10.5826,11.1588,31800.0],["2007-06-28",11.1201,11.1412,10.962,11.0042,23900.0],["2007-06-29",11.0007,11.085,10.9585,10.9796,37100.0],["2007-07-02",10.9796,11.1834,10.9796,11.1728,24800.0],["2007-07-03",11.2079,11.4117,11.1693,11.3555,19900.0],["2007-07-05",11.3555,11.4293,11.1834,11.2607,18100.0],["2007-07-06",11.2431,11.3906,11.078,11.078,21200.0],["2007-07-09",10.9655,11.2009,10.9655,11.1658,26600.0],["2007-07-10",11.0674,11.0674,10.6915,10.7196,40900.0],["2007-07-11",10.7336,11.1588,10.688,11.0323,42200.0],["2007-07-12",11.1447,11.2361,10.9936,11.1025,21500.0],["2007-07-13",11.0674,11.1412,11.0217,11.085,17600.0],["2007-07-16",11.0498,11.2571,10.839,10.8496,22900.0],["2007-07-17",10.9093,11.0569,10.8531,10.9936,22800.0],["2007-07-18",10.9761,11.222,10.9444,11.222,48500.0],["2007-07-19",11.3098,11.4363,11.2255,11.4082,30200.0],["2007-07-20",11.3836,11.3836,11.1307,11.2817,68200.0],["2007-07-23",11.2923,11.2923,11.0815,11.0815,43500.0],["2007-07-24",10.9585,11.0323,10.6704,10.6704,52900.0],["2007-07-25",10.6985,10.8671,10.0836,10.3788,81800.0],["2007-07-26",10.2031,10.2382,9.8518,10.1117,69100.0],["2007-07-27",10.0415,10.305,9.7569,9.7569,56900.0],["2007-07-30",9.8377,10.0415,9.5882,9.9291,45100.0],["2007-07-31",10.0345,10.4736,10.0345,10.2277,59900.0],["2007-08-01",10.3331,10.7266,10.2347,10.7266,80000.0],["2007-08-02",10.6634,10.6634,10.298,10.6563,47500.0],["2007-08-03",10.6563,10.6563,10.2207,10.2347,61700.0],["2007-08-06",10.2417,10.8285,9.9888,10.7512,70800.0],["2007-08-07",10.7161,10.8882,10.3507,10.6107,78000.0],["2007-08-08",10.688,11.3415,10.688,11.1553,59300.0],["2007-08-09",11.0323,11.1974,10.5017,10.7688,57900.0],["2007-08-10",10.6809,11.5979,10.6107,10.962,74300.0],["2007-08-13",11.0147,11.2642,10.688,10.8285,34500.0],["2007-08-14",10.8461,10.8461,10.442,10.4912,38200.0],["2007-08-15",10.4631,10.7371,10.3261,10.3296,32400.0],["2007-08-16",10.189,11.4117,10.189,11.3625,125300.0],["2007-08-17",11.5944,11.9282,11.3098,11.3625,72900.0],["2007-08-20",11.3309,11.8544,11.3309,11.475,36000.0],["2007-08-21",11.3871,11.5417,11.3134,11.4469,26800.0],["2007-08-22",11.5417,11.5417,11.0815,11.4188,42200.0],["2007-08-23",11.489,11.489,10.8426,11.1131,45500.0],["2007-08-24",11.1271,11.4961,11.0639,11.1201,28900.0],["2007-08-27",11.0323,11.1553,10.832,10.9234,16300.0],["2007-08-28",10.969,10.969,10.5931,10.6282,36100.0],["2007-08-29",10.6985,10.9444,10.5931,10.9198,21600.0],["2007-08-30",10.8144,10.9339,10.5509,10.6107,45200.0],["2007-08-31",10.7512,10.8215,10.6317,10.7161,38600.0],["2007-09-04",10.6458,10.7617,10.572,10.6212,73700.0],["2007-09-05",10.5158,10.7161,10.5053,10.6528,79100.0],["2007-09-06",10.7407,11.1482,10.7301,11.0182,31700.0],["2007-09-07",10.8917,10.9093,10.6001,10.6036,25300.0],["2007-09-10",10.6458,10.6458,10.0731,10.4209,41100.0],["2007-09-11",10.4912,10.9901,10.4912,10.948,23800.0],["2007-09-12",10.9269,11.092,10.7161,10.7582,23700.0],["2007-09-13",10.8215,11.1798,10.7617,10.9444,16200.0],["2007-09-14",10.839,11.1166,10.7863,11.0569,13300.0],["2007-09-17",11.0463,11.0463,10.6844,10.8004,24400.0],["2007-09-18",10.8566,11.2817,10.7512,11.2044,61800.0],["2007-09-19",11.1693,11.6752,11.0674,11.6647,65300.0],["2007-09-20",11.6296,11.6296,11.2361,11.5523,36400.0],["2007-09-21",11.6366,11.7561,11.2747,11.3309,58500.0],["2007-09-24",11.3555,11.5944,11.1693,11.1763,52700.0],["2007-09-25",11.1026,11.5277,11.0709,11.4539,39900.0],["2007-09-26",11.3825,11.5359,11.2185,11.3576,41900.0],["2007-09-27",11.3861,11.5716,11.2755,11.4682,15400.0],["2007-09-28",11.4717,11.4717,11.008,11.1792,45000.0],["2007-10-01",11.1329,11.5538,11.0901,11.3683,36900.0],["2007-10-02",11.4004,11.6251,11.247,11.593,36600.0],["2007-10-03",11.5074,11.5573,11.2185,11.3397,24800.0],["2007-10-04",11.3683,11.618,11.3183,11.5538,23300.0],["2007-10-05",11.6215,11.8926,11.4325,11.8213,33000.0],["2007-10-08",11.8213,11.8213,11.5324,11.6465,22400.0],["2007-10-09",11.6465,11.6465,11.379,11.5823,38700.0],["2007-10-10",11.5823,11.6501,11.4824,11.618,25500.0],["2007-10-11",11.6893,11.6893,11.3469,11.4967,60800.0],["2007-10-12",11.5181,11.6572,11.3861,11.4503,42300.0],["2007-10-15",11.272,11.9176,10.9795,11.9105,117200.0],["2007-10-16",11.9033,11.9033,11.5716,11.8463,60700.0],["2007-10-17",11.8962,11.9497,11.5752,11.7714,55800.0],["2007-10-18",11.7,11.8142,11.486,11.7571,63100.0],["2007-10-19",11.6679,11.6715,11.0544,11.0829,78300.0],["2007-10-22",11.0437,11.5752,10.8939,11.5752,75100.0],["2007-10-23",11.5823,11.6073,11.0544,11.404,55800.0],["2007-10-24",11.3148,11.4289,11.0187,11.4289,50500.0],["2007-10-25",11.4432,11.6572,11.1792,11.5252,43600.0],["2007-10-26",11.6679,11.7143,11.222,11.618,49500.0],["2007-10-29",11.6537,11.7,11.2256,11.3183,37900.0],["2007-10-30",11.2363,11.3647,11.1578,11.2898,43900.0],["2007-10-31",11.3076,11.5716,11.3076,11.5502,25100.0],["2007-11-01",11.4682,11.4682,10.9723,11.0294,54500.0],["2007-11-02",11.1186,11.5003,10.8689,11.1578,62600.0],["2007-11-05",10.9153,11.0829,10.6192,10.6192,47500.0],["2007-11-06",10.7012,11.4646,10.7012,11.4396,81700.0],["2007-11-07",11.1578,11.3362,10.9937,11.0544,69500.0],["2007-11-08",11.1329,11.4468,11.1257,11.3897,76800.0],["2007-11-09",11.2827,11.404,10.7084,10.794,59800.0],["2007-11-12",10.6763,11.4931,10.6763,11.4325,89100.0],["2007-11-13",11.4503,11.8605,11.3576,11.8249,50200.0],["2007-11-14",11.7678,11.8784,11.6965,11.8784,51800.0],["2007-11-15",11.8463,12.1102,11.486,12.096,83300.0],["2007-11-16",12.1281,12.1281,11.329,11.5573,55900.0],["2007-11-19",11.4682,11.4682,11.0794,11.4147,60100.0],["2007-11-20",11.2684,11.379,10.9688,11.0687,41000.0],["2007-11-21",11.0579,11.2434,10.9331,11.0187,40300.0],["2007-11-23",11.1115,11.4254,11.1115,11.3433,29900.0],["2007-11-26",11.379,11.379,10.5764,10.5942,49700.0],["2007-11-27",10.6406,11.0508,10.6406,11.0508,38400.0],["2007-11-28",11.0437,11.4289,11.0437,11.2791,43000.0],["2007-11-29",11.2755,11.4111,11.0758,11.0758,27800.0],["2007-11-30",11.2185,11.3933,10.7191,10.7191,55600.0],["2007-12-03",10.7904,10.9081,10.7119,10.7726,41600.0],["2007-12-04",10.7012,10.8974,10.6941,10.7547,38100.0],["2007-12-05",11.0401,11.1186,10.7547,11.0472,43500.0],["2007-12-06",11.033,11.6679,11.033,11.568,52000.0],["2007-12-07",11.568,11.568,11.0829,11.4075,65500.0],["2007-12-10",11.3647,11.5145,11.222,11.3005,22300.0],["2007-12-11",11.2862,11.461,10.8546,10.8939,71000.0],["2007-12-12",11.1757,11.4432,10.8297,10.8939,83800.0],["2007-12-13",10.8225,11.0615,10.8011,10.8011,47000.0],["2007-12-14",10.744,10.9117,10.4337,10.4337,66200.0],["2007-12-17",10.3517,10.744,10.3517,10.4373,45200.0],["2007-12-18",10.5265,10.8297,10.1483,10.8297,45900.0],["2007-12-19",10.9167,11.0799,10.6846,10.7426,45500.0],["2007-12-20",10.8804,10.9167,10.2711,10.6374,55700.0],["2007-12-21",10.8986,11.0545,10.7426,10.9892,75700.0],["2007-12-24",10.982,11.2286,10.982,11.1524,13100.0],["2007-12-26",11.1524,11.3338,11.0182,11.3338,24800.0],["2007-12-27",11.2794,11.3882,10.7317,11.0436,34700.0],["2007-12-28",11.0581,11.1307,10.7934,10.9022,43600.0],["2007-12-31",10.7716,11.0146,10.5685,10.9167,36000.0],["2008-01-02",10.9348,10.9348,10.5431,10.5903,32600.0],["2008-01-03",10.5903,10.6628,10.1514,10.2095,46500.0],["2008-01-04",10.0644,10.195,9.8976,10.01,51000.0],["2008-01-07",9.9774,10.6664,9.9774,10.5032,59300.0],["2008-01-08",10.6991,10.855,10.2494,10.2602,61100.0],["2008-01-09",10.1659,10.5794,10.1079,10.5794,49100.0],["2008-01-10",10.5105,10.6193,10.0571,10.3038,64000.0],["2008-01-11",10.2675,10.5395,10.2095,10.2276,30000.0],["2008-01-14",10.2784,10.3364,10.068,10.2022,23300.0],["2008-01-15",10.1551,10.3074,9.9012,10.282,26400.0],["2008-01-16",10.282,10.797,10.2457,10.7245,36300.0],["2008-01-17",10.7136,10.7136,10.2602,10.4307,34600.0],["2008-01-18",10.3908,10.7063,10.1986,10.438,33400.0],["2008-01-22",9.9919,10.7027,9.981,10.2312,32900.0],["2008-01-23",10.0499,10.7644,9.9955,10.7281,58000.0],["2008-01-24",10.6628,10.9094,10.2856,10.8804,52800.0],["2008-01-25",11.0436,11.1198,10.7281,10.7898,27600.0],["2008-01-28",10.7607,11.1017,10.6519,11.098,25900.0],["2008-01-29",11.1452,11.1851,10.7281,10.9095,18400.0],["2008-01-30",10.8442,10.9493,10.5576,10.6628,40600.0],["2008-01-31",10.4307,10.7753,10.4307,10.7063,78100.0],["2008-02-01",10.768,11.1815,10.6193,11.1815,40800.0],["2008-02-04",11.1343,11.1452,10.8768,10.9203,53000.0],["2008-02-05",10.7245,10.8986,10.6374,10.6556,54900.0],["2008-02-06",10.7462,11.1633,10.5431,10.5685,36000.0],["2008-02-07",10.5504,10.8804,10.5504,10.8804,27400.0],["2008-02-08",10.8442,10.9385,10.3219,10.3509,44100.0],["2008-02-11",10.3727,10.4887,10.2167,10.4235,35900.0],["2008-02-12",10.4815,10.8695,10.4271,10.681,51500.0],["2008-02-13",10.826,11.2576,10.8043,11.2504,61800.0],["2008-02-14",11.2213,11.2431,10.7825,10.8188,46500.0],["2008-02-15",10.7607,10.9276,10.7027,10.9022,23700.0],["2008-02-19",10.9348,11.0654,10.4597,10.7499,57100.0],["2008-02-20",10.6955,11.2286,10.6955,11.0872,47700.0],["2008-02-21",11.1524,11.2141,10.6084,10.6991,45900.0],["2008-02-22",10.7317,10.7317,10.2494,10.6193,59500.0],["2008-02-25",10.5903,10.7644,10.2167,10.7644,72500.0],["2008-02-26",10.7644,10.855,10.496,10.6157,39800.0],["2008-02-27",10.525,10.7898,10.3981,10.467,44400.0],["2008-02-28",10.4742,10.6012,10.2457,10.253,27400.0],["2008-02-29",10.253,10.4779,10.1551,10.1587,58300.0],["2008-03-03",10.1551,10.4887,10.0245,10.4706,80600.0],["2008-03-04",10.3545,10.3981,10.1551,10.2675,67000.0],["2008-03-05",10.3292,10.4017,10.0426,10.2095,84600.0],["2008-03-06",10.1732,10.1732,9.6981,9.6981,119300.0],["2008-03-07",9.5929,10.0499,9.5929,9.8613,127400.0],["2008-03-10",9.8758,10.1007,9.7307,9.7307,80500.0],["2008-03-11",9.952,10.2929,9.952,10.2747,54600.0],["2008-03-12",10.2276,10.4525,9.9955,10.0571,46100.0],["2008-03-13",9.9737,10.5903,9.9229,10.4488,54700.0],["2008-03-14",10.5214,10.6302,9.9737,10.1587,30300.0],["2008-03-17",9.8468,10.3364,9.8468,10.0717,38300.0],["2008-03-18",10.3001,10.855,10.1805,10.855,64000.0],["2008-03-19",10.855,10.8732,10.4452,10.4452,41200.0],["2008-03-20",10.5504,10.8478,10.3981,10.4706,139400.0],["2008-03-24",10.5177,10.9965,10.3545,10.9965,44100.0],["2008-03-25",10.9711,10.9711,10.438,10.6229,70800.0],["2008-03-26",10.5359,10.6338,10.4452,10.583,82600.0],["2008-03-27",10.7343,10.7712,10.2583,10.5166,60900.0],["2008-03-28",10.4982,10.6273,10.4096,10.5203,47200.0],["2008-03-31",10.5388,10.6126,10.1292,10.1292,31700.0],["2008-04-01",10.2952,10.5904,10.2583,10.5793,42100.0],["2008-04-02",10.5535,10.8007,10.5535,10.7528,46200.0],["2008-04-03",10.679,10.7934,10.6236,10.6974,43700.0],["2008-04-04",10.6974,10.6974,10.4059,10.5498,17100.0],["2008-04-07",10.6015,10.7343,10.476,10.5978,24300.0],["2008-04-08",10.4797,10.4797,10.262,10.3579,27600.0],["2008-04-09",10.3579,10.4059,10.059,10.1218,32700.0],["2008-04-10",10.1476,10.2694,9.9779,10.0775,41900.0],["2008-04-11",9.9336,9.9963,9.7454,9.7675,49400.0],["2008-04-14",9.7306,9.8007,9.6162,9.631,38600.0],["2008-04-15",9.7233,9.7638,9.4945,9.5683,46800.0],["2008-04-16",9.631,10.1144,9.6236,10.1107,65900.0],["2008-04-17",10.0849,10.107,9.786,9.9004,48100.0],["2008-04-18",10.0517,10.0738,9.6827,9.7048,53100.0],["2008-04-21",9.5941,9.7638,9.5498,9.6015,53100.0],["2008-04-22",9.5941,9.5941,9.262,9.3653,67700.0],["2008-04-23",9.4207,9.6421,9.3875,9.583,33100.0],["2008-04-24",9.583,9.7602,9.4871,9.7602,55500.0],["2008-04-25",9.7786,9.8893,9.6052,9.6642,45200.0],["2008-04-28",9.6347,9.893,9.6347,9.845,41800.0],["2008-04-29",9.7749,9.8192,9.5646,9.6347,46700.0],["2008-04-30",9.6347,10.1476,9.6347,9.8303,58100.0],["2008-05-01",9.8672,10.2435,9.7786,9.7823,32800.0],["2008-05-02",9.9668,9.9852,9.6531,9.6531,29200.0],["2008-05-05",9.7269,9.7491,9.417,9.6864,39800.0],["2008-05-06",9.5904,9.8672,9.5387,9.8081,30800.0],["2008-05-07",9.8081,9.8635,9.5314,9.5535,61100.0],["2008-05-08",9.5314,9.5572,9.4465,9.4834,62400.0],["2008-05-09",9.4834,9.6052,9.3911,9.4502,37800.0],["2008-05-12",9.4502,9.5609,9.3948,9.465,32200.0],["2008-05-13",9.465,9.5683,9.4391,9.5129,16400.0],["2008-05-14",9.5129,9.6421,9.4797,9.524,22100.0],["2008-05-15",9.5535,9.6716,9.5277,9.6052,52200.0],["2008-05-16",9.7417,9.7491,9.4502,9.6421,35700.0],["2008-05-19",9.5941,9.6236,9.4244,9.476,33700.0],["2008-05-20",9.5092,9.5277,9.3284,9.4354,27600.0],["2008-05-21",9.4945,9.5793,9.3579,9.3653,29400.0],["2008-05-22",9.3764,9.417,9.2952,9.3358,24500.0],["2008-05-23",9.2989,9.4096,9.2804,9.3542,25400.0],["2008-05-27",9.3542,9.4723,9.2546,9.4244,20800.0],["2008-05-28",9.4281,9.476,9.3542,9.4465,46900.0],["2008-05-29",9.4649,9.6937,9.4576,9.6605,57500.0],["2008-05-30",9.6605,9.6753,9.5609,9.6162,35500.0],["2008-06-02",9.5793,9.5793,9.262,9.4281,40900.0],["2008-06-03",9.4649,9.4797,9.3063,9.417,22300.0],["2008-06-04",9.3948,9.5941,9.3764,9.4281,40600.0],["2008-06-05",9.4354,9.6568,9.4281,9.6568,47800.0],["2008-06-06",9.5756,9.6015,9.3911,9.417,27100.0],["2008-06-09",9.5092,9.5092,9.2546,9.2989,38200.0],["2008-06-10",9.2657,9.3948,9.2435,9.3616,17400.0],["2008-06-11",9.3616,9.5203,9.2251,9.3358,76900.0],["2008-06-12",9.3911,9.6162,9.203,9.3137,49900.0],["2008-06-13",9.4207,9.6162,9.3616,9.5129,44200.0],["2008-06-16",9.5314,9.6864,9.4465,9.6458,23600.0],["2008-06-17",9.6568,9.6568,9.3358,9.3358,23000.0],["2008-06-18",9.2805,9.3764,9.155,9.2103,18500.0],["2008-06-19",9.2103,9.4686,9.2103,9.3579,22700.0],["2008-06-20",9.321,9.321,8.9114,9.0037,68300.0],["2008-06-23",9.0037,9.0923,8.7085,8.7343,22200.0],["2008-06-24",8.7269,8.7269,8.4059,8.4871,58100.0],["2008-06-25",8.4871,8.5793,8.3026,8.3653,62100.0],["2008-06-26",8.3012,8.3276,7.8559,8.3276,80800.0],["2008-06-27",8.3314,8.3917,8.071,8.105,197200.0],["2008-06-30",8.0484,8.3729,7.9503,8.32,83500.0],["2008-07-01",8.32,8.9389,8.32,8.8709,99400.0],["2008-07-02",8.9162,9.1086,8.8634,8.9992,126200.0],["2008-07-03",9.003,9.1124,8.8936,8.9917,27200.0],["2008-07-07",9.0558,9.0898,8.5917,8.8898,52700.0],["2008-07-08",8.8596,9.4973,8.7426,9.4935,58100.0],["2008-07-09",9.4596,9.4596,8.8332,8.8332,48500.0],["2008-07-10",8.8407,9.2294,8.7351,9.1577,36100.0],["2008-07-11",9.0596,9.4482,9.037,9.4445,22800.0],["2008-07-14",9.4709,9.4784,9.0068,9.169,34800.0],["2008-07-15",9.0936,9.5048,9.0143,9.2218,30300.0],["2008-07-16",9.2935,9.9765,9.2935,9.9765,30100.0],["2008-07-17",9.9991,10.0557,9.8709,9.9576,44300.0],["2008-07-18",9.9991,10.0067,9.8973,9.984,31500.0],["2008-07-21",9.8935,10.0557,9.8935,10.052,24000.0],["2008-07-22",10.018,10.5085,10.0142,10.5085,49400.0],["2008-07-23",10.4746,10.6972,10.3161,10.4067,49200.0],["2008-07-24",10.467,10.6783,10.1274,10.1274,47300.0],["2008-07-25",10.2595,10.7387,10.2557,10.5689,41400.0],["2008-07-28",10.5161,10.6595,10.4821,10.5915,23200.0],["2008-07-29",10.6519,11.1311,10.6519,11.0368,61900.0],["2008-07-30",11.1877,11.2971,10.6142,10.8594,46700.0],["2008-07-31",10.6104,11.0141,10.6104,10.8972,24700.0],["2008-08-01",10.8104,10.8104,10.3161,10.6708,29200.0],["2008-08-04",10.5915,10.6934,10.1048,10.6066,41400.0],["2008-08-05",10.5802,10.784,10.4972,10.7387,26100.0],["2008-08-06",10.633,10.7274,10.4482,10.6745,23700.0],["2008-08-07",10.5689,10.5689,10.018,10.0746,28900.0],["2008-08-08",10.0444,10.6708,10.0444,10.5802,28100.0],["2008-08-11",10.5802,10.8632,10.3878,10.8368,43900.0],["2008-08-12",10.7802,10.8859,10.7236,10.7727,12000.0],["2008-08-13",10.6406,10.9538,10.6406,10.9198,28600.0],["2008-08-14",10.9123,10.9802,10.8594,10.9613,36700.0],["2008-08-15",10.9613,10.9613,10.4972,10.7312,50200.0],["2008-08-18",10.6934,10.9575,10.4859,10.5727,31400.0],["2008-08-19",10.5274,10.5274,10.0256,10.1878,40700.0],["2008-08-20",10.2369,10.4519,10.1312,10.218,24400.0],["2008-08-21",10.1727,10.2104,9.9803,10.0897,34800.0],["2008-08-22",10.2255,10.4255,10.0671,10.3576,11700.0],["2008-08-25",10.2708,10.2708,9.969,10.1161,43400.0],["2008-08-26",10.1161,10.3538,10.0595,10.3501,9400.0],["2008-08-27",10.2859,10.618,10.1501,10.5048,22800.0],["2008-08-28",10.4897,10.8594,10.3916,10.8594,21900.0],["2008-08-29",10.901,10.901,10.0557,10.1614,28100.0],["2008-09-02",10.4368,10.6406,10.101,10.2633,28300.0],["2008-09-03",10.2293,10.2293,9.9463,9.9954,57800.0],["2008-09-04",9.9048,10.018,9.3086,9.3086,144400.0],["2008-09-05",9.3086,9.5237,9.169,9.4067,59800.0],["2008-09-08",9.8859,9.9614,9.3577,9.5124,49900.0],["2008-09-09",9.6256,9.9463,9.4294,9.4332,76500.0],["2008-09-10",9.6407,9.9161,9.5954,9.8256,35000.0],["2008-09-11",9.6407,9.9576,9.5841,9.9576,38800.0],["2008-09-12",9.8105,9.9199,9.6558,9.8558,26000.0],["2008-09-15",9.4897,9.8105,9.4181,9.4784,35700.0],["2008-09-16",9.3049,9.6143,9.2369,9.5388,41800.0],["2008-09-17",9.2369,9.2369,8.6219,8.6974,67200.0],["2008-09-18",9.0256,10.5425,8.7162,10.5425,65200.0],["2008-09-19",10.4897,11.1764,10.0557,10.1388,133300.0],["2008-09-22",10.1538,10.3312,9.9916,10.0293,25000.0],["2008-09-23",10.0293,10.4746,9.7878,9.9463,57100.0],["2008-09-24",10.0482,10.1991,9.5841,9.6105,33800.0],["2008-09-25",9.686,10.2746,9.6595,9.9916,34000.0],["2008-09-26",9.9608,10.9031,9.9224,10.6146,79800.0],["2008-09-29",10.4185,10.4185,9.9262,9.9262,37800.0],["2008-09-30",9.807,11.1454,9.8031,10.9992,97100.0],["2008-10-01",10.78,10.8454,10.28,10.5723,30600.0],["2008-10-02",10.4992,10.5762,10.0608,10.08,35100.0],["2008-10-03",10.0031,10.2147,9.7993,9.7993,61100.0],["2008-10-06",9.4647,9.5801,9.0763,9.4724,42000.0],["2008-10-07",9.4916,9.9147,9.1763,9.1801,50000.0],["2008-10-08",9.034,9.7878,8.9071,9.0301,71400.0],["2008-10-09",9.2109,9.4762,7.2379,7.3918,86100.0],["2008-10-10",7.111,8.5686,6.5188,8.4417,72800.0],["2008-10-13",9.034,10.0954,8.8378,9.4609,103000.0],["2008-10-14",10.0224,10.0224,8.1994,8.5878,43700.0],["2008-10-15",8.4302,8.5571,7.9725,7.9725,36200.0],["2008-10-16",7.9456,8.9571,7.4687,8.8609,87900.0],["2008-10-17",8.6032,9.4301,8.6032,8.6725,51500.0],["2008-10-20",8.7994,8.7994,8.0763,8.5802,46200.0],["2008-10-21",8.384,8.3956,7.6918,7.7456,57300.0],["2008-10-22",7.6879,7.6879,6.9418,7.1649,60500.0],["2008-10-23",6.9457,7.2379,6.538,6.8303,79900.0],["2008-10-24",6.3495,6.9572,6.3495,6.8187,40900.0],["2008-10-27",6.7341,6.7918,6.288,6.288,46100.0],["2008-10-28",6.538,7.0726,6.0803,7.038,49800.0],["2008-10-29",7.1533,7.5187,6.9495,7.0918,31800.0],["2008-10-30",7.111,7.4225,6.8111,7.4187,32100.0],["2008-10-31",7.3802,8.0687,7.2033,7.7187,80200.0],["2008-11-03",7.6533,8.0763,7.6187,7.7764,52800.0],["2008-11-04",7.9687,7.9764,7.3918,7.711,42300.0],["2008-11-05",7.5687,7.5687,7.0726,7.0764,53400.0],["2008-11-06",7.0764,7.4456,6.8149,7.2456,65200.0],["2008-11-07",7.1726,7.361,7.0418,7.2572,63800.0],["2008-11-10",7.211,7.211,6.788,6.8111,79200.0],["2008-11-11",6.7111,6.7111,6.0611,6.1611,75600.0],["2008-11-12",6.1573,6.1573,5.5458,5.5881,66900.0],["2008-11-13",5.5996,5.7996,5.0227,5.7996,88500.0],["2008-11-14",5.7496,5.7496,4.9112,4.9535,59100.0],["2008-11-17",4.915,4.9996,4.3574,4.4612,113300.0],["2008-11-18",4.4728,4.7227,3.7651,4.2305,176400.0],["2008-11-19",4.2151,4.292,3.9613,3.9613,65300.0],["2008-11-20",3.8459,4.1843,3.5882,3.6459,79600.0],["2008-11-21",3.8036,4.5881,3.2113,4.3843,142700.0],["2008-11-24",4.2882,4.5766,3.9882,4.5074,92000.0],["2008-11-25",4.442,4.5381,4.1151,4.442,69600.0],["2008-11-26",4.3228,5.1689,4.3074,5.1689,49600.0],["2008-11-28",4.9996,5.2573,4.7266,5.2573,36500.0],["2008-12-01",5.2881,5.2881,3.6959,3.7267,111700.0],["2008-12-02",3.8497,4.8573,3.7651,4.8074,107500.0],["2008-12-03",4.6535,5.4958,4.6458,5.4381,126900.0],["2008-12-04",5.4381,5.5919,4.6804,4.8304,71900.0],["2008-12-05",4.8304,5.4381,4.7112,5.4381,135000.0],["2008-12-08",5.3342,6.6803,5.3342,6.4842,120400.0],["2008-12-09",5.7688,6.5765,5.7688,6.1573,111000.0],["2008-12-10",6.2688,6.3226,5.765,6.1034,47500.0],["2008-12-11",5.9227,6.288,5.6765,5.6765,55300.0],["2008-12-12",5.4804,6.1611,5.465,6.1611,49900.0],["2008-12-15",6.1534,6.3803,5.5381,5.8265,38700.0],["2008-12-16",5.8457,6.6803,5.6073,6.6803,90800.0],["2008-12-17",6.4803,6.6803,6.1573,6.2419,70600.0],["2008-12-18",6.4839,6.5672,5.9006,6.0752,48700.0],["2008-12-19",6.345,6.7299,6.3173,6.349,99800.0],["2008-12-22",6.2577,6.5911,6.1665,6.5911,41500.0],["2008-12-23",6.6545,7.3767,6.6268,7.2974,58800.0],["2008-12-24",7.2974,7.2974,6.9998,7.2498,16800.0],["2008-12-26",7.2498,7.6109,7.1347,7.5712,22700.0],["2008-12-29",7.5791,7.5791,6.4561,6.6347,46000.0],["2008-12-30",6.5474,6.8133,6.3887,6.8133,21500.0],["2008-12-31",6.8291,7.3807,6.7656,7.1942,51300.0],["2009-01-02",7.2141,7.2418,6.8331,6.8966,19300.0],["2009-01-05",6.6585,7.4045,6.6585,7.3569,44300.0],["2009-01-06",7.5077,7.8648,7.3926,7.6664,44400.0],["2009-01-07",7.5394,7.5752,6.6109,6.718,52000.0],["2009-01-08",6.6506,6.6903,6.3649,6.4165,52000.0],["2009-01-09",6.4284,6.468,6.0077,6.0077,34900.0],["2009-01-12",5.9522,6.0395,5.6109,5.6784,35600.0],["2009-01-13",5.6228,6.1506,5.6228,5.9323,39200.0],["2009-01-14",5.8649,5.8649,5.1943,5.2181,35100.0],["2009-01-15",5.2101,6.0038,5.1427,5.6387,52400.0],["2009-01-16",5.726,5.726,5.2776,5.4324,37000.0],["2009-01-20",5.3411,5.4205,5.2022,5.2578,41200.0],["2009-01-21",5.357,5.9879,5.3133,5.9641,35700.0],["2009-01-22",5.7935,5.9839,5.4443,5.484,34200.0],["2009-01-23",5.4482,6.3292,5.3689,6.1308,68400.0],["2009-01-26",6.1268,6.5593,6.0038,6.3133,33000.0],["2009-01-27",6.3133,6.476,5.7855,5.8014,37500.0],["2009-01-28",5.9522,6.3331,5.6824,5.9046,35700.0],["2009-01-29",5.8808,5.9403,5.5593,5.5832,31800.0],["2009-01-30",5.6744,5.7657,5.4403,5.4562,36000.0],["2009-02-02",5.476,6.1744,5.2895,6.1546,55200.0],["2009-02-03",6.2657,6.468,6.1744,6.2657,39900.0],["2009-02-04",6.4522,6.4522,5.8133,5.9006,35300.0],["2009-02-05",5.849,6.0077,5.5395,5.7339,34300.0],["2009-02-06",5.7101,6.1704,5.6228,6.0315,29600.0],["2009-02-09",5.7657,6.0593,5.722,5.8768,17200.0],["2009-02-10",5.8014,6.2141,5.5117,5.5951,31900.0],["2009-02-11",5.6427,6.1069,5.6427,5.8808,22200.0],["2009-02-12",5.9363,6.2855,5.7101,6.23,41600.0],["2009-02-13",6.1704,6.5077,6.1387,6.2974,35900.0],["2009-02-17",6.2696,6.2696,5.4879,5.8649,55900.0],["2009-02-18",5.9879,5.9879,5.4363,5.5038,52100.0],["2009-02-19",5.6863,5.6943,5.1268,5.1387,39700.0],["2009-02-20",5.0038,5.2895,4.4165,4.4879,96800.0],["2009-02-23",4.5395,4.8054,3.9602,4.4999,78300.0],["2009-02-24",4.4721,4.8451,4.3372,4.7697,57800.0],["2009-02-25",4.6427,5.0157,4.5633,4.5991,29100.0],["2009-02-26",4.5991,4.9086,4.5991,4.7062,35400.0],["2009-02-27",4.603,4.7459,4.4443,4.607,58900.0],["2009-03-02",4.2618,4.6149,4.2618,4.361,49600.0],["2009-03-03",4.361,4.4919,3.9284,3.9761,52500.0],["2009-03-04",4.1586,4.1586,3.4959,4.0078,63700.0],["2009-03-05",3.734,4.0554,3.6665,3.6943,61600.0],["2009-03-06",3.7697,4.1665,3.5713,4.1665,55600.0],["2009-03-09",3.8094,4.1864,3.7102,3.857,93300.0],["2009-03-10",4.0157,4.6348,3.9443,4.6348,79700.0],["2009-03-11",4.6625,4.6625,3.8094,3.9086,77600.0],["2009-03-12",3.865,4.3014,3.7856,4.1467,70000.0],["2009-03-13",4.1903,4.7737,3.865,4.73,72700.0],["2009-03-16",4.8173,5.2459,4.5118,4.9681,107900.0],["2009-03-17",4.9483,5.2776,4.6983,5.2736,69400.0],["2009-03-18",5.2221,5.6625,5.0117,5.6466,57000.0],["2009-03-19",5.6546,5.8808,5.23,5.2697,72700.0],["2009-03-20",5.3451,5.4324,4.8451,4.8491,86900.0],["2009-03-23",4.8927,5.9522,4.8927,5.7697,90200.0],["2009-03-24",5.6189,5.8411,5.4522,5.4562,71500.0],["2009-03-25",5.5514,5.9681,5.4443,5.8609,50300.0],["2009-03-26",5.8609,6.1268,5.7181,6.1228,58000.0],["2009-03-27",6.09,6.09,5.6922,5.6922,63200.0],["2009-03-30",5.6266,5.8152,5.3641,5.7742,39900.0],["2009-03-31",5.8604,6.7175,5.7291,6.4345,62100.0],["2009-04-01",6.3648,6.5821,6.0859,6.3074,60600.0],["2009-04-02",6.5124,7.0537,6.2458,6.7913,82100.0],["2009-04-03",6.7995,6.8159,6.3771,6.8159,66300.0],["2009-04-06",6.7462,6.9799,6.5534,6.9799,45200.0],["2009-04-07",7.0702,7.1481,6.0285,6.172,66200.0],["2009-04-08",6.1105,6.4755,6.0531,6.1064,52300.0],["2009-04-09",6.3566,6.8364,6.3566,6.6682,61100.0],["2009-04-13",6.5206,6.7872,6.4591,6.7626,23200.0],["2009-04-14",6.7503,6.8528,6.6026,6.6313,33500.0],["2009-04-15",6.6313,6.9635,6.6313,6.9143,39000.0],["2009-04-16",7.0004,7.1768,6.6108,7.066,50400.0],["2009-04-17",7.0743,7.1399,6.8077,7.0086,33500.0],["2009-04-20",6.7831,6.8569,6.0982,6.213,59300.0],["2009-04-21",6.1105,7.0332,5.967,6.8938,80600.0],["2009-04-22",6.7462,7.0496,6.3607,6.4345,52600.0],["2009-04-23",6.4796,6.5534,6.2294,6.455,49300.0],["2009-04-24",6.5329,7.3613,6.455,7.0045,80700.0],["2009-04-27",6.7462,6.9266,6.3648,6.7462,85900.0],["2009-04-28",6.6683,6.9471,6.3525,6.4591,50900.0],["2009-04-29",6.5616,6.8323,6.4509,6.6888,77000.0],["2009-04-30",6.6888,6.8938,6.4673,6.5452,51600.0],["2009-05-01",6.6149,7.2465,6.6149,6.7831,107500.0],["2009-05-04",6.9348,7.5213,6.9348,7.4064,40600.0],["2009-05-05",7.3121,7.3121,6.7995,6.8651,39100.0],["2009-05-06",7.0045,7.2342,6.8733,6.9102,20600.0],["2009-05-07",7.0825,7.1809,6.3771,6.5616,78400.0],["2009-05-08",6.7462,7.1604,6.6231,7.0414,47900.0],["2009-05-11",6.8405,6.9963,6.7216,6.8241,33200.0],["2009-05-12",6.9061,7.1153,6.8159,6.9102,19100.0],["2009-05-13",6.7585,7.1932,6.7585,7.0414,42900.0],["2009-05-14",7.0701,7.2342,6.8815,7.066,29600.0],["2009-05-15",7.1481,7.1768,6.7093,6.8364,29400.0],["2009-05-18",6.9225,7.1153,6.8528,7.0825,27500.0],["2009-05-19",7.0127,7.2465,6.8528,6.9922,32100.0],["2009-05-20",7.103,7.2506,6.6929,6.7749,43300.0],["2009-05-21",6.6601,6.943,6.4591,6.7134,34800.0],["2009-05-22",6.7544,6.8446,6.414,6.4304,23600.0],["2009-05-26",6.4837,6.9594,6.4386,6.9266,46900.0],["2009-05-27",6.8446,6.984,6.7913,6.8692,24800.0],["2009-05-28",6.9512,7.1276,6.6149,7.0578,27200.0],["2009-05-29",7.0578,7.1235,6.9963,7.1071,25800.0],["2009-06-01",7.1768,7.7058,7.1112,7.4474,82900.0],["2009-06-02",7.3777,7.796,7.3244,7.5951,39000.0],["2009-06-03",7.4392,7.8575,7.4392,7.5746,32600.0],["2009-06-04",7.6238,7.7304,7.4844,7.5869,24900.0],["2009-06-05",7.7099,7.7837,7.3859,7.3859,37000.0],["2009-06-08",7.4433,7.7181,7.2957,7.4967,25300.0],["2009-06-09",7.5664,7.8986,7.4146,7.4146,35800.0],["2009-06-10",7.5377,7.8124,7.3859,7.6525,70900.0],["2009-06-11",7.6648,7.755,7.4556,7.4721,38000.0],["2009-06-12",7.4228,7.6771,7.4064,7.5869,39700.0],["2009-06-15",7.5213,7.6443,7.3572,7.4803,57900.0],["2009-06-16",7.5951,7.5951,7.1768,7.2383,49600.0],["2009-06-17",7.2588,7.4064,7.1071,7.3121,35400.0],["2009-06-18",7.2752,7.4885,7.2752,7.4187,42200.0],["2009-06-19",7.5787,7.5787,7.2096,7.2875,80700.0],["2009-06-22",7.2424,7.349,7.1768,7.1768,56900.0],["2009-06-23",7.2342,7.4556,7.2342,7.3408,33000.0],["2009-06-24",7.4515,7.4639,7.1973,7.2137,51300.0],["2009-06-25",7.2014,7.5254,7.2014,7.5254,88400.0],["2009-06-26",7.4663,7.9596,7.4663,7.8205,159300.0],["2009-06-29",7.7825,7.9048,7.6856,7.7404,89400.0],["2009-06-30",7.753,7.9427,7.6687,7.7277,53000.0],["2009-07-01",7.8373,7.8373,7.6181,7.6561,32800.0],["2009-07-02",7.5043,7.5085,7.2092,7.2092,53500.0],["2009-07-06",7.226,7.42,7.1712,7.4115,54400.0],["2009-07-07",7.4368,7.6898,7.3399,7.4326,36300.0],["2009-07-08",7.5043,7.5886,7.1839,7.5001,37600.0],["2009-07-09",7.5464,7.6603,7.3567,7.3567,63600.0],["2009-07-10",7.2766,7.3441,6.9183,7.2935,37200.0],["2009-07-13",7.3652,7.6814,7.2808,7.6308,42100.0],["2009-07-14",7.6603,7.7235,7.2808,7.6729,21500.0],["2009-07-15",7.7572,7.7994,7.4663,7.694,67600.0],["2009-07-16",7.6687,7.8205,7.6308,7.7235,34900.0],["2009-07-17",7.7193,7.85,7.6687,7.6814,35200.0],["2009-07-20",7.7362,7.8205,7.5886,7.6856,23300.0],["2009-07-21",7.7657,7.8373,7.6308,7.7783,24300.0],["2009-07-22",7.6982,7.8078,7.6392,7.753,9500.0],["2009-07-23",7.7319,8.0313,7.7319,7.9217,30500.0],["2009-07-24",7.8247,8.1029,7.7151,7.8921,23700.0],["2009-07-27",7.8458,7.9933,7.7783,7.8669,23300.0],["2009-07-28",7.8205,8.0439,7.7572,8.0439,13200.0],["2009-07-29",7.9638,8.0228,7.7277,7.8879,20100.0],["2009-07-30",7.9765,8.533,7.9765,8.1451,47000.0],["2009-07-31",8.1367,8.3432,8.1367,8.2294,24100.0],["2009-08-03",8.3812,8.4908,8.1451,8.2842,25500.0],["2009-08-04",8.2547,8.3475,8.1029,8.2083,42300.0],["2009-08-05",8.2294,8.4107,8.1957,8.2421,36000.0],["2009-08-06",8.3011,8.3264,8.1409,8.2168,21000.0],["2009-08-07",8.3306,8.3854,8.2421,8.2505,66800.0],["2009-08-10",8.3095,8.3348,8.221,8.2505,53200.0],["2009-08-11",8.28,8.3011,8.0355,8.2168,44400.0],["2009-08-12",8.1578,8.4739,8.1578,8.2969,69900.0],["2009-08-13",8.3854,8.4318,8.2463,8.2716,73100.0],["2009-08-14",8.2927,8.3728,8.1535,8.3559,30700.0],["2009-08-17",8.2631,8.2631,8.1367,8.1535,26100.0],["2009-08-18",8.2505,8.2884,8.1367,8.1746,33600.0],["2009-08-19",8.0945,8.3601,8.0608,8.2589,23000.0],["2009-08-20",8.2631,8.377,8.2252,8.2969,30500.0],["2009-08-21",8.4276,8.7943,8.3854,8.71,43800.0],["2009-08-24",8.7691,8.7691,8.436,8.4739,28700.0],["2009-08-25",8.4824,8.7775,8.4739,8.5583,33600.0],["2009-08-26",8.5203,8.7016,8.4529,8.651,21400.0],["2009-08-27",8.6046,8.8365,8.5119,8.7733,15700.0],["2009-08-28",8.8239,8.8702,8.6004,8.7986,33700.0],["2009-08-31",8.8745,8.8745,8.6341,8.7733,41400.0],["2009-09-01",8.7311,8.9293,8.2716,8.4107,66500.0],["2009-09-02",8.436,8.6847,8.2884,8.3854,28000.0],["2009-09-03",8.4655,8.4697,8.2631,8.4065,20100.0],["2009-09-04",8.0439,8.5161,8.0397,8.4487,30200.0],["2009-09-08",8.5751,8.8702,8.5287,8.7775,28100.0],["2009-09-09",8.8281,8.925,8.6468,8.8281,33400.0],["2009-09-10",8.8407,9.0599,8.7227,8.9925,46600.0],["2009-09-11",8.9925,9.237,8.9503,9.0009,20800.0],["2009-09-14",8.8744,9.4309,8.8744,9.3846,25700.0],["2009-09-15",9.4141,9.7682,9.1358,9.5827,54700.0],["2009-09-16",9.6923,10.1982,9.5827,10.017,42400.0],["2009-09-17",10.038,10.5397,10.0127,10.1772,56800.0],["2009-09-18",10.2404,10.3289,10.1266,10.1266,56400.0],["2009-09-21",10.1224,10.2025,10.1181,10.1814,38100.0],["2009-09-22",10.3121,10.4934,10.1603,10.3753,48500.0],["2009-09-23",10.3711,10.4428,10.1856,10.1856,28200.0],["2009-09-24",10.2025,10.291,10.0549,10.1898,49600.0],["2009-09-25",10.1856,10.2952,10.0549,10.2193,60100.0],["2009-09-28",10.3141,10.6284,9.7714,10.37,41300.0],["2009-09-29",10.5035,10.5035,9.8447,10.1676,52300.0],["2009-09-30",10.1504,10.159,9.8403,9.8748,48700.0],["2009-10-01",9.7887,9.7887,9.2073,9.2504,75200.0],["2009-10-02",9.0953,9.315,9.0393,9.048,53800.0],["2009-10-05",9.0867,9.4226,9.0867,9.3063,32300.0],["2009-10-06",9.5604,9.836,9.4011,9.6164,37900.0],["2009-10-07",9.5087,9.7671,9.5087,9.6422,37200.0],["2009-10-08",9.9049,10.2408,9.7757,10.0471,31600.0],["2009-10-09",9.6982,9.9997,9.6982,9.8619,15400.0],["2009-10-12",9.9911,10.116,9.5001,9.5777,16500.0],["2009-10-13",9.5432,9.625,9.3279,9.414,37600.0],["2009-10-14",9.6207,9.6552,9.4743,9.5174,15700.0],["2009-10-15",9.4743,9.7973,9.4614,9.6164,27400.0],["2009-10-16",9.5475,9.793,9.5475,9.681,36700.0],["2009-10-19",9.8145,10.1806,9.7844,10.103,29700.0],["2009-10-20",10.1117,10.1117,9.6681,9.6982,29700.0],["2009-10-21",9.7112,10.2365,9.7112,9.9351,33100.0],["2009-10-22",9.9437,10.004,9.6896,9.9566,32100.0],["2009-10-23",10.0385,10.0815,9.7327,9.8188,51200.0],["2009-10-26",9.8576,9.9222,9.7499,9.8274,21200.0],["2009-10-27",9.6509,9.9825,9.6466,9.8016,20500.0],["2009-10-28",9.7628,9.9179,9.5604,9.6164,23500.0],["2009-10-29",9.681,9.9868,9.6466,9.9782,24800.0],["2009-10-30",9.8963,10.06,9.8188,10.0471,54600.0],["2009-11-02",10.0815,10.0944,9.8533,10.0901,47300.0],["2009-11-03",10.0557,10.3054,9.9868,10.2882,34800.0],["2009-11-04",10.3184,10.3184,9.7973,9.8274,43500.0],["2009-11-05",10.0083,10.2193,9.9136,10.159,38600.0],["2009-11-06",10.0729,10.2365,9.8662,10.2021,24900.0],["2009-11-09",10.3313,10.3313,10.1375,10.2452,23900.0],["2009-11-10",10.2667,10.2667,10.0858,10.2365,19100.0],["2009-11-11",10.2925,10.4346,10.1203,10.3744,26900.0],["2009-11-12",10.2925,10.3744,10.0212,10.0255,23500.0],["2009-11-13",10.1203,10.3744,10.0471,10.3442,24800.0],["2009-11-16",10.3959,10.5509,10.3657,10.5035,26500.0],["2009-11-17",10.4088,10.5035,10.1418,10.1806,37500.0],["2009-11-18",10.2365,10.4002,10.215,10.4002,22400.0],["2009-11-19",10.3141,10.3141,10.0643,10.1246,28900.0],["2009-11-20",10.0772,10.3227,10.0772,10.2968,25200.0],["2009-11-23",10.3744,10.6112,10.1978,10.327,25800.0],["2009-11-24",10.3442,10.5768,10.3141,10.5768,19400.0],["2009-11-25",10.6371,10.6414,10.5079,10.5466,13500.0],["2009-11-27",10.3055,10.5423,10.1849,10.3141,20600.0],["2009-11-30",10.2365,10.6371,10.1892,10.6069,27700.0],["2009-12-01",10.706,10.706,10.482,10.482,36800.0],["2009-12-02",10.3442,10.5251,10.2538,10.3098,49700.0],["2009-12-03",10.3356,10.5079,10.1203,10.1461,27800.0],["2009-12-04",10.3054,10.4648,10.215,10.3356,28600.0],["2009-12-07",10.3356,10.4906,10.3356,10.4562,15900.0],["2009-12-08",10.3442,10.5423,10.3442,10.4045,35200.0],["2009-12-09",10.3873,11.0074,10.3356,10.6758,67000.0],["2009-12-10",10.5725,10.7318,10.4433,10.4949,26300.0],["2009-12-11",10.5811,10.7404,10.5036,10.6112,20700.0],["2009-12-14",10.7447,10.7447,10.6414,10.7404,21700.0],["2009-12-15",10.6672,10.917,10.6672,10.6672,36600.0],["2009-12-16",10.7878,10.8696,10.6586,10.6672,47900.0],["2009-12-17",10.7288,10.7903,10.333,10.4957,60100.0],["2009-12-18",10.6276,10.676,10.3946,10.5045,86500.0],["2009-12-21",10.5265,10.6936,10.333,10.4166,30300.0],["2009-12-22",10.4737,10.676,10.3594,10.4034,21800.0],["2009-12-23",10.421,10.5089,10.3374,10.3814,40400.0],["2009-12-24",10.4737,10.4737,10.3594,10.4254,12000.0],["2009-12-28",10.4429,10.4649,10.2451,10.3726,18500.0],["2009-12-29",10.4605,10.4605,10.2319,10.2847,18600.0],["2009-12-30",10.2495,10.3418,10.056,10.3286,159500.0],["2009-12-31",10.3594,10.3726,10.0076,10.2407,35400.0],["2010-01-04",10.3462,10.5353,10.3462,10.4342,16200.0],["2010-01-05",10.4605,10.5661,10.3638,10.3638,19500.0],["2010-01-06",10.333,10.333,10.1791,10.2275,17300.0],["2010-01-07",10.1835,10.377,10.144,10.2715,18000.0],["2010-01-08",10.2759,10.2759,10.1176,10.1703,15500.0],["2010-01-11",10.1923,10.3022,10.1396,10.1747,19300.0],["2010-01-12",10.1176,10.2319,10.1132,10.1967,14400.0],["2010-01-13",10.1835,10.3726,10.1132,10.333,18000.0],["2010-01-14",10.3198,10.4122,10.2978,10.3374,8700.0],["2010-01-15",10.3902,10.3902,10.1176,10.1835,35800.0],["2010-01-19",10.1879,10.4781,10.1879,10.4386,22400.0],["2010-01-20",10.3682,10.4781,10.2934,10.3682,31300.0],["2010-01-21",10.3858,10.3858,10.1396,10.2231,51000.0],["2010-01-22",10.2407,10.3066,10.0604,10.0912,23200.0],["2010-01-25",10.1527,10.2275,10.1044,10.1395,9600.0],["2010-01-26",10.1264,10.144,9.4668,9.4756,45200.0],["2010-01-27",9.3921,9.414,8.4819,8.8336,95300.0],["2010-01-28",8.882,8.9524,8.5874,8.6006,38700.0],["2010-01-29",8.6665,8.7897,8.6138,8.6138,38900.0],["2010-02-01",8.6446,8.9611,8.6182,8.9392,34300.0],["2010-02-02",8.904,9.4756,8.904,9.3657,57500.0],["2010-02-03",9.3129,9.3129,8.8248,8.882,48400.0],["2010-02-04",8.8248,8.8864,8.5874,8.6402,139200.0],["2010-02-05",8.6929,8.882,8.6665,8.8512,30000.0],["2010-02-08",8.8688,8.9392,8.6841,8.7369,21700.0],["2010-02-09",8.8117,8.8688,8.6929,8.7413,18800.0],["2010-02-10",8.7633,8.8248,8.583,8.8117,11200.0],["2010-02-11",8.8776,9.0271,8.7941,9.0227,16300.0],["2010-02-12",8.9216,9.2338,8.9216,9.2338,20500.0],["2010-02-16",9.3305,9.4888,9.2382,9.2953,17200.0],["2010-02-17",9.3525,9.8625,9.3261,9.7922,38700.0],["2010-02-18",9.7482,9.8142,9.5811,9.6295,32600.0],["2010-02-19",9.6383,9.6867,9.458,9.6427,21900.0],["2010-02-22",9.6779,9.735,9.5416,9.6427,38200.0],["2010-02-23",9.5987,9.7394,9.4536,9.458,51300.0],["2010-02-24",9.524,9.5635,9.3965,9.546,47500.0],["2010-02-25",9.4228,9.6339,9.4096,9.5855,19700.0],["2010-02-26",9.5679,9.8142,9.4316,9.6999,36500.0],["2010-03-01",9.7482,10.0604,9.7086,9.9944,32000.0],["2010-03-02",10.0472,10.0472,9.5899,9.6295,57500.0],["2010-03-03",9.6999,9.6999,9.3437,9.3525,57800.0],["2010-03-04",9.4184,9.5899,9.3305,9.5152,30700.0],["2010-03-05",9.5943,9.8318,9.3877,9.8098,35900.0],["2010-03-08",9.8362,10.0736,9.7658,9.9681,35400.0],["2010-03-09",9.9725,10.0692,9.9241,9.9417,35200.0],["2010-03-10",9.9373,9.9769,9.713,9.8494,39600.0],["2010-03-11",9.8449,9.8977,9.7966,9.8054,30600.0],["2010-03-12",9.8933,9.9505,9.7878,9.8757,29200.0],["2010-03-15",9.9065,9.9813,9.8713,9.8889,75400.0],["2010-03-16",9.9681,9.9769,9.8933,9.9549,36200.0],["2010-03-17",9.9681,10.2231,9.8933,10.0692,91500.0],["2010-03-18",10.0956,10.2319,9.9857,10.1923,35100.0],["2010-03-19",10.2583,10.399,10.1132,10.2583,75000.0],["2010-03-22",10.1835,10.3154,10.1527,10.3154,45300.0],["2010-03-23",10.3286,10.5529,10.3242,10.5485,80800.0],["2010-03-24",10.5529,10.8387,10.5529,10.7112,83700.0],["2010-03-25",10.8123,10.9002,10.7376,10.7376,58900.0],["2010-03-26",10.8167,10.9002,10.7595,10.8475,38600.0],["2010-03-29",10.843,10.8924,10.3356,10.5332,72500.0],["2010-03-30",10.5781,10.596,10.403,10.5467,29400.0],["2010-03-31",10.5062,10.5916,10.2593,10.2638,68500.0],["2010-04-01",10.3626,10.5242,10.3626,10.5197,48800.0],["2010-04-05",10.5242,10.7711,10.4973,10.6993,40700.0],["2010-04-06",10.6634,11.045,10.6634,11.0181,36800.0],["2010-04-07",10.9148,11.1348,10.8654,11.072,36600.0],["2010-04-08",10.9777,11.1707,10.9103,11.045,31400.0],["2010-04-09",10.7801,11.1258,10.7756,10.9328,12100.0],["2010-04-12",10.9373,11.0854,10.9013,11.072,32200.0],["2010-04-13",10.5511,10.8744,10.2683,10.632,452300.0],["2010-04-14",10.5422,10.7442,10.3401,10.5332,136000.0],["2010-04-15",10.5377,10.7038,10.5062,10.5332,61800.0],["2010-04-16",10.5332,10.5467,10.3356,10.3401,94000.0],["2010-04-19",10.3491,10.4613,10.2369,10.2683,51300.0],["2010-04-20",10.3446,10.4748,10.2503,10.3042,208300.0],["2010-04-21",10.3177,10.5781,10.3177,10.5511,67000.0],["2010-04-22",10.4973,11.0271,10.4928,10.9911,99200.0],["2010-04-23",11.063,11.1797,10.9911,11.1707,78700.0],["2010-04-26",11.1932,11.2022,10.9777,11.1752,35800.0],["2010-04-27",10.9058,11.1932,10.9058,11.0271,34600.0],["2010-04-28",11.063,11.1214,10.9058,11.0405,36200.0],["2010-04-29",11.0944,11.3144,11.0899,11.2695,100700.0],["2010-04-30",11.521,12.0373,11.3593,11.5075,249300.0],["2010-05-03",11.6601,12.0418,11.5883,12.0328,76200.0],["2010-05-04",11.9026,11.9744,11.4491,11.494,75300.0],["2010-05-05",11.494,11.494,11.1303,11.2067,87500.0],["2010-05-06",11.1707,12.6389,8.9393,10.7128,194000.0],["2010-05-07",10.7262,11.0001,10.0573,10.7756,142400.0],["2010-05-10",11.3324,11.6512,11.0675,11.3997,82800.0],["2010-05-11",11.2875,11.8532,11.2112,11.4536,48000.0],["2010-05-12",11.7095,12.1899,11.7095,11.9385,90500.0],["2010-05-13",11.9116,11.9699,11.6916,11.6961,38600.0],["2010-05-14",11.6332,11.6377,11.1797,11.3638,56700.0],["2010-05-17",11.494,11.6332,10.8879,11.1618,65800.0],["2010-05-18",11.3683,11.3683,10.632,10.7532,75200.0],["2010-05-19",10.7397,10.9014,10.3356,10.5018,78200.0],["2010-05-20",10.2817,10.3266,9.7564,9.7564,101500.0],["2010-05-21",9.7475,10.3087,9.5993,10.2413,151700.0],["2010-05-24",10.2009,10.403,10.1066,10.1515,40100.0],["2010-05-25",9.8911,10.2773,9.7834,10.2593,74300.0],["2010-05-26",10.3177,10.6993,10.2817,10.3177,42900.0],["2010-05-27",10.5467,10.9014,10.5018,10.8385,125000.0],["2010-05-28",10.843,10.843,10.4569,10.6903,53800.0],["2010-06-01",10.5781,10.9103,10.5601,10.6095,72800.0],["2010-06-02",10.7173,10.9013,10.6858,10.9013,54400.0],["2010-06-03",10.8026,11.0765,10.6544,10.9597,72000.0],["2010-06-04",10.6634,10.825,10.3311,10.3581,64700.0],["2010-06-07",10.394,10.6005,10.3087,10.4434,52400.0],["2010-06-08",10.5377,10.6185,10.2683,10.5467,48400.0],["2010-06-09",10.5601,10.9193,10.4928,10.8071,71700.0],["2010-06-10",10.9732,11.1932,10.8071,11.1887,60600.0],["2010-06-11",11.063,11.4087,10.9507,11.283,73500.0],["2010-06-14",11.3234,11.3458,10.8295,10.9462,80000.0],["2010-06-15",11.0809,11.2605,10.8879,11.1752,136200.0],["2010-06-16",11.1348,11.4356,11.0271,11.3818,85100.0],["2010-06-17",11.4626,11.5075,11.2156,11.4491,47400.0],["2010-06-18",11.5299,11.5299,11.1618,11.2695,128100.0],["2010-06-21",11.3503,11.4491,11.045,11.1079,75200.0],["2010-06-22",11.1573,11.3458,11.0091,11.0316,69800.0],["2010-06-23",11.0046,11.2695,11.0046,11.0809,55000.0],["2010-06-24",11.054,11.054,10.5916,10.5916,110300.0],["2010-06-25",10.6679,11.1393,10.5781,11.1393,215100.0],["2010-06-28",11.2035,11.2035,10.8505,10.933,63100.0],["2010-06-29",10.8322,10.8322,10.4334,10.5617,61100.0],["2010-06-30",10.5892,10.8001,10.4884,10.6901,98600.0],["2010-07-01",10.6809,10.6809,10.1996,10.3784,60200.0],["2010-07-02",10.4792,10.4792,10.0025,10.2042,62800.0],["2010-07-06",10.3142,10.4059,9.8558,9.8649,105800.0],["2010-07-07",9.975,10.3371,9.9475,10.3325,50700.0],["2010-07-08",10.4059,10.4654,10.2087,10.4196,98300.0],["2010-07-09",10.3829,10.6259,10.3829,10.6076,73600.0],["2010-07-12",10.6076,10.8138,10.5434,10.6763,46300.0],["2010-07-13",10.8184,11.1714,10.6992,11.0614,77300.0],["2010-07-14",11.0568,11.1622,10.8551,11.0522,92700.0],["2010-07-15",11.0385,11.0797,10.4975,10.6213,75500.0],["2010-07-16",10.548,10.5984,10.2913,10.3921,42800.0],["2010-07-19",10.4059,10.5342,9.952,10.007,190100.0],["2010-07-20",9.92,10.4975,9.8099,10.493,71100.0],["2010-07-21",10.5892,10.5892,10.1583,10.195,48600.0],["2010-07-22",10.36,10.5571,10.3142,10.4838,51300.0],["2010-07-23",10.3967,10.6305,10.1858,10.6213,54100.0],["2010-07-26",10.658,10.8643,10.6213,10.8184,73700.0],["2010-07-27",10.9055,11.0385,10.6901,10.713,47400.0],["2010-07-28",10.6992,10.6992,10.3646,10.493,60900.0],["2010-07-29",10.5617,10.6763,10.4838,10.5021,41200.0],["2010-07-30",10.3646,10.7176,10.3646,10.5892,76800.0],["2010-08-02",10.7726,10.9376,10.5159,10.8734,77200.0],["2010-08-03",10.8597,11.0018,10.6992,10.9422,47900.0],["2010-08-04",10.9559,11.1164,10.8689,11.1164,59300.0],["2010-08-05",10.9193,11.1439,10.7909,10.7909,81800.0],["2010-08-06",10.6717,10.8734,10.5159,10.8551,88200.0],["2010-08-09",10.9009,11.0064,10.658,10.9697,57100.0],["2010-08-10",10.9239,11.0706,10.7313,10.8964,44700.0],["2010-08-11",10.8184,10.8459,10.5663,10.6763,94100.0],["2010-08-12",10.5434,10.823,10.5434,10.7451,93200.0],["2010-08-13",10.7405,10.7726,10.5617,10.6442,44500.0],["2010-08-16",10.6809,10.7313,10.5709,10.7222,46400.0],["2010-08-17",10.8093,11.0476,10.7084,11.011,64600.0],["2010-08-18",10.9835,11.0706,10.8734,11.0614,61000.0],["2010-08-19",10.9743,10.9835,10.6396,10.6534,59600.0],["2010-08-20",10.6351,10.956,10.6213,10.8643,63300.0],["2010-08-23",10.9147,10.9468,10.658,10.6947,52900.0],["2010-08-24",10.658,10.933,10.5801,10.8368,43600.0],["2010-08-25",10.7726,11.0705,10.7497,11.0476,50100.0],["2010-08-26",11.0706,11.0706,10.7359,10.7772,41400.0],["2010-08-27",10.8414,11.0385,10.6809,11.0201,57900.0],["2010-08-30",10.9651,10.9651,10.7497,10.7726,31600.0],["2010-08-31",10.7955,10.9147,10.7497,10.8872,26700.0],["2010-09-01",11.0064,11.1714,10.9972,11.1439,61800.0],["2010-09-02",11.176,11.176,11.0339,11.0568,34500.0],["2010-09-03",11.1622,11.2081,11.0568,11.1897,25500.0],["2010-09-07",11.0843,11.1943,11.0614,11.1485,43800.0],["2010-09-08",11.1714,11.3227,11.0889,11.2585,43300.0],["2010-09-09",11.3869,11.3914,11.1393,11.2402,45700.0],["2010-09-10",11.2447,11.4098,11.1347,11.3089,45200.0],["2010-09-13",11.3823,11.6619,11.3227,11.4969,54800.0],["2010-09-14",11.5015,11.8361,11.5015,11.7169,58000.0],["2010-09-15",11.6894,11.914,11.6665,11.8865,69000.0],["2010-09-16",11.8544,11.914,11.6665,11.8178,53000.0],["2010-09-17",11.8819,11.914,11.5565,11.7582,74500.0],["2010-09-20",11.8498,12.2808,11.7903,12.1478,86800.0],["2010-09-21",12.1982,12.2395,11.969,12.0699,34300.0],["2010-09-22",12.0607,12.1111,11.9461,12.0882,53000.0],["2010-09-23",12.0653,12.1707,11.6894,11.8132,68900.0],["2010-09-24",11.9186,12.2578,11.8636,12.2578,39800.0],["2010-09-27",12.3266,12.3266,11.8682,12.0332,76400.0],["2010-09-28",12.108,12.1548,11.6966,11.9117,46000.0],["2010-09-29",11.8415,11.8415,11.6873,11.6873,109100.0],["2010-09-30",11.7293,11.8182,11.4535,11.8041,117400.0],["2010-10-01",11.7574,11.7574,11.4956,11.5891,36300.0],["2010-10-04",11.6078,11.7854,11.6031,11.7106,31100.0],["2010-10-05",11.7854,11.921,11.5938,11.907,54300.0],["2010-10-06",11.9304,11.9304,11.7434,11.8135,72100.0],["2010-10-07",11.9304,11.9304,11.7808,11.8509,73400.0],["2010-10-08",11.8462,11.8696,11.6639,11.8088,44900.0],["2010-10-11",11.7808,12.1267,11.7808,11.8883,44800.0],["2010-10-12",11.8556,11.9491,11.7854,11.8135,31100.0],["2010-10-13",11.8976,12.0566,11.8322,11.9397,71200.0],["2010-10-14",11.9771,12.0613,11.7106,11.9631,71700.0],["2010-10-15",12.0052,12.0472,11.7808,11.8509,58800.0],["2010-10-18",11.9023,12.2015,11.8883,12.2015,45700.0],["2010-10-19",12.0145,12.267,11.9444,12.0052,47500.0],["2010-10-20",12.08,12.4259,12.08,12.3184,35800.0],["2010-10-21",12.3184,12.3979,12.0893,12.2576,41400.0],["2010-10-22",12.2763,12.3651,12.0145,12.1735,31400.0],["2010-10-25",12.2296,12.2903,12.0519,12.0659,28600.0],["2010-10-26",12.0098,12.1641,11.9724,12.0566,20000.0],["2010-10-27",11.9678,12.0426,11.8275,11.9491,31900.0],["2010-10-28",12.0706,12.1548,11.7854,11.8462,39100.0],["2010-10-29",11.8462,12.1314,11.7948,11.921,46700.0],["2010-11-01",11.9163,12.2389,11.907,12.0846,56200.0],["2010-11-02",12.2389,12.51,12.1735,12.5054,60800.0],["2010-11-03",12.5054,12.7578,12.4165,12.7344,43400.0],["2010-11-04",12.842,13.1926,12.7718,13.1365,105800.0],["2010-11-05",13.1412,13.2767,13.0851,13.1599,47300.0],["2010-11-08",13.0897,13.0897,12.6363,12.7017,41500.0],["2010-11-09",12.7157,12.7625,12.1735,12.2342,65800.0],["2010-11-10",12.2857,13.0897,12.2623,13.0664,85000.0],["2010-11-11",12.8887,12.9869,12.6783,12.7157,21600.0],["2010-11-12",12.5802,12.8513,12.5334,12.7438,22500.0],["2010-11-15",12.856,13.0897,12.7391,12.7625,41300.0],["2010-11-16",12.7625,12.7625,12.482,12.5661,71100.0],["2010-11-17",12.5755,12.6783,12.4633,12.6503,26700.0],["2010-11-18",12.8233,12.8981,12.6877,12.7859,45700.0],["2010-11-19",12.7859,13.2206,12.6924,13.0056,58300.0],["2010-11-22",12.9121,13.1412,12.7952,13.043,31600.0],["2010-11-23",12.9355,13.2253,12.9121,13.2113,34100.0],["2010-11-24",13.2627,13.3188,13.1599,13.3188,30500.0],["2010-11-26",13.2393,13.4217,12.9121,13.3422,14700.0],["2010-11-29",13.3235,13.3609,12.9775,13.2861,52500.0],["2010-11-30",13.1131,13.1739,12.7999,13.0664,59200.0],["2010-12-01",13.2066,13.2066,12.7298,13.1552,68200.0],["2010-12-02",13.1271,13.1973,12.9962,13.1318,34800.0],["2010-12-03",13.0664,13.1973,13.043,13.1225,17100.0],["2010-12-06",12.9869,13.6741,12.9729,13.3843,66900.0],["2010-12-07",13.5526,13.5526,13.1973,13.258,44900.0],["2010-12-08",13.3469,13.3889,13.043,13.1318,44200.0],["2010-12-09",13.2627,13.2627,12.9542,12.9635,42700.0],["2010-12-10",13.0149,13.0757,12.8794,13.071,31600.0],["2010-12-13",13.0991,13.2066,12.9495,12.9542,53700.0],["2010-12-14",13.043,13.043,12.8092,12.8373,70000.0],["2010-12-15",12.842,12.9261,12.1781,12.3511,223600.0],["2010-12-16",12.4941,12.5751,12.3273,12.5179,111400.0],["2010-12-17",12.5561,12.5561,12.3273,12.4512,158000.0],["2010-12-20",12.4083,12.5132,12.3702,12.4703,86200.0],["2010-12-21",12.4893,12.6085,12.4035,12.4369,88100.0],["2010-12-22",12.4941,12.5847,12.4655,12.5465,59600.0],["2010-12-23",12.5799,12.7325,12.5036,12.6228,25100.0],["2010-12-27",12.6038,12.8612,12.4893,12.8183,27200.0],["2010-12-28",12.8564,12.9899,12.823,12.8945,20000.0],["2010-12-29",12.9708,12.9756,12.7849,12.823,22300.0],["2010-12-30",12.8516,12.9899,12.8326,12.8326,37600.0],["2010-12-31",12.823,12.8945,12.394,12.4846,134200.0],["2011-01-03",12.5561,12.5561,12.3463,12.4274,131400.0],["2011-01-04",12.4512,12.5036,11.35,11.5646,481900.0],["2011-01-05",11.4931,11.5407,10.8257,11.0116,349900.0],["2011-01-06",10.9401,10.9592,10.2727,10.5158,317600.0],["2011-01-07",10.7065,11.1975,10.6493,11.1069,252700.0],["2011-01-10",11.1117,11.4025,10.9878,11.2213,118300.0],["2011-01-11",11.2881,11.3453,11.2023,11.269,116900.0],["2011-01-12",11.3643,11.4359,11.1546,11.2833,96200.0],["2011-01-13",11.4168,11.4168,11.0688,11.1022,137900.0],["2011-01-14",11.1308,11.6218,11.0831,11.4644,118300.0],["2011-01-18",11.4692,11.5407,11.2261,11.3501,90400.0],["2011-01-19",11.2309,11.2976,11.0736,11.2547,95800.0],["2011-01-20",11.1784,11.3786,11.1212,11.1737,34500.0],["2011-01-21",11.2356,11.3071,11.1117,11.2213,36000.0],["2011-01-24",11.2785,11.5646,11.188,11.3643,74300.0],["2011-01-25",11.2547,11.5121,11.2547,11.4692,33800.0],["2011-01-26",11.5217,11.7695,11.4454,11.5074,52800.0],["2011-01-27",11.5503,11.6408,11.4883,11.5217,33700.0],["2011-01-28",11.6075,11.6551,11.1212,11.2023,103100.0],["2011-01-31",11.0831,11.269,11.064,11.0831,85100.0],["2011-02-01",11.1308,11.4454,10.9687,11.2261,129800.0],["2011-02-02",11.1832,11.2547,10.8448,10.8924,118300.0],["2011-02-03",10.8495,11.0116,10.8495,10.9496,105500.0],["2011-02-04",10.9258,10.983,10.8638,10.9782,98300.0],["2011-02-07",10.9687,11.188,10.9592,10.9973,115800.0],["2011-02-08",10.983,11.0974,10.9782,11.045,54500.0],["2011-02-09",11.0354,11.0974,10.9401,10.9544,72600.0],["2011-02-10",10.9306,11.045,10.9163,10.9544,81500.0],["2011-02-11",10.921,11.0354,10.8352,10.8448,125800.0],["2011-02-14",10.8447,11.045,10.7971,10.9639,77700.0],["2011-02-15",10.9496,11.0354,10.8448,10.9306,54400.0],["2011-02-16",10.9735,11.3215,10.8257,11.2642,192400.0],["2011-02-17",11.4454,12.2987,11.4454,12.1604,642900.0],["2011-02-18",12.2033,12.2748,12.0222,12.2367,140400.0],["2011-02-22",12.1557,12.251,12.0365,12.251,170100.0],["2011-02-23",12.2224,12.251,11.7695,11.8124,134000.0],["2011-02-24",11.822,11.9173,11.4406,11.6027,124200.0],["2011-02-25",11.698,12.046,11.698,12.0174,61000.0],["2011-02-28",12.0937,12.251,11.9316,12.17,95200.0],["2011-03-01",12.251,12.251,11.7695,11.7934,70200.0],["2011-03-02",11.8267,11.9888,11.3643,11.5789,136300.0],["2011-03-03",11.6837,11.7934,11.6361,11.7266,46400.0],["2011-03-04",11.7648,11.7648,11.4454,11.5836,58400.0],["2011-03-07",11.7695,11.7695,11.3453,11.4359,98100.0],["2011-03-08",11.412,11.679,11.331,11.6218,102300.0],["2011-03-09",11.6218,11.6218,11.4072,11.4644,63200.0],["2011-03-10",11.3977,11.4311,11.1641,11.269,68200.0],["2011-03-11",11.2261,11.3548,11.0831,11.2547,51400.0],["2011-03-14",11.1832,11.2356,10.9496,11.0926,107300.0],["2011-03-15",10.8162,11.3739,10.8162,11.1975,71200.0],["2011-03-16",11.188,11.2881,10.9067,10.9639,112400.0],["2011-03-17",10.9639,10.9687,10.7399,10.7542,90800.0],["2011-03-18",10.8019,10.9544,10.7494,10.8066,107000.0],["2011-03-21",10.8972,10.9639,10.8209,10.9639,85900.0],["2011-03-22",10.9639,10.9687,10.8877,10.9496,54200.0],["2011-03-23",10.9353,10.9639,10.8686,10.9544,90100.0],["2011-03-24",10.9639,10.9639,10.8591,10.8877,48200.0],["2011-03-25",10.9067,10.9639,10.7923,10.8114,79900.0],["2011-03-28",10.9067,10.9163,10.7351,10.7971,98000.0],["2011-03-29",10.734,10.9621,10.6806,10.8408,82900.0],["2011-03-30",10.8941,10.9087,10.6418,10.734,67700.0],["2011-03-31",10.7146,11.0203,10.6515,10.8941,119900.0],["2011-04-01",10.9135,11.0543,10.7097,10.9621,72800.0],["2011-04-04",10.9572,11.0057,10.8553,10.9427,35700.0],["2011-04-05",10.9475,11.0057,10.7922,10.9572,39000.0],["2011-04-06",10.9863,11.0349,10.8699,10.8893,21700.0],["2011-04-07",10.8699,10.9766,10.6806,10.6903,58200.0],["2011-04-08",10.7534,10.8747,10.6224,10.6952,48100.0],["2011-04-11",10.6758,11.0397,10.6758,11.0155,94200.0],["2011-04-12",11.0155,11.0252,10.8893,10.9087,34900.0],["2011-04-13",10.9281,11.0009,10.8068,10.9281,53100.0],["2011-04-14",10.8602,11.4037,10.8602,11.3503,152000.0],["2011-04-15",11.292,11.4619,11.2387,11.3163,105600.0],["2011-04-18",11.1222,11.1756,11.0446,11.1465,43800.0],["2011-04-19",11.1707,11.3115,11.1465,11.2969,24100.0],["2011-04-20",11.3843,11.5007,11.2678,11.3503,74400.0],["2011-04-21",11.4134,11.4328,11.2484,11.3115,28200.0],["2011-04-25",11.2775,11.3309,11.1028,11.2193,32700.0],["2011-04-26",11.2629,11.4473,11.2241,11.2338,52200.0],["2011-04-27",11.2193,11.3843,11.2193,11.3697,25100.0],["2011-04-28",11.3357,11.4522,11.2532,11.3843,27200.0],["2011-04-29",11.3891,11.4328,11.326,11.3503,19000.0],["2011-05-02",11.4085,11.4085,10.9427,11.0543,97000.0],["2011-05-03",11.0057,11.0737,10.8456,10.9475,68000.0],["2011-05-04",10.9378,10.996,10.8699,10.9524,62000.0],["2011-05-05",10.9135,11.3697,10.9135,11.2241,58100.0],["2011-05-06",11.2678,11.3018,11.1804,11.2047,26100.0],["2011-05-09",11.2193,11.4473,11.2193,11.4279,40000.0],["2011-05-10",11.4522,11.6997,11.4522,11.6609,83200.0],["2011-05-11",11.6657,11.6803,11.3891,11.4425,48200.0],["2011-05-12",11.3794,11.5541,11.3794,11.5007,30000.0],["2011-05-13",11.5104,11.5687,11.1222,11.195,42600.0],["2011-05-16",11.161,11.326,11.1416,11.2241,47500.0],["2011-05-17",11.2047,11.3794,11.1368,11.2726,59800.0],["2011-05-18",11.3115,11.3115,11.1416,11.1804,27900.0],["2011-05-19",11.2047,11.2047,10.8456,10.9232,204600.0],["2011-05-20",10.9087,11.1125,10.8602,10.9281,44300.0],["2011-05-23",10.7971,10.9281,10.7825,10.8699,28400.0],["2011-05-24",10.8602,11.0057,10.7,10.734,49600.0],["2011-05-25",10.7243,11.0737,10.6806,11.0446,67800.0],["2011-05-26",11.0446,11.3309,10.7388,11.0931,74900.0],["2011-05-27",11.1174,11.161,10.7389,10.9087,63400.0],["2011-05-31",10.9766,11.0543,10.8165,11.0397,54700.0],["2011-06-01",10.9863,10.9863,10.1905,10.3312,179200.0],["2011-06-02",10.4331,10.6127,10.0983,10.1954,185400.0],["2011-06-03",10.1759,10.3749,10.0013,10.2051,80700.0],["2011-06-06",10.1857,10.3021,10.0789,10.1371,69000.0],["2011-06-07",10.2148,10.4962,10.1662,10.3652,41100.0],["2011-06-08",10.3118,10.3652,10.2439,10.2779,43200.0],["2011-06-09",10.2973,10.404,10.142,10.3167,56400.0],["2011-06-10",10.2536,10.2536,10.0207,10.0935,84000.0],["2011-06-13",10.1226,10.2293,10.0352,10.0546,42600.0],["2011-06-14",10.1565,10.4477,10.1177,10.4283,65900.0],["2011-06-15",10.3749,10.5593,10.2245,10.3701,52500.0],["2011-06-16",10.3992,10.7146,10.3701,10.5545,64400.0],["2011-06-17",10.6321,10.7583,10.5545,10.5545,110700.0],["2011-06-20",10.5739,10.9572,10.5739,10.6903,44100.0],["2011-06-21",10.7389,10.9281,10.734,10.8747,47700.0],["2011-06-22",10.8747,11.0785,10.8068,10.9912,55400.0],["2011-06-23",10.8796,11.0834,10.8311,10.996,27500.0],["2011-06-24",10.9863,11.0931,10.899,10.9524,164900.0],["2011-06-27",10.9766,11.2144,10.9766,11.1853,53100.0],["2011-06-28",11.2495,11.2495,10.9878,11.0618,107000.0],["2011-06-29",11.126,11.1754,10.9483,11.0421,32900.0],["2011-06-30",11.0322,11.0964,10.9433,11.0273,27700.0],["2011-07-01",11.052,11.0865,10.9236,10.9779,42900.0],["2011-07-05",10.9532,11.1112,10.7655,11.0816,64300.0],["2011-07-06",11.0618,11.21,11.0322,11.1359,70200.0],["2011-07-07",11.2199,11.3828,11.1902,11.2939,56400.0],["2011-07-08",11.1507,11.3927,11.131,11.3631,45900.0],["2011-07-11",11.2199,11.5211,11.2199,11.3878,89800.0],["2011-07-12",11.3927,11.6544,11.3927,11.447,81600.0],["2011-07-13",11.5409,11.7828,11.4174,11.5013,103100.0],["2011-07-14",11.4569,11.5557,11.3038,11.4767,70700.0],["2011-07-15",11.5013,11.5902,11.3483,11.3779,43400.0],["2011-07-18",11.3581,11.3581,11.1409,11.2199,57700.0],["2011-07-19",11.2396,11.2791,11.1211,11.1952,45300.0],["2011-07-20",11.1952,11.2939,11.0668,11.2594,41900.0],["2011-07-21",11.3137,11.5211,11.3137,11.4668,40400.0],["2011-07-22",11.4322,11.5557,11.2791,11.3186,26900.0],["2011-07-25",11.2001,11.2446,10.9976,11.0865,26800.0],["2011-07-26",11.047,11.1211,10.968,10.9828,33900.0],["2011-07-27",10.9878,10.9878,10.6816,10.6915,52000.0],["2011-07-28",10.6174,11.0273,10.6125,10.7359,52800.0],["2011-07-29",11.0322,11.4075,11.0322,11.2149,126300.0],["2011-08-01",11.3384,11.3384,11.0174,11.1853,46400.0],["2011-08-02",11.1804,11.3384,10.8643,10.8791,50000.0],["2011-08-03",10.9088,11.1359,10.6322,11.052,53400.0],["2011-08-04",10.9334,11.1211,10.6026,10.6174,83000.0],["2011-08-05",10.6915,10.7804,10.2273,10.326,113500.0],["2011-08-08",10.0001,10.9334,9.8964,9.9063,182200.0],["2011-08-09",10.0939,10.4939,9.6297,10.4396,134400.0],["2011-08-10",10.2174,10.3557,9.926,10.01,55300.0],["2011-08-11",10.0594,10.5878,10.005,10.3655,67900.0],["2011-08-12",10.4199,10.4544,10.005,10.2816,67300.0],["2011-08-15",10.331,10.726,10.331,10.7211,50000.0],["2011-08-16",10.6124,10.8939,10.5285,10.7557,55300.0],["2011-08-17",10.7853,10.8347,10.5334,10.6865,38700.0],["2011-08-18",10.4445,10.5976,10.2569,10.3606,51700.0],["2011-08-19",10.1779,10.5581,10.1779,10.3655,43500.0],["2011-08-22",10.5581,10.6915,10.2371,10.489,46700.0],["2011-08-23",10.5334,10.7458,10.41,10.7211,43700.0],["2011-08-24",10.731,11.0371,10.5334,10.5779,72300.0],["2011-08-25",10.6618,10.6668,10.3606,10.3754,52100.0],["2011-08-26",10.326,10.7112,10.2371,10.5186,52600.0],["2011-08-29",10.6273,10.8791,10.3754,10.6421,42100.0],["2011-08-30",10.568,11.1063,10.568,11.0125,45200.0],["2011-08-31",11.0865,11.1013,10.9236,11.0371,50700.0],["2011-09-01",11.0026,11.1063,10.5631,10.5927,63500.0],["2011-09-02",10.5532,10.6174,10.2766,10.3211,52200.0],["2011-09-06",10.1384,10.2569,10.0742,10.2322,68900.0],["2011-09-07",10.3112,10.5236,10.2026,10.5087,43600.0],["2011-09-08",10.4149,10.4594,10.1729,10.247,40700.0],["2011-09-09",10.1729,10.2421,9.8371,10.0396,73700.0],["2011-09-12",9.9458,10.084,9.8421,9.9705,53000.0],["2011-09-13",10.0149,10.1828,9.8223,10.0791,125600.0],["2011-09-14",10.168,10.2026,9.926,10.1186,116800.0],["2011-09-15",10.1729,10.4989,10.1482,10.4643,55300.0],["2011-09-16",10.5038,10.6174,10.4297,10.6174,86800.0],["2011-09-19",10.4396,10.6569,10.4396,10.5285,35200.0],["2011-09-20",10.5927,10.6865,10.4643,10.4989,40500.0],["2011-09-21",10.5186,10.7112,10.1779,10.2026,64400.0],["2011-09-22",9.9853,10.6915,9.9112,10.6125,123300.0],["2011-09-23",10.6174,10.9779,10.489,10.968,95400.0],["2011-09-26",10.9976,11.0421,10.7063,10.8248,60200.0],["2011-09-27",10.9927,11.2594,10.8594,11.1853,94500.0],["2011-09-28",11.3009,11.3964,10.7228,10.9289,90800.0],["2011-09-29",11.1199,11.1199,10.7479,11.0345,42000.0],["2011-09-30",10.8686,11.2607,10.8686,10.949,73800.0],["2011-10-03",10.8736,10.9741,10.4513,10.6323,75700.0],["2011-10-04",10.5318,11.4618,10.5318,11.3562,95200.0],["2011-10-05",11.4165,11.4417,11.1199,11.3713,100500.0],["2011-10-06",11.311,11.5372,11.2909,11.3311,112000.0],["2011-10-07",11.3512,11.3512,11.0898,11.1149,66000.0],["2011-10-10",11.2708,11.2708,10.944,11.1903,64000.0],["2011-10-11",11.1602,11.311,11.0697,11.1451,51200.0],["2011-10-12",11.1752,11.2708,10.9038,11.0596,79000.0],["2011-10-13",11.0445,11.1099,10.9641,11.0345,47300.0],["2011-10-14",11.13,11.1652,10.9892,11.0596,39800.0],["2011-10-17",10.9691,10.9993,10.8133,10.9088,36400.0],["2011-10-18",10.9892,11.0345,10.7982,10.8686,106900.0],["2011-10-19",10.8183,11.3612,10.7429,10.9038,28100.0],["2011-10-20",10.9691,10.9943,10.6876,10.9239,32900.0],["2011-10-21",11.0948,11.3612,11.0596,11.2959,76800.0],["2011-10-24",11.2808,11.4266,11.1451,11.2506,59600.0],["2011-10-25",11.1451,11.3009,11.0646,11.1401,63800.0],["2011-10-26",11.2657,11.5875,11.1702,11.5322,84900.0],["2011-10-27",11.8137,11.8137,11.4869,11.7885,73800.0],["2011-10-28",11.0295,12.0399,10.9239,11.9997,101000.0],["2011-10-31",11.8338,12.3063,11.6126,12.0198,63700.0],["2011-11-01",11.7835,12.2711,11.6126,11.9544,145600.0],["2011-11-02",12.06,12.1455,11.9142,12.055,75400.0],["2011-11-03",12.1354,12.2963,11.9645,12.2561,53800.0],["2011-11-04",12.1907,12.3164,12.1203,12.2108,24400.0],["2011-11-07",12.1756,12.2862,11.9896,12.2259,47200.0],["2011-11-08",12.2913,12.4974,11.9494,12.4069,56500.0],["2011-11-09",12.1807,12.3164,12.0198,12.0198,46100.0],["2011-11-10",12.1756,12.3013,12.0097,12.3013,73600.0],["2011-11-11",12.3767,12.4974,12.2661,12.4169,118000.0],["2011-11-14",12.3767,12.427,12.1103,12.2209,45700.0],["2011-11-15",12.1606,12.4019,11.9645,12.3013,80600.0],["2011-11-16",12.2259,12.4722,12.2259,12.3114,34000.0],["2011-11-17",12.2611,12.3214,11.9896,12.0701,38000.0],["2011-11-18",12.1254,12.1555,12.0248,12.0449,35100.0],["2011-11-21",11.869,12.2661,11.869,12.1656,55200.0],["2011-11-22",12.1907,12.2058,11.8087,11.8137,49800.0],["2011-11-23",11.7584,11.8589,11.4618,11.5623,52800.0],["2011-11-25",11.5623,11.9695,11.5623,11.7232,26700.0],["2011-11-28",11.9494,12.1756,11.7885,11.9293,45200.0],["2011-11-29",11.879,11.9796,11.6578,11.7684,28700.0],["2011-11-30",11.9997,12.2762,11.9997,12.2611,55700.0],["2011-12-01",12.2159,12.3918,11.9947,12.0047,39600.0],["2011-12-02",12.1002,12.1907,11.9695,12.1555,22700.0],["2011-12-05",12.246,12.3465,12.1756,12.2661,44500.0],["2011-12-06",12.2661,12.4873,12.1404,12.3817,28500.0],["2011-12-07",12.3667,12.4873,12.0047,12.3566,47000.0],["2011-12-08",12.2812,12.2862,12.0399,12.0701,22900.0],["2011-12-09",12.1254,12.4572,12.0399,12.3164,32400.0],["2011-12-12",12.2158,12.3164,12.0198,12.2058,46800.0],["2011-12-13",12.2762,12.4572,12.065,12.1254,38400.0],["2011-12-14",12.0902,12.4572,12.0902,12.4521,65100.0],["2011-12-15",12.5237,12.6258,12.309,12.3806,49200.0],["2011-12-16",12.4164,12.6105,12.3193,12.4777,89200.0],["2011-12-19",12.5288,12.7178,12.2324,12.2886,59700.0],["2011-12-20",12.4061,12.6463,12.3908,12.6361,45700.0],["2011-12-21",12.6207,12.8302,12.5185,12.7945,52400.0],["2011-12-22",12.7996,12.8405,12.3908,12.774,23000.0],["2011-12-23",12.774,12.774,12.585,12.6718,24700.0],["2011-12-27",12.5748,12.6667,12.4419,12.5134,22500.0],["2011-12-28",12.4215,12.5492,12.3397,12.3653,40700.0],["2011-12-29",12.447,12.631,12.4215,12.5645,39100.0],["2011-12-30",12.5237,12.5901,12.3142,12.4572,66200.0],["2012-01-03",12.6463,12.8967,12.5492,12.7842,52200.0],["2012-01-04",12.5185,12.7434,12.2273,12.5339,100100.0],["2012-01-05",12.5237,12.774,12.4266,12.6974,30800.0],["2012-01-06",12.6769,12.6769,12.493,12.493,45600.0],["2012-01-09",12.4777,12.6054,12.4368,12.5594,31300.0],["2012-01-10",12.6258,12.6258,12.3755,12.5799,71200.0],["2012-01-11",12.5339,12.7638,12.3704,12.728,25900.0],["2012-01-12",12.7689,12.7689,12.5186,12.5288,57300.0],["2012-01-13",12.3806,12.6361,12.3806,12.6105,24800.0],["2012-01-17",12.6361,12.7434,12.5134,12.6054,32300.0],["2012-01-18",12.5594,12.9733,12.3908,12.9631,65600.0],["2012-01-19",12.9375,13.1113,12.7332,12.8302,70300.0],["2012-01-20",12.7791,13.1215,12.7791,13.1113,56600.0],["2012-01-23",13.147,13.2339,12.8251,13.2135,55500.0],["2012-01-24",12.9324,13.0499,12.6667,12.7383,331100.0],["2012-01-25",12.7383,12.8507,12.6974,12.7127,104600.0],["2012-01-26",12.6974,12.7332,12.6565,12.6565,66600.0],["2012-01-27",12.6463,12.6974,12.5237,12.6361,67700.0],["2012-01-30",12.5696,12.7996,12.5696,12.7689,35100.0],["2012-01-31",12.82,12.9324,12.6616,12.7536,100300.0],["2012-02-01",12.8609,13.0551,12.6514,13.0397,83100.0],["2012-02-02",12.9937,13.1572,12.7996,13.0704,45700.0],["2012-02-03",13.2339,13.2339,12.7945,12.9784,78000.0],["2012-02-06",12.9375,13.0295,12.9375,12.9529,24200.0],["2012-02-07",12.9733,13.0704,12.958,13.0295,17400.0],["2012-02-08",13.0857,13.1266,12.8558,12.9426,47600.0],["2012-02-09",13.0244,13.0244,12.7485,12.7536,26400.0],["2012-02-10",12.6463,12.7894,12.6463,12.7485,45200.0],["2012-02-13",12.8762,13.0806,12.774,12.8251,55400.0],["2012-02-14",12.8149,12.8149,12.6463,12.6718,31500.0],["2012-02-15",12.6769,12.7791,12.3959,12.4777,64500.0],["2012-02-16",12.4777,12.8711,12.4777,12.728,48400.0],["2012-02-17",12.7638,12.9426,12.6463,12.8149,23800.0],["2012-02-21",12.8558,12.9273,12.6718,12.866,55900.0],["2012-02-22",12.8098,12.8558,12.5288,12.5339,52200.0],["2012-02-23",12.5696,12.774,12.5441,12.7689,58400.0],["2012-02-24",12.6514,12.774,12.6463,12.728,21700.0],["2012-02-27",12.7076,12.7689,12.5134,12.6054,44000.0],["2012-02-28",12.6105,12.6207,12.3193,12.4164,80100.0],["2012-02-29",12.4828,12.4828,12.2528,12.2631,113800.0],["2012-03-01",12.2784,12.4726,12.2528,12.355,38000.0],["2012-03-02",12.3908,12.4726,11.982,12.0127,74300.0],["2012-03-05",12.0076,12.1915,11.982,12.1149,56200.0],["2012-03-06",12.0689,12.166,11.9309,11.9974,49800.0],["2012-03-07",12.0842,12.1404,11.8798,12.0076,74900.0],["2012-03-08",12.0331,12.0689,11.8492,12.0178,57500.0],["2012-03-09",12.0689,12.2171,11.9309,12.0229,59700.0],["2012-03-12",12.0842,12.1302,11.9923,12.0382,45400.0],["2012-03-13",12.074,12.2631,12.0178,12.0893,116000.0],["2012-03-14",12.0944,12.0944,11.9616,12.0025,43600.0],["2012-03-15",12.0485,12.0485,11.8288,11.8952,64000.0],["2012-03-16",11.9258,11.9309,11.8339,11.8339,87000.0],["2012-03-19",11.8696,11.9974,11.8287,11.9105,57100.0],["2012-03-20",11.8747,11.9258,11.8441,11.8441,40700.0],["2012-03-21",11.885,11.9514,11.8287,11.839,53100.0],["2012-03-22",11.8185,11.9054,11.7521,11.7572,90100.0],["2012-03-23",11.8134,11.8185,11.7266,11.7521,122000.0],["2012-03-26",11.7317,11.9718,11.7266,11.7674,137000.0],["2012-03-27",11.8134,11.8339,11.6755,11.747,158000.0],["2012-03-28",11.7054,11.9186,11.1594,11.7314,170200.0],["2012-03-29",11.6222,11.7314,11.4714,11.6534,88100.0],["2012-03-30",11.669,11.7574,11.513,11.7418,78900.0],["2012-04-02",11.7366,11.8718,11.4454,11.8406,111000.0],["2012-04-03",11.8146,11.8146,11.5806,11.669,86500.0],["2012-04-04",11.5338,11.8198,11.4402,11.7314,89200.0],["2012-04-05",11.6846,11.7574,11.617,11.747,55500.0],["2012-04-09",11.5962,11.7418,11.5598,11.6586,61400.0],["2012-04-10",11.6846,11.6846,11.4714,11.513,86800.0],["2012-04-11",11.5806,11.6586,11.4818,11.5754,59400.0],["2012-04-12",11.5702,11.7002,11.539,11.5598,90000.0],["2012-04-13",11.5494,11.6014,11.3882,11.5026,52000.0],["2012-04-16",11.5182,11.6326,11.4766,11.5338,49400.0],["2012-04-17",11.5858,11.6586,11.461,11.5026,67200.0],["2012-04-18",11.4506,11.5806,11.4454,11.487,82700.0],["2012-04-19",11.4818,11.539,11.3622,11.3726,65400.0],["2012-04-20",11.4038,11.5806,11.3778,11.5546,66000.0],["2012-04-23",11.4298,11.5286,11.3986,11.4974,65500.0],["2012-04-24",11.487,11.7262,11.4402,11.6482,32400.0],["2012-04-25",11.7782,11.7782,11.6222,11.6794,49300.0],["2012-04-26",11.7002,11.8874,11.539,11.8614,40300.0],["2012-04-27",11.8562,12.0122,11.7782,11.9654,48900.0],["2012-04-30",11.981,11.981,11.8562,11.8562,47000.0],["2012-05-01",11.8198,11.8458,11.539,11.5546,98500.0],["2012-05-02",11.513,11.5598,11.3882,11.513,30000.0],["2012-05-03",11.5338,11.565,11.4402,11.539,50000.0],["2012-05-04",11.4714,11.5962,11.3778,11.5858,78400.0],["2012-05-07",11.539,11.6742,11.487,11.5546,47000.0],["2012-05-08",11.5442,11.7106,11.5442,11.591,38700.0],["2012-05-09",11.5702,11.6274,11.565,11.5702,33000.0],["2012-05-10",11.617,11.8042,11.5702,11.6586,46900.0],["2012-05-11",11.6326,11.7158,11.5702,11.6274,53000.0],["2012-05-14",11.5338,11.5702,11.4402,11.4506,20000.0],["2012-05-15",11.4454,11.5962,11.4402,11.5754,43000.0],["2012-05-16",11.5858,11.591,11.4506,11.4662,55100.0],["2012-05-17",11.4506,11.5442,11.3362,11.3362,53100.0],["2012-05-18",11.3258,11.3518,11.1282,11.149,65800.0],["2012-05-21",11.175,11.2062,11.0658,11.1594,37200.0],["2012-05-22",11.1542,11.2218,10.8318,10.9462,60000.0],["2012-05-23",10.863,10.863,10.7434,10.811,49000.0],["2012-05-24",10.8266,10.863,10.7538,10.8474,36700.0],["2012-05-25",10.8266,10.9514,10.785,10.9202,40100.0],["2012-05-29",10.9566,10.9878,10.7486,10.8266,48600.0],["2012-05-30",10.7434,11.4298,10.7434,10.7486,46700.0],["2012-05-31",10.785,10.967,10.7174,10.8786,167100.0],["2012-06-01",10.7642,10.9462,10.7538,10.9202,70700.0],["2012-06-04",10.9462,10.9982,10.7642,10.9826,73100.0],["2012-06-05",10.967,11.0658,10.8942,11.0606,41500.0],["2012-06-06",11.1074,11.305,10.9774,11.2998,58800.0],["2012-06-07",11.3674,11.3986,11.2738,11.305,62600.0],["2012-06-08",11.2686,11.4246,11.253,11.3674,49600.0],["2012-06-11",11.3778,11.3934,11.305,11.3518,68900.0],["2012-06-12",11.4194,11.4194,11.1646,11.2166,69000.0],["2012-06-13",11.2114,11.3102,11.0814,11.2062,58200.0],["2012-06-14",11.1958,11.4298,11.1958,11.4142,35000.0],["2012-06-15",11.4402,11.4402,11.2166,11.3882,73000.0],["2012-06-18",11.3206,11.4558,11.3206,11.409,56200.0],["2012-06-19",11.409,11.4818,11.3778,11.4298,50200.0],["2012-06-20",11.4558,11.5078,11.3362,11.3466,45600.0],["2012-06-21",11.3362,11.3362,11.1022,11.1646,90800.0],["2012-06-22",11.1802,11.4454,11.1022,11.3258,106000.0],["2012-06-25",11.2322,11.3206,11.2114,11.2894,31700.0],["2012-06-26",11.3206,11.3362,11.1386,11.2946,61900.0],["2012-06-27",11.3158,11.5754,11.1939,11.5012,73900.0],["2012-06-28",11.4111,11.5754,11.3846,11.5648,32200.0],["2012-06-29",11.7025,11.7502,11.5913,11.7237,62300.0],["2012-07-02",11.7502,11.8932,11.623,11.8879,38700.0],["2012-07-03",11.8508,11.9992,11.7979,11.9409,44800.0],["2012-07-05",11.9356,12.1952,11.8403,11.9833,92900.0],["2012-07-06",11.9091,12.068,11.8614,11.9462,25400.0],["2012-07-09",11.8985,11.9515,11.8614,11.9409,21900.0],["2012-07-10",12.031,12.068,11.8879,11.9727,30500.0],["2012-07-11",11.9992,12.0151,11.9356,11.9674,28600.0],["2012-07-12",11.8932,12.0786,11.8614,12.0416,49100.0],["2012-07-13",12.0733,12.2482,12.0522,12.2323,56500.0],["2012-07-16",12.1581,12.2164,12.1528,12.1687,18200.0],["2012-07-17",12.227,12.4495,12.1846,12.3541,70700.0],["2012-07-18",12.3011,12.4601,12.2588,12.4442,54100.0],["2012-07-19",12.476,12.5025,12.2959,12.3223,29100.0],["2012-07-20",12.2641,12.4972,12.0998,12.4919,58600.0],["2012-07-23",12.3064,12.4972,12.3064,12.4866,46500.0],["2012-07-24",12.5078,12.5183,12.4124,12.4548,31800.0],["2012-07-25",12.4919,12.5236,12.3488,12.4442,19700.0],["2012-07-26",12.4707,12.5819,12.3329,12.4813,53300.0],["2012-07-27",12.5554,12.5554,12.4283,12.4866,25400.0],["2012-07-30",12.5025,12.672,12.5025,12.5819,27400.0],["2012-07-31",12.5925,12.7038,12.4495,12.4654,37300.0],["2012-08-01",12.5183,12.5978,12.3647,12.3753,45400.0],["2012-08-02",12.3647,12.566,12.3594,12.5025,14800.0],["2012-08-03",12.5078,12.6349,12.4813,12.566,32700.0],["2012-08-06",12.566,12.6879,12.5501,12.6508,20400.0],["2012-08-07",12.7038,12.9104,12.5872,12.8786,74900.0],["2012-08-08",12.815,12.8892,12.5819,12.6455,24000.0],["2012-08-09",12.6614,12.8362,12.6349,12.7885,16800.0],["2012-08-10",12.7038,12.7885,12.5025,12.7408,29800.0],["2012-08-13",12.6985,12.7885,12.5501,12.672,10700.0],["2012-08-14",12.6985,12.8309,12.5554,12.6031,15900.0],["2012-08-15",12.6137,12.7197,12.6084,12.7144,19700.0],["2012-08-16",12.6826,12.7938,12.6031,12.6932,25400.0],["2012-08-17",12.6667,12.7726,12.5766,12.762,45300.0],["2012-08-20",12.6985,12.7726,12.6879,12.7303,33300.0],["2012-08-21",12.7461,12.9051,12.6084,12.8362,55800.0],["2012-08-22",12.8574,12.868,12.672,12.8521,34400.0],["2012-08-23",12.8362,12.8733,12.7197,12.8097,20500.0],["2012-08-24",12.7832,12.8892,12.762,12.8468,51600.0],["2012-08-27",12.8362,12.9051,12.7673,12.8256,26200.0],["2012-08-28",12.7938,12.8733,12.7726,12.8574,49300.0],["2012-08-29",12.8839,12.9633,12.8097,12.9633,19400.0],["2012-08-30",12.9051,12.9792,12.8733,12.958,29100.0],["2012-08-31",13.011,13.2123,12.921,13.1488,63300.0],["2012-09-04",13.1594,13.1647,12.9104,13.1064,49100.0],["2012-09-05",13.1594,13.1594,12.9898,12.9951,31300.0],["2012-09-06",13.064,13.1859,13.0269,13.1223,54000.0],["2012-09-07",13.1223,13.2176,13.0534,13.1965,45000.0],["2012-09-10",13.2176,13.4137,13.1117,13.3024,82900.0],["2012-09-11",13.2918,13.4348,13.1488,13.4136,59500.0],["2012-09-12",13.4878,13.4878,13.2918,13.3554,35800.0],["2012-09-13",13.3236,13.509,13.3236,13.4083,45700.0],["2012-09-14",13.4401,13.509,13.3872,13.4613,40600.0],["2012-09-17",13.4613,13.4613,13.3607,13.4083,39000.0],["2012-09-18",13.4454,13.4507,13.3289,13.4031,37800.0],["2012-09-19",13.3978,13.5514,13.3978,13.5249,64400.0],["2012-09-20",13.5143,13.5832,13.4295,13.5567,36400.0],["2012-09-21",13.509,13.7474,13.509,13.562,96500.0],["2012-09-24",13.5726,13.7421,13.5726,13.6467,47800.0],["2012-09-25",13.6785,13.7633,13.5832,13.6626,103400.0],["2012-09-26",13.6949,13.9156,13.5981,13.781,91700.0],["2012-09-27",13.7972,13.8348,13.668,13.7918,133900.0],["2012-09-28",13.7272,13.8564,13.7165,13.7165,74200.0],["2012-10-01",13.7541,13.851,13.6626,13.7541,29700.0],["2012-10-02",13.8187,13.9048,13.7111,13.8617,39100.0],["2012-10-03",13.894,14.303,13.8564,14.2868,121400.0],["2012-10-04",14.3568,14.3945,14.2277,14.2922,56300.0],["2012-10-05",14.2869,14.3407,14.1846,14.233,22900.0],["2012-10-08",14.2277,14.233,14.1254,14.1954,43700.0],["2012-10-09",14.2492,14.2922,13.9909,14.0662,30400.0],["2012-10-10",14.0501,14.1308,14.0178,14.1308,23400.0],["2012-10-11",14.2384,14.2815,14.1039,14.1792,20200.0],["2012-10-12",14.1577,14.19,13.9963,14.0124,35800.0],["2012-10-15",13.9909,14.1416,13.8348,14.0985,61900.0],["2012-10-16",14.0985,14.1308,13.8886,14.0178,31400.0],["2012-10-17",13.9909,14.1254,13.9694,14.0985,13300.0],["2012-10-18",14.0824,14.1416,14.0124,14.0501,23500.0],["2012-10-19",13.9909,14.0716,13.8456,13.9102,45200.0],["2012-10-22",13.8456,13.9478,13.7057,13.9478,32100.0],["2012-10-23",13.9102,13.9909,13.7972,13.964,32100.0],["2012-10-24",13.9801,13.9909,13.9048,13.9909,31100.0],["2012-10-25",14.0286,14.0877,13.7218,13.9048,44500.0],["2012-10-26",13.8833,13.8833,13.5981,13.6788,21500.0],["2012-10-31",13.7864,13.7864,13.3183,13.5819,37500.0],["2012-11-01",13.5604,13.781,13.4205,13.7272,42700.0],["2012-11-02",13.7272,13.8025,13.6303,13.7272,29400.0],["2012-11-05",13.7164,13.9747,13.6573,13.8779,35000.0],["2012-11-06",13.9317,13.9317,13.6895,13.7487,40600.0],["2012-11-07",13.6303,13.8402,13.6303,13.6895,53500.0],["2012-11-08",13.7164,13.7864,13.6519,13.6949,60000.0],["2012-11-09",13.6357,13.7164,13.5496,13.5873,46100.0],["2012-11-12",13.5658,13.6734,13.5496,13.5765,35100.0],["2012-11-13",13.6519,13.6519,13.4528,13.4797,37600.0],["2012-11-14",13.4582,13.4904,13.4366,13.4366,51200.0],["2012-11-15",13.4151,13.6304,13.3936,13.5712,68500.0],["2012-11-16",13.5012,13.6465,13.4474,13.6196,54600.0],["2012-11-19",13.6573,13.8617,13.625,13.8079,60200.0],["2012-11-20",13.8348,13.8617,13.6626,13.8133,24200.0],["2012-11-21",13.7595,13.9801,13.7218,13.8833,24500.0],["2012-11-23",13.9263,13.964,13.7918,13.8833,10300.0],["2012-11-26",13.894,14.0178,13.894,14.007,49600.0],["2012-11-27",14.0339,14.1254,13.9048,14.0447,40200.0],["2012-11-28",14.0017,14.1254,13.894,14.0824,29300.0],["2012-11-29",14.1362,14.2761,14.0716,14.1631,28600.0],["2012-11-30",14.1147,14.2169,13.8671,14.1093,68700.0],["2012-12-03",14.12,14.1577,13.9048,14.0501,37000.0],["2012-12-04",14.0339,14.1254,13.964,14.0124,31600.0],["2012-12-05",14.0232,14.1093,13.964,14.0877,61000.0],["2012-12-06",14.0501,14.2115,14.0178,14.2061,27800.0],["2012-12-07",14.2008,14.2008,14.007,14.0824,35700.0],["2012-12-10",14.0877,14.1631,13.964,14.0985,31300.0],["2012-12-11",14.0447,14.1631,14.0178,14.1416,55400.0],["2012-12-12",14.0555,14.0985,13.964,13.9963,50300.0],["2012-12-13",14.0837,14.0837,13.9361,13.9908,30400.0],["2012-12-14",13.958,14.1821,13.958,14.1274,136000.0],["2012-12-17",14.1384,14.1876,14.1001,14.1657,36800.0],["2012-12-18",14.1712,14.2367,14.1602,14.2367,47800.0],["2012-12-19",14.2039,14.2367,14.1548,14.193,42000.0],["2012-12-20",14.1821,14.3133,14.1274,14.3078,69000.0],["2012-12-21",14.3132,14.5482,14.1821,14.5045,124200.0],["2012-12-24",14.4553,14.4827,14.3133,14.4007,21100.0],["2012-12-26",14.4007,14.4827,14.2094,14.4444,13200.0],["2012-12-27",14.4772,14.6029,14.2422,14.5701,42200.0],["2012-12-28",14.5155,14.6193,14.357,14.51,24800.0],["2012-12-31",14.5209,14.6521,14.5155,14.6412,30700.0],["2013-01-02",14.7559,14.7942,14.6138,14.7505,57700.0],["2013-01-03",14.7887,14.8598,14.6357,14.6958,72200.0],["2013-01-04",14.7723,14.7996,14.6357,14.7614,42200.0],["2013-01-07",14.7341,14.9035,14.7122,14.9035,43200.0],["2013-01-08",14.9308,14.9581,14.8051,14.9527,44200.0],["2013-01-09",14.9581,14.9855,14.8816,14.9855,41800.0],["2013-01-10",14.9964,15.368,14.9691,15.3516,89400.0],["2013-01-11",15.3899,15.6686,15.2697,15.6468,72400.0],["2013-01-14",15.6577,15.6741,15.45,15.5156,39800.0],["2013-01-15",15.1604,15.1658,14.9636,15.0674,251400.0],["2013-01-16",15.0292,15.1275,14.9745,15.0346,65800.0],["2013-01-17",15.1112,15.379,15.062,15.3243,98900.0],["2013-01-18",15.286,15.45,15.2806,15.4391,104500.0],["2013-01-22",15.3626,15.6085,15.3626,15.6085,99100.0],["2013-01-23",15.6085,15.6358,15.4391,15.6085,66900.0],["2013-01-24",15.5484,15.7834,15.3844,15.5812,77400.0],["2013-01-25",15.6358,15.6631,15.4008,15.5921,76800.0],["2013-01-28",15.6358,15.7724,15.3844,15.7014,74300.0],["2013-01-29",15.6249,15.8107,15.4773,15.5429,80900.0],["2013-01-30",15.4828,15.6686,15.45,15.5156,53500.0],["2013-01-31",15.4664,15.685,15.45,15.4992,160100.0],["2013-02-01",15.4937,15.7178,15.2259,15.4391,124700.0],["2013-02-04",15.4063,15.5484,15.3188,15.4773,56800.0],["2013-02-05",15.532,15.6795,15.3789,15.521,37900.0],["2013-02-06",15.521,15.685,15.379,15.6413,87100.0],["2013-02-07",15.5921,15.6686,15.4336,15.532,29300.0],["2013-02-08",15.4937,15.6358,15.45,15.5866,32000.0],["2013-02-11",15.5484,15.5593,15.4391,15.45,24700.0],["2013-02-12",15.4281,15.4828,15.2259,15.4118,39100.0],["2013-02-13",15.3735,15.6468,15.3735,15.5047,41100.0],["2013-02-14",15.5265,15.5538,15.3188,15.3844,36600.0],["2013-02-15",15.5101,15.5101,15.2587,15.3844,60000.0],["2013-02-19",15.3462,15.685,15.2915,15.685,91800.0],["2013-02-20",15.6413,15.8271,15.4719,15.5484,85000.0],["2013-02-21",15.5866,15.5866,15.4227,15.532,60200.0],["2013-02-22",15.614,15.614,15.45,15.5484,45200.0],["2013-02-25",15.6085,15.6577,15.3735,15.3899,58400.0],["2013-02-26",15.3953,15.5429,15.2478,15.4609,43600.0],["2013-02-27",15.5047,15.7561,15.3735,15.5538,58900.0],["2013-02-28",15.603,15.6577,15.3134,15.3407,36500.0],["2013-03-01",15.368,15.5593,15.3407,15.5374,35500.0],["2013-03-04",15.532,15.7014,15.3134,15.6959,51800.0],["2013-03-05",15.6413,15.7451,15.614,15.7069,30700.0],["2013-03-06",15.6577,15.7342,15.4609,15.5866,45400.0],["2013-03-07",15.5374,15.6522,15.5211,15.6468,27300.0],["2013-03-08",15.6304,15.6686,15.4227,15.614,26400.0],["2013-03-11",15.5593,15.5921,15.4172,15.4664,22400.0],["2013-03-12",15.4828,15.5921,15.3571,15.4118,53900.0],["2013-03-13",15.4117,15.5484,15.4117,15.4828,48300.0],["2013-03-14",15.4664,15.7069,15.4664,15.685,56400.0],["2013-03-15",15.7451,15.7451,15.532,15.6741,107600.0],["2013-03-18",15.4664,15.5757,15.1385,15.3462,148900.0],["2013-03-19",15.1877,15.2915,15.0292,15.2205,136100.0],["2013-03-20",15.1713,15.297,15.0401,15.1822,135000.0],["2013-03-21",15.1002,15.1822,15.0292,15.1276,118600.0],["2013-03-22",15.1112,15.297,15.0401,15.2696,103600.0],["2013-03-25",15.3024,15.4008,15.2915,15.3626,108400.0],["2013-03-26",15.3626,15.5899,15.3404,15.4125,74800.0],["2013-03-27",15.4679,15.9116,15.3736,15.8617,233800.0],["2013-03-28",15.8617,16.7657,15.8617,16.6936,267500.0],["2013-04-01",16.7213,16.7657,16.2,16.3387,125000.0],["2013-04-02",16.3941,16.5161,16.139,16.3276,74600.0],["2013-04-03",16.2943,16.2943,16.0835,16.139,90000.0],["2013-04-04",16.1667,16.3109,16.1279,16.3054,50300.0],["2013-04-05",16.1723,16.7269,16.1723,16.6215,89500.0],["2013-04-08",16.677,16.677,16.3331,16.5661,66900.0],["2013-04-09",16.5272,16.5716,16.139,16.2388,78500.0],["2013-04-10",16.261,16.5328,16.2,16.494,66500.0],["2013-04-11",16.6049,16.7768,16.5494,16.7047,85400.0],["2013-04-12",16.7213,16.8156,16.5882,16.7934,81600.0],["2013-04-15",16.7879,16.7879,16.1723,16.1945,73000.0],["2013-04-16",16.2832,16.4274,16.1945,16.3165,74500.0],["2013-04-17",16.3331,16.3442,15.8839,15.9449,70000.0],["2013-04-18",16.0281,16.3498,15.8894,16.2721,74000.0],["2013-04-19",16.2499,16.444,16.2499,16.3331,40400.0],["2013-04-22",16.4274,16.4773,16.1224,16.3941,78400.0],["2013-04-23",16.4884,16.677,16.3664,16.6492,79500.0],["2013-04-24",16.6936,16.7491,16.5328,16.738,62100.0],["2013-04-25",16.7324,16.9155,16.5993,16.8378,50200.0],["2013-04-26",16.8433,17.0264,16.7768,16.9709,69400.0],["2013-04-29",17.0375,17.1373,16.7047,16.7158,49300.0],["2013-04-30",16.8545,16.8545,16.5217,16.677,92100.0],["2013-05-01",16.7324,16.7324,16.2887,16.3054,106000.0],["2013-05-02",16.3608,16.8378,16.3387,16.7602,96100.0],["2013-05-03",16.9321,16.9765,16.7435,16.8323,47100.0],["2013-05-06",16.8655,17.0985,16.8489,17.0596,41100.0],["2013-05-07",17.1207,17.3425,16.9543,17.3425,80400.0],["2013-05-08",17.348,17.4035,17.1983,17.398,88100.0],["2013-05-09",17.3259,17.4701,17.2371,17.4645,65600.0],["2013-05-10",17.398,17.6586,17.398,17.5033,29300.0],["2013-05-13",17.5422,17.5477,17.2815,17.3536,57700.0],["2013-05-14",17.2981,17.6087,17.2981,17.52,50200.0],["2013-05-15",17.459,17.8028,17.4146,17.7363,96800.0],["2013-05-16",17.8472,18.6236,17.7751,18.2742,229600.0],["2013-05-17",18.363,18.5293,18.0413,18.2243,118100.0],["2013-05-20",18.2243,18.6625,18.0857,18.6403,86000.0],["2013-05-21",18.5848,18.8288,18.5793,18.7734,105500.0],["2013-05-22",18.7346,18.9952,18.424,18.6347,108500.0],["2013-05-23",18.4683,18.6292,17.0652,18.4073,83700.0],["2013-05-24",18.302,18.6902,18.2521,18.5626,59400.0],["2013-05-28",18.7456,18.7845,18.3519,18.5404,78000.0],["2013-05-29",18.4295,18.4739,18.0025,18.4129,68800.0],["2013-05-30",18.4129,18.5016,17.8971,18.0524,130000.0],["2013-05-31",18.1633,18.729,18.0136,18.485,1511000.0],["2013-06-03",18.5737,18.6569,18.3796,18.607,112200.0],["2013-06-04",18.5626,18.6569,18.069,18.0746,106000.0],["2013-06-05",18.1189,18.1356,17.6087,17.6198,67700.0],["2013-06-06",17.5588,17.7695,17.4035,17.7141,100700.0],["2013-06-07",17.7862,17.7862,17.3924,17.4811,78900.0],["2013-06-10",17.5477,17.8028,17.409,17.6974,57400.0],["2013-06-11",17.5643,17.6697,17.3869,17.4978,64300.0],["2013-06-12",17.4701,17.6198,17.2205,17.226,75900.0],["2013-06-13",17.043,17.5311,16.1945,17.4867,168200.0],["2013-06-14",17.4701,17.6309,17.1817,17.2649,71800.0],["2013-06-17",17.3314,17.4978,17.1928,17.2704,78700.0],["2013-06-18",17.337,17.7695,17.3092,17.6087,63600.0],["2013-06-19",17.6475,17.7196,17.0042,17.1096,90400.0],["2013-06-20",16.982,16.982,16.4662,16.5439,108600.0],["2013-06-21",16.7269,16.8101,16.2998,16.5328,184200.0],["2013-06-24",16.3276,16.799,16.1279,16.4052,130000.0],["2013-06-25",16.5439,16.616,16.3886,16.4773,91800.0],["2013-06-26",16.5673,16.6966,16.4323,16.4717,38200.0],["2013-06-27",16.5279,16.871,16.4323,16.871,62300.0],["2013-06-28",16.8766,16.8935,16.5954,16.601,85900.0],["2013-07-01",16.7416,16.8372,16.3648,16.4773,109100.0],["2013-07-02",16.5167,16.646,16.3705,16.5504,62300.0],["2013-07-03",16.5167,16.5167,16.2524,16.3986,65600.0],["2013-07-05",16.5898,16.5898,16.0105,16.3705,40800.0],["2013-07-08",16.4379,16.5167,16.1568,16.2524,83700.0],["2013-07-09",16.3086,16.6798,16.3086,16.6067,37500.0],["2013-07-10",16.6573,16.7472,16.556,16.7191,50900.0],["2013-07-11",16.871,17.349,16.8485,17.304,73800.0],["2013-07-12",17.2478,17.394,17.2478,17.2984,36900.0],["2013-07-15",17.2646,17.5627,17.2028,17.4896,47500.0],["2013-07-16",17.4558,17.5346,17.3096,17.3321,35300.0],["2013-07-17",17.4333,17.647,17.3152,17.5796,49600.0],["2013-07-18",17.6527,17.872,17.5852,17.6527,45400.0],["2013-07-19",17.6358,17.8495,17.5458,17.7201,77600.0],["2013-07-22",17.692,17.9788,17.6527,17.8439,29600.0],["2013-07-23",17.827,17.8889,17.692,17.7595,25200.0],["2013-07-24",18.4681,18.5243,17.9507,18.0576,418400.0],["2013-07-25",18.0238,18.305,17.9788,18.2656,168000.0],["2013-07-26",18.1588,18.2938,18.0407,18.17,78800.0],["2013-07-29",18.17,18.17,17.782,17.9957,83200.0],["2013-07-30",18.125,18.4737,17.8607,18.0238,1686000.0],["2013-07-31",17.6864,17.7426,16.6235,16.9609,676800.0],["2013-08-01",16.9891,17.0116,16.5448,16.5898,244200.0],["2013-08-02",16.5504,16.6685,16.393,16.4604,149200.0],["2013-08-05",16.4717,16.5673,16.2861,16.3817,144600.0],["2013-08-06",16.4492,16.4886,16.2411,16.393,78000.0],["2013-08-07",16.3873,16.4492,16.2355,16.4492,82000.0],["2013-08-08",16.4942,16.646,16.3648,16.6235,62000.0],["2013-08-09",16.6235,16.8204,16.5392,16.7135,52500.0],["2013-08-12",16.6235,16.6573,16.4492,16.5898,44100.0],["2013-08-13",16.6517,16.6517,16.3424,16.4548,41100.0],["2013-08-14",16.4211,16.4548,16.3086,16.3142,111400.0],["2013-08-15",16.3086,16.3142,15.7519,15.7912,83300.0],["2013-08-16",15.7912,15.8531,15.6225,15.69,94100.0],["2013-08-19",15.6394,15.78,15.3301,15.3751,76200.0],["2013-08-20",15.3582,15.7631,15.3582,15.645,64500.0],["2013-08-21",15.5832,15.8137,15.4313,15.5438,55000.0],["2013-08-22",15.6225,15.7294,15.4875,15.5944,61200.0],["2013-08-23",15.6,15.7462,15.5213,15.5325,62400.0],["2013-08-26",15.5888,15.6225,15.3638,15.4426,44700.0],["2013-08-27",15.3076,15.4426,15.2514,15.302,43900.0],["2013-08-28",15.3413,15.3526,15.212,15.2851,57700.0],["2013-08-29",15.2345,15.4032,15.2232,15.3751,27600.0],["2013-08-30",15.3638,15.4426,15.1839,15.2401,92900.0],["2013-09-03",15.3526,15.6281,14.9702,15.077,64200.0],["2013-09-04",15.0489,15.3076,15.0208,15.212,38000.0],["2013-09-05",15.2514,15.2851,14.987,15.077,103600.0],["2013-09-06",15.1501,15.2682,15.1051,15.1501,94000.0],["2013-09-09",15.1501,15.3245,15.122,15.3132,62500.0],["2013-09-10",15.4651,15.4932,15.3132,15.4369,51100.0],["2013-09-11",15.4651,15.8193,15.4088,15.7968,70500.0],["2013-09-12",15.8643,15.9487,15.7013,15.7125,37100.0],["2013-09-13",15.7125,15.9037,15.6731,15.9037,65000.0],["2013-09-16",16.0668,16.1005,15.78,15.8475,68000.0],["2013-09-17",15.8193,15.9937,15.8193,15.9599,35100.0],["2013-09-18",15.9431,16.7191,15.8193,16.6854,70500.0],["2013-09-19",16.6629,16.9272,16.6629,16.8878,68700.0],["2013-09-20",16.9609,17.0172,16.7023,16.7304,85900.0],["2013-09-23",16.7304,16.8878,16.5504,16.7473,47900.0],["2013-09-24",16.7922,16.8597,16.6516,16.7135,41500.0],["2013-09-25",16.781,17.0847,16.736,17.0172,74600.0],["2013-09-26",16.983,17.2965,16.9773,17.154,57900.0],["2013-09-27",17.0457,17.1882,17.0229,17.0628,21200.0],["2013-09-30",16.9488,17.2224,16.8918,17.2053,55700.0],["2013-10-01",17.154,17.6671,17.154,17.5132,106200.0],["2013-10-02",17.382,17.4334,17.1255,17.1654,53100.0],["2013-10-03",17.0628,17.1768,16.9203,17.0286,51900.0],["2013-10-04",17.0343,17.1825,17.0172,17.097,44400.0],["2013-10-07",17.0172,17.3421,16.8861,16.9032,81900.0],["2013-10-08",16.9317,16.9317,16.6808,16.7891,54600.0],["2013-10-09",16.7891,16.9602,16.5497,16.8576,100500.0],["2013-10-10",17.0001,17.5018,16.9944,17.3592,59400.0],["2013-10-11",17.2623,17.6728,17.2623,17.6386,31100.0],["2013-10-14",17.6158,17.6728,17.5075,17.6215,25300.0],["2013-10-15",17.5417,17.6728,17.5417,17.5987,31800.0],["2013-10-16",17.6728,17.7013,17.593,17.6614,38700.0],["2013-10-17",17.6386,17.7013,17.6215,17.6956,64900.0],["2013-10-18",17.8381,17.9179,17.6671,17.7982,46200.0],["2013-10-21",17.8324,17.8894,17.6785,17.8153,50800.0],["2013-10-22",17.8267,18.0719,17.8267,18.0034,31200.0],["2013-10-23",17.9065,18.2372,17.9065,18.1916,31300.0],["2013-10-24",18.2429,18.2429,18.0776,18.1403,34400.0],["2013-10-25",18.2315,18.2429,18.1004,18.1859,29700.0],["2013-10-28",18.146,18.2429,18.1004,18.1859,55800.0],["2013-10-29",18.1973,18.2144,18.0434,18.0434,31300.0],["2013-10-30",18.146,18.1859,17.821,17.9179,109800.0],["2013-10-31",17.9806,18.1403,17.764,17.9977,67000.0],["2013-11-01",17.9806,18.2144,17.9236,18.1859,109900.0],["2013-11-04",18.1859,18.2429,18.1061,18.2429,83300.0],["2013-11-05",18.1859,18.3056,18.0833,18.1346,93600.0],["2013-11-06",18.1745,18.3227,18.1289,18.2543,47900.0],["2013-11-07",18.3455,18.4196,18.1802,18.3341,48400.0],["2013-11-08",18.2999,18.317,17.9806,18.1403,39300.0],["2013-11-11",18.089,18.1574,17.7754,17.8381,50200.0],["2013-11-12",17.7868,17.8951,17.6386,17.8495,31900.0],["2013-11-13",17.7811,17.992,17.65,17.8666,44400.0],["2013-11-14",17.9122,18.0434,17.8495,17.878,41500.0],["2013-11-15",17.8438,17.992,17.764,17.9407,84800.0],["2013-11-18",18.0091,18.1175,17.7697,17.8381,34900.0],["2013-11-19",17.7925,17.8951,17.536,17.6272,49400.0],["2013-11-20",17.7184,17.8153,17.3193,17.4049,73800.0],["2013-11-21",17.4904,17.4904,17.3706,17.422,94200.0],["2013-11-22",16.4357,16.6352,16.2476,16.6067,1744600.0],["2013-11-25",16.601,16.8633,16.5611,16.8176,658700.0],["2013-11-26",16.7891,17.0286,16.6637,16.8918,239300.0],["2013-11-27",16.8462,16.9659,16.6295,16.7835,246600.0],["2013-11-29",16.869,16.9032,16.7036,16.7036,88900.0],["2013-12-02",16.6808,16.7207,16.1563,16.3616,208300.0],["2013-12-03",16.259,16.3958,16.1563,16.2134,210300.0],["2013-12-04",16.1564,16.3673,16.088,16.202,205700.0],["2013-12-05",16.1221,16.2362,16.0594,16.0822,175400.0],["2013-12-06",16.1621,16.3958,16.0993,16.1221,125900.0],["2013-12-09",16.105,16.105,15.9226,16.0936,123600.0],["2013-12-10",16.1164,16.2134,15.9796,16.0366,115800.0],["2013-12-11",16.0537,16.1164,15.9112,15.9283,152100.0],["2013-12-12",15.9568,16.0936,15.8086,15.9796,126400.0],["2013-12-13",16.048,16.105,15.8143,15.9397,90100.0],["2013-12-16",16.0138,16.2476,15.8314,16.2077,81400.0],["2013-12-17",16.2533,16.2818,16.0879,16.2077,88500.0],["2013-12-18",16.3291,16.6993,16.1093,16.5258,152500.0],["2013-12-19",16.5258,16.601,16.0515,16.0631,63700.0],["2013-12-20",16.0573,16.4737,16.0052,16.468,283900.0],["2013-12-23",16.4737,16.7225,16.4622,16.5489,84600.0],["2013-12-24",16.5258,16.6646,16.5258,16.6068,31000.0],["2013-12-26",16.7283,16.9538,16.6068,16.6531,64500.0],["2013-12-27",16.7398,16.7572,16.4506,16.5605,108500.0],["2013-12-30",16.6241,16.7398,16.5547,16.6126,53500.0],["2013-12-31",16.601,16.9191,16.601,16.7861,101700.0],["2014-01-02",16.7861,16.815,16.5836,16.6762,64200.0],["2014-01-03",16.6762,16.8671,16.6704,16.8208,50200.0],["2014-01-06",16.8381,17.0522,16.7282,16.9365,77800.0],["2014-01-07",17.0117,17.0753,16.8208,16.9191,100500.0],["2014-01-08",16.8613,16.948,16.4159,16.5431,64100.0],["2014-01-09",16.5431,16.5431,16.3465,16.4101,66000.0],["2014-01-10",16.4506,16.6415,16.2828,16.5721,147100.0],["2014-01-13",16.4911,16.5894,16.3638,16.4911,43500.0],["2014-01-14",16.52,16.7109,16.3985,16.5374,66900.0],["2014-01-15",16.5316,16.7687,16.5258,16.5952,76600.0],["2014-01-16",16.5489,16.763,16.5084,16.6878,63600.0],["2014-01-17",16.6704,16.7514,16.5142,16.6357,47900.0],["2014-01-21",16.6935,16.7687,16.6357,16.763,53000.0],["2014-01-22",16.7572,16.8729,16.7456,16.7861,81600.0],["2014-01-23",16.7572,17.0695,16.7572,17.0695,82000.0],["2014-01-24",17.0232,17.058,16.7745,16.815,52700.0],["2014-01-27",16.8786,16.9076,16.4911,16.4969,50900.0],["2014-01-28",16.5605,16.6126,16.4853,16.5374,77600.0],["2014-01-29",16.4622,16.5721,16.3638,16.387,58200.0],["2014-01-30",16.5316,16.7687,16.5027,16.5836,56900.0],["2014-01-31",16.3754,16.6646,16.3754,16.5374,59800.0],["2014-02-03",16.4737,16.5952,16.2713,16.2944,80900.0],["2014-02-04",16.3581,16.682,16.2424,16.4911,71500.0],["2014-02-05",16.4448,16.4448,16.3118,16.3291,47200.0],["2014-02-06",16.3465,16.5142,16.2482,16.3928,67500.0],["2014-02-07",16.4101,16.6299,16.3696,16.5258,78200.0],["2014-02-10",16.5547,16.6646,16.4217,16.6299,38300.0],["2014-02-11",16.6415,17.0001,16.5778,16.9133,96800.0],["2014-02-12",16.9654,16.9654,16.7745,16.9654,39900.0],["2014-02-13",16.8902,17.2315,16.8035,17.1389,43800.0],["2014-02-14",17.1447,17.2141,16.9828,17.191,27400.0],["2014-02-18",17.2662,17.4166,17.1332,17.3761,47100.0],["2014-02-19",17.353,17.6422,17.058,17.2893,88900.0],["2014-02-20",17.3356,17.4686,17.3356,17.4397,39600.0],["2014-02-21",17.5033,17.7174,17.4166,17.6827,67100.0],["2014-02-24",17.6653,17.8562,17.5843,17.6884,51800.0],["2014-02-25",17.6884,17.7983,17.5438,17.7058,56400.0],["2014-02-26",17.7752,17.8967,17.6075,17.7579,64300.0],["2014-02-27",17.7579,17.8504,17.6132,17.8273,44600.0],["2014-02-28",17.8851,17.9314,17.7116,17.781,86400.0],["2014-03-03",17.7405,17.9661,17.538,17.9545,52100.0],["2014-03-04",18.0818,18.504,18.0529,18.3189,101100.0],["2014-03-05",18.3479,18.4809,18.1917,18.2958,52900.0],["2014-03-06",18.2669,18.3305,17.8041,17.862,107600.0],["2014-03-07",17.9025,17.9314,17.6132,17.7405,62500.0],["2014-03-10",17.7289,17.8562,17.5959,17.6248,46700.0],["2014-03-11",17.6479,17.7579,17.5438,17.6769,29100.0],["2014-03-12",17.6364,17.8735,17.6364,17.6711,70400.0],["2014-03-13",17.7463,17.7694,17.5149,17.6248,47500.0],["2014-03-14",17.619,17.9372,17.619,17.9256,36900.0],["2014-03-17",17.9661,18.1859,17.9603,18.0239,43300.0],["2014-03-18",18.0066,18.2611,17.8851,18.2437,46000.0],["2014-03-19",18.1801,18.2553,17.8215,17.9314,38400.0],["2014-03-20",17.9256,17.9834,17.7463,17.9256,34800.0],["2014-03-21",18.0239,18.3536,18.0239,18.2206,89600.0],["2014-03-24",18.3074,18.371,17.914,18.1107,50200.0],["2014-03-25",18.2322,18.3363,17.9545,18.0355,48200.0],["2014-03-26",18.1512,18.2148,17.6017,17.619,62900.0],["2014-03-27",17.7012,17.8537,17.5662,17.707,53500.0],["2014-03-28",17.7481,17.8948,17.6308,17.6894,33700.0],["2014-03-31",17.7422,17.9535,17.578,17.842,58100.0],["2014-04-01",17.8478,18.1001,17.6777,18.0884,62900.0],["2014-04-02",18.0884,18.3348,17.9359,18.2996,43200.0],["2014-04-03",18.3583,18.3583,18.0297,18.1412,44800.0],["2014-04-04",18.1647,18.2233,17.9476,18.0356,48700.0],["2014-04-07",18.0063,18.1412,17.7833,17.8244,63300.0],["2014-04-08",17.8831,18.0239,17.6777,17.8831,60800.0],["2014-04-09",17.8772,17.9124,17.7188,17.8654,50000.0],["2014-04-10",17.883,18.0825,17.6073,17.666,60000.0],["2014-04-11",17.5545,17.6718,17.3139,17.4372,88000.0],["2014-04-14",17.6014,17.6542,17.2259,17.3315,61000.0],["2014-04-15",17.3315,17.5369,17.2259,17.443,68400.0],["2014-04-16",17.531,17.6132,17.4196,17.5369,36100.0],["2014-04-17",17.4665,17.6073,17.2729,17.4606,47200.0],["2014-04-21",17.5134,17.5428,15.5949,17.3961,159200.0],["2014-04-22",17.3315,17.6601,17.3315,17.6132,45800.0],["2014-04-23",17.619,17.6894,17.4254,17.5604,49600.0],["2014-04-24",17.6953,17.7716,17.6014,17.666,57300.0],["2014-04-25",17.6014,17.7364,17.4841,17.5252,62600.0],["2014-04-28",17.6073,17.7774,17.5134,17.7012,57200.0],["2014-04-29",17.8713,17.9476,17.4958,17.5545,32900.0],["2014-04-30",17.4606,17.6014,17.3374,17.5252,53300.0],["2014-05-01",17.5369,17.5369,17.1555,17.3374,79700.0],["2014-05-02",17.4254,17.5252,17.3081,17.3961,42000.0],["2014-05-05",17.3139,17.4078,17.2611,17.355,32800.0],["2014-05-06",17.2846,17.3961,17.0558,17.1438,74200.0],["2014-05-07",17.1849,17.4254,17.1145,17.3198,61700.0],["2014-05-08",17.3667,17.4958,17.1497,17.3198,49800.0],["2014-05-09",17.3139,17.8831,17.3139,17.8772,53800.0],["2014-05-12",17.9124,18.1881,17.8655,18.1001,49900.0],["2014-05-13",18.0708,18.1471,17.7012,17.7188,52600.0],["2014-05-14",17.6894,17.7188,17.5134,17.5838,37400.0],["2014-05-15",17.4899,17.4899,17.2083,17.3139,52700.0],["2014-05-16",17.2729,17.4254,17.2142,17.4196,51300.0],["2014-05-19",17.3609,17.5252,17.3081,17.5134,27400.0],["2014-05-20",17.4489,17.5076,17.1555,17.2435,66300.0],["2014-05-21",17.5369,17.6777,17.3491,17.4841,65700.0],["2014-05-22",17.3374,17.6073,17.3081,17.4841,41500.0],["2014-05-23",17.4841,17.93,17.4489,17.8889,69000.0],["2014-05-27",17.9945,18.3407,17.8537,18.2409,81600.0],["2014-05-28",18.1881,18.1881,17.8302,17.8654,59000.0],["2014-05-29",17.9593,18.0473,17.7657,18.0121,28700.0],["2014-05-30",18.0356,18.1295,17.93,18.0943,45100.0],["2014-06-02",18.1471,18.1471,17.8772,17.9652,29200.0],["2014-06-03",17.8772,18.0825,17.7774,17.7892,29400.0],["2014-06-04",17.7657,17.8068,17.6484,17.7129,29600.0],["2014-06-05",17.7951,18.329,17.6777,18.3172,57200.0],["2014-06-06",18.3935,18.3935,18.1647,18.194,43400.0],["2014-06-09",18.2409,18.3114,17.9711,18.0591,27500.0],["2014-06-10",18.0063,18.0473,17.8126,17.8889,30200.0],["2014-06-11",17.8596,17.8596,17.6132,17.7188,29500.0],["2014-06-12",17.6894,17.6953,17.5428,17.6484,28300.0],["2014-06-13",17.7305,17.7305,17.3609,17.6073,33900.0],["2014-06-16",17.5604,17.6366,17.4371,17.5252,37400.0],["2014-06-17",17.4606,17.578,17.4371,17.4841,35300.0],["2014-06-18",17.5369,17.6836,17.4313,17.6718,26200.0],["2014-06-19",17.7364,17.8361,17.7012,17.7657,37600.0],["2014-06-20",17.8127,17.9887,17.6777,17.9593,112000.0],["2014-06-23",17.9476,17.9945,17.7305,17.8009,38700.0],["2014-06-24",17.7364,17.9593,17.7364,17.9183,46400.0],["2014-06-25",17.8361,17.8889,17.6601,17.8831,36100.0],["2014-06-26",17.9604,17.9604,17.7878,17.8652,21700.0],["2014-06-27",17.7581,18.014,17.7581,17.9961,97600.0],["2014-06-30",17.9366,18.0021,17.6748,17.9902,58000.0],["2014-07-01",18.0378,18.2639,17.7581,18.1985,42100.0],["2014-07-02",18.2401,18.252,18.0318,18.1211,25000.0],["2014-07-03",18.1449,18.1687,17.9902,18.1628,23400.0],["2014-07-07",18.1747,18.252,18.0437,18.0735,47600.0],["2014-07-08",18.0199,18.0735,17.9723,18.0021,84000.0],["2014-07-09",17.9961,18.014,17.8593,17.9545,45600.0],["2014-07-10",17.6867,18.0259,17.6867,17.9842,37500.0],["2014-07-11",18.0199,18.1151,17.8473,18.0497,28600.0],["2014-07-14",18.1985,18.3591,18.0735,18.3413,48600.0],["2014-07-15",18.3651,18.3651,18.1211,18.2699,25200.0],["2014-07-16",18.4246,18.4246,18.1449,18.2104,21500.0],["2014-07-17",18.0973,18.1806,17.9188,17.9842,38700.0],["2014-07-18",17.9188,18.2937,17.9188,18.2639,45600.0],["2014-07-21",18.1449,18.2104,17.9842,18.1747,24100.0],["2014-07-22",18.2163,18.3056,18.1806,18.252,21400.0],["2014-07-23",18.2401,18.3056,18.1687,18.2461,14700.0],["2014-07-24",18.2461,18.2461,17.9723,18.0318,30500.0],["2014-07-25",17.9128,18.0675,17.7462,17.7938,42800.0],["2014-07-28",17.7878,17.8831,17.7343,17.7938,31400.0],["2014-07-29",17.8176,17.8295,17.5557,17.5557,40000.0],["2014-07-30",17.5617,17.5795,17.3117,17.52,70900.0],["2014-07-31",17.407,17.5795,17.407,17.4248,60500.0],["2014-08-01",17.4903,17.4962,17.2463,17.2701,50000.0],["2014-08-04",17.3713,17.4784,17.2403,17.4546,46300.0],["2014-08-05",17.3534,17.526,17.2403,17.4248,65900.0],["2014-08-06",17.2879,17.6986,17.2879,17.6688,43100.0],["2014-08-07",17.6748,17.7343,17.407,17.4843,39100.0],["2014-08-08",17.4546,17.5974,17.157,17.5022,39100.0],["2014-08-11",17.6212,17.764,17.4665,17.6093,25700.0],["2014-08-12",17.5081,17.6093,17.3653,17.4665,24900.0],["2014-08-13",17.4724,17.7759,17.4724,17.77,26200.0],["2014-08-14",17.7402,17.8533,17.5498,17.7224,22300.0],["2014-08-15",17.9009,17.9009,17.5676,17.8176,58100.0],["2014-08-18",17.9128,18.0199,17.889,18.0021,33900.0],["2014-08-19",18.0437,18.0437,17.9723,18.014,29000.0],["2014-08-20",17.9069,17.9366,17.7343,17.9366,21600.0],["2014-08-21",17.895,18.0318,17.8712,17.9069,23000.0],["2014-08-22",17.9247,17.9247,17.6748,17.7581,21600.0],["2014-08-25",17.7521,17.8592,17.5498,17.5736,21400.0],["2014-08-26",17.5498,17.6986,17.2939,17.651,26200.0],["2014-08-27",17.651,17.6807,17.5736,17.6153,32700.0],["2014-08-28",17.5855,17.5915,17.4427,17.4665,78800.0],["2014-08-29",17.4605,17.6688,17.4605,17.5736,80300.0],["2014-09-02",17.6629,17.6748,17.526,17.6331,80200.0],["2014-09-03",17.7224,17.7878,17.6629,17.7045,33600.0],["2014-09-04",17.7343,17.7343,17.4427,17.4665,62100.0],["2014-09-05",17.407,17.7521,17.407,17.7045,31400.0],["2014-09-08",17.645,17.6867,17.407,17.4605,57000.0],["2014-09-09",17.3951,17.4784,17.3118,17.3296,75000.0],["2014-09-10",17.2879,17.3177,17.0856,17.2106,63200.0],["2014-09-11",17.1689,17.3415,17.1511,17.282,63700.0],["2014-09-12",17.2463,17.2463,16.7523,16.8892,116800.0],["2014-09-15",16.913,16.9487,16.675,16.675,47800.0],["2014-09-16",16.7107,16.8238,16.6631,16.794,51100.0],["2014-09-17",16.8357,16.9368,16.6452,16.788,57100.0],["2014-09-18",16.794,16.794,16.669,16.6988,54600.0],["2014-09-19",16.6809,16.8297,16.6809,16.8238,189200.0],["2014-09-22",16.7464,16.919,16.7285,16.8,46500.0],["2014-09-23",16.8118,17.0499,16.4548,16.4726,78900.0],["2014-09-24",16.5262,16.6631,16.4429,16.4548,42800.0],["2014-09-25",16.4786,16.5857,16.2167,16.4786,82400.0],["2014-09-26",16.5572,16.6781,16.4423,16.6781,77100.0],["2014-09-29",16.527,16.6116,16.4484,16.6055,56400.0],["2014-09-30",16.5572,16.7385,16.3879,16.5511,131700.0],["2014-10-01",16.4967,16.672,16.3396,16.4121,60400.0],["2014-10-02",16.4605,16.5511,16.3214,16.4242,58400.0],["2014-10-03",16.5995,16.8957,16.3758,16.3758,64900.0],["2014-10-06",16.394,16.7446,16.3819,16.6781,126500.0],["2014-10-07",16.672,16.7687,16.5572,16.6237,103600.0],["2014-10-08",16.6176,16.8957,16.533,16.8776,99500.0],["2014-10-09",16.8776,17.0468,16.8292,16.9017,158900.0],["2014-10-10",16.805,17.2403,16.805,17.2282,179800.0],["2014-10-13",17.2463,17.5909,17.1738,17.4156,63000.0],["2014-10-14",17.5727,17.8266,17.3067,17.6997,102900.0],["2014-10-15",17.4821,17.9475,17.1617,17.7239,69800.0],["2014-10-16",17.5486,17.8508,17.2342,17.6574,58000.0],["2014-10-17",17.8387,17.8387,17.3793,17.4035,66500.0],["2014-10-20",17.3188,17.736,17.2886,17.736,44300.0],["2014-10-21",17.7541,17.7722,17.615,17.6936,54500.0],["2014-10-22",17.7843,17.9052,17.7239,17.7904,41100.0],["2014-10-23",17.881,17.9354,17.8266,17.8992,58300.0],["2014-10-24",17.9354,17.9415,17.742,17.8508,50200.0],["2014-10-27",17.7299,17.9838,17.6634,17.9052,50000.0],["2014-10-28",17.8266,17.9838,17.7722,17.9838,91900.0],["2014-10-29",17.9536,17.9536,17.5727,17.7662,131700.0],["2014-10-30",17.6695,18.0866,17.5909,18.0745,44200.0],["2014-10-31",18.3344,18.5097,18.0261,18.5037,88600.0],["2014-11-03",18.4734,19.0296,18.4734,18.9691,92800.0],["2014-11-04",18.8784,19.0296,18.7455,18.7878,55000.0],["2014-11-05",18.7938,18.8845,18.6427,18.7213,34000.0],["2014-11-06",18.7757,18.8603,18.5399,18.5762,35600.0],["2014-11-07",18.6427,18.6427,18.4311,18.4976,59300.0],["2014-11-10",18.4976,18.7092,18.4372,18.6971,25300.0],["2014-11-11",18.6487,18.6729,18.4795,18.5037,32200.0],["2014-11-12",18.4795,18.6064,18.3767,18.5218,36300.0],["2014-11-13",18.5581,18.7273,18.4492,18.4674,28100.0],["2014-11-14",18.5641,18.5641,18.286,18.3163,33200.0],["2014-11-17",18.2498,18.5339,18.2498,18.4009,25600.0],["2014-11-18",18.4613,18.8482,18.3948,18.4795,24100.0],["2014-11-19",18.4069,18.5278,18.2014,18.28,34900.0],["2014-11-20",18.1591,18.3767,18.1591,18.3525,25100.0],["2014-11-21",18.5037,18.5218,18.1772,18.2498,54700.0],["2014-11-24",18.3284,18.4493,18.274,18.3707,33000.0],["2014-11-25",18.4432,18.4614,18.3042,18.3646,54600.0],["2014-11-26",18.3707,18.6306,18.3707,18.5641,28600.0],["2014-11-28",18.6306,18.9268,18.5943,18.6246,38000.0],["2014-12-01",18.685,18.7757,18.4613,18.4976,33800.0],["2014-12-02",18.5581,18.8845,18.5581,18.6729,22400.0],["2014-12-03",18.7334,18.7938,18.5883,18.685,33300.0],["2014-12-04",17.9777,18.3586,17.9536,18.3465,1239800.0],["2014-12-05",18.286,18.4009,18.1954,18.3888,223900.0],["2014-12-08",18.3888,18.7515,18.3888,18.6729,163100.0],["2014-12-09",18.8361,18.8422,18.6729,18.8422,199400.0],["2014-12-10",18.7636,18.9812,18.7334,18.8603,107200.0],["2014-12-11",18.8482,19.0175,18.7273,18.9691,90500.0],["2014-12-12",18.8905,19.0779,18.6911,18.6971,110700.0],["2014-12-15",18.8301,18.8603,18.28,18.3042,85500.0],["2014-12-16",18.3042,18.5641,18.1712,18.4372,78900.0],["2014-12-17",18.419,18.7817,18.3767,18.7455,149100.0],["2014-12-18",18.812,18.9873,18.7334,18.9691,118200.0],["2014-12-19",18.9691,19.2144,18.8465,19.0734,500500.0],["2014-12-22",19.1102,19.2758,19.0611,19.2267,86800.0],["2014-12-23",19.3126,19.3126,19.104,19.1408,80200.0],["2014-12-24",19.1899,19.3494,19.0734,19.1838,35700.0],["2014-12-26",19.2328,19.3064,19.1654,19.2819,43500.0],["2014-12-29",19.2451,19.5579,19.2451,19.3984,41000.0],["2014-12-30",19.3187,19.5272,19.2819,19.3862,43900.0],["2014-12-31",19.472,19.5824,18.9998,19.0672,84300.0],["2015-01-02",19.1715,19.3494,18.9385,19.2942,52600.0],["2015-01-05",19.2635,19.5824,19.2206,19.5149,119200.0],["2015-01-06",19.6192,19.8032,19.4782,19.6376,154300.0],["2015-01-07",19.7603,19.9136,19.6744,19.8645,80700.0],["2015-01-08",20.0792,20.2386,19.8829,19.932,231800.0],["2015-01-09",19.9075,20.0485,19.7541,19.7909,206700.0],["2015-01-12",19.7296,19.8155,19.5763,19.6805,337900.0],["2015-01-13",19.748,19.8461,19.5211,19.7357,512700.0],["2015-01-14",19.5702,20.3797,19.4168,20.1221,269200.0],["2015-01-15",20.1344,20.3552,19.9443,20.3245,116300.0],["2015-01-16",20.3245,20.7599,20.2448,20.6925,139000.0],["2015-01-20",20.6741,20.7967,20.3306,20.5637,144200.0],["2015-01-21",20.4594,20.7599,20.4226,20.717,76800.0],["2015-01-22",20.7354,21.5266,20.7354,21.5082,237800.0],["2015-01-23",21.5082,22.1705,21.3487,21.7412,529100.0],["2015-01-26",21.7044,21.7167,21.3916,21.6001,188500.0],["2015-01-27",21.6431,21.87,21.5511,21.6247,231400.0],["2015-01-28",21.7473,21.8332,21.4898,21.5388,171300.0],["2015-01-29",21.5143,21.7351,21.4652,21.6799,199700.0],["2015-01-30",21.5572,21.6615,21.2015,21.2444,156000.0],["2015-02-02",21.2567,21.2567,20.6618,20.9317,115800.0],["2015-02-03",20.901,21.0973,20.7047,21.0605,281500.0],["2015-02-04",21.0236,21.1586,20.8642,21.0972,161400.0],["2015-02-05",21.0788,21.361,21.0114,21.3364,126200.0],["2015-02-06",21.3548,21.361,20.6005,20.7109,92300.0],["2015-02-09",20.6434,20.8213,20.4288,20.4472,68500.0],["2015-02-10",20.4901,20.4901,20.1528,20.3245,61800.0],["2015-02-11",20.3429,20.4533,20.1466,20.3184,79400.0],["2015-02-12",20.3797,20.533,20.2448,20.4226,46000.0],["2015-02-13",20.349,20.5085,20.1957,20.4594,69400.0],["2015-02-17",20.3858,20.6495,20.2386,20.3,55600.0],["2015-02-18",20.3368,20.3736,20.0853,20.3613,96900.0],["2015-02-19",20.2938,20.3552,19.9565,19.9995,55100.0],["2015-02-20",20.0792,20.116,19.9688,20.0363,97000.0],["2015-02-23",19.9811,20.3552,19.9811,20.3245,133700.0],["2015-02-24",20.4165,20.5943,19.8523,20.0608,110700.0],["2015-02-25",20.1528,20.3368,20.0301,20.0914,75500.0],["2015-02-26",20.0976,20.1589,19.7419,19.8707,63200.0],["2015-02-27",19.7909,20.1896,19.6744,20.1344,74800.0],["2015-03-02",20.0362,20.4533,20.0362,20.257,93300.0],["2015-03-03",20.1773,20.6557,20.0485,20.392,102700.0],["2015-03-04",20.4533,20.5085,20.0914,20.116,49200.0],["2015-03-05",20.2141,20.4226,20.1589,20.2754,65500.0],["2015-03-06",20.0976,20.1099,19.3494,19.4168,122100.0],["2015-03-09",19.5149,19.6867,19.4782,19.5149,63800.0],["2015-03-10",19.4107,19.6376,19.2083,19.5272,79000.0],["2015-03-11",19.4782,19.6253,19.4107,19.5579,76300.0],["2015-03-12",19.564,20.0792,19.564,20.0485,65000.0],["2015-03-13",20.0547,20.0853,19.8093,19.9381,46800.0],["2015-03-16",19.9933,20.257,19.932,20.024,68300.0],["2015-03-17",20.0669,20.0669,19.7603,19.9995,88700.0],["2015-03-18",20.0056,20.5453,19.8216,20.5024,67000.0],["2015-03-19",20.3981,20.6986,20.3306,20.5453,74200.0],["2015-03-20",20.6373,21.0666,20.5207,20.9562,256400.0],["2015-03-23",21.0053,21.2199,20.8703,21.0175,68000.0],["2015-03-24",21.2015,21.3426,20.8765,21.134,131900.0],["2015-03-25",21.2506,21.3426,20.2938,20.3674,200300.0],["2015-03-26",20.3245,20.4778,20.1834,20.2386,70700.0],["2015-03-27",20.3257,20.4749,20.1454,20.2697,77200.0],["2015-03-30",20.3941,20.5806,20.2697,20.562,92300.0],["2015-03-31",20.4563,20.5806,20.3319,20.4998,70000.0],["2015-04-01",20.4003,20.7174,20.2822,20.5931,52400.0],["2015-04-02",20.5806,20.8293,20.5806,20.6614,33500.0],["2015-04-06",20.6925,20.9226,20.6366,20.7423,39300.0],["2015-04-07",20.649,20.649,20.1205,20.1454,188000.0],["2015-04-08",20.2324,20.4314,20.1578,20.3319,91500.0],["2015-04-09",20.3381,20.3692,19.8034,19.8469,58900.0],["2015-04-10",19.9713,20.3816,19.9651,20.3008,149900.0],["2015-04-13",20.2573,20.3568,20.1702,20.1702,47600.0],["2015-04-14",20.2386,20.3754,20.1018,20.1392,71000.0],["2015-04-15",20.22,20.22,19.934,19.9651,34400.0],["2015-04-16",19.8967,20.1329,19.8158,20.021,89200.0],["2015-04-17",19.8904,20.0645,19.7474,19.8034,75200.0],["2015-04-20",19.9153,19.9651,19.7226,19.8221,65300.0],["2015-04-21",19.8407,20.0148,19.735,19.8283,48500.0],["2015-04-22",19.822,20.0024,19.6915,19.7847,54600.0],["2015-04-23",19.8096,19.8221,19.6728,19.7723,52700.0],["2015-04-24",19.7723,19.878,19.6666,19.679,50400.0],["2015-04-27",19.7723,19.9651,19.5423,19.7847,55100.0],["2015-04-28",19.8158,19.8594,19.5236,19.8158,80400.0],["2015-04-29",19.6728,19.791,19.4179,19.4676,80500.0],["2015-04-30",19.4179,19.4179,18.9143,19.1381,105200.0],["2015-05-01",19.1257,19.3557,19.0821,19.3184,97900.0],["2015-05-04",19.3868,19.536,19.2873,19.3557,56500.0],["2015-05-05",19.4428,19.4428,18.8645,18.9827,67300.0],["2015-05-06",18.9454,19.0511,18.734,18.9516,57300.0],["2015-05-07",18.9764,19.2003,18.6904,19.1319,51100.0],["2015-05-08",19.3184,19.5858,19.1505,19.2811,156200.0],["2015-05-11",19.2252,19.3806,18.9702,19.0635,44800.0],["2015-05-12",18.9578,19.2376,18.6904,19.1692,127800.0],["2015-05-13",19.2749,19.4676,18.9205,18.9578,51300.0],["2015-05-14",19.0635,19.3122,18.9018,19.2873,58900.0],["2015-05-15",19.2935,19.5112,19.1568,19.3682,68200.0],["2015-05-18",19.2935,19.4241,19.1443,19.3122,50400.0],["2015-05-19",19.2749,19.393,19.1008,19.2935,120400.0],["2015-05-20",19.3433,19.4366,19.1257,19.2562,53000.0],["2015-05-21",19.306,19.306,18.9454,19.0759,141800.0],["2015-05-22",18.9951,19.2003,18.9516,19.0573,52700.0],["2015-05-26",19.0075,19.0075,18.7775,18.9205,46600.0],["2015-05-27",18.9267,19.1194,18.8396,19.0573,61200.0],["2015-05-28",19.0075,19.0759,18.8707,19.0324,45700.0],["2015-05-29",18.9827,18.9951,18.7961,18.8459,144600.0],["2015-06-01",18.9205,19.1319,18.7899,18.9951,87600.0],["2015-06-02",18.9205,19.0262,18.8583,18.9578,51500.0],["2015-06-03",18.9702,18.9951,18.7215,18.7837,126600.0],["2015-06-04",18.6718,18.8521,18.5536,18.8023,77500.0],["2015-06-05",18.678,18.9329,18.5226,18.6842,76700.0],["2015-06-08",18.6656,18.7775,18.4977,18.622,89200.0],["2015-06-09",18.7277,18.7588,18.3422,18.479,52800.0],["2015-06-10",18.4666,18.765,18.3733,18.5723,106300.0],["2015-06-11",18.6842,18.7091,18.6096,18.6718,47600.0],["2015-06-12",18.6469,18.7153,18.5536,18.6282,39900.0],["2015-06-15",18.5972,18.6283,18.4293,18.4666,88100.0],["2015-06-16",18.4666,18.6407,18.4044,18.6345,54500.0],["2015-06-17",18.678,18.8023,18.5785,18.7277,73200.0],["2015-06-18",18.8086,19.1568,18.8086,18.9454,79700.0],["2015-06-19",19.0075,19.0262,18.7713,18.9329,255400.0],["2015-06-22",18.9453,19.0262,18.8334,18.8645,147200.0],["2015-06-23",18.8334,18.8521,18.6345,18.6842,83600.0],["2015-06-24",18.7153,18.821,18.5536,18.5972,89600.0],["2015-06-25",18.5972,18.622,18.392,18.392,88700.0],["2015-06-26",18.433,18.7678,18.313,18.6415,170700.0],["2015-06-29",18.572,18.8373,18.4773,18.5088,109600.0],["2015-06-30",18.5657,18.6415,18.3509,18.4267,116700.0],["2015-07-01",18.572,18.692,18.3951,18.692,143600.0],["2015-07-02",18.7931,18.9258,18.6478,18.6984,80000.0],["2015-07-06",18.6794,18.85,18.6668,18.8057,120100.0],["2015-07-07",18.9005,19.1279,18.8121,19.0268,165000.0],["2015-07-08",18.9573,19.1974,18.9573,19.0458,155700.0],["2015-07-09",19.1216,19.1974,18.9637,19.0458,89800.0],["2015-07-10",19.0205,19.4753,18.9637,19.2732,46800.0],["2015-07-13",19.3301,19.5638,19.1595,19.3237,72600.0],["2015-07-14",19.3427,19.5196,19.3111,19.3806,91800.0],["2015-07-15",19.3174,19.5827,19.2227,19.5069,129000.0],["2015-07-16",19.608,19.7975,19.5575,19.6522,86100.0],["2015-07-17",19.6522,19.7533,19.5511,19.6585,73800.0],["2015-07-20",19.6522,19.6522,19.469,19.5196,42800.0],["2015-07-21",19.5322,19.6017,19.4311,19.5006,61500.0],["2015-07-22",19.4564,19.6333,19.4564,19.6017,37700.0],["2015-07-23",19.608,19.608,19.0963,19.21,101200.0],["2015-07-24",19.1405,19.2606,19.109,19.1974,55700.0],["2015-07-27",19.2227,19.3743,19.1342,19.1785,50200.0],["2015-07-28",19.3301,19.3301,18.9637,19.1721,72200.0],["2015-07-29",19.2037,19.4564,18.951,19.33,89500.0],["2015-07-30",19.1784,19.3995,19.1784,19.2985,89700.0],["2015-07-31",19.3174,19.6838,19.3174,19.5764,144500.0],["2015-08-03",19.5259,19.6775,19.4374,19.6522,106300.0],["2015-08-04",19.6901,19.7407,19.3553,19.4311,51500.0],["2015-08-05",19.4185,19.5196,19.1595,19.2795,71500.0],["2015-08-06",19.2732,19.4122,18.9574,19.2669,125600.0],["2015-08-07",19.1911,19.4248,19.0142,19.2669,71500.0],["2015-08-10",19.2858,19.3237,18.9953,19.1785,132000.0],["2015-08-11",19.0774,19.4059,19.0774,19.3174,81400.0],["2015-08-12",19.21,19.349,19.0774,19.2606,89000.0],["2015-08-13",19.1721,19.3427,19.0142,19.1721,110500.0],["2015-08-14",19.09,19.2416,18.9068,19.1532,146300.0],["2015-08-17",19.109,19.3806,19.109,19.2985,68200.0],["2015-08-18",19.21,19.3995,19.1784,19.2795,82600.0],["2015-08-19",19.2542,19.2606,19.0458,19.1532,71100.0],["2015-08-20",19.0205,19.2479,18.9384,18.9826,90400.0],["2015-08-21",18.6668,18.9637,18.6352,18.7173,107000.0],["2015-08-24",18.2435,18.2878,17.8392,17.9151,212500.0],["2015-08-25",18.3636,18.4394,17.6245,17.6371,143300.0],["2015-08-26",17.9403,18.0224,17.656,18.0035,164000.0],["2015-08-27",18.1677,18.3951,17.8771,18.1993,129100.0],["2015-08-28",18.193,18.2562,18.0351,18.193,68600.0],["2015-08-31",18.1172,18.2372,17.8266,17.9719,139700.0],["2015-09-01",17.7192,17.8835,17.5234,17.5992,84400.0],["2015-09-02",17.8645,17.8898,17.656,17.7698,65500.0],["2015-09-03",17.8013,17.9277,17.7318,17.8203,51600.0],["2015-09-04",17.6497,17.7761,17.6118,17.6624,145100.0],["2015-09-08",17.8329,17.8456,17.656,17.7571,86900.0],["2015-09-09",17.8645,17.8835,17.5487,17.5613,87300.0],["2015-09-10",17.5297,17.8456,17.5297,17.6624,61200.0],["2015-09-11",17.6813,18.0982,17.6497,18.0414,63400.0],["2015-09-14",18.1614,18.2498,18.0856,18.1172,61000.0],["2015-09-15",18.193,18.2877,17.9214,18.2435,86800.0],["2015-09-16",18.1993,18.4709,18.193,18.3825,72400.0],["2015-09-17",18.433,18.9447,18.3383,18.6541,82300.0],["2015-09-18",18.452,18.8879,18.452,18.5531,208900.0],["2015-09-21",18.6604,18.9194,18.6415,18.8626,79800.0],["2015-09-22",18.7868,18.9194,18.7047,18.7678,90400.0],["2015-09-23",18.8879,19.2037,18.831,19.09,97200.0],["2015-09-24",19.0395,19.1469,18.9573,19.0142,70700.0],["2015-09-25",19.0142,19.3174,18.8373,19.109,771500.0],["2015-09-28",18.7208,19.0416,18.7016,18.862,115700.0],["2015-09-29",18.817,19.1122,18.7914,19.048,77000.0],["2015-09-30",19.2341,19.2341,18.9967,19.1507,95900.0],["2015-10-01",19.125,19.2276,18.862,19.1186,96300.0],["2015-10-02",19.0095,19.2277,18.7272,19.125,107900.0],["2015-10-05",19.1763,19.4779,19.1571,19.4201,112800.0],["2015-10-06",19.3752,19.6383,19.2533,19.3688,96100.0],["2015-10-07",19.4522,19.696,19.3111,19.6511,93800.0],["2015-10-08",19.6447,19.8435,19.542,19.8179,61900.0],["2015-10-09",19.8243,19.8243,19.6318,19.6832,32400.0],["2015-10-12",19.7473,20.036,19.7473,19.8756,43600.0],["2015-10-13",19.8436,19.9783,19.6703,19.7409,47100.0],["2015-10-14",19.696,19.959,19.5548,19.5677,55600.0],["2015-10-15",19.5933,19.8885,19.4779,19.8756,89900.0],["2015-10-16",19.882,20.1066,19.6126,19.7281,184500.0],["2015-10-19",19.7473,20.1066,19.7473,20.0873,167600.0],["2015-10-20",20.0424,20.2092,19.9462,20.0296,93000.0],["2015-10-21",20.0681,20.3568,20.0681,20.2092,97300.0],["2015-10-22",20.3055,20.7097,20.2221,20.6968,102800.0],["2015-10-23",20.6647,20.8123,20.4145,20.6904,84500.0],["2015-10-26",20.7097,20.761,20.4851,20.7353,62500.0],["2015-10-27",20.8508,21.2422,20.7225,21.1459,117100.0],["2015-10-28",21.2293,21.8581,21.1138,21.2999,189000.0],["2015-10-29",21.2935,21.2999,20.8508,21.0112,81300.0],["2015-10-30",21.1074,21.1074,20.7225,20.7738,56600.0],["2015-11-02",20.8251,21.178,20.7353,21.178,72900.0],["2015-11-03",21.1138,21.1716,20.8572,21.1652,71400.0],["2015-11-04",21.1523,21.1523,20.915,21.1523,98000.0],["2015-11-05",21.1908,21.3191,21.0048,21.2999,72200.0],["2015-11-06",21.1074,21.1074,20.6455,20.9791,120800.0],["2015-11-09",20.8893,20.8893,20.4081,20.6263,107800.0],["2015-11-10",20.6455,21.0946,20.6455,20.9791,127500.0],["2015-11-11",21.0497,21.1716,20.8508,20.9342,90300.0],["2015-11-12",20.8829,21.0818,20.7032,20.8059,66900.0],["2015-11-13",20.6776,20.9085,20.6327,20.7225,83900.0],["2015-11-16",20.6519,21.024,20.6198,21.0048,61400.0],["2015-11-17",20.9406,21.1716,20.8572,21.0048,47300.0],["2015-11-18",21.0625,21.1074,20.8251,21.0497,81300.0],["2015-11-19",21.101,21.2037,20.8829,21.0625,51900.0],["2015-11-20",21.1588,21.3576,21.1203,21.2742,64800.0],["2015-11-23",21.2871,21.3769,21.1267,21.2422,55100.0],["2015-11-24",21.1331,21.3897,20.9214,21.3576,66900.0],["2015-11-25",21.3384,21.4475,21.178,21.3961,29600.0],["2015-11-27",21.4282,21.672,21.4282,21.6078,33300.0],["2015-11-30",21.6912,21.8003,21.4025,21.518,86500.0],["2015-12-01",21.5629,21.749,21.4539,21.7041,58900.0],["2015-12-02",21.6078,21.7618,21.4282,21.4667,94000.0],["2015-12-03",21.4924,21.5116,21.1203,21.1523,90800.0],["2015-12-04",21.2165,21.5565,21.2165,21.409,63000.0],["2015-12-07",21.4154,21.4924,21.1844,21.4795,80600.0],["2015-12-08",20.5557,21.2165,20.53,20.9406,1276400.0],["2015-12-09",20.8829,21.2422,20.8636,21.1267,183200.0],["2015-12-10",21.2101,21.3512,20.9919,21.0304,109300.0],["2015-12-11",20.8572,21.2293,20.7866,21.1267,141400.0],["2015-12-14",21.0753,21.2357,20.8187,20.9214,157600.0],["2015-12-15",21.0689,21.255,21.0112,21.2486,193500.0],["2015-12-16",21.441,21.8516,21.1716,21.7875,124100.0],["2015-12-17",22.012,22.0634,21.7233,21.8581,134000.0],["2015-12-18",22.0695,22.167,21.3345,21.3605,786400.0],["2015-12-21",21.5361,21.9459,21.5296,21.7052,142400.0],["2015-12-22",21.7117,22.0044,21.6987,21.7182,102400.0],["2015-12-23",21.7182,21.9003,21.6467,21.8808,93900.0],["2015-12-24",21.9459,22.0369,21.7898,21.9068,42100.0],["2015-12-28",21.9068,22.1865,21.7898,22.128,138000.0],["2015-12-29",22.2125,22.4337,22.2125,22.4207,141400.0],["2015-12-30",22.3752,22.5118,22.2646,22.2971,68000.0],["2015-12-31",22.4012,22.4402,22.0695,22.1085,104800.0],["2016-01-04",21.9979,22.193,21.5101,21.6792,135900.0],["2016-01-05",21.6922,22.3231,21.6662,22.2256,95300.0],["2016-01-06",22.063,22.4012,22.0109,22.3491,107000.0],["2016-01-07",22.1865,22.3752,21.9263,21.9394,95800.0],["2016-01-08",22.0564,22.154,21.3605,21.393,147300.0],["2016-01-11",21.3995,21.7312,21.3995,21.5556,95600.0],["2016-01-12",21.6792,21.6792,21.1718,21.4255,115000.0],["2016-01-13",21.4255,21.6532,20.9312,21.1328,96200.0],["2016-01-14",21.1849,21.4841,20.9247,21.3345,136600.0],["2016-01-15",21.0678,21.1588,20.6515,21.1588,149100.0],["2016-01-19",21.2109,21.5816,21.2109,21.5296,152100.0],["2016-01-20",21.4906,21.8223,20.9442,21.5751,281800.0],["2016-01-21",21.6532,21.9198,21.2239,21.4906,234900.0],["2016-01-22",21.6206,22.4402,21.6206,22.4207,220300.0],["2016-01-25",22.4077,22.6549,22.1085,22.4272,154900.0],["2016-01-26",22.4662,22.889,22.3101,22.7849,238500.0],["2016-01-27",22.7784,22.902,22.4402,22.6093,137100.0],["2016-01-28",22.7134,23.1102,22.6939,22.9801,166300.0],["2016-01-29",23.1232,24.0533,23.0646,24.0143,287300.0],["2016-02-01",23.9232,24.3265,23.7411,24.1639,149100.0],["2016-02-02",23.9948,24.3655,23.65,24.307,149500.0],["2016-02-03",24.6062,24.8273,24.1379,24.5541,270400.0],["2016-02-04",24.5086,24.7232,24.2029,24.5281,149800.0],["2016-02-05",24.3915,24.3915,23.9817,23.9948,212700.0],["2016-02-08",23.9102,23.9102,23.2923,23.6695,221200.0],["2016-02-09",23.4614,23.8321,23.2663,23.5004,132100.0],["2016-02-10",23.598,23.9883,23.4484,23.4614,180500.0],["2016-02-11",23.2142,23.8256,23.2142,23.7411,150600.0],["2016-02-12",23.9492,24.1183,23.2793,23.8517,170600.0],["2016-02-16",24.0988,24.359,23.9167,24.2159,175500.0],["2016-02-17",24.333,24.5346,23.8712,24.0468,137400.0],["2016-02-18",24.0078,24.3785,23.8842,24.32,134400.0],["2016-02-19",24.281,24.5476,24.2159,24.3135,115500.0],["2016-02-22",24.4826,24.6972,24.1509,24.2809,140600.0],["2016-02-23",24.2484,24.5151,24.2484,24.2809,82500.0],["2016-02-24",24.2354,24.2744,23.9102,24.2289,102900.0],["2016-02-25",24.2744,24.5216,24.2549,24.3395,100600.0],["2016-02-26",24.3395,24.5476,23.9948,24.0728,114400.0],["2016-02-29",24.0468,24.5086,24.0013,24.0988,110000.0],["2016-03-01",24.2354,24.4891,24.2289,24.437,84800.0],["2016-03-02",24.398,24.5281,24.2614,24.5281,137400.0],["2016-03-03",24.5801,24.6192,24.398,24.4696,212100.0],["2016-03-04",24.411,24.4631,23.4484,23.6565,302600.0],["2016-03-07",23.6435,23.8321,23.3768,23.8256,150100.0],["2016-03-08",23.8256,24.1574,23.7281,24.0728,144600.0],["2016-03-09",24.1574,24.5346,24.1574,24.294,108700.0],["2016-03-10",24.4501,24.5021,23.7801,24.1509,119900.0],["2016-03-11",24.1834,24.5867,24.1834,24.5411,108900.0],["2016-03-14",24.5346,24.5346,24.32,24.4305,147600.0],["2016-03-15",24.294,24.7493,24.2875,24.6192,164300.0],["2016-03-16",24.6192,24.9444,24.4566,24.8793,154300.0],["2016-03-17",24.8989,25.3672,24.8338,25.1851,189800.0],["2016-03-18",25.3152,25.3152,24.9249,25.068,374700.0],["2016-03-21",25.0875,25.2761,24.8924,24.9574,145200.0],["2016-03-22",24.9249,25.0225,24.6582,24.7167,147300.0],["2016-03-23",24.7167,24.8598,24.6062,24.6842,122100.0],["2016-03-24",24.6972,25.2956,24.6387,25.1721,208600.0],["2016-03-28",25.1786,25.3282,24.8078,25.0355,103200.0],["2016-03-29",25.1112,25.7367,25.0914,25.684,149500.0],["2016-03-30",25.7037,25.7037,25.4272,25.5194,192500.0],["2016-03-31",25.5194,25.5391,25.2428,25.3284,250300.0],["2016-04-01",25.2297,25.5194,25.2297,25.3416,189500.0],["2016-04-04",25.4009,25.5194,25.2165,25.3416,187700.0],["2016-04-05",25.2626,25.5457,25.1836,25.4074,113100.0],["2016-04-06",25.3482,25.4075,25.1704,25.2955,109800.0],["2016-04-07",25.1507,25.2692,25.019,25.1902,151200.0],["2016-04-08",25.3811,25.493,25.256,25.4733,89600.0],["2016-04-11",25.5457,25.7432,25.4338,25.4338,88300.0],["2016-04-12",25.4338,25.7037,25.3877,25.5655,80600.0],["2016-04-13",25.6774,25.763,25.368,25.763,126800.0],["2016-04-14",25.8025,25.8288,25.6379,25.8222,94200.0],["2016-04-15",26.0132,26.0988,25.7761,26.0461,108800.0],["2016-04-18",26.0593,26.2436,26.0461,26.2239,79200.0],["2016-04-19",26.1975,26.3753,26.1514,26.3687,88600.0],["2016-04-20",26.4148,26.4675,25.7103,25.7696,116700.0],["2016-04-21",25.9671,26.2634,25.5391,25.6247,289800.0],["2016-04-22",25.7893,26.0988,25.7696,25.9276,114900.0],["2016-04-25",25.9276,26.2041,25.8157,26.158,93300.0],["2016-04-26",26.0658,26.8428,25.9539,26.7308,223300.0],["2016-04-27",26.7308,26.7769,25.6774,26.3424,225700.0],["2016-04-28",26.2041,26.4872,26.0658,26.1514,114200.0],["2016-04-29",26.1119,26.2107,25.4075,25.5325,157200.0],["2016-05-02",25.5326,26.0461,25.5326,25.9934,93100.0],["2016-05-03",26.0395,26.428,25.9803,26.4016,93200.0],["2016-05-04",26.3358,27.3563,26.2305,27.2971,176700.0],["2016-05-05",26.5926,28.2912,26.5926,28.232,2689800.0],["2016-05-06",28.2846,28.357,27.9093,28.357,386300.0],["2016-05-09",28.2978,28.6007,28.2254,28.5414,250000.0],["2016-05-10",28.5414,28.6533,28.153,28.39,143800.0],["2016-05-11",28.4229,28.4229,27.5867,27.8501,244700.0],["2016-05-12",27.804,28.2188,27.5472,28.1003,182600.0],["2016-05-13",28.12,28.12,27.6197,28.1135,179900.0],["2016-05-16",28.074,28.5612,27.9291,28.4032,159500.0],["2016-05-17",28.3176,28.3176,27.409,27.7052,190900.0],["2016-05-18",27.6592,27.7843,26.902,27.1917,121500.0],["2016-05-19",26.9678,26.9942,26.6781,26.8757,173900.0],["2016-05-20",26.9679,27.2049,26.8296,27.172,110900.0],["2016-05-23",27.1851,27.5999,27.1127,27.5209,231200.0],["2016-05-24",27.5407,27.7513,27.3563,27.6197,167700.0],["2016-05-25",27.6197,27.8303,27.0995,27.5209,164300.0],["2016-05-26",27.5143,27.9159,27.2575,27.6855,91300.0],["2016-05-27",27.567,27.8501,27.5077,27.8435,175500.0],["2016-05-31",27.9028,28.074,27.6987,28.0279,495300.0],["2016-06-01",27.8896,28.2254,27.6592,28.1793,150900.0],["2016-06-02",28.0542,28.153,27.6262,28.1464,163700.0],["2016-06-03",28.2978,28.6204,28.2715,28.6138,104300.0],["2016-06-06",28.7389,28.7916,28.2715,28.4953,107800.0],["2016-06-07",28.5085,29.1406,28.4361,28.7719,149000.0],["2016-06-08",28.6731,29.0681,28.6138,29.0352,102800.0],["2016-06-09",29.0945,29.3644,28.9694,29.3315,229000.0],["2016-06-10",29.2393,29.3512,28.9957,29.1274,95500.0],["2016-06-13",29.2261,29.45,29.101,29.1537,101800.0],["2016-06-14",29.1011,29.3512,29.0089,29.2986,115000.0],["2016-06-15",29.3249,29.7792,29.1471,29.6278,193800.0],["2016-06-16",29.6278,29.7331,29.4368,29.687,98700.0],["2016-06-17",29.687,29.687,29.1274,29.3842,377700.0],["2016-06-20",29.3842,29.7331,29.3842,29.4368,154400.0],["2016-06-21",29.5158,29.9767,29.4368,29.8055,209500.0],["2016-06-22",29.8648,29.8648,29.4697,29.766,154800.0],["2016-06-23",29.7265,30.0162,29.529,29.6014,111600.0],["2016-06-24",28.7653,30.0294,28.3768,29.9636,293700.0],["2016-06-27",29.924,30.8853,29.6936,30.7404,450100.0],["2016-06-28",31.266,31.2993,30.6074,31.1995,312900.0],["2016-06-29",31.3192,31.858,31.3059,31.7516,208600.0],["2016-06-30",31.8847,32.1241,31.5188,32.0909,292200.0],["2016-07-01",32.1973,32.4967,32.1508,32.3969,175400.0],["2016-07-05",32.4035,32.969,32.4035,32.8027,223300.0],["2016-07-06",32.9091,32.969,32.3769,32.51,181100.0],["2016-07-07",32.6364,32.8027,32.2771,32.4767,218100.0],["2016-07-08",32.5565,32.8958,32.3769,32.7561,198000.0],["2016-07-11",32.6696,33.2417,32.3104,33.1286,130100.0],["2016-07-12",33.0488,33.0488,32.6563,32.949,184400.0],["2016-07-13",32.9557,33.2417,32.8692,33.1819,179300.0],["2016-07-14",33.428,33.428,32.7029,32.7162,344100.0],["2016-07-15",32.8226,32.8226,32.1707,32.6497,330900.0],["2016-07-18",32.6164,33.0355,32.6164,32.816,96500.0],["2016-07-19",32.9823,32.9889,32.6231,32.9756,139200.0],["2016-07-20",32.949,32.9889,32.6164,32.7761,81800.0],["2016-07-21",32.7095,32.8958,32.4235,32.7761,89000.0],["2016-07-22",32.7228,33.4213,32.7228,33.1952,130300.0],["2016-07-25",33.3548,33.4812,32.949,33.2484,164000.0],["2016-07-26",33.1952,33.754,32.6696,32.8027,145400.0],["2016-07-27",32.9424,32.9823,31.8647,32.8692,172300.0],["2016-07-28",32.8293,33.5411,32.8093,33.4213,221400.0],["2016-07-29",33.2883,34.1464,33.2883,33.7407,212200.0],["2016-08-01",33.734,33.9136,33.3349,33.7939,136400.0],["2016-08-02",33.7273,33.9269,33.2816,33.4147,108300.0],["2016-08-03",33.3482,33.3748,32.6563,32.8359,142000.0],["2016-08-04",32.8359,32.9291,32.5965,32.7561,108700.0],["2016-08-05",32.7694,32.8625,32.4301,32.7495,85600.0],["2016-08-08",32.8625,32.969,32.2771,32.3104,251800.0],["2016-08-09",32.1308,32.6364,31.5986,32.5765,196200.0],["2016-08-10",32.6829,32.7295,32.5233,32.6297,124300.0],["2016-08-11",32.6164,32.6364,31.9645,32.0842,105800.0],["2016-08-12",32.0842,32.5632,32.0842,32.2106,56900.0],["2016-08-15",32.1441,32.3703,32.031,32.0576,61300.0],["2016-08-16",32.0044,32.2439,31.5786,31.8181,108800.0],["2016-08-17",31.9379,31.9379,31.5121,31.8846,132700.0],["2016-08-18",31.8913,32.4102,31.8913,32.2306,161100.0],["2016-08-19",32.1042,32.1175,31.4523,31.7915,144600.0],["2016-08-22",31.8647,32.1308,31.7849,32.0709,91900.0],["2016-08-23",32.2306,32.2971,31.9312,32.0909,75500.0],["2016-08-24",32.0909,32.0909,31.5853,31.7915,146700.0],["2016-08-25",31.7516,32.3104,31.7516,31.9645,186900.0],["2016-08-26",31.9844,32.2971,31.4655,31.5321,164700.0],["2016-08-29",31.6186,32.2239,31.6186,31.8846,91800.0],["2016-08-30",31.9312,31.9312,31.4922,31.8714,72900.0],["2016-08-31",31.7782,31.9911,31.572,31.9246,128600.0],["2016-09-01",31.8314,31.9844,31.5587,31.7183,121000.0],["2016-09-02",31.8381,32.5366,31.8381,32.164,260300.0],["2016-09-06",32.2239,32.4035,31.9046,32.3237,95400.0],["2016-09-07",32.2572,32.5632,32.2173,32.5233,125100.0],["2016-09-08",32.2505,32.5033,32.1175,32.3171,109000.0],["2016-09-09",31.9645,31.9711,31.2859,31.3059,196800.0],["2016-09-12",31.1862,32.0909,30.96,31.7982,219900.0],["2016-09-13",31.592,31.6053,30.4211,30.6141,300400.0],["2016-09-14",30.6074,30.9866,30.4012,30.6407,167000.0],["2016-09-15",30.4743,30.9334,30.3945,30.6739,89300.0],["2016-09-16",30.4943,30.9334,30.4943,30.8735,324500.0],["2016-09-19",30.8203,31.4722,30.8203,31.4522,105800.0],["2016-09-20",31.6518,31.9113,31.6053,31.725,256100.0],["2016-09-21",31.8248,32.1241,31.1462,32.0443,144000.0],["2016-09-22",32.2838,32.9291,32.2838,32.7827,181100.0],["2016-09-23",32.6563,33.1552,32.2638,33.0222,167600.0],["2016-09-26",32.9357,33.7007,32.7428,33.4746,366700.0],["2016-09-27",33.5544,33.734,33.3881,33.4346,193900.0],["2016-09-28",33.2802,33.8108,32.9846,33.7637,191400.0],["2016-09-29",33.6294,33.6563,33.1391,33.3607,266500.0],["2016-09-30",33.4145,33.5555,32.9443,33.2063,447100.0],["2016-10-03",33.0719,33.0719,32.3331,32.501,231400.0],["2016-10-04",32.4809,32.4809,31.5742,31.8025,203800.0],["2016-10-05",31.7824,31.9973,30.3451,30.5197,295500.0],["2016-10-06",30.4324,30.8622,29.9018,30.6406,298600.0],["2016-10-07",30.7481,31.1645,30.3383,30.7145,180800.0],["2016-10-10",30.7212,31.2115,30.7212,31.0973,98600.0],["2016-10-11",31.057,31.1107,30.7749,31.0637,263400.0],["2016-10-12",31.2316,31.5272,31.151,31.5137,301100.0],["2016-10-13",31.7824,32.5279,31.366,31.6346,402200.0],["2016-10-14",31.6615,31.7555,31.1242,31.4466,287500.0],["2016-10-17",31.5876,32.1316,31.4734,31.8294,163100.0],["2016-10-18",31.9772,32.1182,31.7958,31.9637,177900.0],["2016-10-19",31.9772,32.3197,31.8294,32.2055,140800.0],["2016-10-20",32.1182,32.4339,31.957,32.3466,189600.0],["2016-10-21",32.0578,32.3936,32.0578,32.2122,125100.0],["2016-10-24",32.3802,32.6824,32.2122,32.3936,85000.0],["2016-10-25",32.219,32.8302,31.8361,32.6085,177900.0],["2016-10-26",32.4406,33.213,32.4406,33.0787,1418100.0],["2016-10-27",32.9175,33.1928,31.6682,31.8361,642800.0],["2016-10-28",31.9705,32.0309,31.413,31.6615,588300.0],["2016-10-31",31.8294,32.5279,31.7421,32.4742,461300.0],["2016-11-01",32.4809,32.5951,31.4399,31.4667,429200.0],["2016-11-02",31.46,31.5943,31.057,31.0637,334400.0],["2016-11-03",31.0301,31.151,30.7078,30.9428,275500.0],["2016-11-04",31.1981,31.1981,30.6137,30.8085,340600.0],["2016-11-07",31.1779,31.5339,30.9831,31.507,225100.0],["2016-11-08",31.46,31.7958,31.46,31.6078,157600.0],["2016-11-09",30.9966,31.3928,30.3451,30.7212,271500.0],["2016-11-10",30.7548,30.7548,28.4645,28.5048,619800.0],["2016-11-11",28.5518,29.2637,28.5047,29.0286,411300.0],["2016-11-14",28.901,29.0488,27.5443,28.5719,647900.0],["2016-11-15",28.6928,29.0757,28.4846,28.6794,377300.0],["2016-11-16",28.6794,29.0354,28.404,28.9883,284500.0],["2016-11-17",28.9883,29.6801,28.807,28.8876,201600.0],["2016-11-18",28.9883,29.3913,28.8406,29.2771,333000.0],["2016-11-21",29.4854,29.66,28.9346,29.0152,140400.0],["2016-11-22",29.1898,29.9219,29.0488,29.7607,172500.0],["2016-11-23",29.4585,29.7339,29.2368,29.6801,112400.0],["2016-11-25",29.7809,30.063,29.6868,29.9219,46200.0],["2016-11-28",29.8749,30.2242,29.8749,30.204,153800.0],["2016-11-29",30.1637,30.7212,30.0831,30.5398,178300.0],["2016-11-30",30.2913,30.4122,29.7674,30.1503,227800.0],["2016-12-01",29.8883,30.2242,29.3577,29.5458,224900.0],["2016-12-02",30.3316,30.56,29.5794,29.9824,197800.0],["2016-12-05",29.9018,29.9622,29.6734,29.7809,183700.0],["2016-12-06",29.7943,30.2376,29.7809,29.9757,154300.0],["2016-12-07",30.1973,30.8219,30.1973,30.4122,237400.0],["2016-12-08",30.0965,30.1704,29.6533,30.1503,262800.0],["2016-12-09",30.1234,30.9361,30.1234,30.6204,151600.0],["2016-12-12",30.466,30.7816,30.2309,30.7481,149000.0],["2016-12-13",30.8891,31.01,30.4324,30.7078,189100.0],["2016-12-14",30.7212,30.8286,29.4988,29.5458,252400.0],["2016-12-15",29.4853,29.7674,28.9615,29.0824,189900.0],["2016-12-16",29.3242,30.0025,29.3242,29.9689,883500.0],["2016-12-19",30.1503,30.9764,29.9891,30.9361,226000.0],["2016-12-20",30.6272,31.1846,30.6272,30.9025,247900.0],["2016-12-21",30.8312,31.2047,30.4103,30.4171,220200.0],["2016-12-22",30.1387,30.3424,29.6431,30.322,162000.0],["2016-12-23",30.5868,30.6072,30.2949,30.3899,136300.0],["2016-12-27",30.2406,30.6343,30.098,30.2881,179400.0],["2016-12-28",30.356,30.356,29.6634,29.8332,123100.0],["2016-12-29",30.0437,30.614,29.8603,30.614,222900.0],["2016-12-30",30.7022,31.354,30.7022,31.2658,154400.0],["2017-01-03",31.4287,31.5102,30.9127,31.3744,180700.0],["2017-01-04",31.5374,32.2027,31.4491,32.0805,191400.0],["2017-01-05",30.8924,32.0669,30.3831,31.9583,269500.0],["2017-01-06",31.5781,32.0262,31.4219,31.5102,221200.0],["2017-01-09",31.5577,31.7614,31.1775,31.1843,191500.0],["2017-01-10",31.096,31.3608,30.8245,31.0349,337000.0],["2017-01-11",31.0621,31.3065,30.7294,31.1028,135300.0],["2017-01-12",31.2726,31.2726,30.709,31.1707,168000.0],["2017-01-13",31.096,31.2929,30.9535,31.0892,101000.0],["2017-01-17",31.1368,31.5645,31.0146,31.3201,170600.0],["2017-01-18",31.2386,31.646,31.1504,31.3608,276000.0],["2017-01-19",31.1639,31.225,30.6479,30.709,147100.0],["2017-01-20",30.6208,31.2522,30.5189,31.225,169200.0],["2017-01-23",31.225,31.741,31.1911,31.7003,103900.0],["2017-01-24",31.6052,31.9379,31.6052,31.8632,150000.0],["2017-01-25",31.8565,31.9787,31.4695,31.6256,226200.0],["2017-01-26",31.4423,31.6596,31.2861,31.6392,228200.0],["2017-01-27",31.7614,31.7614,31.1571,31.4287,216500.0],["2017-01-30",31.3472,31.6528,31.0621,31.4559,197300.0],["2017-01-31",31.4083,32.0873,31.4083,31.8429,206800.0],["2017-02-01",31.6664,32.2435,31.1911,31.4423,160200.0],["2017-02-02",31.6188,31.9719,31.5645,31.7003,122000.0],["2017-02-03",31.9515,32.128,31.741,31.8225,120100.0],["2017-02-06",31.8497,32.0601,31.6935,31.8225,113400.0],["2017-02-07",31.8497,32.0126,31.6663,31.7275,129700.0],["2017-02-08",31.9379,32.2027,31.7071,31.9651,114000.0],["2017-02-09",31.8429,32.4404,31.5985,32.2638,123800.0],["2017-02-10",32.0737,32.7051,32.0601,32.6237,105000.0],["2017-02-13",32.7391,32.8613,32.3657,32.6984,121800.0],["2017-02-14",32.5558,32.6305,32.0466,32.42,128900.0],["2017-02-15",32.1416,32.6305,31.904,32.5015,183500.0],["2017-02-16",32.5829,32.8953,32.4607,32.6576,284100.0],["2017-02-17",32.8002,33.0989,32.6033,33.0514,473500.0],["2017-02-21",33.0378,33.7575,32.9428,33.6217,314400.0],["2017-02-22",33.5742,33.873,32.6237,33.2076,290100.0],["2017-02-23",33.3977,33.3977,32.7595,33.0107,139600.0],["2017-02-24",33.2415,34.6062,33.0786,34.4501,269300.0],["2017-02-27",34.0495,34.6945,33.9748,34.0019,234000.0],["2017-02-28",33.8865,34.0563,33.5742,33.6964,304600.0],["2017-03-01",33.5674,33.8797,32.9564,33.3637,248200.0],["2017-03-02",33.2415,33.3502,32.9564,33.0514,167000.0],["2017-03-03",33.1193,33.1736,32.2978,33.16,187100.0],["2017-03-06",32.9156,32.9156,32.2503,32.7934,143500.0],["2017-03-07",32.6848,32.8749,32.5218,32.678,83100.0],["2017-03-08",32.4336,32.7255,31.6663,31.7275,185800.0],["2017-03-09",31.7275,32.1756,31.2793,31.3948,147100.0],["2017-03-10",31.646,31.8836,31.2658,31.5102,106500.0],["2017-03-13",31.5102,31.9175,31.4627,31.7139,143500.0],["2017-03-14",31.5441,31.7954,31.4423,31.6935,80300.0],["2017-03-15",31.8225,32.515,31.7546,32.3249,191000.0],["2017-03-16",32.3046,32.6101,32.2163,32.42,100100.0],["2017-03-17",32.4132,32.807,32.291,32.7391,237200.0],["2017-03-20",32.7323,32.8613,32.5015,32.678,129800.0],["2017-03-21",32.8002,32.8274,32.4268,32.4947,127300.0],["2017-03-22",32.5558,32.8002,31.7342,32.1213,410800.0],["2017-03-23",32.0601,32.8749,32.0601,32.5897,324100.0],["2017-03-24",32.6101,32.807,32.4336,32.6848,238400.0],["2017-03-27",32.515,33.0175,32.2299,32.4336,264400.0],["2017-03-28",32.3928,32.515,32.0737,32.4675,128400.0],["2017-03-29",32.4435,32.6974,32.368,32.6768,114800.0],["2017-03-30",32.6699,32.862,32.4847,32.8346,70500.0],["2017-03-31",32.814,33.1158,32.7317,32.9032,147700.0],["2017-04-03",32.8826,32.9718,32.5807,32.8071,125200.0],["2017-04-04",32.8277,33.3079,32.8071,32.9992,168500.0],["2017-04-05",33.0884,33.1158,32.6699,32.7797,202100.0],["2017-04-06",32.766,33.3765,32.766,33.2668,147800.0],["2017-04-07",33.3422,33.4932,33.1707,33.3628,84300.0],["2017-04-10",33.3903,33.6441,33.3011,33.548,53400.0],["2017-04-11",33.5549,34.2204,33.5549,34.1449,155000.0],["2017-04-12",34.0695,34.1861,33.9322,34.1518,169600.0],["2017-04-13",34.1037,34.4811,34.0763,34.385,115500.0],["2017-04-17",34.5085,34.8859,34.5085,34.7349,133400.0],["2017-04-18",34.7967,34.879,34.6732,34.7692,127000.0],["2017-04-19",34.7143,34.9888,34.6252,34.9476,231700.0],["2017-04-20",34.9888,35.0779,34.6251,35.0574,139700.0],["2017-04-21",35.0574,35.1191,34.8035,35.0437,143100.0],["2017-04-24",35.2152,35.2152,33.7745,34.3164,226700.0],["2017-04-25",34.7418,35.3318,34.3439,34.5703,206400.0],["2017-04-26",34.5017,34.5703,33.9322,34.3027,208500.0],["2017-04-27",34.2341,34.3919,33.8774,33.9734,175600.0],["2017-04-28",33.9048,33.9048,33.2462,33.2599,164800.0],["2017-05-01",33.3903,33.404,32.9855,33.2325,239700.0],["2017-05-02",33.2599,33.5412,33.0198,33.2393,174300.0],["2017-05-03",33.1639,33.1639,32.1622,32.6219,215200.0],["2017-05-04",32.3818,32.567,30.3785,31.0371,544500.0],["2017-05-05",31.8466,31.9427,31.2223,31.5722,410800.0],["2017-05-08",31.5722,31.7369,31.1606,31.5585,221100.0],["2017-05-09",31.5722,31.6751,31.092,31.4487,182000.0],["2017-05-10",31.387,32.1485,31.3115,31.5242,253200.0],["2017-05-11",31.2978,31.4213,30.9136,30.9959,206500.0],["2017-05-12",30.9822,31.1812,30.8381,30.9891,199400.0],["2017-05-15",31.1194,31.4967,31.0165,31.1125,84200.0],["2017-05-16",31.1537,31.1537,30.5431,30.7558,207200.0],["2017-05-17",30.845,31.3664,30.7695,31.0371,439100.0],["2017-05-18",31.0783,31.2155,30.7627,31.0645,187000.0],["2017-05-19",31.0508,31.188,30.8793,30.9411,255900.0],["2017-05-22",31.1126,31.3801,31.0165,31.1606,224400.0],["2017-05-23",31.2772,31.6545,31.1537,31.4625,170400.0],["2017-05-24",31.5242,31.7163,31.3252,31.4213,227200.0],["2017-05-25",31.5242,31.73,31.4213,31.6134,190900.0],["2017-05-26",31.7026,31.7574,31.4007,31.5654,108700.0],["2017-05-30",31.5379,31.5859,31.2223,31.2978,123900.0],["2017-05-31",31.2772,31.4007,30.9891,31.2361,216100.0],["2017-06-01",31.1675,31.8535,30.9959,31.8466,190500.0],["2017-06-02",32.0387,32.4092,31.929,31.9976,169500.0],["2017-06-05",31.7986,32.0456,31.6751,31.9358,263900.0],["2017-06-06",31.9427,32.073,31.8055,31.8878,163600.0],["2017-06-07",31.9427,32.1622,31.8741,32.1554,87100.0],["2017-06-08",32.272,32.3132,31.9976,32.1485,139200.0],["2017-06-09",32.1142,32.6219,31.9839,32.5944,204600.0],["2017-06-12",32.5533,32.9169,32.5533,32.6973,105600.0],["2017-06-13",32.2994,33.0061,32.1417,32.7865,1454800.0],["2017-06-14",33.1021,33.5892,32.9375,33.1707,527900.0],["2017-06-15",32.8551,33.3011,32.6699,33.0678,350400.0],["2017-06-16",32.8414,33.1707,32.8345,32.9855,389300.0],["2017-06-19",32.9512,33.0404,32.7248,32.8346,315900.0],["2017-06-20",32.7591,33.0678,32.7179,32.8208,410100.0],["2017-06-21",32.7179,32.8963,32.5258,32.6287,253400.0],["2017-06-22",32.6905,32.6905,32.2583,32.3406,187300.0],["2017-06-23",32.3406,32.5258,32.0799,32.4092,788800.0],["2017-06-26",32.519,32.8757,32.3612,32.4984,441000.0],["2017-06-27",32.3132,32.9032,32.3132,32.4915,389200.0],["2017-06-28",32.495,32.814,32.4395,32.5574,225600.0],["2017-06-29",32.4256,32.4673,31.864,31.968,196700.0],["2017-06-30",32.0789,32.2454,31.5658,31.8085,274300.0],["2017-07-03",31.961,32.0512,31.3924,31.7253,212700.0],["2017-07-05",31.7253,31.8085,31.4548,31.6351,332600.0],["2017-07-06",31.441,32.1136,31.2468,31.7461,547100.0],["2017-07-07",31.9056,32.1483,31.7807,32.0859,200900.0],["2017-07-10",32.0928,32.2384,31.6212,31.6351,180700.0],["2017-07-11",31.7391,31.7807,31.2537,31.6698,213300.0],["2017-07-12",32.0304,32.5713,31.8986,32.391,198500.0],["2017-07-13",32.3841,32.4673,31.8986,32.0027,168100.0],["2017-07-14",32.1275,32.6892,32.1275,32.5089,148800.0],["2017-07-17",32.5089,32.9943,32.3494,32.6961,300000.0],["2017-07-18",33.1122,33.1122,32.6475,32.8694,201000.0],["2017-07-19",32.9319,33.0359,32.8071,32.9111,153300.0],["2017-07-20",33.0498,33.1122,32.7308,32.7654,163400.0],["2017-07-21",33.2717,33.2717,32.5643,32.7654,165900.0],["2017-07-24",32.8556,32.8556,32.4673,32.5782,209700.0],["2017-07-25",32.8764,33.3895,32.2453,33.133,441200.0],["2017-07-26",33.2231,34.0414,33.1538,33.9374,364700.0],["2017-07-27",33.8126,34.187,33.6669,34.0067,271600.0],["2017-07-28",34.0067,34.3534,33.8888,34.0969,226600.0],["2017-07-31",34.0969,34.1662,33.8056,34.0969,144900.0],["2017-08-01",34.2702,34.5199,34.0553,34.194,178200.0],["2017-08-02",34.1177,34.1385,33.764,33.9859,146400.0],["2017-08-03",33.9374,34.4783,33.9304,34.3742,358800.0],["2017-08-04",34.2841,34.7972,34.0483,34.4436,215000.0],["2017-08-07",34.5546,34.5546,34.083,34.2633,121600.0],["2017-08-08",34.1662,34.4644,34.1662,34.3881,170800.0],["2017-08-09",34.4297,34.506,34.083,34.2078,107300.0],["2017-08-10",34.2147,34.3742,33.979,34.0899,89700.0],["2017-08-11",33.8334,33.8403,33.3896,33.6392,142400.0],["2017-08-14",33.7571,34.2633,33.6739,34.1385,123800.0],["2017-08-15",33.9928,33.9998,33.3341,33.8542,159000.0],["2017-08-16",33.9027,34.2633,33.7155,33.9998,191900.0],["2017-08-17",33.9443,34.2841,33.8264,33.8403,105000.0],["2017-08-18",33.6461,33.9582,33.4173,33.8611,150900.0],["2017-08-21",33.8333,34.6655,33.8333,34.4366,195600.0],["2017-08-22",34.5129,34.617,33.9998,34.2564,93700.0],["2017-08-23",34.1732,34.4783,34.0137,34.4159,78600.0],["2017-08-24",34.506,34.7071,34.2494,34.2633,130400.0],["2017-08-25",34.395,34.395,33.979,34.2425,105400.0],["2017-08-28",34.2147,34.3465,33.8195,33.9443,135200.0],["2017-08-29",33.8542,34.194,33.8542,34.0067,108300.0],["2017-08-30",33.9374,34.0345,33.7085,33.9651,100800.0],["2017-08-31",33.9998,34.8527,33.979,34.7556,409100.0],["2017-09-01",34.7556,34.9359,34.6308,34.8527,107100.0],["2017-09-05",34.9498,35.2341,34.7487,34.8389,146700.0],["2017-09-06",34.8735,35.1232,34.7279,34.7626,142200.0],["2017-09-07",34.9498,35.0816,34.7487,35.0053,110200.0],["2017-09-08",34.8735,35.1162,34.7764,35.0191,162700.0],["2017-09-11",34.9775,35.2619,34.8735,35.0816,127900.0],["2017-09-12",34.9845,35.137,34.7626,34.8181,287900.0],["2017-09-13",34.825,34.9845,34.6586,34.7764,111200.0],["2017-09-14",34.6724,35.3451,34.6586,35.2896,134800.0],["2017-09-15",35.3867,35.4144,34.8735,35.3797,429000.0],["2017-09-18",35.3728,35.56,35.2688,35.3243,265600.0],["2017-09-19",35.3381,35.5115,35.0677,35.2064,131500.0],["2017-09-20",35.1925,35.3035,34.6308,34.8319,152300.0],["2017-09-21",34.7972,35.1093,34.7071,34.721,177100.0],["2017-09-22",34.7903,34.9637,34.4228,34.4783,96200.0],["2017-09-25",34.4089,34.9082,34.2425,34.6378,127000.0],["2017-09-26",34.7002,34.7764,34.4991,34.5129,108100.0],["2017-09-27",34.3396,34.3396,32.2592,34.187,242800.0],["2017-09-28",34.1275,34.6179,33.9593,34.5969,121300.0],["2017-09-29",34.6039,34.772,34.2746,34.3867,127700.0],["2017-10-02",34.4497,34.9472,34.4077,34.8211,136200.0],["2017-10-03",34.8982,34.9402,34.4568,34.7721,132300.0],["2017-10-04",34.7861,34.7861,34.3797,34.6109,225100.0],["2017-10-05",34.6109,34.8491,34.3727,34.5548,97400.0],["2017-10-06",34.2676,34.3797,33.8122,34.3447,177600.0],["2017-10-09",34.2746,34.6459,34.2746,34.5689,104400.0],["2017-10-10",34.688,34.9472,34.5268,34.723,71100.0],["2017-10-11",34.7861,35.0663,34.5759,34.6109,140400.0],["2017-10-12",34.5408,34.73,34.4638,34.6109,142400.0],["2017-10-13",34.6739,34.9051,34.6109,34.8561,140200.0],["2017-10-16",34.779,35.1784,34.5688,34.9752,172600.0],["2017-10-17",34.8982,35.1854,34.4848,35.1644,120300.0],["2017-10-18",35.1294,35.4376,34.8631,35.2765,200600.0],["2017-10-19",35.1153,35.4026,35.0172,35.2274,138700.0],["2017-10-20",35.2695,35.2695,34.6599,34.695,247700.0],["2017-10-23",34.744,34.8981,34.2115,34.3727,217600.0],["2017-10-24",34.4638,34.9892,33.8122,34.4427,230200.0],["2017-10-25",34.4217,34.5128,33.2867,33.567,201100.0],["2017-10-26",33.7772,33.7772,32.8944,33.0135,348200.0],["2017-10-27",32.8733,33.1466,32.53,33.0695,419000.0],["2017-10-30",33.0065,33.2797,32.8383,33.1116,165800.0],["2017-10-31",33.2166,33.2307,32.8873,33.1326,136700.0],["2017-11-01",33.3147,33.4899,33.0975,33.3358,127200.0],["2017-11-02",33.3568,33.9943,33.2727,33.7491,187900.0],["2017-11-03",33.6791,33.9103,33.4969,33.637,100000.0],["2017-11-06",33.6791,33.9453,33.5319,33.7561,106300.0],["2017-11-07",33.6931,34.2956,33.6791,34.1345,170800.0],["2017-11-08",34.0924,34.8911,34.0294,34.3447,177400.0],["2017-11-09",34.2255,34.5899,34.0434,34.2606,119000.0],["2017-11-10",34.0924,34.5198,34.0924,34.0994,164000.0],["2017-11-13",34.1905,34.702,34.0224,34.6669,267100.0],["2017-11-14",34.6109,34.8841,34.5058,34.6039,137200.0],["2017-11-15",34.5969,34.9682,34.2255,34.3447,148000.0],["2017-11-16",34.4427,34.765,34.3517,34.709,130800.0],["2017-11-17",34.5969,34.8421,34.5058,34.744,395000.0],["2017-11-20",34.786,34.8351,34.6039,34.695,126600.0],["2017-11-21",34.751,34.8841,34.6599,34.8071,158900.0],["2017-11-22",34.758,35.0943,34.758,34.9262,78100.0],["2017-11-24",34.9892,35.2555,34.9892,35.1644,65500.0],["2017-11-27",35.1364,35.2275,34.73,34.7721,102300.0],["2017-11-28",34.7931,34.9682,34.4708,34.702,130000.0],["2017-11-29",34.5759,34.8841,34.5619,34.6179,152100.0],["2017-11-30",34.6669,34.9262,34.3377,34.6389,193800.0],["2017-12-01",34.8561,34.8771,34.0854,34.6739,168200.0],["2017-12-04",34.758,35.0313,34.4497,34.4848,1643500.0],["2017-12-05",34.4708,34.5198,34.1415,34.1835,97100.0],["2017-12-06",34.1695,34.2956,33.8823,34.2396,140600.0],["2017-12-07",34.1485,34.723,34.0644,34.6389,223600.0],["2017-12-08",34.8071,35.1293,34.3657,34.8141,180100.0],["2017-12-11",34.786,34.9892,34.6459,34.8141,204800.0],["2017-12-12",34.5969,35.3325,34.5969,35.1644,212000.0],["2017-12-13",35.2695,36.0682,35.2415,35.858,236700.0],["2017-12-14",35.7459,35.9771,35.5637,35.9211,242600.0],["2017-12-15",35.9771,36.4045,35.9771,36.2153,565800.0],["2017-12-18",36.2153,37.1962,36.1663,36.9159,540000.0],["2017-12-19",37.3405,37.9632,36.6188,36.8027,653900.0],["2017-12-20",36.9018,37.2273,36.2437,36.2933,344400.0],["2017-12-21",36.3852,36.3852,35.6847,35.8687,269400.0],["2017-12-22",35.8899,36.088,35.6989,35.897,166900.0],["2017-12-26",36.0527,36.2296,35.621,36.0597,128600.0],["2017-12-27",36.2437,36.3782,36.1234,36.2437,104900.0],["2017-12-28",36.4065,36.456,36.1164,36.4277,104200.0],["2017-12-29",36.5621,36.6329,36.3428,36.3994,109100.0],["2018-01-02",36.5197,36.6895,36.1234,36.3923,319400.0],["2018-01-03",36.3852,36.6612,36.081,36.3286,183700.0],["2018-01-04",36.3782,36.3782,35.3592,35.7413,286600.0],["2018-01-05",35.7696,36.0314,35.5361,35.7838,143900.0],["2018-01-08",35.7413,35.8687,35.522,35.7555,132600.0],["2018-01-09",35.6918,35.6918,35.0408,35.4866,153800.0],["2018-01-10",35.3592,35.3592,34.871,35.2035,178200.0],["2018-01-11",35.1611,35.4229,35.0337,35.0832,173200.0],["2018-01-12",35.0691,35.0974,34.6162,34.6516,150700.0],["2018-01-16",34.694,35.2814,34.5879,34.6021,222500.0],["2018-01-17",34.7365,35.0549,34.5879,34.8851,161000.0],["2018-01-18",34.7365,35.0054,34.5738,34.871,225500.0],["2018-01-19",34.7577,35.1894,34.7577,35.1894,193400.0],["2018-01-22",35.154,35.345,35.0762,35.2531,135900.0],["2018-01-23",35.2743,35.8616,35.2318,35.8121,121300.0],["2018-01-24",35.7767,35.9394,35.3026,35.3521,127100.0],["2018-01-25",35.2106,35.4654,34.8639,35.1682,200900.0],["2018-01-26",35.2318,35.2318,34.7224,34.8073,141000.0],["2018-01-29",34.7224,34.7224,33.8166,34.1067,178500.0],["2018-01-30",34.0148,34.1846,33.7176,33.8732,155300.0],["2018-01-31",34.0643,34.3615,33.8449,34.0643,449300.0],["2018-02-01",34.0218,34.319,33.5477,33.6893,259000.0],["2018-02-02",33.6326,33.8945,33.0595,33.576,247200.0],["2018-02-05",33.3355,33.8591,32.4651,32.4722,224400.0],["2018-02-06",32.1184,32.7481,31.4674,32.175,174900.0],["2018-02-07",32.1184,32.734,32.1184,32.1467,122100.0],["2018-02-08",32.1325,32.3236,31.2975,31.3258,186400.0],["2018-02-09",31.4744,32.4156,31.2905,32.0476,254200.0],["2018-02-12",32.1184,32.1679,30.9508,32.0759,200700.0],["2018-02-13",32.0688,32.4085,31.6726,32.1608,95800.0],["2018-02-14",31.9698,32.083,31.3966,31.6655,153300.0],["2018-02-15",31.7858,32.3165,31.7858,32.2387,193800.0],["2018-02-16",32.2103,33.1798,32.0405,32.9463,329300.0],["2018-02-20",32.7481,33.0524,32.3589,32.4297,184300.0],["2018-02-21",32.5429,32.7623,31.8778,31.8848,112400.0],["2018-02-22",32.0264,32.4934,31.9344,32.4934,187700.0],["2018-02-23",32.6561,33.9227,31.9485,33.7742,286800.0],["2018-02-26",33.9086,33.9652,33.3284,33.6468,302100.0],["2018-02-27",33.5265,33.9298,33.3496,33.3567,233300.0],["2018-02-28",33.6044,33.7105,33.3001,33.3284,188800.0],["2018-03-01",33.3496,33.6822,33.1515,33.4274,217300.0],["2018-03-02",33.5194,34.135,33.1373,34.1209,250900.0],["2018-03-05",33.9935,34.2483,33.4487,33.7529,219300.0],["2018-03-06",33.8166,34.5879,33.4699,34.4818,181000.0],["2018-03-07",34.3332,34.9771,34.3332,34.878,148700.0],["2018-03-08",34.9913,34.9913,34.4181,34.5879,129200.0],["2018-03-09",34.5667,34.687,34.1846,34.6728,167700.0],["2018-03-12",34.6374,35.2177,34.6162,35.0125,154100.0],["2018-03-13",35.1682,35.3097,34.7436,34.8497,139800.0],["2018-03-14",33.7883,34.4889,33.7883,33.9369,1861500.0],["2018-03-15",33.9582,34.2058,33.8379,33.9086,489800.0],["2018-03-16",33.9369,34.0572,33.5265,33.9581,774800.0],["2018-03-19",33.9369,33.9369,33.4133,33.7105,219500.0],["2018-03-20",33.7883,33.7883,33.1444,33.569,320300.0],["2018-03-21",33.5902,33.8308,33.1727,33.3425,254200.0],["2018-03-22",33.2576,34.1421,33.2576,33.6397,543600.0],["2018-03-23",33.7388,33.7742,32.7977,32.9038,262700.0],["2018-03-26",33.1019,33.3284,32.741,33.2718,294400.0],["2018-03-27",33.3991,33.8732,32.9887,33.5477,279800.0],["2018-03-28",33.655,34.6209,33.655,34.485,298700.0],["2018-03-29",34.6209,34.7783,34.2274,34.3705,255300.0],["2018-04-02",34.2775,34.4921,33.8268,34.0915,261900.0],["2018-04-03",34.1988,35.0287,33.8983,34.8856,267900.0],["2018-04-04",34.6996,35.3578,34.5136,35.2505,272700.0],["2018-04-05",35.3793,35.4866,34.764,35.1861,181000.0],["2018-04-06",35.1861,35.6512,35.1861,35.4151,322700.0],["2018-04-09",35.4294,35.6226,35.0931,35.2505,286400.0],["2018-04-10",35.3936,35.4437,34.8642,35.1861,236300.0],["2018-04-11",35.0788,35.3435,34.8856,34.9858,369200.0],["2018-04-12",35.0216,35.043,34.0986,34.256,173900.0],["2018-04-13",34.3276,34.6638,34.1129,34.6495,128200.0],["2018-04-16",34.6996,35.1074,34.485,35.0073,163700.0],["2018-04-17",35.1503,35.6798,34.9929,35.5295,212600.0],["2018-04-18",35.5796,35.6869,35.4008,35.5438,151200.0],["2018-04-19",35.5224,35.5224,34.5994,35.0073,218700.0],["2018-04-20",34.9572,35.0287,34.3705,34.4063,151600.0],["2018-04-23",34.4134,34.4707,33.9913,34.1416,236700.0],["2018-04-24",35.2362,35.3077,33.8911,34.2846,332200.0],["2018-04-25",34.2346,34.3204,33.7838,34.1916,176100.0],["2018-04-26",34.3848,34.95,34.2346,34.7282,214400.0],["2018-04-27",34.7569,35.4795,34.7139,35.3936,177300.0],["2018-04-30",35.4222,35.5653,34.8856,34.9715,221000.0],["2018-05-01",35.0144,35.551,34.764,35.2863,153600.0],["2018-05-02",35.2362,35.3292,34.7569,35.0287,142800.0],["2018-05-03",35.0073,35.1933,34.8355,35.0573,145300.0],["2018-05-04",35.0144,35.8229,34.9071,35.5725,302200.0],["2018-05-07",35.4222,36.0232,35.4222,35.9302,138200.0],["2018-05-08",35.9087,36.0089,35.6869,35.9588,129800.0],["2018-05-09",35.8658,36.4453,35.7156,36.3952,140500.0],["2018-05-10",36.5383,36.5813,36.2521,36.5741,140100.0],["2018-05-11",36.5526,36.71,36.3237,36.6242,178000.0],["2018-05-14",36.6743,36.6743,36.1806,36.2164,329100.0],["2018-05-15",35.966,35.966,35.3221,35.7227,304200.0],["2018-05-16",36.0089,36.2164,35.7084,35.7728,245400.0],["2018-05-17",35.7728,35.9588,35.4079,35.5009,187000.0],["2018-05-18",35.6226,35.83,35.5009,35.6297,219100.0],["2018-05-21",35.6512,36.2521,35.4795,36.0232,264000.0],["2018-05-22",35.9445,36.2522,35.7728,36.0161,330900.0],["2018-05-23",36.0518,36.9819,36.0518,36.9032,176900.0],["2018-05-24",36.9962,36.9962,36.6456,36.7959,244100.0],["2018-05-25",36.9318,37.2824,36.8031,37.2109,232200.0],["2018-05-29",37.2037,38.0193,37.0606,37.9549,291300.0],["2018-05-30",37.9549,38.4701,37.8118,38.005,267400.0],["2018-05-31",37.9979,38.1052,37.7188,37.8762,245000.0],["2018-06-01",37.9979,38.0623,37.4183,37.4398,199800.0],["2018-06-04",37.5471,37.8905,37.3039,37.8548,182900.0],["2018-06-05",37.9192,38.1696,37.7546,38.0265,157300.0],["2018-06-06",37.9979,38.1338,37.218,38.098,130600.0],["2018-06-07",38.098,38.2053,37.8047,38.1624,113900.0],["2018-06-08",38.1195,38.4844,38.0766,38.1481,109700.0],["2018-06-11",38.0193,38.2483,37.7832,38.1911,116700.0],["2018-06-12",38.0336,38.7276,37.9478,38.5488,125500.0],["2018-06-13",38.6704,38.7491,37.8262,38.0551,245400.0],["2018-06-14",38.191,38.6418,38.0766,38.4987,190800.0],["2018-06-15",38.513,38.7419,38.3985,38.5559,328900.0],["2018-06-18",38.4415,38.5559,38.0551,38.2054,167200.0],["2018-06-19",38.1839,38.4271,38.0909,38.234,106600.0],["2018-06-20",38.2912,38.6132,38.1624,38.4486,206200.0],["2018-06-21",38.5488,38.7348,38.2411,38.3985,211300.0],["2018-06-22",38.42,38.5774,38.2125,38.4414,388200.0],["2018-06-25",38.5488,38.7276,38.2769,38.3985,221100.0],["2018-06-26",38.3842,38.7491,38.3127,38.5488,143900.0],["2018-06-27",38.4558,38.7062,38.42,38.4414,161300.0],["2018-06-28",38.427,38.4414,37.791,38.1668,308500.0],["2018-06-29",38.0367,38.3186,37.8633,38.1379,262800.0],["2018-07-02",38.2174,38.5137,37.6754,38.2029,154400.0],["2018-07-03",38.1813,38.8245,38.1813,38.5932,81100.0],["2018-07-05",38.6221,38.9257,38.3475,38.9184,183200.0],["2018-07-06",38.9763,39.2292,38.9257,39.2075,101100.0],["2018-07-09",39.1497,39.1497,38.4993,38.8389,153600.0],["2018-07-10",38.8606,39.0413,38.5643,38.8317,159100.0],["2018-07-11",38.7594,39.2075,38.7594,39.0919,166300.0],["2018-07-12",39.1208,39.3521,39.0268,39.128,145500.0],["2018-07-13",39.2509,39.3232,39.0124,39.1064,135600.0],["2018-07-16",39.0991,39.128,38.7089,38.8751,135300.0],["2018-07-17",38.9329,39.0052,38.4487,38.5499,105000.0],["2018-07-18",38.3981,38.4993,38.0295,38.3981,98400.0],["2018-07-19",38.3909,39.5328,38.3114,39.3304,207500.0],["2018-07-20",39.4605,39.4605,38.5643,38.6583,165800.0],["2018-07-23",38.7378,38.7378,38.0295,38.3258,128100.0],["2018-07-24",39.4244,39.4244,37.4947,38.0946,211800.0],["2018-07-25",38.0512,38.8028,38.015,38.3909,177600.0],["2018-07-26",38.586,38.8679,38.4848,38.586,167600.0],["2018-07-27",38.6583,38.6583,37.473,37.7332,285100.0],["2018-07-30",37.8994,38.1379,37.5308,37.9645,148700.0],["2018-07-31",38.1379,38.8028,38.1379,38.4776,186200.0],["2018-08-01",38.2463,38.9184,37.6248,38.8462,130000.0],["2018-08-02",38.7956,39.1931,38.5065,38.904,97100.0],["2018-08-03",38.8751,39.2437,38.8751,39.0774,85300.0],["2018-08-06",39.0485,39.2364,38.8895,38.9979,59400.0],["2018-08-07",39.0485,39.2364,38.2825,38.7594,160300.0],["2018-08-08",38.9184,38.9763,38.6077,38.8534,96500.0],["2018-08-09",38.9618,39.3448,38.9546,39.1786,98500.0],["2018-08-10",39.1497,39.5038,38.8028,38.8317,128700.0],["2018-08-13",38.8679,39.3015,38.6149,38.7522,146700.0],["2018-08-14",38.81,39.446,38.7739,39.3376,104300.0],["2018-08-15",39.3665,39.5978,39.3015,39.4966,125200.0],["2018-08-16",39.3882,40.1109,39.3738,40.0748,95200.0],["2018-08-17",40.0387,40.5373,40.0242,40.3928,91300.0],["2018-08-20",40.5084,40.6747,40.3422,40.5662,147500.0],["2018-08-21",40.5084,40.6891,40.4289,40.6891,149600.0],["2018-08-22",40.718,41.2239,40.3061,40.6385,84700.0],["2018-08-23",40.6602,40.8336,40.494,40.7108,112200.0],["2018-08-24",40.7831,41.0577,40.5157,40.9204,88500.0],["2018-08-27",40.9276,40.9854,40.6313,40.8842,147600.0],["2018-08-28",40.8409,41.4118,40.6674,41.3468,200200.0],["2018-08-29",41.3034,41.448,41.0721,41.354,141800.0],["2018-08-30",41.4407,41.4407,41.0721,41.1589,82100.0],["2018-08-31",41.13,41.2745,40.8047,41.2456,149100.0],["2018-09-04",41.4552,41.5492,40.7325,40.9059,194100.0],["2018-09-05",39.8797,39.8869,39.3015,39.3015,1803100.0],["2018-09-06",39.4171,39.9953,39.3738,39.6556,548100.0],["2018-09-07",39.699,39.7496,39.4894,39.5617,302600.0],["2018-09-10",39.7496,40.2338,39.0413,40.0531,607600.0],["2018-09-11",39.8291,40.1326,39.7785,39.8797,163300.0],["2018-09-12",40.017,40.2193,39.6484,40.082,182600.0],["2018-09-13",40.3133,40.3133,39.9736,40.1687,148000.0],["2018-09-14",40.082,40.082,39.3954,39.8435,191400.0],["2018-09-17",39.9013,40.1615,39.7062,40.0748,220500.0],["2018-09-18",40.0748,40.0748,39.699,39.764,324100.0],["2018-09-19",39.7568,39.7713,38.174,38.3692,244600.0],["2018-09-20",38.2969,39.0774,38.0295,39.0341,239300.0],["2018-09-21",38.969,39.1786,38.521,38.6438,397100.0],["2018-09-24",38.5209,38.8173,37.9717,38.1018,217500.0],["2018-09-25",38.1235,38.4125,38.0512,38.2319,146300.0],["2018-09-26",38.2102,38.2102,37.5308,37.6031,160000.0],["2018-09-27",37.7638,38.1216,37.7272,37.8587,196600.0],["2018-09-28",37.9609,38.8081,37.9025,38.7935,261600.0],["2018-10-01",38.8008,38.8008,38.2677,38.2969,217400.0],["2018-10-02",38.3042,38.3991,38.107,38.2677,136700.0],["2018-10-03",38.3261,38.3772,37.3475,37.7053,272900.0],["2018-10-04",37.552,37.7638,37.0408,37.5082,133500.0],["2018-10-05",37.5447,37.9755,37.3986,37.7491,104600.0],["2018-10-08",37.7638,38.7643,37.7638,38.5598,147300.0],["2018-10-09",38.5525,39.0783,38.3042,38.9395,348700.0],["2018-10-10",38.7862,39.4654,38.5306,38.5744,318300.0],["2018-10-11",38.5671,38.6766,37.625,37.6761,323300.0],["2018-10-12",37.9098,38.0559,37.3621,37.5812,147100.0],["2018-10-15",37.4863,38.1727,37.4789,37.9536,139400.0],["2018-10-16",38.1362,39.2243,37.8368,39.0564,158500.0],["2018-10-17",39.0053,39.3485,38.757,39.2536,209500.0],["2018-10-18",39.2974,39.6991,39.1659,39.3558,416800.0],["2018-10-19",39.2171,39.7429,39.2171,39.4654,309800.0],["2018-10-22",39.5384,39.7137,38.7058,38.7935,108600.0],["2018-10-23",40.3563,40.3563,38.9176,39.4946,522900.0],["2018-10-24",39.6844,41.6489,39.5676,41.2327,370600.0],["2018-10-25",41.2984,41.6489,40.9844,41.5175,510000.0],["2018-10-26",41.6051,41.8461,40.59,41.5832,368300.0],["2018-10-29",41.7585,42.7371,41.7585,42.1017,499800.0],["2018-10-30",42.2186,43.3506,42.204,42.832,532700.0],["2018-10-31",42.9781,42.9781,41.8169,41.8242,395300.0],["2018-11-01",42.1236,42.1894,41.3203,41.7877,342800.0],["2018-11-02",41.7439,41.8973,40.7799,41.4883,840900.0],["2018-11-05",41.8023,42.686,41.5613,42.3573,330500.0],["2018-11-06",42.3938,42.4815,42.0579,42.4377,168100.0],["2018-11-07",42.3573,42.9343,42.0506,42.6276,250700.0],["2018-11-08",42.4596,42.6787,41.9922,42.6641,122400.0],["2018-11-09",42.686,43.0511,42.4669,43.0292,158100.0],["2018-11-12",43.0877,43.5916,42.9343,42.9635,105200.0],["2018-11-13",43.0438,43.0438,42.5253,42.8612,173700.0],["2018-11-14",42.8612,43.0292,42.2989,42.3281,195000.0],["2018-11-15",42.2843,42.7006,41.8899,42.2551,257400.0],["2018-11-16",42.1456,42.927,42.1456,42.8612,430900.0],["2018-11-19",42.9781,43.2921,42.5107,42.7371,166100.0],["2018-11-20",42.6348,42.927,42.4304,42.4961,164900.0],["2018-11-21",42.445,43.2045,42.4085,42.7079,132900.0],["2018-11-23",42.7079,43.0146,42.1821,42.7809,57000.0],["2018-11-26",42.8028,43.0219,42.4742,42.7663,183100.0],["2018-11-27",42.8101,43.0365,42.6567,42.9854,133400.0],["2018-11-28",42.8978,43.5404,42.8978,43.4163,209700.0],["2018-11-29",43.409,43.5477,42.9854,43.1461,302400.0],["2018-11-30",43.2337,43.7449,43.2337,43.5039,350400.0],["2018-12-03",43.5623,43.9859,42.927,43.9786,275800.0],["2018-12-04",43.9713,44.7673,43.4017,43.4893,212300.0],["2018-12-06",43.6573,45.6802,43.1314,45.5633,534100.0],["2018-12-07",45.5049,45.7751,45.001,45.2128,259600.0],["2018-12-10",45.4246,45.4246,44.4898,44.9207,419800.0],["2018-12-11",45.1033,45.892,45.0521,45.4684,327100.0],["2018-12-12",45.5561,46.0088,44.2561,44.2707,788100.0],["2018-12-13",44.8038,45.242,44.6139,44.7016,1550200.0],["2018-12-14",44.7308,45.0083,43.4017,43.723,1027500.0],["2018-12-17",43.7814,43.9129,42.0433,42.3573,1227400.0],["2018-12-18",42.5764,43.4601,42.4085,43.0657,946400.0],["2018-12-19",43.0657,43.723,42.6933,42.7809,578600.0],["2018-12-20",42.7625,43.2196,42.2464,42.674,485600.0],["2018-12-21",42.7182,43.6398,42.5708,43.227,1776200.0],["2018-12-24",43.1606,43.2343,41.6344,41.7819,216900.0],["2018-12-26",41.745,43.4555,41.6271,43.3965,329500.0],["2018-12-27",42.9837,43.4039,42.2169,43.367,370000.0],["2018-12-28",43.662,44.2592,43.109,43.6767,448900.0],["2018-12-31",43.7431,43.7431,42.7256,43.5882,352500.0],["2019-01-02",43.2122,43.3081,41.7377,42.4749,460300.0],["2019-01-03",42.674,43.5735,42.674,43.426,373200.0],["2019-01-04",43.485,44.0675,43.168,43.2786,333500.0],["2019-01-07",43.3302,43.861,43.0648,43.4924,314800.0],["2019-01-08",44.1559,44.5393,43.5661,44.5098,404600.0],["2019-01-09",44.6573,44.8195,43.7578,44.038,260200.0],["2019-01-10",44.0085,44.849,43.6915,44.7826,250300.0],["2019-01-11",44.8416,45.1439,44.4877,44.908,167300.0],["2019-01-14",44.849,44.9522,44.3034,44.8343,161300.0],["2019-01-15",45.0333,45.5936,44.8932,45.1955,155800.0],["2019-01-16",45.2692,45.8591,45.1439,45.778,232700.0],["2019-01-17",45.7706,46.0655,45.5568,46.0508,296000.0],["2019-01-18",45.9254,46.1024,45.2545,45.4904,295300.0],["2019-01-22",45.3946,45.6969,45.1439,45.6895,177300.0],["2019-01-23",45.542,45.7411,44.9743,45.1882,165200.0],["2019-01-24",45.1881,45.6821,44.9522,45.5789,210100.0],["2019-01-25",45.5789,46.4342,45.5789,46.3752,260500.0],["2019-01-28",46.272,47.0387,46.2203,46.906,233200.0],["2019-01-29",46.9945,47.3926,46.8987,47.3853,271300.0],["2019-01-30",47.459,48.0709,47.3705,47.9456,251500.0],["2019-01-31",47.9235,48.7124,47.5253,48.6829,272800.0],["2019-02-01",48.6829,48.9483,47.4885,48.2036,356300.0],["2019-02-04",48.1447,49.1842,47.7539,48.963,220600.0],["2019-02-05",49.0515,49.0515,48.2036,48.8672,263400.0],["2019-02-06",48.904,48.9335,48.4543,48.8229,219000.0],["2019-02-07",48.7566,49.1695,48.5575,48.6534,233900.0],["2019-02-08",48.5133,49.1105,48.5133,49.081,213000.0],["2019-02-11",48.587,48.9852,48.4617,48.8967,232900.0],["2019-02-12",48.8229,48.8524,47.6359,48.2479,326200.0],["2019-02-13",48.1078,48.3511,47.7097,48.0562,195600.0],["2019-02-14",48.1963,49.0589,47.8202,48.0119,421300.0],["2019-02-15",48.1152,48.5133,47.8571,48.4027,338000.0],["2019-02-19",48.4174,48.5059,47.5696,47.776,340600.0],["2019-02-20",47.6802,47.776,46.707,47.5696,362100.0],["2019-02-21",47.2304,47.6138,46.7291,47.4664,277700.0],["2019-02-22",47.9382,49.022,46.8839,48.4101,476700.0],["2019-02-25",48.4101,49.0294,48.2995,48.6534,446400.0],["2019-02-26",48.6976,48.7197,47.8719,48.2258,340300.0],["2019-02-27",47.9456,48.3511,47.6728,48.152,295500.0],["2019-02-28",48.1889,48.9041,47.7686,48.4617,557900.0],["2019-03-01",48.4838,48.8377,47.5106,48.27,899400.0],["2019-03-04",48.6165,48.6534,47.8202,48.6313,496800.0],["2019-03-05",48.5797,49.1252,48.4322,48.9188,240900.0],["2019-03-06",49.0073,49.1769,48.5133,48.5428,229600.0],["2019-03-07",48.6165,49.1326,48.388,48.4764,322300.0],["2019-03-08",48.528,48.9999,48.3216,48.8451,250700.0],["2019-03-11",49.0663,49.2506,48.8156,49.1768,261400.0],["2019-03-12",49.258,49.5824,49.2137,49.3907,359100.0],["2019-03-13",49.4497,49.8257,48.8746,48.9188,628100.0],["2019-03-14",49.0589,49.2727,48.6607,48.9704,775900.0],["2019-03-15",49.0589,49.0663,48.4912,48.5575,571400.0],["2019-03-18",48.705,48.9704,48.3068,48.528,385500.0],["2019-03-19",48.4617,48.5428,48.0267,48.388,361500.0],["2019-03-20",48.4322,49.14,48.152,48.8598,262400.0],["2019-03-21",48.7787,50.1796,48.7787,49.9215,399000.0],["2019-03-22",49.9068,50.5335,49.9068,50.0837,337700.0],["2019-03-25",50.1943,50.9168,49.7446,50.6957,247600.0],["2019-03-26",50.8284,51.4993,50.7989,51.4772,248400.0],["2019-03-27",51.5435,51.7057,50.9168,51.5878,193500.0],["2019-03-28",51.7029,52.2157,51.5023,52.134,342800.0],["2019-03-29",52.134,52.1935,51.4429,51.532,238800.0],["2019-04-01",51.3908,51.3908,50.2984,50.7517,272600.0],["2019-04-02",50.8037,50.8037,49.7335,50.4544,313300.0],["2019-04-03",50.4024,50.4618,49.9936,50.1423,246400.0],["2019-04-04",50.1646,50.4396,49.8004,50.2835,157200.0],["2019-04-05",50.276,50.8557,50.1571,50.7888,213700.0],["2019-04-08",50.8929,50.8929,50.3132,50.4842,180700.0],["2019-04-09",50.5362,50.7145,50.2686,50.3058,142400.0],["2019-04-10",50.4841,51.3165,50.4841,51.1976,244000.0],["2019-04-11",51.1604,51.3611,51.0192,51.1158,225000.0],["2019-04-12",50.9078,51.1827,50.551,51.0936,173600.0],["2019-04-15",51.1604,51.205,50.7145,50.7888,305100.0],["2019-04-16",50.878,50.878,48.8863,48.9235,421300.0],["2019-04-17",48.8343,48.9012,47.4297,47.4817,457900.0],["2019-04-18",47.504,48.5667,47.3479,48.537,233200.0],["2019-04-22",48.3958,48.3958,47.1176,47.8979,262600.0],["2019-04-23",47.8979,49.0424,47.504,48.6708,373300.0],["2019-04-24",48.7823,49.8153,48.7823,49.3768,270300.0],["2019-04-25",49.2356,49.8004,48.8417,49.6815,195300.0],["2019-04-26",49.8153,50.5064,49.8153,50.172,162900.0],["2019-04-29",50.224,50.4321,49.8747,49.9193,259900.0],["2019-04-30",48.9383,48.9829,48.1357,48.6559,2091700.0],["2019-05-01",48.8269,49.1018,48.5073,48.5445,891700.0],["2019-05-02",48.5742,49.3917,48.5296,49.0498,699000.0],["2019-05-03",49.0498,49.4511,48.8566,49.3099,347600.0],["2019-05-06",49.1018,49.5552,49.0795,49.4214,310300.0],["2019-05-07",49.3397,49.4214,48.0168,48.3215,244900.0],["2019-05-08",48.3884,49.1241,48.3512,48.7377,244400.0],["2019-05-09",48.8343,49.2059,47.9351,49.087,223400.0],["2019-05-10",49.0498,49.8524,48.9309,49.6221,215300.0],["2019-05-13",49.3174,49.8747,49.2653,49.8376,212300.0],["2019-05-14",49.897,50.2463,49.6667,50.1274,177600.0],["2019-05-15",50.0977,50.5287,50.0977,50.3206,147700.0],["2019-05-16",50.1497,50.8186,50.1349,50.4842,126600.0],["2019-05-17",50.2909,50.4767,49.8078,50.4098,140700.0],["2019-05-20",50.3206,50.395,49.4883,49.7038,126300.0],["2019-05-21",49.6889,50.447,49.6889,50.276,126500.0],["2019-05-22",50.2983,50.2983,49.8599,50.0457,167000.0],["2019-05-23",49.897,50.3727,49.6815,50.3504,166600.0],["2019-05-24",50.4693,50.8334,50.3132,50.7443,271500.0],["2019-05-28",50.9449,51.2719,50.1795,50.3058,423000.0],["2019-05-29",50.3429,50.3429,49.2653,49.3694,203500.0],["2019-05-30",49.4437,49.7856,49.1093,49.2876,177900.0],["2019-05-31",49.1613,49.9937,48.9607,49.7559,246100.0],["2019-06-03",49.9936,50.1051,49.5032,49.6295,417600.0],["2019-06-04",49.4363,49.518,47.831,48.0985,337200.0],["2019-06-05",48.3364,49.7558,48.2472,49.741,462700.0],["2019-06-06",49.7335,49.7856,48.7154,49.191,214100.0],["2019-06-07",49.5031,49.9267,49.1464,49.2133,214500.0],["2019-06-10",49.1539,49.3842,48.5667,49.3174,262300.0],["2019-06-11",49.466,49.57,49.139,49.3768,219500.0],["2019-06-12",49.5106,50.0977,49.362,49.7856,201600.0],["2019-06-13",49.8153,49.9937,49.4288,49.9416,234600.0],["2019-06-14",49.793,50.5659,49.3917,50.2686,290700.0],["2019-06-17",50.4024,50.9078,50.4024,50.7517,244900.0],["2019-06-18",50.9746,51.1381,50.4618,50.7294,286300.0],["2019-06-19",50.5362,50.9152,49.9491,50.8855,199300.0],["2019-06-20",51.0415,51.1753,50.5659,50.7071,347200.0],["2019-06-21",50.2389,50.5362,49.3471,49.6221,580100.0],["2019-06-24",49.8747,49.8747,48.9829,49.0424,289100.0],["2019-06-25",49.1316,49.6592,48.7005,48.7525,223500.0],["2019-06-26",48.7823,48.7823,47.1176,47.2736,233700.0],["2019-06-27",47.5811,48.2785,47.4311,47.866,323400.0],["2019-06-28",47.8735,48.511,47.791,48.031,1012600.0],["2019-07-01",48.2185,48.2185,46.9662,47.4536,327300.0],["2019-07-02",47.5286,48.6609,47.5286,48.5934,202800.0],["2019-07-03",48.6684,49.4633,48.6684,49.1559,74700.0],["2019-07-05",48.7359,48.9684,48.016,48.8934,132600.0],["2019-07-08",48.8484,49.1784,48.6234,49.0209,184100.0],["2019-07-09",49.0059,49.4408,48.8484,49.3883,250700.0],["2019-07-10",49.6058,49.6358,49.0509,49.5833,214900.0],["2019-07-11",49.5383,49.6208,48.8784,49.1709,197600.0],["2019-07-12",49.1634,49.3583,48.9234,49.0434,170700.0],["2019-07-15",49.1484,49.6133,48.8034,49.2309,147400.0],["2019-07-16",48.9759,49.0959,48.5859,48.6084,190200.0],["2019-07-17",48.8259,49.0584,48.181,48.5559,259600.0],["2019-07-18",48.3535,48.9009,47.926,48.6909,156700.0],["2019-07-19",48.5409,48.6684,47.3411,47.3636,257800.0],["2019-07-22",47.6036,47.6036,46.9287,47.1086,308800.0],["2019-07-23",47.2061,50.1082,47.0636,49.8608,591900.0],["2019-07-24",49.9882,50.4682,49.5608,50.0632,295700.0],["2019-07-25",49.8833,50.0632,49.2309,49.3208,304400.0],["2019-07-26",49.4408,50.5282,49.4408,50.4157,382800.0],["2019-07-29",50.3857,50.6707,50.1232,50.3482,178600.0],["2019-07-30",50.2657,50.9631,50.0632,50.5207,171600.0],["2019-07-31",50.5207,50.9406,50.1007,50.1307,237000.0],["2019-08-01",50.1682,50.6182,49.9508,50.0258,159800.0],["2019-08-02",50.0107,50.4682,49.9133,50.2657,223500.0],["2019-08-05",50.1532,51.0381,49.8832,50.4607,592100.0],["2019-08-06",50.4232,51.3681,50.4232,50.9331,234300.0],["2019-08-07",50.8656,52.1705,50.7007,51.818,382100.0],["2019-08-08",51.908,53.3028,51.668,52.9204,391000.0],["2019-08-09",52.8379,53.2578,52.4779,52.9578,959600.0],["2019-08-12",53.0853,53.3703,52.6804,52.9803,148800.0],["2019-08-13",53.0778,53.4528,52.8528,53.1153,246200.0],["2019-08-14",52.9803,53.2878,52.7254,52.9503,205000.0],["2019-08-15",53.0403,53.8352,52.9278,53.7752,245400.0],["2019-08-16",53.8577,54.3527,52.9278,54.1952,182400.0],["2019-08-19",54.3902,54.8476,53.9477,54.7801,296300.0],["2019-08-20",54.8926,54.8926,53.8278,54.0227,208800.0],["2019-08-21",54.2252,54.4651,53.7152,54.0077,160300.0],["2019-08-22",54.0077,54.5026,53.8352,53.9402,227800.0],["2019-08-23",53.7977,54.6901,53.7153,54.2927,395600.0],["2019-08-26",54.7126,55.0201,54.5551,54.9676,249100.0],["2019-08-27",55.245,55.605,55.0951,55.1476,319900.0],["2019-08-28",55.1401,55.5975,54.9676,55.29,214000.0],["2019-08-29",55.4925,55.9049,55.2225,55.7925,166600.0],["2019-08-30",55.755,56.1524,55.6575,56.0099,202300.0],["2019-09-03",56.0099,56.5724,55.9499,56.1074,344700.0],["2019-09-04",56.3024,57.0223,56.1974,56.9923,205700.0],["2019-09-05",56.7673,57.1648,55.6725,55.6725,596100.0],["2019-09-06",55.9275,56.2724,55.7325,55.8825,201300.0],["2019-09-09",55.7475,55.815,54.8326,54.8551,191100.0],["2019-09-10",54.5326,54.7576,53.4903,53.5053,378100.0],["2019-09-11",53.5353,54.0377,53.2053,53.9327,319900.0],["2019-09-12",54.3901,54.6376,53.8877,53.9927,300200.0],["2019-09-13",53.9402,54.4726,52.9578,53.4678,214500.0],["2019-09-16",53.4678,54.2027,53.3328,53.9927,188000.0],["2019-09-17",54.1802,55.0051,54.1802,54.6526,181600.0],["2019-09-18",55.0801,55.1776,54.2852,54.5926,208200.0],["2019-09-19",54.9976,55.3275,54.7051,54.7051,219300.0],["2019-09-20",54.8551,55.3575,54.6601,55.0426,985600.0],["2019-09-23",55.0201,55.485,55.0201,55.0426,238000.0],["2019-09-24",55.155,55.275,54.5026,54.6076,249300.0],["2019-09-25",54.5476,55.2375,54.4951,54.8476,238700.0],["2019-09-26",54.9912,55.9057,54.9912,55.6336,302500.0],["2019-09-27",55.558,55.8755,54.515,54.961,187300.0],["2019-09-30",54.9307,55.7243,54.9307,55.2859,235400.0],["2019-10-01",55.49,55.6109,54.908,55.5202,158400.0],["2019-10-02",55.6639,55.9737,55.1953,55.6639,172700.0],["2019-10-03",55.6563,56.926,55.6412,56.0493,168800.0],["2019-10-04",56.1022,56.6086,56.1022,56.5633,110600.0],["2019-10-07",56.208,56.601,55.9133,56.3818,171800.0],["2019-10-08",56.3894,56.465,55.7923,56.0342,215100.0],["2019-10-09",56.3365,56.6539,55.8981,56.2231,163300.0],["2019-10-10",56.3516,56.6086,56.1475,56.2458,230200.0],["2019-10-11",56.3063,57.1074,55.9057,56.6237,259100.0],["2019-10-14",56.6464,56.7824,56.3743,56.7597,233100.0],["2019-10-15",56.8202,56.9185,55.5883,56.0644,406600.0],["2019-10-16",55.951,56.4121,55.6185,56.2912,175700.0],["2019-10-17",56.2836,57.0545,56.2836,56.8202,221600.0],["2019-10-18",56.8278,57.44,56.6388,57.4022,276900.0],["2019-10-21",57.387,58.3544,57.1376,58.2108,274500.0],["2019-10-22",57.4475,58.5056,56.8277,58.3695,386600.0],["2019-10-23",58.8079,58.9213,58.1428,58.6643,319900.0],["2019-10-24",58.8835,58.8835,58.4074,58.7475,164300.0],["2019-10-25",58.6794,58.8381,58.3922,58.6568,190000.0],["2019-10-28",58.5888,58.9666,58.5207,58.7777,194700.0],["2019-10-29",58.9062,59.6771,58.9062,59.2841,230100.0],["2019-10-30",59.4277,59.7905,59.1707,59.6317,239000.0],["2019-10-31",59.7149,60.1155,59.3068,59.5335,256100.0],["2019-11-01",59.7073,59.7526,58.7021,59.1934,202200.0],["2019-11-04",59.1556,59.1556,58.1353,58.4149,268200.0],["2019-11-05",58.2789,58.294,56.8958,57.1603,216800.0],["2019-11-06",57.4097,57.4248,57.0016,57.1754,186200.0],["2019-11-07",57.0998,57.1905,56.4045,56.7749,289100.0],["2019-11-08",56.7673,56.8807,56.3138,56.3138,253900.0],["2019-11-11",56.1929,56.6766,56.0342,56.1854,399200.0],["2019-11-12",56.2836,56.5179,55.4447,55.6563,415000.0],["2019-11-13",55.7319,56.3894,55.7319,56.0493,467000.0],["2019-11-14",56.1853,56.6615,56.1551,56.2685,318900.0],["2019-11-15",56.3289,56.6313,55.9586,56.4423,679800.0],["2019-11-18",56.5255,57.2057,56.5179,56.6086,280000.0],["2019-11-19",56.7219,57.0167,56.4574,56.8051,246000.0],["2019-11-20",56.7144,57.1225,56.4272,56.8807,224900.0],["2019-11-21",56.7824,56.7824,56.0417,56.0644,202600.0],["2019-11-22",56.1929,56.4272,55.3993,55.6336,137000.0],["2019-11-25",55.7394,56.1778,55.4447,55.6714,449900.0],["2019-11-26",55.6411,56.3365,55.6411,56.1248,603200.0],["2019-11-27",56.1778,56.4801,56.0417,56.3969,376500.0],["2019-11-29",56.4045,56.9185,56.4045,56.5179,107700.0],["2019-12-02",56.4348,56.4348,55.2708,55.3086,295300.0],["2019-12-03",55.2406,55.9208,55.2406,55.5807,343800.0],["2019-12-04",55.6412,55.9208,55.4371,55.7546,523200.0],["2019-12-05",55.9888,55.9888,54.7342,54.9383,329500.0],["2019-12-06",54.9307,55.1499,54.7569,54.9232,475000.0],["2019-12-09",54.9383,55.0894,54.6057,55.0139,385000.0],["2019-12-10",55.1575,55.3011,54.5226,54.5604,346000.0],["2019-12-11",54.9156,54.9609,53.3058,53.5325,328400.0],["2019-12-12",53.8802,54.1674,52.1948,52.5273,380100.0],["2019-12-13",52.686,52.8296,51.4465,51.7035,974600.0],["2019-12-16",51.8622,52.225,51.3785,52.0965,708700.0],["2019-12-17",52.3006,52.4064,51.2576,51.3785,534600.0],["2019-12-18",51.6355,52.4139,51.3785,52.2628,430800.0],["2019-12-19",52.4495,52.4648,51.9541,52.2666,297800.0],["2019-12-20",52.3581,52.5563,51.9998,52.0532,639600.0],["2019-12-23",52.3352,52.3352,51.8779,52.1523,814200.0],["2019-12-24",52.2971,52.5867,52.137,52.4495,243200.0],["2019-12-26",52.5334,52.9298,52.4038,52.8612,195300.0],["2019-12-27",52.9603,53.2423,52.6249,53.1432,1396300.0],["2019-12-30",52.9298,53.2575,52.6935,52.8535,206500.0],["2019-12-31",52.7544,53.5319,52.7544,53.4862,221900.0],["2020-01-02",53.6844,53.6844,51.0928,51.573,514700.0],["2020-01-03",51.4129,52.8383,51.4053,52.7925,342300.0],["2020-01-06",52.6249,53.8139,52.6249,53.3414,279900.0],["2020-01-07",53.1203,53.631,52.9755,53.349,608800.0],["2020-01-08",53.6005,53.9359,53.2118,53.2575,712700.0],["2020-01-09",53.2118,53.5091,53.0288,53.0517,672900.0],["2020-01-10",53.1508,53.6005,52.9602,53.4633,623500.0],["2020-01-13",53.4938,54.5152,53.4328,54.2103,386200.0],["2020-01-14",54.1036,54.1036,53.349,54.035,516200.0],["2020-01-15",54.2332,55.6357,54.2332,55.5595,901100.0],["2020-01-16",55.4909,55.6281,54.9649,55.1707,306900.0],["2020-01-17",55.2927,55.6509,55.1479,55.2927,174700.0],["2020-01-21",55.3079,56.7486,55.3079,56.7257,838300.0],["2020-01-22",56.8476,57.3431,56.2455,56.5504,510600.0],["2020-01-23",56.5809,56.8858,56.1464,56.8324,324600.0],["2020-01-24",56.8019,57.0229,56.4741,56.9162,264800.0],["2020-01-27",56.6419,57.366,56.6419,57.2364,740200.0],["2020-01-28",57.2593,58.0291,57.2593,57.9377,355600.0],["2020-01-29",58.1815,58.5093,57.9071,58.1129,412200.0],["2020-01-30",57.8843,58.1587,57.4956,57.8843,196300.0],["2020-01-31",57.8462,58.1358,57.5489,57.8767,437100.0],["2020-02-03",57.9834,58.2806,57.709,57.8614,261300.0],["2020-02-04",57.93,58.4483,57.5794,58.1358,205500.0],["2020-02-05",58.1663,58.2883,57.5718,57.9681,491500.0],["2020-02-06",58.0139,58.7608,57.93,58.3569,223200.0],["2020-02-07",58.5398,58.8295,58.3112,58.7151,243300.0],["2020-02-10",59.0734,59.1953,58.5474,59.0429,496600.0],["2020-02-11",59.2258,59.5688,58.0977,58.2349,326800.0],["2020-02-12",58.1435,58.1587,57.1678,57.5565,270100.0],["2020-02-13",57.5641,58.5093,57.5641,58.2273,206300.0],["2020-02-14",58.3112,59.0963,58.1663,59.0658,410200.0],["2020-02-18",59.1725,59.3859,58.7761,59.203,233800.0],["2020-02-19",59.2716,59.2716,58.1053,58.4865,262100.0],["2020-02-20",58.4789,60.7198,58.4789,60.3235,428300.0],["2020-02-21",60.6588,61.3677,59.9118,60.6893,667800.0],["2020-02-24",60.1862,60.6969,59.1648,59.6908,705700.0],["2020-02-25",59.7518,59.7518,57.8157,58.4407,602900.0],["2020-02-26",58.4484,59.828,58.113,58.4789,366300.0],["2020-02-27",57.8309,57.8462,54.9954,55.003,426000.0],["2020-02-28",53.913,55.0411,52.3886,54.7439,1546400.0],["2020-03-02",55.0564,56.9162,53.9054,56.6799,577300.0],["2020-03-03",56.9162,58.5246,55.9253,56.7257,645800.0],["2020-03-04",57.5565,59.1953,57.5032,59.1877,505800.0],["2020-03-05",58.4102,58.8371,57.8005,58.6618,411500.0],["2020-03-06",57.648,58.738,56.5046,58.4255,933300.0],["2020-03-09",55.4528,56.7028,54.7744,55.5366,521200.0],["2020-03-10",56.4741,58.0672,54.8353,58.0215,689000.0],["2020-03-11",57.122,57.2897,54.7896,55.3003,562000.0],["2020-03-12",52.0151,54.6524,48.7527,51.6035,864800.0],["2020-03-13",53.8902,55.6433,52.1065,55.4833,1007700.0],["2020-03-16",51.0928,53.349,42.6319,43.4323,884200.0],["2020-03-17",44.2783,46.3288,42.3575,46.3288,752900.0],["2020-03-18",43.5237,45.2235,35.0172,37.0219,781500.0],["2020-03-19",36.999,41.5572,34.476,39.4991,978100.0],["2020-03-20",40.147,43.9048,38.5387,40.1775,713600.0],["2020-03-23",39.8498,41.1608,38.7369,40.5434,1097000.0],["2020-03-24",42.0679,45.4141,41.3971,43.7067,987800.0],["2020-03-25",43.6762,47.9523,43.4475,45.4522,1482700.0],["2020-03-26",46.095,48.3736,45.4638,48.3736,823100.0],["2020-03-27",46.8956,49.9362,45.5176,48.5506,2581000.0],["2020-03-30",48.9509,49.5667,46.6338,49.128,779700.0],["2020-03-31",47.6885,49.2434,47.0264,47.65,1955100.0],["2020-04-01",46.0257,47.342,43.4777,46.68,2900000.0],["2020-04-02",46.4722,47.3959,44.5631,46.6492,659500.0],["2020-04-03",46.0719,46.9648,43.4546,43.9396,663200.0],["2020-04-06",46.1181,48.1888,45.4176,46.2412,801900.0],["2020-04-07",48.0502,49.1125,46.0873,46.2335,735700.0],["2020-04-08",47.3421,49.5052,45.7101,49.2049,325900.0],["2020-04-09",50.3904,53.1155,49.8362,52.184,493000.0],["2020-04-13",51.7298,52.2071,48.2966,48.9201,328100.0],["2020-04-14",49.7053,51.268,49.7053,50.6906,410800.0],["2020-04-15",49.0664,49.6283,46.834,47.2189,664800.0],["2020-04-16",47.4036,47.8578,45.456,46.1258,424700.0],["2020-04-17",47.8501,48.5583,46.9648,47.9502,429200.0],["2020-04-20",46.8186,48.8431,46.3952,47.6423,1177300.0],["2020-04-21",47.1496,49.0048,46.1874,48.2889,968700.0],["2020-04-22",49.1895,49.9054,46.8186,47.0957,849000.0],["2020-04-23",47.0264,47.5114,46.2874,46.6954,842000.0],["2020-04-24",46.8802,47.2497,46.2643,46.7801,1046500.0],["2020-04-27",47.0495,48.2581,46.9495,47.5807,953000.0],["2020-04-28",49.1279,49.5667,48.5891,49.2665,1187400.0],["2020-04-29",50.9062,51.9531,50.1595,51.114,1018200.0],["2020-04-30",50.4212,50.6752,49.5128,50.1209,1030800.0],["2020-05-01",48.9047,49.1972,47.5268,48.1888,1144400.0],["2020-05-04",47.4498,48.1657,46.3798,47.5422,271300.0],["2020-05-05",48.2812,49.3127,48.2658,48.5429,340600.0],["2020-05-06",48.6661,48.9971,47.5653,47.7654,295600.0],["2020-05-07",48.8816,49.6514,48.235,48.9201,344300.0],["2020-05-08",49.8515,50.5213,49.4743,49.8977,458100.0],["2020-05-11",49.1664,49.9439,48.4505,49.2588,513200.0],["2020-05-12",49.4128,49.4128,46.2181,46.3028,328400.0],["2020-05-13",45.8871,46.4953,44.6632,45.0173,665600.0],["2020-05-14",44.2013,45.2482,42.2922,45.125,603200.0],["2020-05-15",44.8018,45.8333,43.9704,45.8025,547900.0],["2020-05-18",47.8116,49.0356,47.7423,47.981,736400.0],["2020-05-19",47.7115,48.1118,46.9494,47.0341,355900.0],["2020-05-20",47.7654,47.7654,46.757,47.0803,297900.0],["2020-05-21",46.9725,48.0271,46.9725,47.6961,511500.0],["2020-05-22",47.9502,47.9502,47.1034,47.7731,281300.0],["2020-05-26",49.9439,50.2057,49.3897,49.7977,585700.0],["2020-05-27",51.0755,51.5682,48.4043,50.2287,758800.0],["2020-05-28",50.8831,50.8831,48.2504,48.5429,975800.0],["2020-05-29",47.9348,49.0587,47.6192,48.3197,903700.0],["2020-06-01",48.5121,49.8054,48.4351,49.5898,418600.0],["2020-06-02",50.1441,50.2441,49.3435,49.9208,326200.0],["2020-06-03",50.6983,52.2071,50.6829,51.8068,745100.0],["2020-06-04",51.445,52.1686,50.8985,51.8992,429400.0],["2020-06-05",53.5003,55.1939,52.5458,52.8152,539600.0],["2020-06-08",53.8468,54.0315,52.2148,52.5535,786900.0],["2020-06-09",51.4527,52.9461,51.0678,52.3149,615400.0],["2020-06-10",52.2533,52.5997,50.2903,50.6213,543500.0],["2020-06-11",48.5737,49.4051,47.1342,48.7046,828900.0],["2020-06-12",50.7676,51.3141,49.1818,51.1987,745000.0],["2020-06-15",49.7822,54.1316,49.382,53.9699,1264100.0],["2020-06-16",55.8174,55.9483,53.2771,53.8775,843000.0],["2020-06-17",54.2317,54.6243,53.4619,53.8545,1067700.0],["2020-06-18",53.1463,53.9006,51.9069,52.8383,1021900.0],["2020-06-19",52.338,53.7775,51.8068,51.9454,4223600.0],["2020-06-22",51.7914,52.3919,50.7599,52.2379,863600.0],["2020-06-23",52.7613,52.7998,50.8985,51.368,651900.0],["2020-06-24",50.8061,51.1448,48.8508,50.629,592500.0],["2020-06-25",50.2484,50.9942,49.9687,50.9786,538100.0],["2020-06-26",50.8466,51.1651,48.5703,48.8811,2004900.0],["2020-06-29",49.4404,50.7533,49.1064,50.5513,597500.0],["2020-06-30",50.5203,51.4059,50.3804,51.0486,648200.0],["2020-07-01",51.3437,52.7732,51.3127,52.6334,498700.0],["2020-07-02",53.0296,53.6899,51.5224,52.0429,294400.0],["2020-07-06",53.0917,53.4879,51.3671,51.7011,339600.0],["2020-07-07",50.9864,51.0408,50.0308,50.3105,370100.0],["2020-07-08",50.2639,50.4814,49.4094,49.6735,436900.0],["2020-07-09",49.4171,49.7667,47.8478,48.8888,670600.0],["2020-07-10",48.8888,49.6191,48.2129,49.6191,447700.0],["2020-07-13",49.9532,50.2484,48.5392,48.6946,541300.0],["2020-07-14",48.749,49.7745,48.6635,49.0597,583800.0],["2020-07-15",50.0308,50.1474,49.1607,49.7667,608500.0],["2020-07-16",49.5414,50.1862,49.153,49.689,408600.0],["2020-07-17",49.79,51.4758,49.4715,51.033,742600.0],["2020-07-20",50.6912,50.9864,49.689,49.7667,289200.0],["2020-07-21",50.2328,50.7145,49.1996,49.6269,599100.0],["2020-07-22",49.0675,50.3261,48.951,50.1785,811100.0],["2020-07-23",49.8833,50.2173,48.4616,49.2385,572500.0],["2020-07-24",49.1141,49.3316,48.3062,48.3994,620100.0],["2020-07-27",48.3062,49.7279,47.7313,49.588,666200.0],["2020-07-28",49.6191,51.5225,49.6113,51.2816,599300.0],["2020-07-29",51.7944,52.5013,51.3205,52.4392,606800.0],["2020-07-30",51.6623,52.6101,51.437,52.1828,686100.0],["2020-07-31",52.1051,52.3692,50.9087,52.0274,467200.0],["2020-08-03",52.0274,52.0274,50.8854,51.9031,330400.0],["2020-08-04",51.7633,53.3248,51.5535,53.185,273900.0],["2020-08-05",53.6045,53.6045,52.478,53.4413,795600.0],["2020-08-06",53.1927,53.4957,52.4314,53.0218,289500.0],["2020-08-07",52.7266,53.5889,52.7266,53.317,331000.0],["2020-08-10",53.5345,53.6821,52.5401,52.579,268000.0],["2020-08-11",53.185,53.6045,51.2428,51.5147,491300.0],["2020-08-12",51.6623,52.074,50.8388,51.4292,314500.0],["2020-08-13",51.134,52.9286,50.9864,51.0486,280500.0],["2020-08-14",50.9165,52.2915,50.9165,51.8643,324300.0],["2020-08-17",51.8332,53.4413,51.6312,53.4413,429200.0],["2020-08-18",53.3326,53.3326,52.0818,52.6878,323900.0],["2020-08-19",52.7266,52.781,51.3204,51.3204,437800.0],["2020-08-20",51.0408,52.4935,50.8233,51.7944,447800.0],["2020-08-21",51.7244,52.1051,50.9553,51.973,370400.0],["2020-08-24",51.8332,52.2139,51.2505,52.1439,801700.0],["2020-08-25",52.2139,52.7266,51.9497,52.68,294600.0],["2020-08-26",52.5401,52.8043,51.8565,52.175,190900.0],["2020-08-27",52.5013,53.1383,52.4547,52.5945,223300.0],["2020-08-28",52.7499,52.8509,52.0041,52.3848,264100.0],["2020-08-31",52.2527,52.5945,51.8953,51.9886,933200.0],["2020-09-01",51.6157,51.74,51.1729,51.4603,581200.0],["2020-09-02",51.4292,51.8021,51.0408,51.7866,572300.0],["2020-09-03",51.872,52.3304,51.5224,51.8643,404300.0],["2020-09-04",52.1284,52.8431,51.1418,51.5924,390500.0],["2020-09-08",51.2195,51.841,50.6912,51.1495,278700.0],["2020-09-09",51.4059,52.5013,51.4059,52.0585,325500.0],["2020-09-10",52.043,52.5402,51.5224,51.7866,306700.0],["2020-09-11",51.9963,52.1129,51.1884,51.6778,350500.0],["2020-09-14",52.1439,53.6977,52.0041,53.4879,327700.0],["2020-09-15",53.7133,54.6067,53.4258,54.2338,636700.0],["2020-09-16",54.5911,54.7465,53.7676,53.8298,452400.0],["2020-09-17",53.084,53.1927,51.2272,51.6934,526200.0],["2020-09-18",51.973,51.973,49.6191,49.7589,1153000.0],["2020-09-21",48.9432,49.0831,47.9488,48.547,626000.0],["2020-09-22",48.547,50.2095,48.547,49.8988,358700.0],["2020-09-23",49.7356,49.891,48.3761,48.3994,465400.0],["2020-09-24",48.4465,49.4505,48.2582,48.925,310200.0],["2020-09-25",48.7053,49.4349,48.6661,49.0113,668700.0],["2020-09-28",49.8977,50.6037,49.529,50.4625,424800.0],["2020-09-29",50.4703,50.4703,49.0583,49.5447,343800.0],["2020-09-30",50.3056,50.9959,49.4348,49.9212,500400.0],["2020-10-01",50.031,50.7684,49.6231,50.6036,360900.0],["2020-10-02",49.7329,51.3489,49.5211,51.1606,222700.0],["2020-10-05",51.4901,51.7097,50.3056,50.5487,352800.0],["2020-10-06",50.9959,51.8666,50.3291,51.2861,363500.0],["2020-10-07",51.5842,51.7332,50.7762,50.7919,390700.0],["2020-10-08",51.2234,52.4,51.09,52.2274,389200.0],["2020-10-09",52.3922,52.902,52.2431,52.5569,321800.0],["2020-10-12",52.8158,53.0825,52.2039,53.0432,260400.0],["2020-10-13",52.5804,52.8236,51.6077,51.898,329900.0],["2020-10-14",51.7803,52.0078,50.2977,50.7449,288800.0],["2020-10-15",50.3291,51.945,50.2114,51.6234,248000.0],["2020-10-16",51.3175,51.9607,50.886,51.2783,350200.0],["2020-10-19",51.6469,52.2666,50.7292,50.9802,554800.0],["2020-10-20",51.7254,52.2117,50.4781,51.0272,567900.0],["2020-10-21",50.7919,51.5293,50.2663,51.2939,341700.0],["2020-10-22",51.1998,51.9842,51.0508,51.2939,300700.0],["2020-10-23",51.5136,51.9686,51.1528,51.3175,410500.0],["2020-10-26",52.5804,52.5804,50.2271,51.1684,486200.0],["2020-10-27",51.0272,51.5136,50.2742,50.3056,297400.0],["2020-10-28",49.6937,50.3448,48.9328,49.1603,368900.0],["2020-10-29",49.0897,49.882,48.2504,49.4584,316300.0],["2020-10-30",49.3329,49.7565,48.1092,48.6897,445900.0],["2020-11-02",49.176,50.133,48.8387,50.1173,484300.0],["2020-11-03",50.6743,50.7762,49.2858,50.4703,404300.0],["2020-11-04",49.9761,50.6585,49.4191,50.1722,414600.0],["2020-11-05",50.1095,50.6821,49.4976,49.7565,284200.0],["2020-11-06",49.9447,50.4389,49.325,49.4976,265400.0],["2020-11-09",52.6432,54.4944,49.4584,49.7957,1075700.0],["2020-11-10",49.8663,52.1804,49.5604,52.0784,778700.0],["2020-11-11",52.3451,52.3451,50.8939,52.1961,384300.0],["2020-11-12",51.7646,51.8901,50.8939,51.3802,361600.0],["2020-11-13",51.7175,52.8707,51.592,52.651,263100.0],["2020-11-16",53.9375,54.2121,52.8236,53.812,714000.0],["2020-11-17",53.2943,53.2943,52.1882,52.298,461900.0],["2020-11-18",52.3843,52.9256,50.486,50.4938,482500.0],["2020-11-19",50.3605,50.9331,49.8663,50.9017,351000.0],["2020-11-20",50.6507,51.3567,50.1722,51.0822,343300.0],["2020-11-23",51.3802,51.6862,50.486,50.5252,1049300.0],["2020-11-24",51.0429,52.3137,51.0194,52.1019,723100.0],["2020-11-25",51.9529,52.6196,51.2783,52.5883,759300.0],["2020-11-27",52.5726,52.6746,50.7449,51.6783,208500.0],["2020-11-30",51.3724,51.9842,50.988,51.694,601600.0],["2020-12-01",52.1176,52.5412,51.4195,51.9921,609800.0],["2020-12-02",51.8901,52.3765,51.5371,51.9136,539600.0],["2020-12-03",52.0862,52.6432,51.9921,52.3529,536100.0],["2020-12-04",52.7608,52.8863,51.6705,51.7725,628800.0],["2020-12-07",51.7724,52.1568,50.7213,50.8311,512300.0],["2020-12-08",50.5174,52.4157,50.4468,52.0862,749100.0],["2020-12-09",52.1176,52.3451,50.988,51.6626,701400.0],["2020-12-10",51.2312,51.5293,50.8861,50.9959,381100.0],["2020-12-11",50.7763,51.5215,50.3213,51.3254,445700.0],["2020-12-14",51.6783,53.3727,51.6783,52.1725,734800.0],["2020-12-15",52.3608,52.7216,51.5842,52.7059,774100.0],["2020-12-16",52.8942,53.5688,52.1254,52.4471,1005700.0],["2020-12-17",52.5804,52.7844,52.0862,52.3215,597200.0],["2020-12-18",52.3608,52.5961,50.0075,50.1958,2170100.0],["2020-12-21",49.7722,50.3526,49.1054,50.1879,1003600.0],["2020-12-22",50.2988,51.1939,50.1008,51.1464,479900.0],["2020-12-23",51.4157,52.0018,50.9879,50.9959,660900.0],["2020-12-24",51.1384,51.281,50.3226,51.2256,238000.0],["2020-12-28",51.4078,51.9701,51.0671,51.8038,416800.0],["2020-12-29",52.0018,52.2791,50.6553,51.4553,924200.0],["2020-12-30",51.3761,52.1207,51.3285,51.9622,468600.0],["2020-12-31",51.8909,52.7702,51.5107,52.7385,315900.0],["2021-01-04",52.8415,52.8731,51.083,51.4394,476800.0],["2021-01-05",51.479,52.3424,51.3602,51.9464,476500.0],["2021-01-06",52.3583,52.6672,51.6929,52.4612,914200.0],["2021-01-07",51.487,51.582,50.6949,51.3127,2119100.0],["2021-01-08",51.384,51.9147,51.2493,51.4632,1904700.0],["2021-01-11",51.5503,51.986,50.3463,50.9087,871200.0],["2021-01-12",50.7741,50.7741,49.3483,49.6572,866600.0],["2021-01-13",49.6968,50.6394,49.6968,50.0691,448500.0],["2021-01-14",50.2592,50.2592,49.3641,49.3879,531200.0],["2021-01-15",49.3087,50.7265,49.0394,50.5602,360100.0],["2021-01-19",50.9959,51.2969,50.4335,50.7265,726400.0],["2021-01-20",50.6948,51.78,50.6948,51.178,659300.0],["2021-01-21",50.8691,51.4078,50.275,50.8216,482600.0],["2021-01-22",50.5047,51.4236,50.3146,51.3602,343500.0],["2021-01-25",51.2573,52.1761,51.0275,51.1622,377500.0],["2021-01-26",51.3364,51.78,51.0909,51.4077,519600.0],["2021-01-27",51.0117,51.9702,50.4493,50.5681,568800.0],["2021-01-28",50.7962,51.3127,50.5498,51.0902,448800.0],["2021-01-29",50.7326,51.2571,49.9141,50.224,476900.0],["2021-02-01",50.3273,51.1538,49.7552,51.0664,552500.0],["2021-02-02",51.2253,52.0121,50.7724,51.5829,478400.0],["2021-02-03",51.3604,51.8134,50.5578,51.4399,472500.0],["2021-02-04",51.5432,52.5683,51.3763,52.2902,275000.0],["2021-02-05",52.5922,52.8306,52.171,52.5524,299100.0],["2021-02-08",52.616,52.8067,52.0597,52.3061,241000.0],["2021-02-09",52.4173,53.2359,52.2902,53.1643,470600.0],["2021-02-10",53.4902,54.0862,52.4809,52.5763,447100.0],["2021-02-11",52.4014,52.7749,51.7419,51.7657,526700.0],["2021-02-12",51.6624,52.1313,51.0108,51.7101,682600.0],["2021-02-16",51.9882,51.9882,50.6214,51.2651,497400.0],["2021-02-17",51.1617,51.575,50.677,51.2174,518000.0],["2021-02-18",51.0028,51.869,50.9392,51.0187,576100.0],["2021-02-19",51.0267,52.0836,49.9936,50.3194,1015400.0],["2021-02-22",50.0412,50.526,49.7234,50.2558,935200.0],["2021-02-23",50.6055,51.8213,50.1843,51.3048,723300.0],["2021-02-24",51.2968,52.4094,50.8121,51.7498,522700.0],["2021-02-25",51.8989,53.0867,51.5242,51.7713,582200.0],["2021-02-26",51.6836,52.0743,51.1894,51.4684,670600.0],["2021-03-01",52.2178,52.6881,51.6039,51.6358,682100.0],["2021-03-02",51.3329,51.58,50.161,50.6154,484800.0],["2021-03-03",50.7031,51.0379,49.8022,50.1131,739600.0],["2021-03-04",50.5436,51.2133,48.8455,50.2726,1144500.0],["2021-03-05",50.4878,51.6199,49.5631,51.3967,1900200.0],["2021-03-08",51.5641,52.6005,51.0937,51.6996,884800.0],["2021-03-09",51.8511,52.7599,51.6518,51.7474,568100.0],["2021-03-10",51.9388,52.3852,51.572,52.0823,562500.0],["2021-03-11",52.1062,53.1107,51.859,52.4809,1131800.0],["2021-03-12",52.4569,53.589,52.1221,53.5412,808700.0],["2021-03-15",53.589,55.4066,53.4295,55.3508,1238100.0],["2021-03-16",55.319,55.6697,54.7769,54.9921,751900.0],["2021-03-17",54.7769,55.303,54.5058,54.6892,1076100.0],["2021-03-18",54.4101,54.8088,53.8043,54.3145,776600.0],["2021-03-19",54.2108,54.3543,52.9512,53.1346,3276200.0],["2021-03-22",53.1107,53.2302,52.5048,52.6961,780500.0],["2021-03-23",52.5925,53.8999,52.5925,53.0628,635400.0],["2021-03-24",53.0628,53.8441,52.9433,53.2621,707400.0],["2021-03-25",53.015,53.7245,52.3613,53.2621,678100.0],["2021-03-26",53.4614,54.1311,53.1266,53.6607,488100.0],["2021-03-29",53.6608,54.1231,52.8954,53.5491,846400.0],["2021-03-30",53.5227,54.0745,53.3708,53.6507,397400.0],["2021-03-31",53.7466,54.4504,53.1229,53.8266,683900.0],["2021-04-01",54.1944,54.4503,53.6826,54.4503,396800.0],["2021-04-05",54.7543,55.1541,54.3544,55.0501,398300.0],["2021-04-06",54.9942,55.0741,54.6023,54.9302,314400.0],["2021-04-07",55.0741,55.274,54.4584,54.5703,374900.0],["2021-04-08",54.6983,55.1461,54.3064,54.3704,482000.0],["2021-04-09",54.2185,54.4904,53.9626,54.2905,590200.0],["2021-04-12",54.6263,54.6263,53.7147,54.1065,369900.0],["2021-04-13",54.0505,54.6743,54.0346,54.3224,429700.0],["2021-04-14",54.2265,54.7303,53.9066,53.9626,396300.0],["2021-04-15",54.2345,55.1221,54.2345,55.1061,700900.0],["2021-04-16",55.346,55.434,54.8102,54.8982,361200.0],["2021-04-19",55.1541,55.1541,54.5064,55.0661,1139800.0],["2021-04-20",55.1781,57.1133,55.1781,56.7694,1255700.0],["2021-04-21",56.8095,57.2333,56.3776,57.1933,1002400.0],["2021-04-22",57.1133,57.3452,56.6415,57.0493,895100.0],["2021-04-23",57.2653,57.2733,56.4896,56.8654,873500.0],["2021-04-26",57.1453,57.3132,56.5456,56.7535,749300.0],["2021-04-27",57.0334,57.0894,56.5696,57.0814,788200.0],["2021-04-28",57.1053,57.2253,56.1857,56.3376,839100.0],["2021-04-29",56.6721,57.0572,55.862,56.0465,1052700.0],["2021-04-30",55.8459,56.4716,55.8058,56.4395,438100.0],["2021-05-03",56.6721,57.1935,56.3031,56.9529,646200.0],["2021-05-04",57.5786,58.5572,56.6962,56.9449,720300.0],["2021-05-05",56.6641,56.7203,55.3486,55.9181,765400.0],["2021-05-06",55.9181,56.4475,55.5972,56.0304,737400.0],["2021-05-07",56.1347,56.5037,55.9903,56.4395,419600.0],["2021-05-10",56.7283,56.9208,56.3192,56.3914,468100.0],["2021-05-11",55.9903,55.9903,54.5223,54.9154,293500.0],["2021-05-12",54.6908,55.1962,53.8887,54.1373,394900.0],["2021-05-13",54.2015,55.3004,54.033,55.0277,581500.0],["2021-05-14",55.4047,56.239,55.3646,55.8058,509100.0],["2021-05-17",55.7416,55.8379,55.3165,55.6614,466800.0],["2021-05-18",55.5331,55.9582,55.0598,55.0759,617100.0],["2021-05-19",54.7229,54.9555,54.402,54.8673,643000.0],["2021-05-20",54.763,55.5331,54.763,55.4689,461100.0],["2021-05-21",55.4368,55.7095,55.148,55.3646,743300.0],["2021-05-24",55.6775,56.3673,55.5732,56.1587,769900.0],["2021-05-25",56.3513,56.7844,55.9261,56.4555,786100.0],["2021-05-26",56.6962,57.0973,56.4555,56.6721,396400.0],["2021-05-27",56.8467,56.9835,55.9455,56.1387,1189800.0],["2021-05-28",56.4605,56.6938,56.2754,56.549,588500.0],["2021-06-01",56.5731,57.3134,56.3559,57.2732,466200.0],["2021-06-02",57.4904,58.3111,57.3778,58.1985,710100.0],["2021-06-03",57.9169,58.0537,57.3536,57.6433,677200.0],["2021-06-04",57.8445,57.8445,57.4261,57.6031,430700.0],["2021-06-07",57.8445,58.2307,57.7962,57.941,804300.0],["2021-06-08",58.0456,58.9629,57.941,58.6652,576500.0],["2021-06-09",59.0112,59.2847,58.7939,59.0997,391600.0],["2021-06-10",59.0192,59.4617,58.7215,59.3169,254400.0],["2021-06-11",57.249,57.8284,57.1364,57.5789,3426100.0],["2021-06-14",57.8686,58.3192,57.595,58.0698,1326900.0],["2021-06-15",57.9893,57.9893,56.6536,56.718,1002300.0],["2021-06-16",57.0157,57.5548,56.5651,56.5812,1387900.0],["2021-06-17",56.3962,56.9513,56.1789,56.8548,1338300.0],["2021-06-18",56.8789,57.072,55.9536,55.9536,1098200.0],["2021-06-21",56.2111,57.072,55.9616,56.5973,707500.0],["2021-06-22",56.549,56.903,56.2996,56.5651,617200.0],["2021-06-23",56.5973,56.7502,56.38,56.4686,503700.0],["2021-06-24",56.5571,56.726,56.2674,56.4203,640000.0],["2021-06-25",56.5168,57.7801,56.4846,57.7318,2104800.0],["2021-06-28",57.7318,57.7318,56.5329,57.0398,579900.0],["2021-06-29",57.1827,57.5298,56.8518,56.9648,287600.0],["2021-06-30",56.989,57.441,56.7711,56.8922,600200.0],["2021-07-01",56.8437,57.3118,56.1738,56.763,527700.0],["2021-07-02",56.989,57.4652,56.7792,57.2715,445200.0],["2021-07-06",57.2796,57.901,56.8114,57.8768,592300.0],["2021-07-07",57.675,58.2319,57.6266,58.127,469100.0],["2021-07-08",57.7961,58.0624,57.4006,57.8445,434300.0],["2021-07-09",58.1512,58.5063,57.5943,58.4579,494300.0],["2021-07-12",58.2319,58.9099,58.1512,58.8776,384500.0],["2021-07-13",58.6516,58.7969,58.0786,58.3046,390700.0],["2021-07-14",58.5063,59.265,58.4337,59.0148,401400.0],["2021-07-15",58.9986,59.3295,58.9341,59.273,333800.0],["2021-07-16",59.4991,59.7251,59.2811,59.3134,364800.0],["2021-07-19",58.9422,59.1036,58.2238,58.7807,380700.0],["2021-07-20",59.1197,60.2739,58.9825,59.7573,700800.0],["2021-07-21",59.7654,60.29,59.7654,59.9591,471800.0],["2021-07-22",59.7492,60.0559,59.4264,59.8138,389200.0],["2021-07-23",60.0479,60.6371,59.7977,60.5322,480100.0],["2021-07-26",60.6613,61.0406,60.2658,60.3304,580700.0],["2021-07-27",60.4595,61.2908,59.7976,60.8872,501700.0],["2021-07-28",61.0003,61.1375,60.3465,60.3546,331300.0],["2021-07-29",60.5869,61.0402,60.3926,60.4493,298500.0],["2021-07-30",60.4898,61.3559,60.4898,60.8297,353200.0],["2021-08-02",61.1778,61.4773,60.4007,60.514,289700.0],["2021-08-03",60.4655,60.8702,60.166,60.8459,375000.0],["2021-08-04",60.6921,61.1049,60.1903,60.3926,234100.0],["2021-08-05",60.684,61.0402,60.4574,61.0159,282700.0],["2021-08-06",61.2101,61.3154,60.255,60.3036,544500.0],["2021-08-09",60.0769,60.4088,59.7127,60.2631,317700.0],["2021-08-10",60.3441,60.425,59.7532,59.8422,307400.0],["2021-08-11",59.915,60.5464,59.7289,60.3764,314800.0],["2021-08-12",60.2145,60.3198,59.656,59.8746,388700.0],["2021-08-13",60.0607,60.3117,59.7613,60.2145,240600.0],["2021-08-16",60.1498,60.7164,60.1012,60.3036,248100.0],["2021-08-17",59.9474,60.3845,59.8098,60.2145,346000.0],["2021-08-18",60.1255,60.4817,59.8422,60.1498,286000.0],["2021-08-19",59.9717,60.6031,59.7856,60.0689,356000.0],["2021-08-20",59.9717,60.7164,59.5184,60.4412,292300.0],["2021-08-23",60.4978,60.6759,59.7693,60.0527,410400.0],["2021-08-24",60.2793,60.2793,59.049,59.2432,324600.0],["2021-08-25",59.2432,59.9474,58.9113,59.6398,297200.0],["2021-08-26",59.6722,59.7774,59.0327,59.3403,381200.0],["2021-08-27",59.3808,60.1984,59.3808,59.8584,414600.0],["2021-08-30",59.8397,60.5298,59.791,60.4973,302700.0],["2021-08-31",60.3836,60.7409,60.3674,60.5217,233800.0],["2021-09-01",60.6434,61.1549,60.3917,60.6434,255800.0],["2021-09-02",60.7814,60.8383,60.0914,60.7895,542000.0],["2021-09-03",60.6678,60.7165,60.0264,60.5704,285500.0],["2021-09-07",60.3674,60.3674,59.5312,59.6692,450100.0],["2021-09-08",59.45,60.2213,59.45,59.8641,595500.0],["2021-09-09",59.5637,59.6449,58.3297,58.3297,339300.0],["2021-09-10",58.5571,58.5571,56.9659,56.9821,338200.0],["2021-09-13",57.3474,58.3054,57.3312,58.0131,403600.0],["2021-09-14",58.2161,58.3784,57.323,57.729,255000.0],["2021-09-15",57.6884,58.2566,57.4854,57.9806,322500.0],["2021-09-16",57.9888,58.2891,57.591,58.1349,393000.0],["2021-09-17",58.4921,58.7519,57.3393,57.6315,813300.0],["2021-09-20",57.25,57.591,56.6005,57.2987,523500.0],["2021-09-21",57.6965,57.867,56.5112,56.5275,331100.0],["2021-09-22",56.8278,56.9334,56.0972,56.2108,498600.0],["2021-09-23",56.3002,56.633,55.4396,55.5533,413800.0],["2021-09-24",55.5289,55.5776,54.6603,54.9363,349700.0],["2021-09-27",55.188,55.6832,54.6116,54.6278,473500.0],["2021-09-28",54.4654,54.7171,53.9946,54.3518,342700.0],["2021-09-29",54.9683,55.628,54.8054,54.9113,386600.0],["2021-09-30",54.952,55.2045,53.934,53.9421,379600.0],["2021-10-01",54.4471,55.2045,54.2842,54.6263,508800.0],["2021-10-04",54.4226,54.9113,54.1864,54.5041,497400.0],["2021-10-05",54.5041,54.5041,53.9339,54.1376,381000.0],["2021-10-06",54.0236,55.457,53.9014,55.4326,525300.0],["2021-10-07",55.6932,56.1574,55.3919,55.6769,571700.0],["2021-10-08",55.7258,56.0516,54.9602,54.9928,281600.0],["2021-10-11",55.1231,55.3919,54.7891,55.0579,310200.0],["2021-10-12",55.1964,56.0353,54.9846,55.7991,322800.0],["2021-10-13",55.6036,56.5158,55.5792,56.4832,360000.0],["2021-10-14",56.8253,56.8253,56.2307,56.7439,217700.0],["2021-10-15",57.0533,57.3221,56.418,56.5565,287800.0],["2021-10-18",56.2959,56.8334,56.0353,56.6461,226700.0],["2021-10-19",56.7194,56.7846,56.3122,56.4425,281500.0],["2021-10-20",56.5728,57.485,56.4913,57.4606,267300.0],["2021-10-21",57.5095,57.6724,57.0778,57.3221,268700.0],["2021-10-22",57.485,57.819,56.923,57.1348,341700.0],["2021-10-25",57.1674,57.9004,56.8904,57.5909,314500.0],["2021-10-26",57.6886,58.4216,57.3791,58.0144,547000.0],["2021-10-27",58.1529,58.2343,57.6479,57.9085,292800.0],["2021-10-28",58.0205,58.7558,58.0123,58.6823,269600.0],["2021-10-29",58.4127,58.7722,57.8162,58.0614,471800.0],["2021-11-01",58.1022,58.4536,56.8357,58.2575,470500.0],["2021-11-02",58.6905,58.6905,58.1349,58.4372,326600.0],["2021-11-03",58.2574,58.6905,57.3505,57.5384,859000.0],["2021-11-04",57.6038,58.4699,57.2034,57.2279,422600.0],["2021-11-05",57.3995,58.5597,57.375,57.9306,377300.0],["2021-11-08",58.2248,58.2248,57.0645,57.5956,255300.0],["2021-11-09",57.7835,57.8326,56.9256,57.0073,333900.0],["2021-11-10",57.0972,57.5384,56.991,57.0809,298200.0],["2021-11-11",57.0727,57.3505,56.705,57.3341,201500.0],["2021-11-12",57.4812,57.5221,56.9501,57.089,237800.0],["2021-11-15",57.375,57.7263,57.0808,57.7263,355700.0],["2021-11-16",57.9306,58.045,56.8194,57.2034,351500.0],["2021-11-17",57.138,57.138,55.5693,56.4844,634000.0],["2021-11-18",56.7213,57.5956,56.1984,57.2769,620500.0],["2021-11-19",57.0808,57.5057,56.6151,56.9174,480300.0],["2021-11-22",57.0073,57.375,56.5906,56.7622,333600.0],["2021-11-23",56.7458,57.0481,56.2883,56.3455,589200.0],["2021-11-24",56.2148,57.4485,56.1657,57.2933,343500.0],["2021-11-26",56.321,56.803,55.6019,56.4599,344300.0],["2021-11-29",56.7361,57.5969,56.2278,56.9492,603500.0],["2021-11-30",56.4328,56.5558,55.3835,55.3835,750800.0],["2021-12-01",55.9,57.0476,54.4408,54.4736,472200.0],["2021-12-02",54.6457,56.4492,54.6457,56.1623,597000.0],["2021-12-03",56.4164,56.7279,55.9574,56.441,366000.0],["2021-12-06",57.0968,57.974,56.564,57.5149,392900.0],["2021-12-07",58.1215,58.3593,57.3674,57.7608,572800.0],["2021-12-08",57.3346,58.7856,57.3346,58.4822,462200.0],["2021-12-09",55.9492,56.1869,55.2032,55.7852,3578200.0],["2021-12-10",56.1705,56.2361,55.4655,55.7442,1318300.0],["2021-12-13",55.7442,56.4,55.7442,55.9246,1232800.0],["2021-12-14",55.8836,56.2689,55.5147,55.5393,1068500.0],["2021-12-15",55.5475,56.0967,54.5801,55.1048,913100.0],["2021-12-16",55.2114,55.7852,54.6048,55.1458,568600.0],["2021-12-17",54.8999,55.8508,54.8835,55.1048,1387400.0],["2021-12-20",54.5146,54.7933,53.4161,54.7523,805300.0],["2021-12-21",55.3343,55.9409,55.2605,55.5802,435700.0],["2021-12-22",55.7196,56.0721,55.6048,56.0639,514100.0],["2021-12-23",56.1213,56.3918,55.8754,56.2853,407300.0],["2021-12-27",56.3509,57.269,55.9656,57.2444,364300.0],["2021-12-28",57.3838,57.8756,57.2444,57.7854,375900.0],["2021-12-29",57.9494,58.2199,57.4985,58.1789,403600.0],["2021-12-30",58.0778,58.8755,57.864,58.6206,484900.0],["2021-12-31",58.6288,59.2127,58.2669,58.6864,362200.0],["2022-01-03",58.6863,58.8344,57.4527,58.2011,279600.0],["2022-01-04",58.2916,59.1633,58.086,58.6617,410400.0],["2022-01-05",58.6699,58.9413,57.1567,57.3705,505900.0],["2022-01-06",57.5761,58.0367,57.1814,57.5597,309200.0],["2022-01-07",57.2718,57.6008,56.7372,56.8935,470700.0],["2022-01-10",56.7455,56.8524,56.0547,56.7702,443500.0],["2022-01-11",56.6632,56.7208,55.8737,55.9971,583800.0],["2022-01-12",55.9231,56.3836,55.8491,55.8737,435700.0],["2022-01-13",56.1451,56.5317,55.8737,56.3343,315500.0],["2022-01-14",55.9642,56.507,55.3392,56.0547,370500.0],["2022-01-18",55.7175,55.7422,55.0925,55.1829,351300.0],["2022-01-19",55.1911,55.6599,54.4757,54.5003,355100.0],["2022-01-20",54.525,54.7306,52.9049,52.9789,553000.0],["2022-01-21",53.0365,53.9164,52.6911,52.7075,610900.0],["2022-01-24",52.4032,53.5463,51.7371,53.3736,666800.0],["2022-01-25",52.6828,53.5217,52.2223,53.2174,455200.0],["2022-01-26",53.6368,54.2454,52.0989,52.3045,474500.0],["2022-01-27",52.4032,52.9296,51.1943,51.4986,670200.0],["2022-01-28",51.5786,53.5843,51.2567,53.5761,633800.0],["2022-01-31",53.1964,54.0053,53.0066,53.964,558100.0],["2022-02-01",53.931,54.03,53.1139,53.3697,545200.0],["2022-02-02",53.4027,53.6008,53.0726,53.3615,483900.0],["2022-02-03",53.0726,53.3532,52.6599,52.6764,363900.0],["2022-02-04",52.2802,52.6269,51.7272,52.1647,442600.0],["2022-02-07",52.1647,52.5113,51.9831,52.1317,367300.0],["2022-02-08",52.0326,52.2142,51.6447,51.785,725200.0],["2022-02-09",52.1069,52.5609,51.9171,52.5526,1059700.0],["2022-02-10",51.9996,52.9158,51.3888,51.4879,495700.0],["2022-02-11",51.8593,52.5526,51.4961,52.0409,532700.0],["2022-02-14",52.0821,52.4288,51.5951,51.8015,586400.0],["2022-02-15",52.0739,52.338,51.7685,51.884,439200.0],["2022-02-16",51.9831,52.5939,51.9005,52.2967,352500.0],["2022-02-17",52.1069,52.5526,51.7602,52.437,674800.0],["2022-02-18",52.4783,53.0643,52.3132,52.5031,547200.0],["2022-02-22",52.6434,52.8415,51.8263,52.239,913700.0],["2022-02-23",52.6764,53.0313,51.6364,51.6859,582500.0],["2022-02-24",51.2155,52.9653,50.8606,52.792,607800.0],["2022-02-25",52.98,54.0237,52.8309,53.8166,587300.0],["2022-02-28",53.3776,53.9989,52.5576,53.1374,619100.0],["2022-03-01",53.3693,53.8083,52.4416,52.806,485000.0],["2022-03-02",52.922,53.5267,52.7646,53.3693,521000.0],["2022-03-03",53.7338,53.9657,52.8723,53.9492,384300.0],["2022-03-04",53.5764,54.5787,53.3362,54.5041,389500.0],["2022-03-07",54.5041,54.5041,52.5907,52.6155,520800.0],["2022-03-08",52.5493,53.6841,52.3422,52.4002,1114300.0],["2022-03-09",53.2782,53.5101,52.8557,52.9303,519500.0],["2022-03-10",52.2759,53.3693,52.1599,53.2948,421000.0],["2022-03-11",53.6841,53.8829,52.9469,53.1125,371000.0],["2022-03-14",53.1539,53.3196,51.8783,52.1434,413600.0],["2022-03-15",52.425,52.922,52.1351,52.6073,318800.0],["2022-03-16",52.98,53.3196,51.9777,53.0794,537700.0],["2022-03-17",52.7564,53.7089,52.6652,53.2865,387000.0],["2022-03-18",53.6509,53.7255,52.8972,53.0546,1094600.0],["2022-03-21",53.038,53.419,52.6652,53.0214,562700.0],["2022-03-22",53.1622,53.8166,52.8226,53.3859,427700.0],["2022-03-23",53.7504,53.8083,52.8723,53.1125,373900.0],["2022-03-24",53.3445,53.6509,52.9551,53.5101,380200.0],["2022-03-25",53.6841,54.2556,53.4439,54.2059,2958700.0],["2022-03-28",53.9657,54.5704,53.9657,54.4047,434100.0],["2022-03-29",54.9597,56.3762,54.9597,56.1525,922300.0],["2022-03-30",56.0004,56.1001,54.0307,54.0639,2185500.0],["2022-03-31",54.521,56.1916,54.3881,55.1527,1179900.0],["2022-04-01",55.4934,56.2497,55.2856,56.0835,478600.0],["2022-04-04",56.0087,56.0087,54.92,55.402,463600.0],["2022-04-05",55.6846,56.1667,55.0363,55.535,582400.0],["2022-04-06",55.4768,56.4742,55.1859,56.2165,494600.0],["2022-04-07",55.9755,56.4908,55.4436,56.1251,779800.0],["2022-04-08",56.1251,56.8731,55.8591,56.7484,742700.0],["2022-04-11",56.8814,57.0642,56.6321,56.8315,515600.0],["2022-04-12",57.2055,57.3634,56.7484,57.2305,749000.0],["2022-04-13",57.5795,58.1447,57.5712,57.8205,741400.0],["2022-04-14",58.0034,58.2611,57.7707,58.1447,538200.0],["2022-04-18",57.887,58.5436,57.887,58.4189,687700.0],["2022-04-19",58.5686,59.275,58.5686,59.2584,503900.0],["2022-04-20",59.4495,59.9981,58.7015,59.7571,772600.0],["2022-04-21",60.1227,60.1227,59.4994,59.6241,626300.0],["2022-04-22",59.4246,60.1726,59.408,59.9565,804700.0],["2022-04-25",59.8402,60.1144,57.8122,58.9342,677300.0],["2022-04-26",58.8262,59.1254,58.2943,58.527,508300.0],["2022-04-27",58.5602,58.7597,57.8372,57.8621,613800.0],["2022-04-28",58.4992,59.0663,57.8237,58.9829,429100.0],["2022-04-29",58.5743,58.5826,56.5312,56.6396,610100.0],["2022-05-02",56.6813,57.0232,54.1045,55.1802,688000.0],["2022-05-03",55.2553,56.6396,55.0051,56.2977,844500.0],["2022-05-04",56.2476,57.6736,56.2476,57.5736,753500.0],["2022-05-05",57.4735,57.707,56.0975,56.7146,599200.0],["2022-05-06",56.2977,56.748,55.5221,56.356,515700.0],["2022-05-09",55.8891,56.5812,55.4137,55.8557,832900.0],["2022-05-10",56.4478,56.4645,53.7125,54.8967,1058300.0],["2022-05-11",54.9301,55.9725,54.78,55.4221,886200.0],["2022-05-12",55.864,56.1226,54.8383,56.0809,913800.0],["2022-05-13",56.5645,57.1733,56.2477,57.0232,882500.0],["2022-05-16",56.9565,57.5986,56.9565,57.29,862600.0],["2022-05-17",57.7153,57.7487,57.0732,57.4735,537300.0],["2022-05-18",57.1649,57.6236,56.231,56.6396,644400.0],["2022-05-19",56.4728,57.0899,56.0975,56.5562,786900.0],["2022-05-20",56.9815,57.1149,56.4061,56.9315,831700.0],["2022-05-23",57.2483,57.5485,56.5145,57.0732,576900.0],["2022-05-24",57.0899,58.691,56.5895,58.6493,1113800.0],["2022-05-25",58.3741,59.4499,58.249,59.1497,533900.0],["2022-05-26",57.0315,57.6403,56.8731,57.0065,3282600.0],["2022-05-27",57.5956,58.1646,57.2274,57.7713,1458900.0],["2022-05-31",57.696,58.5412,56.9178,58.2148,1561500.0],["2022-06-01",58.6248,59.0349,57.8215,58.7085,841000.0],["2022-06-02",59.6457,59.6457,58.0642,58.9596,757600.0],["2022-06-03",58.8257,59.0767,58.0224,58.1228,463000.0],["2022-06-06",58.491,59.1938,58.106,58.834,823100.0],["2022-06-07",58.6834,60.198,58.6416,60.1645,601700.0],["2022-06-08",59.7461,59.9135,58.8675,59.2022,451900.0],["2022-06-09",59.0516,59.5286,58.3822,58.5579,514900.0],["2022-06-10",58.173,59.0432,57.6207,58.8675,701000.0],["2022-06-13",57.7379,58.2399,56.558,56.9597,898800.0],["2022-06-14",56.6919,56.9429,55.3447,56.0643,850800.0],["2022-06-15",56.0643,58.3403,56.0141,57.4868,925200.0],["2022-06-16",56.5162,57.6877,56.5162,57.4701,810200.0],["2022-06-17",57.9721,58.5997,57.1605,57.5705,1796200.0],["2022-06-21",57.7462,58.9763,57.7462,58.0726,664300.0],["2022-06-22",57.8215,59.8047,57.8215,59.3696,501700.0],["2022-06-23",59.7629,61.1101,59.6458,60.6834,904000.0],["2022-06-24",60.834,62.2146,60.4825,62.0222,1700900.0],["2022-06-27",61.8967,62.4657,61.3444,61.813,761600.0],["2022-06-28",62.0891,62.4824,61.3109,61.4615,779200.0],["2022-06-29",61.2802,61.9266,61.0787,61.4397,779400.0],["2022-06-30",61.2718,61.3893,60.4156,60.5499,874200.0],["2022-07-01",60.2477,61.9182,60.0294,61.7251,881100.0],["2022-07-05",61.5153,61.5153,60.1386,61.0284,716800.0],["2022-07-06",61.0536,61.7839,61.0536,61.3725,1205100.0],["2022-07-07",61.658,61.6832,60.8185,61.062,738000.0],["2022-07-08",61.1627,61.7503,60.9948,61.574,559200.0],["2022-07-11",61.6328,62.0273,61.2131,61.8678,1042400.0],["2022-07-12",61.8007,62.3044,60.8857,61.5069,659600.0],["2022-07-13",60.7345,61.297,60.4743,60.4911,533200.0],["2022-07-14",59.6349,61.7503,59.3578,61.6496,495900.0],["2022-07-15",62.489,62.9255,61.8007,62.7744,858200.0],["2022-07-18",62.9507,63.127,62.2875,62.7325,600200.0],["2022-07-19",63.1774,64.042,62.8668,64.0168,683800.0],["2022-07-20",64.1511,64.5709,63.2277,63.9665,1052300.0],["2022-07-21",63.7986,63.9245,63.2109,63.488,480400.0],["2022-07-22",63.8825,64.1512,63.4208,63.9917,554100.0],["2022-07-25",64.126,64.8563,63.807,64.7891,615900.0],["2022-07-26",64.638,65.0913,64.4953,64.5457,503300.0],["2022-07-27",64.6296,65.0745,64.2519,64.9906,420200.0],["2022-07-28",65.4823,66.5348,65.2297,66.518,469200.0],["2022-07-29",66.3243,67.2084,66.1054,67.0147,435800.0],["2022-08-01",66.7116,66.8211,65.9791,66.1475,537300.0],["2022-08-02",66.3243,66.5685,65.2297,65.575,742200.0],["2022-08-03",67.2084,67.3431,64.0257,64.1941,797900.0],["2022-08-04",64.3709,64.5982,63.6299,63.8741,747800.0],["2022-08-05",63.571,64.6908,63.4952,64.6656,503800.0],["2022-08-08",64.8761,65.4823,64.6992,65.2297,379500.0],["2022-08-09",65.3644,65.6844,65.1371,65.5328,519500.0],["2022-08-10",65.9033,66.0044,65.1371,65.777,461400.0],["2022-08-11",65.7686,66.4927,65.5918,66.1054,547600.0],["2022-08-12",66.4506,66.7706,65.9539,66.4928,600000.0],["2022-08-15",66.5012,67.6799,66.3412,67.6547,720800.0],["2022-08-16",67.6126,67.7305,67.1579,67.4274,429800.0],["2022-08-17",67.1579,67.6715,66.7622,67.3095,433000.0],["2022-08-18",67.3179,67.6042,66.7453,66.8295,324300.0],["2022-08-19",66.6443,67.0232,66.3327,66.779,440800.0],["2022-08-22",66.619,66.7032,65.9707,66.257,447400.0],["2022-08-23",66.4169,66.4169,64.8845,65.3813,581100.0],["2022-08-24",65.3813,65.8444,65.3308,65.5413,352600.0],["2022-08-25",65.6423,66.0212,65.4065,65.8528,362600.0],["2022-08-26",65.7939,65.8696,64.8087,64.8761,431700.0],["2022-08-29",64.5982,65.4402,64.2025,65.0613,379700.0],["2022-08-30",65.3941,65.3941,64.0344,64.161,360100.0],["2022-08-31",64.3553,64.7438,63.5529,63.6121,775800.0],["2022-09-01",63.08,63.6289,62.9702,63.4938,535000.0],["2022-09-02",64.009,64.009,62.3959,62.5817,789600.0],["2022-09-06",63.5107,64.5242,63.4685,64.2877,1095800.0],["2022-09-07",64.161,64.4988,64.009,64.3891,617800.0],["2022-09-08",64.0681,64.237,62.8097,62.8351,788600.0],["2022-09-09",62.9027,63.3418,62.3875,63.1391,850100.0],["2022-09-12",63.1138,64.2708,63.1138,63.9837,696200.0],["2022-09-13",62.9449,63.6121,62.3959,62.6324,499400.0],["2022-09-14",62.9533,63.1644,61.5176,62.0496,945400.0],["2022-09-15",62.0665,62.7168,60.8335,60.901,900800.0],["2022-09-16",60.4027,61.7793,60.1831,61.4077,3501400.0],["2022-09-19",60.9095,61.45,60.4956,61.3571,837200.0],["2022-09-20",60.8673,60.8673,59.5498,59.7102,547700.0],["2022-09-21",60.0649,61.0362,59.7693,59.7947,445600.0],["2022-09-22",59.6173,59.9889,58.9248,59.8707,701600.0],["2022-09-23",59.3555,60.6308,59.3555,60.0987,978200.0],["2022-09-26",59.7693,59.8369,57.9957,58.5869,869500.0],["2022-09-27",58.7728,59.1106,57.3961,57.4384,639000.0],["2022-09-28",57.8353,58.6714,57.0161,58.4011,884000.0],["2022-09-29",55.9979,56.0487,55.0148,55.7097,3377100.0],["2022-09-30",56.108,57.6079,55.947,57.269,2548500.0],["2022-10-03",57.8537,57.8537,56.2182,57.2944,937500.0],["2022-10-04",57.6588,58.1757,56.2775,56.5741,1237300.0],["2022-10-05",56.1419,56.1928,54.6504,55.7351,1000200.0],["2022-10-06",55.8284,55.8284,54.3199,54.4725,606400.0],["2022-10-07",54.1928,55.6504,53.9301,55.0064,835300.0],["2022-10-10",55.1081,55.4216,54.4047,54.4216,838600.0],["2022-10-11",54.1505,55.3877,53.9979,55.286,732000.0],["2022-10-12",55.2436,55.9216,54.4047,55.5233,560300.0],["2022-10-13",54.8284,55.947,54.32,55.8368,570700.0],["2022-10-14",56.6249,56.8876,53.6759,53.803,713700.0],["2022-10-17",54.642,55.4385,54.3538,54.6335,834100.0],["2022-10-18",55.3114,55.9639,55.0148,55.7182,702500.0],["2022-10-19",55.2521,55.4386,54.2267,54.7437,628000.0],["2022-10-20",54.6504,55.5826,54.3454,54.5403,502400.0],["2022-10-21",54.7437,55.3453,53.9725,55.3199,619300.0],["2022-10-24",55.769,55.8707,55.1589,55.5148,545200.0],["2022-10-25",55.6843,56.5826,55.6335,56.3792,757600.0],["2022-10-26",56.6843,56.9639,56.108,56.5741,431700.0],["2022-10-27",56.947,57.7096,56.7097,56.9893,592000.0],["2022-10-28",56.7767,58.2991,56.7767,58.129,511900.0],["2022-10-31",57.7292,58.5712,57.6017,58.4266,520000.0],["2022-11-01",58.7583,58.9624,58.282,58.282,473000.0],["2022-11-02",57.4061,58.0184,56.1899,56.5386,703100.0],["2022-11-03",56.1644,57.8483,55.7307,57.6697,879300.0],["2022-11-04",57.6867,58.6818,57.3635,58.0779,560500.0],["2022-11-07",58.4776,58.6392,57.4571,57.9078,531300.0],["2022-11-08",57.9929,58.4011,57.4401,57.9504,1034300.0],["2022-11-09",57.9844,59.2686,57.7377,58.3501,1018100.0],["2022-11-10",59.5237,60.6293,58.4862,59.8979,1035200.0],["2022-11-11",60.3316,60.3316,58.3501,58.9454,1273000.0],["2022-11-14",58.7583,59.8809,58.4096,59.2005,744500.0],["2022-11-15",60.2211,60.2211,58.6222,59.1835,818000.0],["2022-11-16",59.3111,59.3706,58.5712,58.5967,521400.0],["2022-11-17",58.2395,58.8178,57.7803,58.7668,758100.0],["2022-11-18",59.7363,59.9404,58.8944,59.5152,910700.0],["2022-11-21",59.5322,60.1445,59.4046,59.7873,1115600.0],["2022-11-22",59.7788,60.3401,59.6853,60.0935,682400.0],["2022-11-23",60.102,60.2721,59.4897,59.7958,694700.0],["2022-11-25",59.7873,59.9659,59.5492,59.9319,282100.0],["2022-11-28",59.8044,59.9489,58.0694,58.197,907000.0],["2022-11-29",58.1031,59.0419,58.0348,58.9224,438700.0],["2022-11-30",58.7347,59.7247,57.958,59.6991,1577400.0],["2022-12-01",59.9636,60.4501,59.3918,59.9124,612500.0],["2022-12-02",59.6649,60.8256,59.5454,60.3391,745600.0],["2022-12-05",60.1685,60.6891,59.6393,60.1855,721100.0],["2022-12-06",60.2965,61.039,60.0831,60.9451,1047300.0],["2022-12-07",60.9366,61.8754,60.8768,61.4401,994000.0],["2022-12-08",61.5937,62.2082,61.3206,61.6279,686400.0],["2022-12-09",61.6962,61.9095,61.1756,61.1756,574700.0],["2022-12-12",61.2865,61.4316,60.8171,61.1329,943700.0],["2022-12-13",62.1058,62.3021,60.7147,61.0987,899500.0],["2022-12-14",60.8683,61.6364,60.5354,60.7915,1015700.0],["2022-12-15",60.3904,61.2524,60.0575,60.7403,1080100.0],["2022-12-16",59.9551,60.7317,59.3065,60.305,5033700.0],["2022-12-19",60.177,60.6635,59.8612,59.9978,1128700.0],["2022-12-20",59.9124,60.0063,59.3406,59.5967,591300.0],["2022-12-21",59.81,61.0134,59.7673,60.6208,618900.0],["2022-12-22",60.5269,60.8171,59.3662,60.2197,599700.0],["2022-12-23",60.2282,61.0561,59.8356,61.0219,530700.0],["2022-12-27",61.0305,61.15,60.4587,60.7659,678700.0],["2022-12-28",60.9622,61.1585,60.0148,60.1258,585200.0],["2022-12-29",60.4855,61.3333,60.417,61.1363,398600.0],["2022-12-30",60.9137,61.1277,60.0402,60.7424,417200.0],["2023-01-03",61.6673,61.6673,59.9716,60.4426,471700.0],["2023-01-04",60.6225,61.6758,60.2799,60.5026,664200.0],["2023-01-05",60.3313,60.3912,58.9012,59.1238,662300.0],["2023-01-06",59.2352,60.6225,59.2352,60.6139,545100.0],["2023-01-09",60.5711,61.9756,60.2114,61.7615,1100700.0],["2023-01-10",61.5816,61.8214,60.8366,61.1106,484400.0],["2023-01-11",61.4361,63.243,61.3247,63.0888,751400.0],["2023-01-12",63.5085,64.3734,63.0888,64.3391,611500.0],["2023-01-13",63.9109,64.2963,63.6369,64.0737,427200.0],["2023-01-17",64.3134,64.7245,64.0651,64.1079,1654300.0],["2023-01-18",64.1079,64.3049,62.5836,63.1488,557700.0],["2023-01-19",63.2687,63.8681,62.8833,63.4828,586300.0],["2023-01-20",63.6626,63.714,62.7891,63.6369,394600.0],["2023-01-23",63.8938,64.2107,63.2772,63.654,565600.0],["2023-01-24",62.8747,63.6198,62.8747,63.1745,450800.0],["2023-01-25",63.1659,63.6455,62.7805,63.38,487100.0],["2023-01-26",63.5427,63.7739,63.0118,63.6797,380200.0],["2023-01-27",63.6283,63.9709,63.4571,63.6026,509500.0],["2023-01-30",63.4222,64.1611,63.259,63.7057,531600.0],["2023-01-31",62.0218,64.29,61.2916,64.1181,2249700.0],["2023-02-01",63.9034,64.4017,62.8294,63.9034,1297100.0],["2023-02-02",63.9033,65.046,63.6284,64.1869,1625900.0],["2023-02-03",64.0065,64.0065,62.5545,63.637,18277700.0],["2023-02-06",63.448,63.8604,62.838,63.7573,1161300.0],["2023-02-07",63.2934,63.7144,62.8466,63.3277,920200.0],["2023-02-08",63.3192,63.5425,62.7779,62.9755,1051400.0],["2023-02-09",63.1473,63.3363,61.5922,61.6868,945100.0],["2023-02-10",61.5837,62.7435,61.4892,62.4428,768700.0],["2023-02-13",62.5373,62.8638,62.3397,62.6576,853400.0],["2023-02-14",62.5975,62.6147,61.5751,61.6696,930700.0],["2023-02-15",62.7263,63.5769,62.039,63.4738,797400.0],["2023-02-16",62.8122,64.5133,62.606,64.0752,680400.0],["2023-02-17",64.3415,64.4446,63.5253,64.2642,897500.0],["2023-02-21",64.0752,64.4017,62.9927,63.216,798600.0],["2023-02-22",63.3707,63.8175,62.4772,62.7521,708900.0],["2023-02-23",63.0099,63.3535,62.6834,62.9497,529800.0],["2023-02-24",62.4858,62.7178,61.4548,61.7211,526000.0],["2023-02-27",62.2901,62.3677,61.0832,61.5143,624000.0],["2023-02-28",61.4539,62.1005,61.0057,61.0143,1489900.0],["2023-03-01",60.7298,60.8591,59.6437,60.3936,992300.0],["2023-03-02",60.3936,60.8505,60.0574,60.7643,630500.0],["2023-03-03",61.2125,61.2125,60.6694,60.8763,882400.0],["2023-03-06",60.9453,61.3074,60.6867,60.7815,663100.0],["2023-03-07",60.7212,60.8333,60.1092,60.4195,663300.0],["2023-03-08",60.5574,60.816,60.0143,60.1781,431100.0],["2023-03-09",59.9971,60.4712,59.6178,59.8247,737400.0],["2023-03-10",59.7643,60.0833,57.2645,57.5662,799700.0],["2023-03-13",57.2731,59.2126,57.1265,58.9799,1019400.0],["2023-03-14",60.0402,60.2471,58.7471,59.1092,1053000.0],["2023-03-15",58.6092,59.6092,58.3161,59.1954,915600.0],["2023-03-16",58.6609,59.7557,58.3592,58.8247,762600.0],["2023-03-17",58.8592,59.2126,57.7817,58.9282,1705900.0],["2023-03-20",59.4195,59.7643,58.9971,59.3419,547500.0],["2023-03-21",58.9627,59.3247,57.5403,57.9886,868600.0],["2023-03-22",57.7903,57.9196,55.98,55.9886,766000.0],["2023-03-23",56.2042,56.9196,55.8594,55.98,651600.0],["2023-03-24",55.9628,57.8506,55.73,57.8334,674500.0],["2023-03-27",58.161,58.161,57.3938,57.7558,720300.0],["2023-03-28",57.48,58.2299,57.2386,57.9454,513200.0],["2023-03-29",58.2213,58.4454,57.7903,58.2299,596500.0],["2023-03-30",58.6711,59.0258,58.1607,58.4029,806900.0],["2023-03-31",58.6365,59.3978,58.576,59.3546,1558300.0],["2023-04-03",59.3286,59.7352,58.4462,58.7057,833500.0],["2023-04-04",58.7057,58.8701,58.152,58.5327,1033200.0],["2023-04-05",58.2386,58.5587,57.8493,57.9963,453100.0],["2023-04-06",58.524,58.5673,57.3389,57.7974,484800.0],["2023-04-10",57.7109,58.4462,57.1399,58.4116,559600.0],["2023-04-11",58.2905,58.55,57.6243,58.0482,674700.0],["2023-04-12",58.4981,58.4981,57.0534,57.1572,651100.0],["2023-04-13",57.1139,57.4686,56.3613,57.4081,836600.0],["2023-04-14",57.6244,58.0915,56.7333,57.1832,809200.0],["2023-04-17",57.2783,58.55,57.1831,58.3683,653500.0],["2023-04-18",58.2213,58.576,57.7368,58.2299,528800.0],["2023-04-19",57.9098,58.2991,57.5724,58.1434,342800.0],["2023-04-20",58.1088,58.4808,57.8147,58.1434,435400.0],["2023-04-21",58.2905,58.4981,57.633,58.0396,249000.0],["2023-04-24",58.1261,58.1694,57.2956,57.6849,347800.0],["2023-04-25",57.4513,58.204,57.3821,57.806,576800.0],["2023-04-26",57.5119,57.979,57.2264,57.3389,505600.0],["2023-04-27",57.3154,59.0346,57.3154,58.8349,652000.0],["2023-04-28",58.887,59.7119,58.5657,59.0346,728800.0],["2023-05-01",58.7568,59.1562,58.2792,58.531,429500.0],["2023-05-02",58.2618,58.3834,57.7148,57.9579,743200.0],["2023-05-03",58.2271,58.4702,57.5238,57.7496,783600.0],["2023-05-04",57.7148,58.6178,57.3067,58.6092,821800.0],["2023-05-05",59.2864,59.9029,58.3921,59.1822,822700.0],["2023-05-08",58.9825,59.1822,58.5137,58.8002,516500.0],["2023-05-09",58.6526,58.7655,57.9145,58.2098,707400.0],["2023-05-10",59.2777,59.2777,58.0882,58.5223,731100.0],["2023-05-11",58.1142,58.3053,57.3328,57.6627,476100.0],["2023-05-12",57.6714,58.1924,57.3849,58.0361,439300.0],["2023-05-15",58.531,58.6179,58.0014,58.0535,432900.0],["2023-05-16",57.9927,57.9927,56.7163,56.7337,343300.0],["2023-05-17",56.8205,57.1678,56.4124,57.0636,820900.0],["2023-05-18",57.0028,57.4978,56.751,57.3588,1027900.0],["2023-05-19",57.5759,58.0535,57.0376,57.246,1164800.0],["2023-05-22",57.3675,57.7756,56.9421,56.9681,706900.0],["2023-05-23",57.0636,57.602,56.6989,56.7076,684500.0],["2023-05-24",56.4384,56.8031,56.013,56.6989,568100.0],["2023-05-25",56.8726,56.9681,55.5355,55.7352,519700.0],["2023-05-26",55.9088,56.2127,55.4486,56.0825,425700.0],["2023-05-30",56.3988,56.7736,55.7016,55.9805,553100.0],["2023-05-31",56.1025,56.5557,55.7539,56.2071,1000200.0],["2023-06-01",56.2507,56.5906,55.6493,55.9979,422700.0],["2023-06-02",56.3291,56.9131,56.1374,56.6342,855000.0],["2023-06-05",56.5557,57.2007,56.364,56.852,636100.0],["2023-06-06",57.1745,57.2094,56.7562,57.0002,680800.0],["2023-06-07",57.2442,57.497,56.9566,57.2617,860600.0],["2023-06-08",56.9828,57.5842,56.8956,57.2355,534000.0],["2023-06-09",57.375,57.375,56.8782,56.9915,422200.0],["2023-06-12",56.9392,57.253,56.5034,57.1658,749100.0],["2023-06-13",57.0351,57.5231,56.8085,56.9566,628400.0],["2023-06-14",57.0874,57.7498,56.8433,57.3227,729900.0],["2023-06-15",57.3227,57.436,56.8433,57.4099,713300.0],["2023-06-16",57.497,57.68,57.0612,57.3837,1624500.0],["2023-06-20",57.3401,57.3401,56.4773,57.0525,779200.0],["2023-06-21",56.9218,57.192,56.303,56.8172,1026600.0],["2023-06-22",57.5754,57.5842,56.4424,57.0002,1072100.0],["2023-06-23",56.7823,57.1484,56.3901,56.6777,11966900.0],["2023-06-26",56.8085,57.3924,56.8085,57.1309,918900.0],["2023-06-27",57.2094,57.497,56.9131,57.1397,2381500.0],["2023-06-28",57.2443,57.2443,56.2942,56.6429,932200.0],["2023-06-29",56.4443,57.3366,56.3306,57.2754,893200.0],["2023-06-30",57.5203,57.6166,56.593,57.2054,881400.0],["2023-07-03",57.2141,58.0015,57.0304,57.6166,365400.0],["2023-07-05",57.5991,58.3077,57.2054,57.9927,990800.0],["2023-07-06",57.5291,57.774,56.6455,57.4416,663400.0],["2023-07-07",57.1704,57.4066,56.768,56.9604,859100.0],["2023-07-10",56.8292,57.0917,56.4618,56.6805,757200.0],["2023-07-11",56.873,57.3629,56.4793,57.2841,1593800.0],["2023-07-12",57.5728,57.9227,57.3016,57.3279,1009100.0],["2023-07-13",57.1616,57.4154,56.9429,57.3541,610600.0],["2023-07-14",57.2141,57.5553,56.9429,57.3191,580800.0],["2023-07-17",57.2141,57.6865,57.0392,57.4941,737400.0],["2023-07-18",57.4766,57.5991,57.1004,57.2841,764900.0],["2023-07-19",57.5728,58.2377,57.3454,57.8615,1360700.0],["2023-07-20",58.1677,58.5964,57.6516,58.4739,958700.0],["2023-07-21",58.6139,59.1825,58.4652,58.8763,1018900.0],["2023-07-24",58.955,59.7336,58.7626,59.6724,907400.0],["2023-07-25",59.6724,59.9349,59.4187,59.5849,650500.0],["2023-07-26",59.6374,60.4335,59.5412,60.4248,653400.0],["2023-07-27",60.416,60.591,58.5176,58.5439,681400.0],["2023-07-28",58.8714,59.047,57.3612,57.6685,647400.0],["2023-07-31",57.6685,58.0636,56.7905,56.8783,1594900.0],["2023-08-01",56.9397,57.1505,56.5622,56.7641,589700.0],["2023-08-02",56.6324,56.7202,55.0256,55.3593,1634900.0],["2023-08-03",56.2373,56.7993,55.6666,56.6324,1225500.0],["2023-08-04",57.1153,58.2216,56.6763,56.729,1795600.0],["2023-08-07",56.6324,57.1944,56.4217,56.9573,954700.0],["2023-08-08",56.7466,56.7466,55.8949,56.0003,563300.0],["2023-08-09",55.8598,56.6324,55.7017,56.3603,403100.0],["2023-08-10",56.3251,56.5885,55.7808,55.8247,554500.0],["2023-08-11",55.7105,56.1934,55.5437,55.8686,654900.0],["2023-08-14",55.9124,56.0002,54.6042,55.0783,622400.0],["2023-08-15",54.7974,54.8325,54.0072,54.0686,818200.0],["2023-08-16",54.1827,54.4462,53.8842,54.174,809400.0],["2023-08-17",54.0862,54.3935,53.7789,53.8228,3136500.0],["2023-08-18",53.612,54.174,53.5681,53.8842,739800.0],["2023-08-21",53.6647,54.1301,53.375,53.9457,625800.0],["2023-08-22",53.972,54.5076,53.8228,54.3847,491600.0],["2023-08-23",54.6657,54.9554,54.4023,54.7271,617800.0],["2023-08-24",54.8062,55.3857,54.332,54.3671,400400.0],["2023-08-25",54.4374,54.7622,54.3847,54.534,526000.0],["2023-08-28",54.5252,55.2364,54.4988,54.5427,434700.0],["2023-08-29",54.5164,54.6657,54.1827,54.3935,872000.0],["2023-08-30",54.5372,54.7663,54.4049,54.6341,563700.0],["2023-08-31",54.5636,54.828,54.4138,54.4931,720100.0],["2023-09-01",54.6077,54.7134,54.0083,54.1229,493300.0],["2023-09-05",53.9289,53.9377,52.9681,53.0474,651800.0],["2023-09-06",53.2414,53.3472,52.8095,53.1621,381400.0],["2023-09-07",53.1973,53.7703,53.1268,53.4177,638900.0],["2023-09-08",53.6116,53.8055,53.162,53.2061,1098500.0],["2023-09-11",53.2326,53.4706,52.9152,53.1268,479800.0],["2023-09-12",52.9858,53.1709,52.7389,52.9858,393900.0],["2023-09-13",53.0651,53.1003,52.4745,52.6332,588700.0],["2023-09-14",52.9241,53.2502,52.8712,52.9593,976400.0],["2023-09-15",52.9152,53.1973,52.166,52.4216,1532400.0],["2023-09-18",52.4392,52.4833,51.8839,51.9897,551200.0],["2023-09-19",51.8927,52.3423,51.7781,51.7781,516000.0],["2023-09-20",52.069,52.5538,51.6988,51.7605,514300.0],["2023-09-21",52.0866,52.1043,50.2532,50.3678,850600.0],["2023-09-22",50.3942,50.7292,50.1209,50.1915,796800.0],["2023-09-25",50.3149,50.3589,49.8565,50.0945,999300.0],["2023-09-26",49.7772,49.8918,48.5695,48.6401,1160100.0],["2023-09-27",49.6361,50.0328,48.499,48.7106,982700.0],["2023-09-28",48.8992,49.271,48.7132,48.8726,624500.0],["2023-09-29",49.4481,49.6517,48.7044,48.908,904900.0],["2023-10-02",48.7841,48.7841,47.3675,47.6862,1066700.0],["2023-10-03",47.5888,48.0581,47.3143,48.0138,1110700.0],["2023-10-04",48.0492,48.4033,47.4471,48.3325,698900.0],["2023-10-05",48.2528,49.0674,48.0138,48.9966,1065400.0],["2023-10-06",48.5627,48.97,48.2174,48.3856,826300.0],["2023-10-09",48.244,49.2799,48.244,48.8106,750500.0],["2023-10-10",48.5981,49.032,47.8721,48.4742,1481300.0],["2023-10-11",48.7929,49.1825,48.3945,48.7044,861700.0],["2023-10-12",48.5981,48.6601,47.6154,47.7305,1019000.0],["2023-10-13",47.9518,48.669,47.6951,48.607,772000.0],["2023-10-16",48.8815,49.6252,48.3502,49.457,902600.0],["2023-10-17",49.1205,50.3866,49.0497,50.2095,1089100.0],["2023-10-18",49.9616,50.0236,49.0851,49.1294,553200.0],["2023-10-19",48.8283,49.3507,48.5007,48.6513,693800.0],["2023-10-20",48.7752,49.2179,48.5096,48.5273,675400.0],["2023-10-23",48.1731,48.4919,47.8101,47.819,629700.0],["2023-10-24",48.0138,48.4034,47.8102,48.2706,849400.0],["2023-10-25",48.1289,48.3856,47.7216,47.9518,1640700.0],["2023-10-26",48.0049,48.6247,48.0049,48.2971,829700.0],["2023-10-27",48.3237,48.3502,47.7128,48.0935,796800.0],["2023-10-30",48.3487,48.7845,46.8634,48.7579,1593500.0],["2023-10-31",49.0781,50.1809,48.6422,49.754,1592700.0],["2023-11-01",49.6829,50.9547,49.4694,50.8925,1012600.0],["2023-11-02",51.5684,52.4489,51.5506,51.7285,1068800.0],["2023-11-03",52.6713,53.2939,52.4134,52.4579,925600.0],["2023-11-06",52.1821,52.2355,51.7552,52.1199,766200.0],["2023-11-07",52.1732,52.3244,51.4172,51.5595,642300.0],["2023-11-08",51.4172,51.8886,51.4172,51.684,514700.0],["2023-11-09",51.6663,51.7908,50.3143,50.5901,629400.0],["2023-11-10",50.9458,50.9458,50.2254,50.3855,714600.0],["2023-11-13",50.1187,50.4656,49.7807,50.012,478600.0],["2023-11-14",51.3016,52.5735,51.3016,51.6218,711200.0],["2023-11-15",51.5328,52.0843,51.5328,51.8619,603000.0],["2023-11-16",51.9864,52.2888,51.7908,51.7997,668100.0],["2023-11-17",52.1377,52.2088,51.3283,51.4706,1148200.0],["2023-11-20",51.3639,51.4884,51.0081,51.1415,825000.0],["2023-11-21",50.928,51.0703,50.4389,50.6968,1019700.0],["2023-11-22",51.097,51.4261,50.7146,51.1148,757500.0],["2023-11-24",51.0615,51.6129,50.9103,51.4261,268500.0],["2023-11-27",51.4261,52.0398,51.0615,51.6929,746400.0],["2023-11-28",51.6218,52.6535,51.3816,52.1732,1011800.0],["2023-11-29",52.4296,52.7422,52.0544,52.1348,889000.0],["2023-11-30",52.1259,53.1352,52.0634,52.8851,1242100.0],["2023-12-01",52.7511,53.7247,52.6439,53.6889,732700.0],["2023-12-04",53.5996,55.0287,53.5996,54.9305,1270600.0],["2023-12-05",54.7786,55.0198,54.2874,54.466,1057500.0],["2023-12-06",54.6893,55.2342,54.2249,54.3767,816900.0],["2023-12-07",54.2427,54.466,53.9837,54.1445,434900.0],["2023-12-08",53.9122,54.0998,52.5278,52.5993,1226100.0],["2023-12-11",52.2777,53.1977,52.0544,52.9655,967300.0],["2023-12-12",52.9744,53.3227,52.6171,53.0191,726500.0],["2023-12-13",52.9655,55.4485,52.8583,55.2788,1157100.0],["2023-12-14",56.2613,56.4846,55.3681,55.4396,974200.0],["2023-12-15",55.1448,55.7433,54.4928,54.6893,3226700.0],["2023-12-18",55.1091,55.2967,54.3767,54.5643,1022300.0],["2023-12-19",54.7965,55.6361,54.7965,55.4307,1206900.0],["2023-12-20",55.3235,56.1273,55.2967,55.2967,1047700.0],["2023-12-21",55.6986,55.8772,55.0644,55.7522,703800.0],["2023-12-22",55.904,56.306,55.6718,55.8415,658800.0],["2023-12-26",56.0469,56.4846,55.8951,56.306,585700.0],["2023-12-27",56.2256,56.4042,56.0559,56.2613,955500.0],["2023-12-28",56.2227,56.9222,56.2227,56.9132,612200.0],["2023-12-29",56.8056,56.9222,56.3931,56.4469,749600.0],["2024-01-02",56.2855,57.1553,56.16,56.9491,987800.0],["2024-01-03",56.6083,56.6801,55.8103,56.0613,1659500.0],["2024-01-04",56.0165,56.8415,55.7834,56.4559,1319900.0],["2024-01-05",56.1689,56.8056,55.882,56.6173,1102400.0],["2024-01-08",56.7518,57.3257,56.5814,57.1284,1016500.0],["2024-01-09",56.7339,57.0746,56.4918,56.9849,1508500.0],["2024-01-10",57.1015,57.1553,55.9537,56.0165,941400.0],["2024-01-11",56.1062,56.2586,55.4157,56.151,1095500.0],["2024-01-12",56.6442,56.8594,56.0793,56.3662,440600.0],["2024-01-16",56.1241,56.5814,55.7296,55.9448,597800.0],["2024-01-17",55.2364,55.873,54.5907,55.0301,814300.0],["2024-01-18",54.8777,54.9405,54.268,54.528,944000.0],["2024-01-19",54.6356,55.1826,54.1873,54.7791,797600.0],["2024-01-22",55.5951,55.9268,54.4921,54.8418,2058200.0],["2024-01-23",55.075,55.2812,53.9451,54.2769,810300.0],["2024-01-24",54.8418,54.8418,52.9229,52.9946,1361700.0],["2024-01-25",53.452,53.721,53.0933,53.5058,1045600.0],["2024-01-26",53.6223,53.7748,53.0843,53.3264,423100.0],["2024-01-29",53.3444,54.3218,53.2278,54.25,1254100.0],["2024-01-30",54.2023,54.3464,53.5,53.9322,554900.0],["2024-01-31",54.1033,54.5714,53.5,53.6711,815900.0],["2024-02-01",53.6711,55.1567,53.392,55.1117,914100.0],["2024-02-02",54.6705,54.7065,53.1039,53.464,949600.0],["2024-02-05",52.8968,52.8968,51.8703,51.9874,788500.0],["2024-02-06",51.9244,52.5816,51.8523,52.4466,669700.0],["2024-02-07",52.4286,52.6897,52.0864,52.3385,690500.0],["2024-02-08",52.2125,52.6807,52.1134,52.1945,710000.0],["2024-02-09",52.2395,52.4376,51.5732,51.7983,1031600.0],["2024-02-12",51.9244,52.5906,51.8703,52.3565,1597600.0],["2024-02-13",51.5462,51.9964,50.8529,51.6002,1410500.0],["2024-02-14",51.033,51.7713,49.9976,50.6008,2127100.0],["2024-02-15",51.051,51.9874,50.7719,51.6272,1039200.0],["2024-02-16",51.3211,51.8883,51.087,51.3481,948200.0],["2024-02-20",51.3661,51.6002,50.5108,50.6638,1202000.0],["2024-02-21",50.961,51.4742,50.6368,51.4202,1127500.0],["2024-02-22",51.4472,51.5642,50.8349,51.3571,759800.0],["2024-02-23",51.3661,52.1765,51.2401,51.7803,709500.0],["2024-02-26",51.6452,51.7623,50.7719,50.7809,762200.0],["2024-02-27",51.114,51.2851,50.3757,50.4297,1284200.0],["2024-02-28",50.1738,50.6079,49.9206,50.0201,926800.0],["2024-02-29",50.3456,50.6079,49.6855,49.6945,1741700.0],["2024-03-01",49.7488,51.25,49.0886,51.1505,2527600.0],["2024-03-04",51.2229,52.082,51.0963,51.7745,1480300.0],["2024-03-05",51.675,51.9916,51.3766,51.6479,1155600.0],["2024-03-06",51.8378,52.1182,51.3585,51.7926,1319800.0],["2024-03-07",51.9192,51.9283,51.1505,51.7203,1243800.0],["2024-03-08",52.1634,52.5613,51.9825,52.1182,1355200.0],["2024-03-11",52.1363,52.7151,51.9463,52.6246,905300.0],["2024-03-12",52.4528,52.706,51.6298,51.7474,1080700.0],["2024-03-13",51.7293,52.1001,50.7436,50.8702,1232700.0],["2024-03-14",50.9516,51.0872,49.7035,49.9477,1338900.0],["2024-03-15",49.5588,51.2862,49.5588,51.2138,2343100.0],["2024-03-18",50.9425,51.2681,50.4542,50.5265,916800.0],["2024-03-19",50.5989,50.8792,50.201,50.3547,846700.0],["2024-03-20",50.1467,51.051,49.9206,50.9787,648400.0],["2024-03-21",51.1143,51.3224,50.8611,50.9606,595900.0],["2024-03-22",51.25,51.25,50.3366,50.4813,785100.0],["2024-03-25",50.7707,51.051,50.6893,50.7164,954100.0],["2024-03-26",50.8702,50.8702,50.5537,50.6441,839200.0],["2024-03-27",51.0047,51.6678,51.0047,51.4861,771200.0],["2024-03-28",51.7223,52.0312,51.6496,51.8858,828500.0],["2024-04-01",51.9222,51.9857,51.5225,51.8404,892900.0],["2024-04-02",51.586,51.9766,51.2318,51.6315,1168300.0],["2024-04-03",51.577,51.577,50.9956,51.1409,871700.0],["2024-04-04",51.4589,51.7405,51.0047,51.0774,679400.0],["2024-04-05",50.9229,51.1409,50.1599,50.8957,629700.0],["2024-04-08",50.8957,51.9857,50.823,51.904,736300.0],["2024-04-09",52.0221,53.1939,52.0221,53.0939,1752100.0],["2024-04-10",51.9948,51.9948,50.6777,51.3408,1331400.0],["2024-04-11",51.6406,52.0312,51.3408,51.5497,1114300.0],["2024-04-12",51.6406,51.795,51.032,51.0683,937900.0],["2024-04-15",51.1591,51.1955,50.387,50.5869,690500.0],["2024-04-16",50.4506,50.4597,49.7602,49.8692,760000.0],["2024-04-17",49.9419,50.278,49.8238,50.1236,979500.0],["2024-04-18",50.2689,50.7504,50.0055,50.714,794100.0],["2024-04-19",50.7231,51.8132,50.7231,51.3771,1186200.0],["2024-04-22",51.3317,51.8586,51.1591,51.686,978700.0],["2024-04-23",51.686,52.3763,51.686,52.2855,1178000.0],["2024-04-24",52.6852,53.4391,51.8404,53.0213,1428300.0],["2024-04-25",52.7215,53.0576,52.3854,52.7306,832700.0],["2024-04-26",52.8759,53.2029,52.4127,52.4762,780900.0],["2024-04-29",52.7317,53.2882,52.5766,52.7043,837800.0],["2024-04-30",52.3485,52.5857,52.0201,52.2026,1111900.0],["2024-05-01",52.1113,53.2335,52.0383,52.4762,636900.0],["2024-05-02",52.9507,53.4159,52.6678,52.9142,696300.0],["2024-05-03",53.4433,53.8721,52.978,53.6258,631800.0],["2024-05-06",53.8356,54.1093,53.27,53.6075,656700.0],["2024-05-07",53.8265,54.237,53.7261,54.009,786100.0],["2024-05-08",53.8538,53.8538,53.0784,53.2335,477000.0],["2024-05-09",53.4524,54.4469,53.2608,54.2735,796900.0],["2024-05-10",54.4012,54.903,54.2461,54.8756,638600.0],["2024-05-13",55.1493,55.1676,54.5837,54.8027,469300.0],["2024-05-14",55.2314,55.277,54.6932,55.0672,676700.0],["2024-05-15",55.6511,55.7788,54.8665,54.903,954800.0],["2024-05-16",54.903,55.2041,54.7388,55.0672,484900.0],["2024-05-17",55.0855,55.3044,54.903,55.2223,537600.0],["2024-05-20",55.2223,55.3409,54.9577,55.1128,559000.0],["2024-05-21",55.0216,55.5599,54.9486,55.423,758800.0],["2024-05-22",55.2679,55.423,54.7479,54.9121,508400.0],["2024-05-23",54.6932,54.7388,53.7991,53.8265,752200.0],["2024-05-24",54.091,54.2096,53.8356,54.1093,507600.0],["2024-05-28",54.456,54.9304,53.9816,54.0546,937800.0],["2024-05-29",53.6075,53.8447,53.3886,53.717,872400.0],["2024-05-30",54.1549,54.9942,54.1549,54.976,858500.0],["2024-05-31",55.0309,55.7455,54.7469,55.6631,848900.0],["2024-06-03",55.6631,56.0112,55.4432,55.8554,677800.0],["2024-06-04",55.9104,56.6433,55.828,56.286,750900.0],["2024-06-05",56.1578,56.4509,55.828,56.4235,619600.0],["2024-06-06",56.2311,56.7807,56.112,56.7532,510300.0],["2024-06-07",55.9929,56.3868,55.9379,56.0204,677300.0],["2024-06-10",55.6814,55.8738,54.8019,55.0676,932500.0],["2024-06-11",54.8935,55.489,54.6553,55.1317,740900.0],["2024-06-12",56.2219,56.3776,55.0126,55.1684,982900.0],["2024-06-13",55.1317,56.0112,55.1317,55.8097,528000.0],["2024-06-14",55.5806,56.2494,55.5806,56.1303,594600.0],["2024-06-17",55.9471,56.7533,55.6814,56.2402,815000.0],["2024-06-18",56.4143,56.8998,56.1486,56.4601,590500.0],["2024-06-20",56.3227,56.4784,55.9013,56.0845,915900.0],["2024-06-21",56.1853,56.4509,55.9104,56.341,1211600.0],["2024-06-24",56.286,56.9182,56.1761,56.5884,662700.0],["2024-06-25",56.5975,56.6341,55.6814,55.7272,505900.0],["2024-06-26",55.4707,56.057,55.3516,55.9562,558900.0],["2024-06-27",56.057,56.4784,55.718,56.4784,703500.0],["2024-06-28",56.8096,57.0303,56.3864,56.9751,1108100.0],["2024-07-01",56.7728,57.1039,56.1381,56.7268,840100.0],["2024-07-02",56.9475,57.0211,56.6256,56.874,390600.0],["2024-07-03",56.8831,57.1683,56.7728,56.9383,220200.0],["2024-07-05",56.9475,57.4902,56.6716,57.4351,512100.0],["2024-07-08",57.4902,57.5914,56.9843,57.0027,1252500.0],["2024-07-09",56.9475,57.0855,56.4232,56.5428,762000.0],["2024-07-10",56.828,57.1499,56.4968,57.0947,676100.0],["2024-07-11",57.8582,58.9712,57.6742,58.6492,1236300.0],["2024-07-12",58.9804,59.3483,58.7504,59.0172,783300.0],["2024-07-15",59.1,60.2222,58.962,60.0842,1109900.0],["2024-07-16",60.4613,60.6545,60.2498,60.351,579400.0],["2024-07-17",60.3969,62.0067,60.3417,61.9331,824300.0],["2024-07-18",61.7859,62.623,60.9857,61.1604,947800.0],["2024-07-19",61.2708,61.4456,60.8201,61.3352,541000.0],["2024-07-22",61.3352,61.7399,60.8477,60.9948,863600.0],["2024-07-23",60.9029,61.5284,60.6913,61.3444,969300.0],["2024-07-24",61.5284,63.2853,61.4456,62.4114,2127000.0],["2024-07-25",62.5494,63.4416,62.3194,62.4574,1074500.0],["2024-07-26",62.7978,63.5888,62.531,63.2209,828100.0],["2024-07-29",63.3588,63.69,62.9081,63.5336,1043500.0],["2024-07-30",63.5336,64.2143,63.3312,64.1131,1429100.0],["2024-07-31",63.8639,64.3439,63.6054,63.67,1074100.0],["2024-08-01",64.2424,65.4609,64.03,65.3501,1519100.0],["2024-08-02",65.3963,66.4948,65.0824,65.9779,1615100.0],["2024-08-05",63.9839,66.6702,63.7161,65.6086,2650100.0],["2024-08-06",65.5256,67.5749,65.2486,66.6887,2190600.0],["2024-08-07",66.6887,67.1041,65.9225,66.2456,1150300.0],["2024-08-08",66.0333,66.6057,65.6086,66.0795,910800.0],["2024-08-09",66.3287,66.5687,65.8117,66.5595,618300.0],["2024-08-12",66.4856,66.7349,65.6548,66.3379,698200.0],["2024-08-13",66.7441,66.7441,66.0979,66.3195,1520300.0],["2024-08-14",66.4395,67.0211,66.0333,66.4672,1059200.0],["2024-08-15",66.4302,66.5687,65.7471,66.1441,1054800.0],["2024-08-16",66.2825,66.3933,65.6179,65.8948,1093000.0],["2024-08-19",66.0425,66.8549,66.0425,66.7441,908300.0],["2024-08-20",66.8364,66.9287,66.3564,66.6241,767800.0],["2024-08-21",66.8457,67.1872,66.5133,67.1595,611700.0],["2024-08-22",67.2149,67.2149,66.5964,66.8734,518600.0],["2024-08-23",66.8734,67.6396,66.7995,67.298,1004800.0],["2024-08-26",67.6304,67.6673,66.9749,67.0857,632300.0],["2024-08-27",66.6703,67.4457,66.3379,67.1134,607100.0],["2024-08-28",67.0857,67.7504,66.9288,67.7042,777600.0],["2024-08-29",67.5565,67.6303,67.1595,67.2611,420000.0],["2024-08-30",67.5019,68.1133,67.1221,67.6316,1440900.0],["2024-09-03",67.5297,68.1596,67.363,68.0114,2518400.0],["2024-09-04",68.0207,69.3268,68.0207,69.1045,1414100.0],["2024-09-05",69.438,69.9845,69.1323,69.3824,1050700.0],["2024-09-06",69.2898,69.5584,69.0026,69.5121,592600.0],["2024-09-09",69.2156,70.7163,69.2156,70.707,1001700.0],["2024-09-10",70.883,71.4574,70.2995,70.7997,1203300.0],["2024-09-11",70.2346,70.7441,69.7066,70.3643,685900.0],["2024-09-12",70.2902,70.531,69.9289,70.2902,453000.0],["2024-09-13",70.7719,71.1332,70.2717,71.0405,784800.0],["2024-09-16",71.4574,71.6056,70.9849,71.0591,920900.0],["2024-09-17",70.6792,70.9386,70.2253,70.3735,946900.0],["2024-09-18",70.707,70.9201,69.7807,70.0679,622800.0],["2024-09-19",70.1142,70.2161,68.1226,68.6691,1160000.0],["2024-09-20",68.6784,69.2712,68.6228,68.9655,1770800.0],["2024-09-23",69.4009,69.827,69.2157,69.4472,446900.0],["2024-09-24",69.0118,69.651,68.8822,69.123,748900.0],["2024-09-25",69.3083,69.3268,68.8914,69.0674,501200.0],["2024-09-26",68.9099,69.4565,68.632,68.9192,542700.0],["2024-09-27",69.3083,69.5769,68.8173,69.3175,760700.0],["2024-09-30",69.3547,70.0704,68.9272,70.0146,1280800.0],["2024-10-01",69.9403,70.5909,69.8101,69.9588,876300.0],["2024-10-02",69.4477,70.1633,69.1967,69.9682,1246000.0],["2024-10-03",69.7265,69.9403,69.3361,69.8845,1016600.0],["2024-10-04",69.6057,69.7265,68.2115,68.6669,989800.0],["2024-10-07",68.3323,68.4625,67.849,68.1929,698900.0],["2024-10-08",68.5926,69.0387,68.2301,68.6298,659000.0],["2024-10-09",68.6297,68.9365,68.3881,68.5275,559800.0],["2024-10-10",68.5833,69.0015,67.5795,68.0907,796300.0],["2024-10-11",68.6576,68.6855,68.0535,68.3045,570900.0],["2024-10-14",68.3788,69.3268,68.1557,69.0852,471100.0],["2024-10-15",69.3826,70.5351,69.2897,70.0146,757500.0],["2024-10-16",70.1726,71.4553,69.838,71.2787,587000.0],["2024-10-17",70.8325,71.0091,70.0983,70.5351,617500.0],["2024-10-18",70.7303,70.7396,69.931,70.247,1108400.0],["2024-10-21",70.1633,70.4515,69.457,69.6893,1192300.0],["2024-10-22",69.3733,70.247,69.2525,69.8101,647400.0],["2024-10-23",69.1781,71.6597,68.9922,71.2693,1547700.0],["2024-10-24",71.0835,72.0036,69.6335,69.7079,1096100.0],["2024-10-25",69.8008,70.5444,69.4477,69.7358,3399300.0],["2024-10-28",69.5499,69.9403,68.9829,69.1967,1533600.0],["2024-10-29",69.1409,69.1502,68.258,68.6669,1417300.0],["2024-10-30",68.7878,70.0146,68.6669,69.7451,1201100.0],["2024-10-31",69.7012,70.037,69.0578,69.2443,1202400.0],["2024-11-01",69.8039,70.3261,68.9365,68.9459,952400.0],["2024-11-04",69.1231,69.2536,68.4423,69.0111,826800.0],["2024-11-05",68.8619,69.0764,68.1998,69.0671,1180600.0],["2024-11-06",68.8153,68.9365,67.1926,68.2557,1980400.0],["2024-11-07",68.3863,68.8712,67.948,68.7127,1284800.0],["2024-11-08",69.1603,70.9509,69.0578,70.6991,755800.0],["2024-11-11",70.4939,71.4265,70.3727,70.8949,772400.0],["2024-11-12",71.0069,71.6317,70.783,71.0815,1224300.0],["2024-11-13",71.5105,72.0607,71.0815,71.4825,653600.0],["2024-11-14",71.3333,71.3333,70.1955,70.4939,788300.0],["2024-11-15",70.6152,71.24,69.9158,70.8483,626000.0],["2024-11-18",70.6245,71.8835,70.3354,71.5758,626800.0],["2024-11-19",71.5384,72.3498,71.2493,72.2938,819200.0],["2024-11-20",71.8089,72.3032,71.3519,71.8182,701100.0],["2024-11-21",71.7343,72.1166,71.0348,71.9208,523700.0],["2024-11-22",72.1913,72.3405,71.1654,71.296,609200.0],["2024-11-25",71.296,72.2752,71.0442,71.2494,961700.0],["2024-11-26",71.2773,71.9581,71.24,71.7716,576500.0],["2024-11-27",72.1819,73.1052,72.0047,72.4151,602100.0],["2024-11-29",72.5676,73.1009,71.7816,71.8565,519200.0],["2024-12-02",71.66,71.66,70.4343,70.6402,746300.0],["2024-12-03",70.425,70.8273,69.7045,69.7326,829100.0],["2024-12-04",69.5736,70.7431,69.4706,70.6589,529500.0],["2024-12-05",70.5092,70.5092,69.9291,70.2659,400200.0],["2024-12-06",69.9104,70.3782,69.3116,69.9104,533300.0],["2024-12-09",69.7045,70.1537,69.3584,69.6671,494400.0],["2024-12-10",69.6671,69.8449,68.8718,69.2367,505100.0],["2024-12-11",69.48,70.0133,69.3958,69.5361,650700.0],["2024-12-12",69.3209,69.9291,68.8251,68.8999,461200.0],["2024-12-13",68.7221,69.9385,68.666,69.8543,516100.0],["2024-12-16",69.7139,70.6121,69.1899,69.2835,736700.0],["2024-12-17",68.3947,69.77,68.2356,68.5911,1129600.0],["2024-12-18",68.5256,69.218,65.9901,66.0743,1107300.0],["2024-12-19",66.0462,66.8789,64.8392,64.9702,1313300.0],["2024-12-20",65.4942,66.5515,64.5305,65.6533,4301400.0],["2024-12-23",65.4381,65.7843,64.9703,65.7655,1807300.0],["2024-12-24",65.8591,66.4392,65.5784,66.383,322600.0],["2024-12-26",65.9807,66.6825,65.9807,66.2521,476000.0],["2024-12-27",66.5702,66.7292,65.4287,65.7749,824900.0],["2024-12-30",65.5316,65.5877,64.7831,65.41,450200.0],["2024-12-31",65.7133,66.2767,65.4973,66.1546,740000.0],["2025-01-02",65.8823,66.1828,65.0466,65.4879,567800.0],["2025-01-03",65.3846,66.3518,65.1593,66.042,570100.0],["2025-01-06",65.9105,66.8495,65.4598,66.1265,1224800.0],["2025-01-07",66.2016,67.1688,65.6476,65.7696,3236700.0],["2025-01-08",65.5631,65.8635,64.9433,65.441,813800.0],["2025-01-10",64.3048,64.7837,63.4596,64.1921,761700.0],["2025-01-13",64.1921,65.3753,63.9479,65.2814,1018300.0],["2025-01-14",65.2532,66.5021,65.0841,66.3424,899000.0],["2025-01-15",67.7416,68.5492,66.2485,66.3988,707200.0],["2025-01-16",66.2767,67.8167,66.2767,67.751,779800.0],["2025-01-17",67.8825,68.4365,67.4975,68.0233,753300.0],["2025-01-21",67.8637,68.7558,67.6101,68.7088,413500.0],["2025-01-22",68.3989,68.4083,66.9716,67.1406,636900.0],["2025-01-23",67.2533,67.2533,65.9762,67.1124,848200.0],["2025-01-24",66.8589,67.5632,66.5302,67.4505,561700.0],["2025-01-27",68.0233,69.9953,67.7228,69.8544,1346400.0],["2025-01-28",69.5258,70.1361,68.1642,68.5398,738800.0],["2025-01-29",68.4365,68.9436,67.2439,67.4787,933800.0],["2025-01-30",68.0984,68.8215,67.5256,68.6431,855100.0],["2025-01-31",68.2784,69.1641,68.0522,68.382,621300.0],["2025-02-03",67.8638,69.1359,67.3361,68.6742,659100.0],["2025-02-04",68.1465,68.3726,67.5717,68.2501,463100.0],["2025-02-05",68.7872,69.0511,68.3444,68.6647,735300.0],["2025-02-06",68.7967,69.1642,68.2124,68.8532,608400.0],["2025-02-07",68.9192,69.0605,68.1748,68.6836,578900.0],["2025-02-10",68.5046,68.9757,67.8355,68.6082,712400.0],["2025-02-11",68.3632,68.7307,67.6659,68.4103,1051500.0],["2025-02-12",67.0157,68.0617,66.6388,67.2796,1230400.0],["2025-02-13",66.799,67.7225,66.4598,67.6848,1149300.0],["2025-02-14",67.5811,68.2596,66.8367,66.9027,738400.0],["2025-02-18",66.4315,67.2513,66.3656,66.9686,1025300.0],["2025-02-19",66.6577,67.5811,66.6577,67.2136,1129300.0],["2025-02-20",66.8555,67.7696,66.8555,67.2325,1430700.0],["2025-02-21",67.3078,68.6553,67.3078,68.6271,1293200.0],["2025-02-24",68.5328,69.607,68.0994,68.7119,886600.0],["2025-02-25",68.5328,69.7861,67.6,69.5411,1067100.0],["2025-02-26",69.2584,69.6353,68.3632,68.5517,652300.0],["2025-02-27",68.3632,69.5694,68.1277,69.4374,834600.0],["2025-02-28",69.7523,69.9887,68.7878,69.7807,1405200.0],["2025-03-03",69.497,70.3574,69.2795,70.0454,993500.0],["2025-03-04",70.7356,71.3597,70.1494,70.1494,1210900.0],["2025-03-05",69.8941,71.511,69.8563,71.4542,1263400.0],["2025-03-06",70.9153,71.3691,69.6577,70.8586,774700.0],["2025-03-07",70.972,72.5227,70.8964,71.8797,1747200.0],["2025-03-10",72.362,73.9788,71.8987,72.6456,2012000.0],["2025-03-11",72.8537,72.9388,71.5772,71.7757,1685400.0],["2025-03-12",71.5961,71.5961,70.2345,71.1517,793000.0],["2025-03-13",71.407,72.2769,70.6222,71.4826,1722700.0],["2025-03-14",71.3975,72.7496,71.2557,72.6929,1524300.0],["2025-03-17",72.6929,73.1657,72.5322,72.9577,3302800.0],["2025-03-18",72.9766,73.2035,72.3147,72.8253,1764700.0],["2025-03-19",72.8347,72.9577,71.7001,71.8703,1578300.0],["2025-03-20",71.9932,72.5133,71.5961,72.1067,1242300.0],["2025-03-21",72.1161,72.1161,71.1517,71.3597,2079800.0],["2025-03-24",71.3313,71.8608,70.7829,71.5866,956400.0],["2025-03-25",71.4826,71.9176,70.6222,71.0382,660200.0],["2025-03-26",71.3408,71.9554,71.2557,71.7001,963500.0],["2025-03-27",71.9459,72.7307,71.6244,71.8608,899500.0],["2025-03-28",72.1067,72.5416,71.7285,72.4565,765500.0],["2025-03-31",73.057,73.9962,72.6776,73.2278,1750000.0],["2025-04-01",73.3796,73.6832,72.2507,72.8958,1187800.0],["2025-04-02",73.0475,73.1519,71.9471,72.5637,672200.0],["2025-04-03",72.9337,74.2334,72.6206,72.8483,2102700.0],["2025-04-04",72.3835,73.2658,70.4767,70.6379,1582300.0],["2025-04-07",68.6457,70.4197,66.9571,67.716,2111700.0],["2025-04-08",69.1865,69.4331,66.4543,67.0519,2570800.0],["2025-04-09",65.8471,69.8885,65.4392,69.177,1686000.0],["2025-04-10",69.1675,70.2585,67.6401,69.2054,1462600.0],["2025-04-11",69.3762,71.5392,68.6742,71.0648,1766200.0],["2025-04-14",71.3399,72.9811,71.2261,72.6586,1064600.0],["2025-04-15",73.0475,73.778,72.5922,73.3891,1645600.0],["2025-04-16",73.816,74.7362,73.427,73.9583,1064700.0],["2025-04-17",73.9962,75.5236,73.9962,74.9923,1146200.0],["2025-04-21",74.8405,75.4856,73.6452,74.6793,1068200.0],["2025-04-22",75.1726,75.5615,74.3757,75.0587,2029400.0],["2025-04-23",74.9449,74.9449,72.336,73.2562,2689200.0],["2025-04-24",72.3266,72.6776,71.6625,72.374,3519500.0],["2025-04-25",72.5732,72.5732,71.3589,71.7858,1733000.0],["2025-04-28",71.7194,72.5447,71.283,72.5068,1471900.0],["2025-04-29",72.5827,74.0342,71.9091,73.3606,1285500.0],["2025-04-30",73.5091,74.0897,72.5954,73.8708,1400800.0],["2025-05-01",73.6043,73.7471,73.0903,73.214,1306800.0],["2025-05-02",73.5662,73.747,72.3955,72.681,1189900.0],["2025-05-05",72.8143,73.4139,72.1099,72.7476,1237200.0],["2025-05-06",72.7476,73.5662,72.0623,72.9666,973800.0],["2025-05-07",72.7381,73.3378,72.3859,72.5192,1206400.0],["2025-05-08",72.4716,72.5382,71.1867,71.3675,1204400.0],["2025-05-09",71.1581,71.9101,70.9202,71.5484,1261700.0],["2025-05-12",70.8345,71.3865,68.7976,70.054,2012100.0],["2025-05-13",70.1968,70.3491,69.2449,69.4067,1582900.0],["2025-05-14",69.1688,69.4734,68.5311,68.9308,1458200.0],["2025-05-15",69.4829,70.3776,69.2735,70.3586,1141200.0],["2025-05-16",70.2919,71.3104,70.1682,71.3104,864300.0],["2025-05-19",71.2247,72.0814,71.0058,72.0528,851700.0],["2025-05-20",71.8244,72.2432,71.7768,72.167,921500.0],["2025-05-21",71.9767,72.1099,70.8535,71.3199,1274100.0],["2025-05-22",71.2152,71.3009,70.3205,70.9106,1086200.0],["2025-05-23",71.1581,71.6816,70.6346,71.4246,1002900.0],["2025-05-27",71.5769,72.2146,71.1105,72.1004,1082900.0],["2025-05-28",72.0528,72.1385,71.3675,71.6816,1007900.0],["2025-05-29",71.3865,71.9386,70.3681,70.8155,1764900.0],["2025-05-30",70.9549,72.1106,70.3723,71.9195,1401700.0],["2025-06-02",71.4993,72.2443,70.974,72.0915,718000.0],["2025-06-03",71.7285,71.8622,70.9453,71.3751,1540100.0],["2025-06-04",71.3465,71.8431,70.8021,71.2032,784000.0],["2025-06-05",71.2032,71.2032,70.4009,70.5824,952300.0],["2025-06-06",70.6683,70.974,70.2768,70.6779,1003800.0],["2025-06-09",70.5633,71.4229,70.0475,71.2414,1010200.0],["2025-06-10",71.4229,71.8431,71.0026,71.3751,1120500.0],["2025-06-11",71.8145,71.8431,70.7925,71.1937,784600.0],["2025-06-12",71.3178,71.4802,70.8212,71.442,867800.0],["2025-06-13",71.547,71.6808,70.7065,71.2032,768900.0],["2025-06-16",71.1268,71.633,70.143,70.4105,1109100.0],["2025-06-17",70.5537,71.4229,69.8852,71.2987,836900.0],["2025-06-18",71.5279,72.4162,71.2319,71.9291,1177500.0],["2025-06-20",72.1201,72.7887,71.1746,71.2796,2219800.0],["2025-06-23",71.4897,72.4735,71.4897,72.3971,853600.0],["2025-06-24",71.91,72.4066,71.4993,71.5375,623400.0],["2025-06-25",71.2796,71.6044,69.847,70.0093,743300.0],["2025-06-26",70.3723,70.7066,69.0065,69.7228,1380300.0],["2025-06-27",69.8183,69.847,68.9205,69.102,1461000.0],["2025-06-30",69.3665,70.0471,68.6189,70.0279,1788300.0],["2025-07-01",69.7883,70.2963,69.5007,69.7979,1169400.0],["2025-07-02",69.6253,69.8745,68.4655,69.0694,1028600.0],["2025-07-03",68.8489,69.3761,68.7722,68.9831,530000.0],["2025-07-07",68.9831,69.6733,68.6285,68.9735,1624300.0],["2025-07-08",68.4943,68.9064,68.063,68.4176,1028000.0],["2025-07-09",68.6668,68.6668,67.7179,68.0342,803800.0],["2025-07-10",67.7754,68.8106,67.6412,68.0342,1283200.0],["2025-07-11",67.5837,68.964,67.5262,68.6477,2127600.0],["2025-07-14",68.6764,69.6253,68.6764,69.4336,924600.0],["2025-07-15",69.1077,69.4911,68.5422,68.6477,1310900.0],["2025-07-16",68.6477,69.4911,68.6477,69.2323,1296700.0],["2025-07-17",69.2323,69.4528,68.5135,68.8681,578700.0],["2025-07-18",68.9352,69.5486,68.5422,68.6572,711200.0],["2025-07-21",68.9927,69.2707,68.1971,68.3601,830500.0],["2025-07-22",68.7148,70.6893,68.7148,70.5455,1493500.0],["2025-07-23",70.2004,71.2356,70.2004,71.1685,2030000.0],["2025-07-24",71.1589,71.1589,70.5647,70.6797,1192000.0],["2025-07-25",70.8043,70.8043,69.9225,70.4688,1391900.0],["2025-07-28",70.44,70.4784,69.4815,69.5103,999900.0],["2025-07-29",69.817,70.5934,69.4336,70.4688,1023400.0],["2025-07-30",70.4688,71.341,69.6541,69.8745,888900.0],["2025-07-31",69.4475,70.217,68.7549,68.9665,963900.0],["2025-08-01",71.4963,71.4963,70.0246,70.9191,1459500.0],["2025-08-04",71.1596,72.3619,71.073,72.1888,1328100.0],["2025-08-05",71.9291,72.2657,71.3327,71.4385,1002800.0],["2025-08-06",71.2943,71.5155,70.8325,70.871,1123500.0],["2025-08-07",70.7845,71.073,70.1593,71.0538,1088200.0],["2025-08-08",71.0826,71.5443,70.5247,70.5247,580700.0],["2025-08-11",70.669,70.9768,70.0823,70.0919,625900.0],["2025-08-12",70.2843,70.5729,69.1974,69.8899,1004200.0],["2025-08-13",70.1015,70.1015,69.1685,69.5148,1060700.0],["2025-08-14",69.4763,69.938,69.1974,69.409,757100.0],["2025-08-15",69.3128,70.0342,69.3128,69.7937,1114200.0],["2025-08-18",69.9765,70.1881,69.207,69.2166,1463600.0],["2025-08-19",69.5148,70.7748,69.4282,70.6787,875600.0],["2025-08-20",70.6787,71.7367,70.5632,71.073,955300.0],["2025-08-21",70.9576,71.3904,70.8037,71.2173,504300.0],["2025-08-22",71.5443,71.8521,70.2458,70.342,701300.0],["2025-08-25",70.2554,70.3997,69.611,69.7264,642600.0],["2025-08-26",69.8515,70.0053,69.3032,69.3801,1447200.0],["2025-08-27",69.3801,70.1015,69.3801,70.0246,850400.0],["2025-08-28",70.0246,70.0438,69.1781,69.8899,872800.0],["2025-08-29",70.166,70.4266,69.7606,70.2142,1134400.0],["2025-09-02",70.0984,70.6679,69.3358,69.693,1014700.0],["2025-09-03",69.3262,69.7799,69.1718,69.3938,1119500.0],["2025-09-04",69.5386,69.7992,69.0945,69.5,784000.0],["2025-09-05",69.7799,70.5231,69.7606,70.5135,828200.0],["2025-09-08",69.9826,70.195,69.6254,70.0984,858800.0],["2025-09-09",69.8861,70.0694,69.5289,69.7992,881500.0],["2025-09-10",69.9729,70.0984,69.2297,69.471,895300.0],["2025-09-11",69.5096,71.5077,69.4999,71.1795,1339100.0],["2025-09-12",71.0251,71.2471,70.2046,70.5617,790500.0],["2025-09-15",70.7451,71.0637,70.1563,70.4266,805200.0],["2025-09-16",70.2722,70.4363,69.2007,69.5579,1378000.0],["2025-09-17",69.693,70.4459,69.4324,69.4806,718800.0],["2025-09-18",69.0463,69.6158,68.9497,69.0463,515800.0],["2025-09-19",68.9208,69.3841,68.6215,68.747,1249500.0],["2025-09-22",68.8725,68.9497,68.2547,68.3995,629100.0],["2025-09-23",68.4574,69.0366,68.4478,68.9594,538200.0],["2025-09-24",68.6795,68.9884,68.2161,68.2258,695900.0],["2025-09-25",68.5636,68.8918,67.9265,68.1292,838500.0],["2025-09-26",68.3995,69.0077,68.3899,68.7857,614800.0],["2025-09-29",68.9787,68.9787,67.9941,68.081,893000.0],["2025-09-30",68.2709,68.9006,68.2321,68.8231,782300.0],["2025-10-01",69.2494,69.7725,69.1234,69.4819,1042900.0],["2025-10-02",68.9684,69.1525,68.2321,68.484,730700.0],["2025-10-03",68.5906,69.5884,68.2709,68.3678,1077500.0],["2025-10-06",68.3096,68.5131,67.7962,68.0287,908100.0],["2025-10-07",68.0287,68.5034,67.583,68.2612,854400.0],["2025-10-08",68.203,68.4743,67.7187,68.3193,853800.0],["2025-10-09",68.4743,68.8715,67.9415,68.3968,819100.0],["2025-10-10",68.7456,69.8888,68.6972,69.85,1794900.0],["2025-10-13",69.4625,70.6832,69.3947,70.4216,1282300.0],["2025-10-14",70.5669,71.2257,70.3538,70.8672,1827500.0],["2025-10-15",70.8672,72.3495,70.7026,71.4485,1611800.0],["2025-10-16",71.6423,72.3107,71.2838,72.2236,1169200.0],["2025-10-17",72.1751,72.8823,71.8845,72.7176,895600.0],["2025-10-20",73.0664,73.6186,72.7176,73.3958,1130500.0],["2025-10-21",73.5217,73.5799,72.3592,72.6595,1574800.0],["2025-10-22",74.3936,74.3936,72.0976,72.7951,1969200.0],["2025-10-23",72.7951,73.0955,72.2526,72.7951,1028100.0],["2025-10-24",72.7951,73.5217,72.3592,72.4658,1060700.0],["2025-10-27",72.2623,72.6983,71.8845,72.6208,857600.0],["2025-10-28",72.2429,72.3592,71.4582,71.7295,993200.0],["2025-10-29",71.497,71.6616,69.7822,70.8091,1216800.0],["2025-10-30",70.8091,71.2741,70.2375,70.596,1118300.0],["2025-10-31",70.1507,71.0938,69.859,70.9868,1041400.0],["2025-11-03",70.3549,71.0744,69.7715,70.9966,1214600.0],["2025-11-04",71.2785,71.3271,70.0437,70.3354,822700.0],["2025-11-05",70.6563,71.0743,69.6645,70.4424,1932400.0],["2025-11-06",70.3937,70.8507,70.0923,70.5104,661000.0],["2025-11-07",70.8604,71.4827,70.8215,71.3758,768900.0],["2025-11-10",71.2396,71.6869,70.8021,71.3952,689100.0],["2025-11-11",71.6674,72.0175,71.2785,71.7258,610600.0],["2025-11-12",71.5702,71.7355,71.0354,71.3077,987900.0],["2025-11-13",70.9771,71.93,70.9771,71.6577,1326000.0],["2025-11-14",71.9883,72.2703,71.3174,71.7355,969000.0],["2025-11-17",72.0564,72.2411,71.5994,71.7744,1128100.0],["2025-11-18",71.7161,72.0077,71.5216,71.8619,1056400.0],["2025-11-19",71.7258,72.0661,70.6563,71.2202,828400.0],["2025-11-20",71.3369,71.6772,70.9674,71.648,1017200.0],["2025-11-21",71.8133,72.7759,71.2299,72.4647,1131300.0],["2025-11-24",72.4647,72.5133,71.823,72.2703,1050100.0],["2025-11-25",72.5717,73.1356,72.4356,73.0189,1491600.0],["2025-11-26",72.9217,73.5829,72.9217,73.0578,996500.0],["2025-11-28",73.1768,73.5964,72.8354,73.3915,366800.0],["2025-12-01",72.9524,73.4208,72.5524,72.8256,912100.0],["2025-12-02",73.0012,73.011,72.1329,72.3475,583100.0],["2025-12-03",72.5134,73.1378,72.2695,72.6597,780100.0],["2025-12-04",72.4743,73.2549,72.4743,72.5719,537500.0],["2025-12-05",72.5036,72.7963,72.045,72.1036,793300.0],["2025-12-08",72.1036,72.1036,70.8352,70.923,1064100.0],["2025-12-09",71.1084,71.6157,69.5473,69.5668,1451700.0],["2025-12-10",69.2741,70.0059,69.2741,69.5278,2168600.0],["2025-12-11",69.9083,70.601,69.3521,69.5278,1083900.0],["2025-12-12",69.6448,70.2498,69.5082,70.0058,972100.0],["2025-12-15",70.162,70.4937,69.6839,70.1034,721900.0],["2025-12-16",70.1522,70.4742,69.0009,69.3326,1291400.0],["2025-12-17",69.118,70.5717,69.0985,70.4156,1565400.0],["2025-12-18",70.5425,71.0401,70.1912,70.6108,1740000.0],["2025-12-19",70.6205,70.8352,70.2693,70.3473,3264500.0],["2025-12-22",70.1522,70.7181,69.8205,70.5718,1502200.0],["2025-12-23",70.6498,70.8937,70.1815,70.2888,1162000.0],["2025-12-24",70.523,70.7181,70.24,70.6401,391000.0],["2025-12-26",70.8547,70.8547,70.3571,70.6401,659600.0],["2025-12-29",70.8352,70.9815,70.6498,70.7962,757900.0],["2025-12-30",71.1279,71.1572,70.5913,71.0694,790500.0],["2025-12-31",71.179,71.2084,70.239,70.5327,716500.0],["2026-01-02",70.6209,70.8363,69.7494,70.6209,1269800.0],["2026-01-05",70.3761,71.3063,69.2793,70.3271,1439600.0],["2026-01-06",69.485,70.1704,68.2022,69.0248,2149500.0],["2026-01-07",69.4752,70.1508,68.9268,68.9954,1883200.0],["2026-01-08",68.8093,70.1998,68.8093,69.3381,1851000.0],["2026-01-09",69.0933,69.6417,68.1141,69.0443,1705100.0],["2026-01-12",69.72,70.4838,68.8093,69.8963,1645200.0],["2026-01-13",69.9256,70.2096,69.2402,69.9256,1724900.0],["2026-01-14",69.9159,70.8265,69.8081,70.8069,1609800.0],["2026-01-15",70.7678,71.3847,70.4544,70.5132,1280800.0],["2026-01-16",70.2488,71.7666,70.2488,71.6686,1517000.0],["2026-01-20",71.3847,72.0603,71.1301,71.6686,1314100.0],["2026-01-21",71.8939,72.0603,70.0725,70.6894,1163500.0],["2026-01-22",70.4838,71.4728,70.2977,70.5327,1180700.0],["2026-01-23",70.6894,71.0713,70.4348,71.0419,1247200.0],["2026-01-26",71.2378,71.414,70.7286,71.1399,1186200.0],["2026-01-27",71.1888,71.5413,70.8167,71.2672,1153400.0],["2026-01-28",71.3651,71.5315,69.3283,69.6025,1004300.0],["2026-01-29",69.8277,70.6503,69.2989,70.4642,1043700.0],["2026-01-30",70.191,71.0264,69.6603,70.987,1115600.0],["2026-02-02",70.8789,71.1345,69.6898,69.8175,983000.0],["2026-02-03",69.7782,71.1345,69.6111,70.9576,1389300.0],["2026-02-04",71.39,73.3752,71.105,72.6185,1276300.0],["2026-02-05",73.1,74.9968,72.9133,74.8199,1529300.0],["2026-02-06",75.1541,75.3998,73.1295,73.4538,1042600.0],["2026-02-09",73.4735,74.1222,73.2671,74.0042,1081300.0],["2026-02-10",74.1909,75.39,74.1713,75.1934,1297300.0],["2026-02-11",75.675,75.8322,74.1418,75.4293,1974900.0],["2026-02-12",75.8027,76.6676,74.7904,75.2622,3195800.0],["2026-02-13",75.5865,76.8347,75.1443,76.7364,1409900.0],["2026-02-17",76.9035,77.9256,76.2253,77.8076,1139500.0],["2026-02-18",77.6111,77.6111,75.2818,75.3703,1640900.0],["2026-02-19",75.5079,76.1762,75.3801,75.8027,1285500.0],["2026-02-20",76.186,76.9133,75.8715,76.8936,869800.0],["2026-02-23",77.0017,77.9747,76.8936,77.955,900300.0],["2026-02-24",77.8469,78.0435,77.4636,77.8961,720300.0],["2026-02-25",77.6111,78.2794,77.0607,78.1909,907000.0],["2026-02-26",78.3383,78.7216,77.9944,78.4071,769100.0],["2026-02-27",78.2119,80.036,78.1133,79.3557,2006600.0],["2026-03-02",78.8824,80.4699,78.6556,79.9966,1116500.0],["2026-03-03",79.2965,80.9333,79.1388,80.7756,1669700.0],["2026-03-04",80.5192,80.8051,79.6811,80.677,1510000.0],["2026-03-05",79.9867,80.1544,79.3261,79.898,1191200.0],["2026-03-06",79.829,80.2234,79.2867,80.2135,1525100.0],["2026-03-09",79.8093,79.967,78.981,79.9276,1586900.0],["2026-03-10",79.7205,80.0558,78.9317,79.3655,1272400.0],["2026-03-11",78.981,79.4543,78.3894,78.7345,971200.0],["2026-03-12",78.6162,79.2374,78.202,78.5471,1049200.0],["2026-03-13",79.5627,79.9079,77.9259,78.0936,1671900.0],["2026-03-16",78.6162,79.3853,78.5176,78.6753,1491500.0],["2026-03-17",78.981,79.3951,78.4387,78.9218,1152000.0],["2026-03-18",78.6162,78.7443,77.9358,77.9654,859200.0],["2026-03-19",78.0936,78.5866,77.3639,77.571,856200.0],["2026-03-20",77.4428,77.7189,74.6425,75.0862,2980600.0],["2026-03-23",75.5496,75.5989,74.4157,74.6622,1741800.0],["2026-03-24",74.4058,74.9974,74.0311,74.1889,1252600.0],["2026-03-25",74.1494,74.4058,72.9859,73.1831,1430400.0],["2026-03-26",73.1141,73.9128,72.9662,73.3606,939700.0],["2026-03-27",73.3606,74.2776,72.9958,73.3705,945600.0],["2026-03-30",74.0903,75.0073,73.5085,73.9227,1442400.0],["2026-03-31",74.5282,75.211,73.796,74.5876,1286600.0],["2026-04-01",74.4689,75.3099,74.1819,75.0428,671900.0],["2026-04-02",75.2209,76.4478,75.1219,75.8047,895100.0],["2026-04-06",75.4386,75.8838,74.5876,74.736,980500.0],["2026-04-07",74.9636,75.963,74.8152,75.6463,1034800.0],["2026-04-08",75.2802,76.4083,75.2604,75.9531,1568800.0],["2026-04-09",75.6068,77.4769,75.6068,77.1504,833400.0],["2026-04-10",77.655,77.7144,77.0613,77.3483,648800.0],["2026-04-13",77.0118,77.6154,76.2895,76.715,836300.0],["2026-04-14",76.5963,77.3582,76.2301,76.9822,738600.0],["2026-04-15",76.7447,77.2988,76.5072,77.1899,975200.0],["2026-04-16",77.5264,78.219,77.3384,78.1003,1157100.0],["2026-04-17",77.6451,78.7731,77.4472,78.6247,1529400.0],["2026-04-20",78.8424,79.1788,78.3477,78.7237,812300.0],["2026-04-21",78.9314,79.0106,77.2691,78.031,1153200.0],["2026-04-22",79.159,79.159,75.1021,75.864,2379100.0],["2026-04-23",76.4973,76.8139,75.5276,76.4379,1084800.0],["2026-04-24",76.5468,76.7249,75.8343,75.8838,634200.0],["2026-04-27",75.7354,76.3291,74.5876,75.1813,1369300.0],["2026-04-28",75.7255,76.1015,75.2209,76.0421,1106500.0],["2026-04-29",75.9729,76.3291,75.3099,75.5474,762400.0],["2026-04-30",75.7629,76.6367,75.7232,76.5672,937500.0],["2026-05-01",76.7459,76.7459,75.8125,75.8224,713500.0],["2026-05-04",75.465,76.3189,74.9586,75.465,1045600.0],["2026-05-05",75.1572,75.7529,74.9884,75.4153,870800.0],["2026-05-06",75.4749,76.4579,75.4153,75.9615,1511200.0],["2026-05-07",76.4778,76.4778,75.2267,75.7927,1051900.0],["2026-05-08",76.1005,76.2991,75.6338,75.6834,771600.0],["2026-05-11",75.9416,76.5771,75.6636,75.8522,725000.0],["2026-05-12",76.1005,76.4778,75.5841,76.0012,931100.0],["2026-05-13",75.6338,76.2494,74.2635,74.6309,1054600.0],["2026-05-14",74.9387,75.1969,74.2238,74.7501,704200.0],["2026-05-15",74.8891,74.8891,73.777,73.9358,963500.0],["2026-05-18",74.482,75.3558,74.482,75.2366,1133400.0],["2026-05-19",74.9189,75.8125,74.7203,75.0777,1927100.0],["2026-05-20",75.1472,75.465,74.7203,75.0082,1349800.0],["2026-05-21",74.7203,75.2068,74.0848,75.1472,1053900.0],["2026-05-22",75.2267,75.2267,74.333,74.9288,924500.0],["2026-05-26",74.8394,75.3558,74.5415,74.9784,854800.0],["2026-05-27",74.8394,75.3558,74.3727,74.3827,849300.0],["2026-05-28",74.3727,74.4422,73.4592,74.0252,1810800.0],["2026-05-29",73.8528,74.1119,73.205,73.8927,1798400.0],["2026-06-01",73.3446,73.6037,72.2185,72.2185,1150600.0],["2026-06-02",72.4776,72.7566,72.0092,72.4277,1250100.0],["2026-06-03",72.2484,72.657,71.6804,71.78,1240600.0],["2026-06-04",72.7965,73.0257,70.9728,71.9793,1406500.0],["2026-06-05",72.0092,74.0122,72.0092,73.1552,1037400.0],["2026-06-08",73.3246,73.5738,72.5473,72.9858,1098900.0],["2026-06-09",73.3645,74.9689,73.2449,74.2913,1163900.0],["2026-06-10",74.9789,75.4472,74.6899,75.2679,910000.0],["2026-06-11",75.4074,76.0651,74.5105,74.5205,1230300.0],["2026-06-12",74.8991,75.5768,74.6799,75.5668,1188900.0],["2026-06-15",75.1184,75.4472,74.082,74.2115,1961400.0],["2026-06-16",74.4806,74.8493,73.9325,74.4706,1503600.0],["2026-06-17",74.1418,74.8792,73.1154,73.5538,1158600.0],["2026-06-18",73.6037,74.072,72.7367,72.9958,1829900.0],["2026-06-22",72.9858,73.9823,72.916,73.1353,862600.0],["2026-06-23",74.0621,74.2713,73.5738,74.1119,751100.0],["2026-06-24",74.2813,75.2978,74.1218,75.0586,1399400.0],["2026-06-25",75.0785,75.816,74.4806,75.7163,861400.0],["2026-06-26",76.4039,76.9022,76.1149,76.7627,1433900.0],["2026-06-29",76.3541,76.663,75.8658,76.663,1274700.0],["2026-06-30",76.21,76.73,75.68,75.74,877100.0],["2026-07-01",76.11,76.72,75.99,76.28,1366700.0],["2026-07-02",76.87,77.93,76.77,77.81,1001100.0],["2026-07-06",78,78,76.96,77.17,1573957.050467],["2026-07-07",78.11,79.29,77.73,78.4,945258.542024],["2026-07-08",78.04,78.265,77.53,77.92,1024402.163406],["2026-07-09",78.05,78.44,77.61,77.85,923066.679849],["2026-07-10",77.96,78.21,77.445,77.95,971695.382826],["2026-07-13",78.33,79.14,78.305,78.62,778870.43341],["2026-07-14",78.54,79.14,77.97,77.99,884869.876008],["2026-07-15",78.9,79.01,77.13,77.64,1108890.315824],["2026-07-16",78.1,80.77,77.8,80.75,1570132.745052],["2026-07-17",81.5,81.785,80.44,81.12,874999.195555],["2026-07-20",81,81.63,80.19,80.57,1039847.665034],["2026-07-21",79.94,80.46,79.67,80.26,908585.773404],["2026-07-22",80.68,80.705,79.94,80.22,811623.47292],["2026-07-23",80.23,80.578,79.15,79.81,857574.751602],["2026-07-24",80.1,81.28,80.1,80.63,1868912.166247],["2026-07-27",80.47,81.63,80.285,80.45,1138202.480857],["2026-07-28",81.33,81.5,80.46,81.12,1216840.296325],["2026-07-29",81.36,81.8,80.29,80.39,1942661.870553],["2026-07-30",80.05,80.205,77.35,78.41,1209295.620744],["2026-07-31",77.49,78.32,77.17,77.8,1230746.45144],["2026-08-03",77.89,78.215,76.48,76.91,1582786.39057],["2026-08-04",77.05,77.05,75.42,76.32,2007348.71654],["2026-08-05",76.57,76.5886,75.47,76.08,2002383.862009],["2026-08-06",76.52,76.65,75.42,76.35,958281.272791],["2026-08-07",76.25,76.57,75.46,75.63,1125901.380939],["2026-08-10",75.38,75.9824,74.16,74.305,146147.976808],["2026-08-11",73.97,74.16,73.275,73.39,1008480.812266],["2026-08-12",73.44,74.56,73.3425,74.36,946401.587578],["2026-08-13",74.81,75.2,74.52,75.11,935552.491368],["2026-08-14",75.08,75.39,74.635,74.74,1343912.151737],["2026-08-17",74.42,74.62,73.99,74.54,1625325.295595],["2026-08-18",75.15,75.305,74.16,74.21,715260.605131],["2026-08-19",74.5,75.085,74.285,74.39,8595360.551966],["2026-08-20",74.37,74.81,74.06,74.45,1077334.031746],["2026-08-21",74.6,74.6,73.72,73.88,734750.468251],["2026-08-24",74.13,74.835,74.0512,74.58,897988.924796],["2026-08-25",74.58,74.64,74,74.32,1042112.46026],["2026-08-26",74.32,74.645,73.65,73.67,1223500.395105],["2026-08-27",73.35,73.75,73.05,73.2,903919.906673],["2026-08-28",73.5,73.745,73.08,73.2,666351.64314],["2026-08-31",73,73.145,72.21,72.25,1234110.733242],["2026-09-01",72.42,72.95,72.205,72.5,1436712.606762],["2026-09-02",72.8,72.95,71.85,72.63,1544721.543032],["2026-09-03",73.14,73.19,72.34,72.73,1345023.448437],["2026-09-04",72.34,73.535,72.29,72.62,1497628.266281],["2026-09-08",72.8,73.53,72.73,72.78,1329887.745771],["2026-09-09",73,73.07,72.27,72.59,1431783.525487],["2026-09-10",72.735,73.03,71.34,71.49,1329511.246386],["2026-09-11",71.87,71.87,70.97,71.23,1412335.413983],["2026-09-14",71.53,72.2,70.405,70.78,1268334.521872]]}