{"t":"BANF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-26",0.846,0.8558,0.846,0.846,37200.0],["1990-03-27",0.846,0.8657,0.846,0.846,24600.0],["1990-03-28",0.846,0.8854,0.8263,0.8263,27000.0],["1990-03-29",0.846,0.905,0.8263,0.8854,28800.0],["1990-03-30",0.8263,0.8854,0.8263,0.8854,36000.0],["1990-04-02",0.8854,0.8854,0.8854,0.8854,0.0],["1990-04-03",0.8657,0.8657,0.787,0.8558,27600.0],["1990-04-04",0.846,0.8657,0.8263,0.846,7800.0],["1990-04-05",0.7673,0.7673,0.7673,0.7673,18600.0],["1990-04-06",0.787,0.787,0.7673,0.7771,49800.0],["1990-04-09",0.7673,0.8263,0.7673,0.8263,139800.0],["1990-04-10",0.787,0.8263,0.7673,0.8067,96600.0],["1990-04-11",0.7673,0.8263,0.7673,0.8067,136800.0],["1990-04-12",0.8067,0.8067,0.8067,0.8067,0.0],["1990-04-16",0.787,0.787,0.787,0.787,1200.0],["1990-04-17",0.787,0.8263,0.787,0.787,126000.0],["1990-04-18",0.787,0.8263,0.787,0.8067,45600.0],["1990-04-19",0.787,0.787,0.787,0.787,1800.0],["1990-04-20",0.787,0.787,0.787,0.787,9000.0],["1990-04-23",0.8067,0.8263,0.787,0.8263,24000.0],["1990-04-24",0.8263,0.8263,0.8263,0.8263,0.0],["1990-04-25",0.8263,0.8263,0.8263,0.8263,0.0],["1990-04-26",0.8263,0.8263,0.8263,0.8263,0.0],["1990-04-27",0.7673,0.8263,0.7673,0.8263,3600.0],["1990-04-30",0.8263,0.8263,0.8263,0.8263,0.0],["1990-05-01",0.8263,0.8263,0.8263,0.8263,0.0],["1990-05-02",0.7673,0.7673,0.7673,0.7673,2400.0],["1990-05-03",0.7673,0.8263,0.7476,0.7476,22200.0],["1990-05-04",0.728,0.728,0.728,0.728,6000.0],["1990-05-07",0.728,0.728,0.728,0.728,0.0],["1990-05-08",0.728,0.728,0.728,0.728,0.0],["1990-05-09",0.728,0.728,0.728,0.728,0.0],["1990-05-10",0.728,0.728,0.728,0.728,0.0],["1990-05-11",0.728,0.728,0.728,0.728,0.0],["1990-05-14",0.728,0.728,0.728,0.728,0.0],["1990-05-15",0.728,0.728,0.728,0.728,1800.0],["1990-05-16",0.7476,0.7476,0.7476,0.7476,9000.0],["1990-05-17",0.7673,0.7673,0.7476,0.7476,22200.0],["1990-05-18",0.7476,0.7476,0.7476,0.7476,0.0],["1990-05-21",0.7476,0.7476,0.7476,0.7476,0.0],["1990-05-22",0.7476,0.7476,0.7476,0.7476,0.0],["1990-05-23",0.7476,0.7476,0.7476,0.7476,0.0],["1990-05-24",0.7476,0.7476,0.7476,0.7476,0.0],["1990-05-25",0.7476,0.7476,0.7476,0.7476,1800.0],["1990-05-29",0.7476,0.7476,0.7476,0.7476,0.0],["1990-05-30",0.7476,0.7476,0.7476,0.7476,600.0],["1990-05-31",0.7476,0.7476,0.7476,0.7476,0.0],["1990-06-01",0.7575,0.7575,0.7476,0.7476,60000.0],["1990-06-04",0.7476,0.7476,0.7476,0.7476,3000.0],["1990-06-05",0.787,0.8165,0.787,0.8165,23400.0],["1990-06-06",0.8165,0.8165,0.8165,0.8165,0.0],["1990-06-07",0.8165,0.8165,0.8165,0.8165,0.0],["1990-06-08",0.8263,0.8263,0.7476,0.7476,33600.0],["1990-06-11",0.7476,0.7476,0.7476,0.7476,600.0],["1990-06-12",0.7476,0.7476,0.7476,0.7476,0.0],["1990-06-13",0.7476,0.7476,0.7476,0.7476,0.0],["1990-06-14",0.7476,0.7476,0.7476,0.7476,0.0],["1990-06-15",0.7476,0.7476,0.7476,0.7476,0.0],["1990-06-18",0.7476,0.7476,0.7476,0.7476,0.0],["1990-06-19",0.7673,0.7673,0.7673,0.7673,3000.0],["1990-06-20",0.7673,0.7673,0.7673,0.7673,0.0],["1990-06-21",0.7673,0.7673,0.7673,0.7673,0.0],["1990-06-22",0.7673,0.7673,0.7673,0.7673,3600.0],["1990-06-25",0.7673,0.7673,0.7673,0.7673,0.0],["1990-06-26",0.7673,0.7673,0.7673,0.7673,3000.0],["1990-06-27",0.7673,0.7673,0.7673,0.7673,0.0],["1990-06-28",0.728,0.728,0.728,0.728,1800.0],["1990-06-29",0.728,0.728,0.728,0.728,0.0],["1990-07-02",0.728,0.728,0.728,0.728,0.0],["1990-07-03",0.728,0.728,0.728,0.728,0.0],["1990-07-05",0.728,0.728,0.7083,0.7083,21000.0],["1990-07-06",0.7083,0.7083,0.7083,0.7083,0.0],["1990-07-09",0.7083,0.728,0.7083,0.7083,13200.0],["1990-07-10",0.7083,0.7083,0.7083,0.7083,0.0],["1990-07-11",0.7083,0.7083,0.7083,0.7083,2400.0],["1990-07-12",0.7083,0.7083,0.7083,0.7083,38400.0],["1990-07-13",0.7673,0.7673,0.7083,0.728,22200.0],["1990-07-16",0.728,0.728,0.728,0.728,0.0],["1990-07-17",0.7083,0.7083,0.7083,0.7083,3000.0],["1990-07-18",0.7083,0.7476,0.7083,0.7476,13200.0],["1990-07-19",0.7476,0.7476,0.728,0.7476,36000.0],["1990-07-20",0.728,0.7673,0.7083,0.728,160200.0],["1990-07-23",0.728,0.7476,0.728,0.7476,13800.0],["1990-07-24",0.7476,0.7476,0.7476,0.7476,9000.0],["1990-07-25",0.7476,0.7476,0.7476,0.7476,0.0],["1990-07-26",0.7083,0.7673,0.7083,0.7673,13200.0],["1990-07-27",0.7673,0.7673,0.7673,0.7673,4800.0],["1990-07-30",0.7673,0.7673,0.7673,0.7673,6000.0],["1990-07-31",0.728,0.728,0.728,0.728,1200.0],["1990-08-01",0.728,0.728,0.728,0.728,0.0],["1990-08-02",0.728,0.7673,0.728,0.7673,4800.0],["1990-08-03",0.728,0.728,0.728,0.728,0.0],["1990-08-06",0.728,0.728,0.728,0.728,0.0],["1990-08-07",0.728,0.728,0.728,0.728,0.0],["1990-08-08",0.728,0.728,0.728,0.728,0.0],["1990-08-09",0.728,0.728,0.728,0.728,0.0],["1990-08-10",0.7083,0.7083,0.7083,0.7083,1200.0],["1990-08-13",0.7673,0.7673,0.7673,0.7673,4800.0],["1990-08-14",0.7083,0.7673,0.7083,0.7083,2400.0],["1990-08-15",0.7083,0.7083,0.7083,0.7083,0.0],["1990-08-16",0.7673,0.7673,0.7673,0.7673,1200.0],["1990-08-17",0.7673,0.7673,0.7673,0.7673,1800.0],["1990-08-20",0.7673,0.7673,0.7673,0.7673,2400.0],["1990-08-21",0.7673,0.7673,0.7476,0.7476,27000.0],["1990-08-22",0.728,0.728,0.728,0.728,6000.0],["1990-08-23",0.728,0.728,0.728,0.728,0.0],["1990-08-24",0.728,0.728,0.728,0.728,0.0],["1990-08-27",0.728,0.728,0.728,0.728,0.0],["1990-08-28",0.728,0.728,0.728,0.728,0.0],["1990-08-29",0.728,0.728,0.728,0.728,0.0],["1990-08-30",0.728,0.728,0.728,0.728,1200.0],["1990-08-31",0.8067,0.8067,0.7575,0.7575,48600.0],["1990-09-04",0.7575,0.7575,0.7575,0.7575,0.0],["1990-09-05",0.728,0.728,0.728,0.728,600.0],["1990-09-06",0.728,0.728,0.728,0.728,0.0],["1990-09-07",0.728,0.728,0.728,0.728,0.0],["1990-09-10",0.728,0.728,0.728,0.728,1800.0],["1990-09-11",0.728,0.728,0.728,0.728,0.0],["1990-09-12",0.728,0.728,0.728,0.728,1200.0],["1990-09-13",0.728,0.728,0.728,0.728,0.0],["1990-09-14",0.728,0.8067,0.728,0.7673,18600.0],["1990-09-17",0.7673,0.7673,0.7673,0.7673,0.0],["1990-09-18",0.7673,0.7673,0.7673,0.7673,0.0],["1990-09-19",0.7673,0.7673,0.7673,0.7673,0.0],["1990-09-20",0.7673,0.7673,0.7673,0.7673,0.0],["1990-09-21",0.7673,0.7673,0.7083,0.7673,12600.0],["1990-09-24",0.6984,0.6984,0.6984,0.6984,3600.0],["1990-09-25",0.6984,0.6984,0.6984,0.6984,0.0],["1990-09-26",0.6984,0.6984,0.6984,0.6984,0.0],["1990-09-27",0.6984,0.6984,0.6984,0.6984,0.0],["1990-09-28",0.6984,0.6984,0.6984,0.6984,0.0],["1990-10-01",0.6984,0.6984,0.6984,0.6984,0.0],["1990-10-02",0.6689,0.7083,0.6689,0.6886,10800.0],["1990-10-03",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-04",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-05",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-08",0.6296,0.7083,0.6296,0.7083,3000.0],["1990-10-09",0.6984,0.6984,0.6099,0.6493,9600.0],["1990-10-10",0.6099,0.6099,0.6099,0.6099,4200.0],["1990-10-11",0.6788,0.6886,0.6788,0.6886,4800.0],["1990-10-12",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-15",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-16",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-17",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-18",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-19",0.6886,0.6886,0.6886,0.6886,0.0],["1990-10-22",0.6886,0.7083,0.6886,0.7083,2400.0],["1990-10-23",0.6099,0.6099,0.6099,0.6099,1800.0],["1990-10-24",0.6099,0.6099,0.6099,0.6099,3000.0],["1990-10-25",0.6493,0.6493,0.6493,0.6493,3000.0],["1990-10-26",0.6099,0.6689,0.6099,0.6689,9000.0],["1990-10-29",0.6689,0.6689,0.6689,0.6689,0.0],["1990-10-30",0.6886,0.6886,0.6886,0.6886,3000.0],["1990-10-31",0.6886,0.6886,0.6886,0.6886,0.0],["1990-11-01",0.6099,0.6099,0.6099,0.6099,600.0],["1990-11-02",0.6099,0.6099,0.6099,0.6099,0.0],["1990-11-05",0.6099,0.6099,0.6099,0.6099,0.0],["1990-11-06",0.6099,0.6099,0.6099,0.6099,0.0],["1990-11-07",0.6099,0.6099,0.6099,0.6099,0.0],["1990-11-08",0.6099,0.6099,0.6099,0.6099,0.0],["1990-11-09",0.6099,0.6689,0.6099,0.6689,6600.0],["1990-11-12",0.6689,0.6689,0.6689,0.6689,0.0],["1990-11-13",0.7083,0.7476,0.7083,0.728,105000.0],["1990-11-14",0.7083,0.7083,0.7083,0.7083,4800.0],["1990-11-15",0.7476,0.7771,0.7476,0.7771,12000.0],["1990-11-16",0.7083,0.7083,0.7083,0.7083,3600.0],["1990-11-19",0.7083,0.7083,0.7083,0.7083,0.0],["1990-11-20",0.8263,0.8263,0.8263,0.8263,600.0],["1990-11-21",0.8263,0.8263,0.8263,0.8263,0.0],["1990-11-23",0.8263,0.8263,0.8263,0.8263,0.0],["1990-11-26",0.787,0.787,0.787,0.787,600.0],["1990-11-27",0.787,0.787,0.787,0.787,0.0],["1990-11-28",0.787,0.787,0.787,0.787,0.0],["1990-11-29",0.787,0.787,0.787,0.787,0.0],["1990-11-30",0.787,0.787,0.787,0.787,0.0],["1990-12-03",0.787,0.787,0.787,0.787,0.0],["1990-12-04",0.787,0.787,0.787,0.787,0.0],["1990-12-05",0.7083,0.7083,0.7083,0.7083,1800.0],["1990-12-06",0.7083,0.7083,0.7083,0.7083,0.0],["1990-12-07",0.7083,0.7476,0.7083,0.7476,24000.0],["1990-12-10",0.7476,0.7476,0.7476,0.7476,0.0],["1990-12-11",0.7476,0.7476,0.7476,0.7476,0.0],["1990-12-12",0.7378,0.7575,0.7378,0.7575,1200.0],["1990-12-13",0.7083,0.7476,0.7083,0.728,18000.0],["1990-12-14",0.728,0.728,0.728,0.728,0.0],["1990-12-17",0.7476,0.7476,0.7083,0.7083,6000.0],["1990-12-18",0.728,0.7378,0.728,0.7378,12000.0],["1990-12-19",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-20",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-21",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-24",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-26",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-27",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-28",0.7378,0.7378,0.7378,0.7378,0.0],["1990-12-31",0.728,0.728,0.728,0.728,3000.0],["1991-01-02",0.728,0.728,0.728,0.728,0.0],["1991-01-03",0.728,0.728,0.728,0.728,600.0],["1991-01-04",0.728,0.7476,0.728,0.7476,39000.0],["1991-01-07",0.7476,0.7476,0.7476,0.7476,0.0],["1991-01-08",0.728,0.8067,0.728,0.787,31200.0],["1991-01-09",0.728,0.7476,0.728,0.7476,2400.0],["1991-01-10",0.728,0.728,0.728,0.728,1200.0],["1991-01-11",0.728,0.7673,0.728,0.7673,4800.0],["1991-01-14",0.7476,0.7476,0.7476,0.7476,600.0],["1991-01-15",0.7476,0.7476,0.7476,0.7476,0.0],["1991-01-16",0.7476,0.7476,0.7476,0.7476,0.0],["1991-01-17",0.787,0.787,0.787,0.787,6000.0],["1991-01-18",0.7378,0.8067,0.7378,0.8067,24000.0],["1991-01-21",0.8067,0.8067,0.8067,0.8067,0.0],["1991-01-22",0.8067,0.8067,0.8067,0.8067,0.0],["1991-01-23",0.8067,0.8067,0.8067,0.8067,0.0],["1991-01-24",0.7083,0.7083,0.7083,0.7083,6000.0],["1991-01-25",0.7083,0.7083,0.7083,0.7083,0.0],["1991-01-28",0.7083,0.7083,0.7083,0.7083,0.0],["1991-01-29",0.7083,0.7083,0.7083,0.7083,0.0],["1991-01-30",0.7083,0.7083,0.7083,0.7083,0.0],["1991-01-31",0.787,0.787,0.787,0.787,6000.0],["1991-02-01",0.728,0.7476,0.728,0.7476,36000.0],["1991-02-04",0.8263,0.9444,0.7771,0.9444,435600.0],["1991-02-05",0.8657,0.9837,0.8657,0.9837,10800.0],["1991-02-06",0.9837,0.9837,0.8657,0.8952,63000.0],["1991-02-07",0.9837,1.0231,0.905,1.0231,54000.0],["1991-02-08",1.0231,1.0231,0.9247,0.9247,43200.0],["1991-02-11",0.905,0.9444,0.905,0.9247,25200.0],["1991-02-12",0.9641,0.9641,0.9641,0.9641,600.0],["1991-02-13",0.9837,0.9837,0.8657,0.9444,24600.0],["1991-02-14",0.8657,0.9247,0.8657,0.8657,37200.0],["1991-02-15",0.9444,0.9444,0.9444,0.9444,6000.0],["1991-02-19",0.905,0.9444,0.905,0.9444,21000.0],["1991-02-20",0.9247,0.9444,0.9247,0.9444,4200.0],["1991-02-21",0.9444,0.9444,0.9444,0.9444,6000.0],["1991-02-22",0.9165,0.9165,0.8966,0.8966,15000.0],["1991-02-25",0.8766,0.9165,0.8766,0.8766,17400.0],["1991-02-26",0.9364,0.9364,0.8966,0.8966,15000.0],["1991-02-27",0.8766,0.8766,0.8766,0.8766,1200.0],["1991-02-28",0.8766,0.8766,0.8766,0.8766,0.0],["1991-03-01",0.9364,0.9364,0.8966,0.8966,18000.0],["1991-03-04",1.0161,1.0161,1.0161,1.0161,1200.0],["1991-03-05",0.9563,0.9862,0.9165,0.9862,63000.0],["1991-03-06",1.0161,1.0161,1.0161,1.0161,6000.0],["1991-03-07",0.9563,0.9962,0.9563,0.9962,60000.0],["1991-03-08",0.9563,0.9563,0.9563,0.9563,1800.0],["1991-03-11",0.9563,0.9563,0.9563,0.9563,0.0],["1991-03-12",0.9563,0.9563,0.9563,0.9563,0.0],["1991-03-13",0.9563,1.0759,0.9563,1.0759,24000.0],["1991-03-14",1.0759,1.0759,1.0759,1.0759,0.0],["1991-03-15",0.9563,0.9563,0.9563,0.9563,1800.0],["1991-03-18",0.9165,0.9962,0.9165,0.9165,4200.0],["1991-03-19",0.9165,0.9165,0.9165,0.9165,0.0],["1991-03-20",0.9563,0.9763,0.9563,0.9763,10200.0],["1991-03-21",0.9763,0.9763,0.9763,0.9763,0.0],["1991-03-22",0.9165,0.9563,0.9165,0.9563,2400.0],["1991-03-25",0.9165,1.036,0.9165,1.036,6000.0],["1991-03-26",0.9364,0.9563,0.9165,0.9563,33000.0],["1991-03-27",0.9563,0.9563,0.9563,0.9563,0.0],["1991-03-28",0.9165,0.9165,0.9165,0.9165,1200.0],["1991-04-01",0.9165,0.9165,0.9165,0.9165,1800.0],["1991-04-02",0.9165,0.9165,0.9165,0.9165,0.0],["1991-04-03",0.9165,0.9165,0.9165,0.9165,9000.0],["1991-04-04",1.0161,1.0161,0.9165,0.9165,7800.0],["1991-04-05",0.9962,0.9962,0.9962,0.9962,6600.0],["1991-04-08",0.9563,0.9563,0.9563,0.9563,6000.0],["1991-04-09",0.9563,0.9563,0.9563,0.9563,0.0],["1991-04-10",0.9563,0.9563,0.9563,0.9563,0.0],["1991-04-11",0.9663,0.9763,0.9563,0.9563,39000.0],["1991-04-12",0.9165,0.9962,0.9165,0.9962,5400.0],["1991-04-15",0.9663,0.9663,0.9663,0.9663,4800.0],["1991-04-16",0.9663,0.9663,0.9663,0.9663,0.0],["1991-04-17",1.0759,1.0759,1.0759,1.0759,600.0],["1991-04-18",1.0759,1.0759,1.0759,1.0759,0.0],["1991-04-19",1.0759,1.0759,1.0759,1.0759,0.0],["1991-04-22",1.0759,1.0759,1.0759,1.0759,600.0],["1991-04-23",0.9563,0.9563,0.9563,0.9563,6000.0],["1991-04-24",0.9563,1.036,0.9563,1.036,60000.0],["1991-04-25",1.036,1.036,1.036,1.036,0.0],["1991-04-26",1.036,1.036,1.036,1.036,0.0],["1991-04-29",0.9763,1.0958,0.9763,1.0958,4800.0],["1991-04-30",1.0261,1.036,1.0261,1.036,15000.0],["1991-05-01",1.046,1.046,1.036,1.036,15000.0],["1991-05-02",1.036,1.0659,1.036,1.0659,24000.0],["1991-05-03",1.0659,1.0659,1.0659,1.0659,0.0],["1991-05-06",1.056,1.0659,1.056,1.056,4800.0],["1991-05-07",1.036,1.036,1.036,1.036,8400.0],["1991-05-08",1.036,1.036,1.036,1.036,2400.0],["1991-05-09",1.036,1.036,1.036,1.036,0.0],["1991-05-10",1.056,1.0659,1.056,1.0659,2400.0],["1991-05-13",1.0858,1.1058,1.0858,1.1058,67800.0],["1991-05-14",1.0958,1.1058,1.0958,1.1058,1800.0],["1991-05-15",1.1157,1.1157,1.0958,1.1157,16800.0],["1991-05-16",1.1157,1.1157,1.1157,1.1157,0.0],["1991-05-17",1.1157,1.1157,1.0958,1.0958,10800.0],["1991-05-20",1.0918,1.0918,1.0918,1.0918,0.0],["1991-05-21",1.112,1.112,1.112,1.112,4200.0],["1991-05-22",1.112,1.1322,1.112,1.1322,6000.0],["1991-05-23",1.1322,1.1322,1.1322,1.1322,30000.0],["1991-05-24",1.1322,1.1322,1.1322,1.1322,0.0],["1991-05-28",1.1221,1.1221,1.1221,1.1221,600.0],["1991-05-29",1.1221,1.1221,1.1221,1.1221,0.0],["1991-05-30",1.1221,1.1221,1.1221,1.1221,0.0],["1991-05-31",1.1322,1.1322,1.1322,1.1322,9000.0],["1991-06-03",1.1322,1.1322,1.1322,1.1322,0.0],["1991-06-04",1.1221,1.1221,1.1221,1.1221,6000.0],["1991-06-05",1.1221,1.1221,1.1221,1.1221,600.0],["1991-06-06",1.1221,1.1221,1.1221,1.1221,0.0],["1991-06-07",1.1221,1.1221,1.112,1.112,7800.0],["1991-06-10",1.112,1.112,1.112,1.112,0.0],["1991-06-11",1.112,1.112,1.112,1.112,0.0],["1991-06-12",1.112,1.112,1.1019,1.1019,43800.0],["1991-06-13",1.0918,1.0918,1.0816,1.0918,9000.0],["1991-06-14",1.0918,1.0918,1.0918,1.0918,0.0],["1991-06-17",1.0918,1.0918,1.0918,1.0918,0.0],["1991-06-18",1.1019,1.1019,1.1019,1.1019,1200.0],["1991-06-19",1.112,1.112,1.112,1.112,1800.0],["1991-06-20",1.112,1.112,1.112,1.112,0.0],["1991-06-21",1.112,1.112,1.112,1.112,0.0],["1991-06-24",1.1019,1.1019,1.1019,1.1019,600.0],["1991-06-25",1.0816,1.0918,1.0715,1.0715,15000.0],["1991-06-26",1.0715,1.0816,1.0715,1.0816,6600.0],["1991-06-27",1.0816,1.0816,1.0816,1.0816,0.0],["1991-06-28",1.0816,1.0816,1.0816,1.0816,0.0],["1991-07-01",1.0816,1.0816,1.0816,1.0816,0.0],["1991-07-02",1.0614,1.0816,1.0614,1.0614,8400.0],["1991-07-03",1.0614,1.0614,1.0614,1.0614,0.0],["1991-07-05",1.0614,1.0614,1.0614,1.0614,0.0],["1991-07-08",1.0513,1.0513,1.0513,1.0513,1200.0],["1991-07-09",1.0412,1.0412,1.0412,1.0412,2400.0],["1991-07-10",1.0513,1.0513,1.0513,1.0513,600.0],["1991-07-11",1.0513,1.0513,1.0513,1.0513,0.0],["1991-07-12",1.0614,1.0614,1.0614,1.0614,1200.0],["1991-07-15",1.0513,1.0614,1.0513,1.0614,9600.0],["1991-07-16",1.0614,1.0918,1.0614,1.0918,12000.0],["1991-07-17",1.1019,1.1221,1.1019,1.1221,6000.0],["1991-07-18",1.1322,1.1322,1.1322,1.1322,12000.0],["1991-07-19",1.1322,1.1322,1.1322,1.1322,0.0],["1991-07-22",1.1423,1.1423,1.1221,1.1221,6000.0],["1991-07-23",1.1221,1.1221,1.1221,1.1221,0.0],["1991-07-24",1.1322,1.1322,1.1322,1.1322,8400.0],["1991-07-25",1.1625,1.1625,1.1221,1.1221,19800.0],["1991-07-26",1.1423,1.1423,1.1322,1.1322,7200.0],["1991-07-29",1.1423,1.1423,1.1322,1.1322,3600.0],["1991-07-30",1.1322,1.1322,1.1322,1.1322,3000.0],["1991-07-31",1.1322,1.1322,1.1019,1.1019,12600.0],["1991-08-01",1.1019,1.1019,1.1019,1.1019,3000.0],["1991-08-02",1.1019,1.1019,1.1019,1.1019,0.0],["1991-08-05",1.1221,1.1322,1.1221,1.1322,16800.0],["1991-08-06",1.1322,1.1322,1.1322,1.1322,0.0],["1991-08-07",1.1322,1.1322,1.1322,1.1322,18000.0],["1991-08-08",1.1322,1.1322,1.1322,1.1322,0.0],["1991-08-09",1.1322,1.1322,1.1322,1.1322,0.0],["1991-08-12",1.1423,1.1625,1.1423,1.1625,18000.0],["1991-08-13",1.1726,1.1726,1.1726,1.1726,7800.0],["1991-08-14",1.1928,1.1928,1.1827,1.1827,7800.0],["1991-08-15",1.203,1.203,1.203,1.203,9000.0],["1991-08-16",1.203,1.203,1.203,1.203,6600.0],["1991-08-19",1.1784,1.1784,1.1681,1.1784,7200.0],["1991-08-20",1.1886,1.1886,1.1886,1.1886,63000.0],["1991-08-21",1.1989,1.1989,1.1989,1.1989,600.0],["1991-08-22",1.2194,1.2194,1.2091,1.2091,8400.0],["1991-08-23",1.2194,1.2194,1.2091,1.2091,7800.0],["1991-08-26",1.2091,1.2194,1.2091,1.2194,12000.0],["1991-08-27",1.2296,1.2296,1.2296,1.2296,9000.0],["1991-08-28",1.2194,1.2398,1.2194,1.2296,13800.0],["1991-08-29",1.2296,1.2296,1.2296,1.2296,0.0],["1991-08-30",1.2091,1.2398,1.2091,1.2296,4800.0],["1991-09-03",1.2296,1.2296,1.2296,1.2296,1800.0],["1991-09-04",1.2091,1.2091,1.2091,1.2091,600.0],["1991-09-05",1.2091,1.2091,1.2091,1.2091,0.0],["1991-09-06",1.2194,1.2194,1.1989,1.1989,6600.0],["1991-09-09",1.2091,1.2091,1.2091,1.2091,1200.0],["1991-09-10",1.2091,1.2091,1.1886,1.1886,21000.0],["1991-09-11",1.1989,1.2296,1.1989,1.2296,29400.0],["1991-09-12",1.2091,1.2091,1.2091,1.2091,12000.0],["1991-09-13",1.2091,1.2091,1.2091,1.2091,0.0],["1991-09-16",1.2091,1.2091,1.2091,1.2091,0.0],["1991-09-17",1.1989,1.1989,1.1886,1.1989,9600.0],["1991-09-18",1.1989,1.2194,1.1989,1.2194,6000.0],["1991-09-19",1.1989,1.1989,1.1989,1.1989,30000.0],["1991-09-20",1.2194,1.2194,1.1989,1.1989,36000.0],["1991-09-23",1.1989,1.1989,1.1989,1.1989,1200.0],["1991-09-24",1.1989,1.1989,1.1989,1.1989,0.0],["1991-09-25",1.1989,1.1989,1.1784,1.1784,37200.0],["1991-09-26",1.1989,1.1989,1.1989,1.1989,12000.0],["1991-09-27",1.1989,1.1989,1.1989,1.1989,2400.0],["1991-09-30",1.2194,1.2194,1.2194,1.2194,4800.0],["1991-10-01",1.1886,1.1886,1.1886,1.1886,12000.0],["1991-10-02",1.1886,1.1886,1.1886,1.1886,0.0],["1991-10-03",1.1886,1.1886,1.1784,1.1784,4200.0],["1991-10-04",1.1681,1.1681,1.1681,1.1681,6000.0],["1991-10-07",1.1681,1.1681,1.1681,1.1681,1200.0],["1991-10-08",1.1681,1.1886,1.1681,1.1886,12000.0],["1991-10-09",1.1989,1.2091,1.1886,1.1886,6600.0],["1991-10-10",1.1784,1.1784,1.1784,1.1784,600.0],["1991-10-11",1.1989,1.1989,1.1784,1.1989,9600.0],["1991-10-14",1.1886,1.2091,1.1886,1.2091,24000.0],["1991-10-15",1.2194,1.2194,1.2194,1.2194,3000.0],["1991-10-16",1.2091,1.2091,1.2091,1.2091,600.0],["1991-10-17",1.2296,1.2501,1.2296,1.2501,4800.0],["1991-10-18",1.2603,1.2808,1.2501,1.2808,12600.0],["1991-10-21",1.3013,1.3013,1.3013,1.3013,9600.0],["1991-10-22",1.3013,1.3013,1.2706,1.2706,7200.0],["1991-10-23",1.2808,1.2808,1.2501,1.2501,8400.0],["1991-10-24",1.2194,1.2398,1.2194,1.2398,13200.0],["1991-10-25",1.2501,1.2501,1.2501,1.2501,3000.0],["1991-10-28",1.2296,1.2501,1.2296,1.2501,3000.0],["1991-10-29",1.2296,1.2501,1.2296,1.2501,6600.0],["1991-10-30",1.2501,1.2501,1.2501,1.2501,1800.0],["1991-10-31",1.2296,1.2501,1.2296,1.2501,4200.0],["1991-11-01",1.2501,1.2501,1.2501,1.2501,1800.0],["1991-11-04",1.2501,1.2501,1.2501,1.2501,0.0],["1991-11-05",1.2296,1.2296,1.2296,1.2296,3600.0],["1991-11-06",1.2296,1.2296,1.2296,1.2296,0.0],["1991-11-07",1.2194,1.2194,1.2194,1.2194,6000.0],["1991-11-08",1.2194,1.2194,1.2194,1.2194,0.0],["1991-11-11",1.2194,1.2194,1.2194,1.2194,600.0],["1991-11-12",1.2194,1.2296,1.2194,1.2296,7200.0],["1991-11-13",1.2296,1.2296,1.2296,1.2296,0.0],["1991-11-14",1.2296,1.2296,1.2194,1.2194,2400.0],["1991-11-15",1.2194,1.2194,1.2194,1.2194,6600.0],["1991-11-18",1.2296,1.2296,1.2296,1.2296,4800.0],["1991-11-19",1.2296,1.2296,1.2296,1.2296,1200.0],["1991-11-20",1.2501,1.2501,1.2296,1.2296,7800.0],["1991-11-21",1.2501,1.2501,1.2501,1.2501,600.0],["1991-11-22",1.2459,1.2459,1.2459,1.2459,0.0],["1991-11-25",1.2252,1.2252,1.2252,1.2252,6000.0],["1991-11-26",1.2252,1.2252,1.2252,1.2252,1200.0],["1991-11-27",1.2459,1.2459,1.2356,1.2356,1800.0],["1991-11-29",1.2356,1.2356,1.2356,1.2356,0.0],["1991-12-02",1.2356,1.2356,1.2356,1.2356,0.0],["1991-12-03",1.2356,1.2356,1.2356,1.2356,0.0],["1991-12-04",1.2459,1.2459,1.2459,1.2459,1200.0],["1991-12-05",1.2459,1.2459,1.2459,1.2459,600.0],["1991-12-06",1.2356,1.2356,1.2356,1.2356,1200.0],["1991-12-09",1.2356,1.2356,1.2356,1.2356,600.0],["1991-12-10",1.2356,1.2356,1.2356,1.2356,600.0],["1991-12-11",1.2356,1.2356,1.2356,1.2356,0.0],["1991-12-12",1.2356,1.2356,1.2356,1.2356,0.0],["1991-12-13",1.2459,1.2459,1.2356,1.2356,33000.0],["1991-12-16",1.2252,1.2252,1.2252,1.2252,6600.0],["1991-12-17",1.2252,1.2252,1.2252,1.2252,0.0],["1991-12-18",1.2252,1.2252,1.2252,1.2252,0.0],["1991-12-19",1.2252,1.2252,1.2252,1.2252,0.0],["1991-12-20",1.2252,1.2252,1.2252,1.2252,0.0],["1991-12-23",1.2252,1.2252,1.2252,1.2252,0.0],["1991-12-24",1.2252,1.2252,1.2252,1.2252,0.0],["1991-12-26",1.2459,1.2459,1.2459,1.2459,600.0],["1991-12-27",1.2459,1.2875,1.2459,1.2771,81000.0],["1991-12-30",1.2979,1.3186,1.2667,1.2875,39600.0],["1991-12-31",1.2875,1.3186,1.2875,1.3186,12600.0],["1992-01-02",1.329,1.3705,1.329,1.3705,13800.0],["1992-01-03",1.3809,1.4121,1.3809,1.3913,18600.0],["1992-01-06",1.4017,1.4224,1.3913,1.4121,23400.0],["1992-01-07",1.4017,1.4121,1.3913,1.4121,9600.0],["1992-01-08",1.4224,1.4847,1.4224,1.4847,82200.0],["1992-01-09",1.5055,1.6093,1.5055,1.5367,41400.0],["1992-01-10",1.5574,1.5782,1.4951,1.4951,86400.0],["1992-01-13",1.4951,1.4951,1.4951,1.4951,6000.0],["1992-01-14",1.4744,1.4744,1.4536,1.4536,15000.0],["1992-01-15",1.4744,1.4951,1.4744,1.4951,19200.0],["1992-01-16",1.4951,1.5263,1.4951,1.5263,35400.0],["1992-01-17",1.5367,1.5367,1.5055,1.5159,23400.0],["1992-01-20",1.4951,1.5055,1.4951,1.5055,17400.0],["1992-01-21",1.4847,1.4847,1.4847,1.4847,7800.0],["1992-01-22",1.4536,1.4744,1.4432,1.4432,34800.0],["1992-01-23",1.4224,1.4328,1.4224,1.4328,3600.0],["1992-01-24",1.4328,1.464,1.4328,1.464,13800.0],["1992-01-27",1.4744,1.4847,1.4744,1.4744,6600.0],["1992-01-28",1.4847,1.5055,1.4847,1.4951,15000.0],["1992-01-29",1.4847,1.5055,1.4847,1.4951,28200.0],["1992-01-30",1.4951,1.4951,1.4951,1.4951,51000.0],["1992-01-31",1.5055,1.5055,1.4744,1.4744,9000.0],["1992-02-03",1.4744,1.4951,1.464,1.464,8400.0],["1992-02-04",1.4847,1.4847,1.4328,1.4536,36600.0],["1992-02-05",1.4432,1.4744,1.4432,1.4744,10800.0],["1992-02-06",1.4744,1.4847,1.464,1.4847,9600.0],["1992-02-07",1.4744,1.4951,1.4744,1.4951,13800.0],["1992-02-10",1.4744,1.4744,1.4744,1.4744,7800.0],["1992-02-11",1.464,1.464,1.464,1.464,600.0],["1992-02-12",1.464,1.464,1.4536,1.4536,8400.0],["1992-02-13",1.464,1.464,1.4536,1.4536,7800.0],["1992-02-14",1.4536,1.4536,1.4536,1.4536,3000.0],["1992-02-18",1.4536,1.4536,1.4224,1.4224,10800.0],["1992-02-19",1.4224,1.4432,1.4224,1.4224,11400.0],["1992-02-20",1.4328,1.4328,1.4224,1.4328,3000.0],["1992-02-21",1.4432,1.4744,1.4328,1.4328,23400.0],["1992-02-24",1.4391,1.4391,1.3971,1.3971,16200.0],["1992-02-25",1.4076,1.4181,1.4076,1.4181,3600.0],["1992-02-26",1.4286,1.4706,1.4286,1.4706,23400.0],["1992-02-27",1.4706,1.4706,1.4706,1.4706,0.0],["1992-02-28",1.4706,1.4706,1.4706,1.4706,1200.0],["1992-03-02",1.4811,1.4811,1.4811,1.4811,4200.0],["1992-03-03",1.4917,1.4917,1.4917,1.4917,1200.0],["1992-03-04",1.4917,1.4917,1.4811,1.4811,1800.0],["1992-03-05",1.4917,1.4917,1.4917,1.4917,600.0],["1992-03-06",1.4917,1.4917,1.4917,1.4917,0.0],["1992-03-09",1.4917,1.5022,1.4917,1.5022,5400.0],["1992-03-10",1.5022,1.5022,1.4811,1.5022,13800.0],["1992-03-11",1.4811,1.5022,1.4706,1.4917,11400.0],["1992-03-12",1.4706,1.4917,1.4601,1.4811,9000.0],["1992-03-13",1.4601,1.4811,1.4601,1.4811,3600.0],["1992-03-16",1.4601,1.4601,1.4601,1.4601,1200.0],["1992-03-17",1.4706,1.4811,1.4601,1.4811,20400.0],["1992-03-18",1.4811,1.4811,1.4811,1.4811,6600.0],["1992-03-19",1.4811,1.4811,1.4706,1.4811,12600.0],["1992-03-20",1.4811,1.4811,1.4601,1.4811,13800.0],["1992-03-23",1.4811,1.4811,1.4811,1.4811,0.0],["1992-03-24",1.4601,1.4811,1.4496,1.4811,34800.0],["1992-03-25",1.4811,1.4811,1.4811,1.4811,7200.0],["1992-03-26",1.4601,1.4811,1.4601,1.4811,11400.0],["1992-03-27",1.4917,1.4917,1.4811,1.4917,5400.0],["1992-03-30",1.5022,1.5022,1.4811,1.5022,31200.0],["1992-03-31",1.4917,1.5022,1.4917,1.5022,2400.0],["1992-04-01",1.5127,1.5127,1.5127,1.5127,12600.0],["1992-04-02",1.5127,1.5757,1.5127,1.5547,42600.0],["1992-04-03",1.5652,1.5862,1.5547,1.5757,13200.0],["1992-04-06",1.5757,1.5862,1.5547,1.5862,9600.0],["1992-04-07",1.5652,1.5652,1.5652,1.5652,3000.0],["1992-04-08",1.5757,1.5757,1.5547,1.5652,4800.0],["1992-04-09",1.5862,1.5967,1.5547,1.5967,21600.0],["1992-04-10",1.5967,1.6387,1.5862,1.6387,51000.0],["1992-04-13",1.6597,1.6597,1.5862,1.5967,29400.0],["1992-04-14",1.5967,1.5967,1.5757,1.5757,6000.0],["1992-04-15",1.5967,1.6072,1.5757,1.6072,24000.0],["1992-04-16",1.6072,1.6177,1.5967,1.6177,12600.0],["1992-04-20",1.6177,1.6282,1.6177,1.6282,4200.0],["1992-04-21",1.6282,1.6282,1.6282,1.6282,1800.0],["1992-04-22",1.6597,1.6702,1.6282,1.6702,39600.0],["1992-04-23",1.6702,1.7122,1.6702,1.7122,31800.0],["1992-04-24",1.7333,1.7648,1.7333,1.7333,82200.0],["1992-04-27",1.7543,1.7543,1.6387,1.6912,43200.0],["1992-04-28",1.6912,1.7122,1.6702,1.7122,14400.0],["1992-04-29",1.7228,1.7228,1.6807,1.6807,7800.0],["1992-04-30",1.6807,1.6807,1.6702,1.6702,12000.0],["1992-05-01",1.6702,1.6702,1.6597,1.6702,2400.0],["1992-05-04",1.6912,1.6912,1.6702,1.6807,3000.0],["1992-05-05",1.6807,1.6807,1.6807,1.6807,9000.0],["1992-05-06",1.6807,1.7017,1.6702,1.6702,12600.0],["1992-05-07",1.6492,1.6807,1.6492,1.6807,11400.0],["1992-05-08",1.6702,1.6807,1.6702,1.6807,1800.0],["1992-05-11",1.6807,1.6807,1.6492,1.6597,22200.0],["1992-05-12",1.6597,1.6702,1.6597,1.6702,1800.0],["1992-05-13",1.6702,1.6702,1.6702,1.6702,0.0],["1992-05-14",1.6807,1.6807,1.6492,1.6702,10200.0],["1992-05-15",1.6492,1.6597,1.6492,1.6597,3600.0],["1992-05-18",1.6387,1.6702,1.6387,1.6597,18600.0],["1992-05-19",1.6807,1.7017,1.6807,1.7017,55200.0],["1992-05-20",1.7017,1.7438,1.7017,1.7438,77400.0],["1992-05-21",1.7228,1.7438,1.7228,1.7438,11400.0],["1992-05-22",1.7523,1.7735,1.7523,1.7735,21000.0],["1992-05-26",1.7841,1.8585,1.7629,1.7947,85200.0],["1992-05-27",1.7947,1.7947,1.7416,1.7523,28200.0],["1992-05-28",1.7735,1.7735,1.7523,1.7523,15600.0],["1992-05-29",1.7735,1.7735,1.7416,1.7523,4800.0],["1992-06-01",1.7416,1.7416,1.7204,1.7204,8400.0],["1992-06-02",1.7204,1.731,1.7204,1.7204,10800.0],["1992-06-03",1.7098,1.7098,1.6992,1.6992,4200.0],["1992-06-04",1.7098,1.7523,1.6885,1.7416,67200.0],["1992-06-05",1.7523,1.7629,1.7416,1.7629,18000.0],["1992-06-08",1.7629,1.7629,1.7416,1.7629,22200.0],["1992-06-09",1.7629,1.7629,1.7629,1.7629,3000.0],["1992-06-10",1.7523,1.7523,1.7416,1.7523,5400.0],["1992-06-11",1.731,1.7523,1.731,1.7523,3000.0],["1992-06-12",1.7629,1.7629,1.7416,1.7629,13800.0],["1992-06-15",1.7204,1.8,1.7204,1.7841,16000.0],["1992-06-16",1.8,1.816,1.7523,1.7523,7200.0],["1992-06-17",1.7841,1.7841,1.7682,1.7682,4000.0],["1992-06-18",1.7363,1.7363,1.7204,1.7363,4000.0],["1992-06-19",1.6885,1.7204,1.6885,1.7045,21200.0],["1992-06-22",1.7045,1.7204,1.6885,1.7204,9200.0],["1992-06-23",1.7363,1.7363,1.6885,1.7204,6400.0],["1992-06-24",1.7363,1.7363,1.7045,1.7045,4400.0],["1992-06-25",1.6885,1.7204,1.6726,1.6726,13600.0],["1992-06-26",1.7045,1.7363,1.7045,1.7363,10800.0],["1992-06-29",1.7045,1.7841,1.7045,1.7841,10800.0],["1992-06-30",1.7841,1.8,1.7841,1.7841,1600.0],["1992-07-01",1.8,1.8319,1.7682,1.8319,35600.0],["1992-07-02",1.8319,1.8956,1.8319,1.8956,13200.0],["1992-07-06",1.8956,1.8956,1.8956,1.8956,6800.0],["1992-07-07",1.8638,1.9593,1.8638,1.9593,33200.0],["1992-07-08",1.9434,1.9753,1.9434,1.9593,10800.0],["1992-07-09",1.9434,1.9434,1.8797,1.8797,49200.0],["1992-07-10",1.9116,1.9116,1.8638,1.8638,9600.0],["1992-07-13",1.8478,1.8797,1.8478,1.8478,11600.0],["1992-07-14",1.8478,1.9275,1.8478,1.9275,22400.0],["1992-07-15",1.9593,1.9753,1.9116,1.9434,45600.0],["1992-07-16",1.9116,1.9434,1.8797,1.9116,66000.0],["1992-07-17",1.8797,1.8797,1.8478,1.8478,10400.0],["1992-07-20",1.8478,1.8478,1.816,1.8478,9600.0],["1992-07-21",1.816,1.8956,1.816,1.8797,14400.0],["1992-07-22",1.8956,1.9275,1.8478,1.8797,26400.0],["1992-07-23",1.8478,1.8797,1.8319,1.8319,10000.0],["1992-07-24",1.8478,1.8797,1.8478,1.8478,6400.0],["1992-07-27",1.8638,1.8638,1.8638,1.8638,1200.0],["1992-07-28",1.8797,1.8956,1.8478,1.8638,14800.0],["1992-07-29",1.8319,1.8638,1.8319,1.8638,8400.0],["1992-07-30",1.7841,1.8319,1.7841,1.8319,51600.0],["1992-07-31",1.8319,1.8638,1.8319,1.8638,5600.0],["1992-08-03",1.8638,1.9116,1.8638,1.9116,10000.0],["1992-08-04",1.8956,1.8956,1.8638,1.8638,9600.0],["1992-08-05",1.8956,1.8956,1.8797,1.8956,2000.0],["1992-08-06",1.8797,1.8956,1.8797,1.8956,1600.0],["1992-08-07",1.8956,1.8956,1.8956,1.8956,0.0],["1992-08-10",1.8638,1.8956,1.8638,1.8956,5600.0],["1992-08-11",1.8638,1.8797,1.8638,1.8797,5600.0],["1992-08-12",1.8478,1.8638,1.816,1.8638,14800.0],["1992-08-13",1.8638,1.8797,1.8638,1.8797,1600.0],["1992-08-14",1.8956,1.9434,1.8956,1.9116,14800.0],["1992-08-17",1.9116,1.9116,1.8956,1.8956,3200.0],["1992-08-18",1.8956,1.8956,1.8956,1.8956,1200.0],["1992-08-19",1.8956,1.8956,1.8638,1.8956,6400.0],["1992-08-20",1.8638,1.8956,1.8638,1.8956,4000.0],["1992-08-21",1.8638,1.8797,1.7841,1.8319,32400.0],["1992-08-24",1.816,1.8797,1.816,1.8478,11200.0],["1992-08-25",1.8319,1.8478,1.8319,1.8478,2400.0],["1992-08-26",1.8319,1.8478,1.816,1.8478,7600.0],["1992-08-27",1.8638,1.8638,1.8638,1.8638,800.0],["1992-08-28",1.8478,1.8478,1.8,1.8,40800.0],["1992-08-31",1.8194,1.8194,1.8194,1.8194,1600.0],["1992-09-01",1.8677,1.8677,1.8033,1.8194,14400.0],["1992-09-02",1.8194,1.8194,1.8194,1.8194,0.0],["1992-09-03",1.7872,1.8194,1.7872,1.8194,4400.0],["1992-09-04",1.8194,1.8194,1.8194,1.8194,0.0],["1992-09-08",1.8516,1.8516,1.8033,1.8194,3200.0],["1992-09-09",1.7872,1.8033,1.7872,1.8033,2400.0],["1992-09-10",1.7872,1.7872,1.755,1.7872,14000.0],["1992-09-11",1.755,1.755,1.755,1.755,1600.0],["1992-09-14",1.755,1.755,1.7389,1.7389,4000.0],["1992-09-15",1.7389,1.7711,1.7389,1.755,14800.0],["1992-09-16",1.755,1.755,1.7389,1.7389,3200.0],["1992-09-17",1.755,1.755,1.7067,1.7389,20000.0],["1992-09-18",1.7228,1.7389,1.7228,1.7389,2000.0],["1992-09-21",1.7389,1.7389,1.7389,1.7389,1600.0],["1992-09-22",1.7711,1.7711,1.7711,1.7711,1600.0],["1992-09-23",1.7389,1.7389,1.7389,1.7389,1600.0],["1992-09-24",1.7228,1.7228,1.7067,1.7067,30800.0],["1992-09-25",1.6745,1.6745,1.6262,1.6584,21600.0],["1992-09-28",1.6423,1.6423,1.6262,1.6262,6000.0],["1992-09-29",1.6584,1.6745,1.6584,1.6745,4000.0],["1992-09-30",1.6906,1.7872,1.6906,1.7872,24000.0],["1992-10-01",1.755,1.8033,1.7389,1.8033,16400.0],["1992-10-02",1.8033,1.8033,1.7067,1.7067,18400.0],["1992-10-05",1.6906,1.7389,1.6745,1.7389,19600.0],["1992-10-06",1.7228,1.7872,1.7228,1.7711,16000.0],["1992-10-07",1.7872,1.8033,1.7872,1.8033,12000.0],["1992-10-08",1.7872,1.7872,1.7872,1.7872,4800.0],["1992-10-09",1.8033,1.8033,1.8033,1.8033,4000.0],["1992-10-12",1.7872,1.8033,1.7872,1.8033,9200.0],["1992-10-13",1.8194,1.8677,1.8194,1.8677,8400.0],["1992-10-14",1.8838,1.8999,1.8355,1.8355,17200.0],["1992-10-15",1.8677,1.8677,1.8033,1.8355,15200.0],["1992-10-16",1.8355,1.8355,1.8355,1.8355,400.0],["1992-10-19",1.8516,1.8516,1.8516,1.8516,800.0],["1992-10-20",1.8194,1.8355,1.8033,1.8355,4000.0],["1992-10-21",1.8194,1.8194,1.8194,1.8194,800.0],["1992-10-22",1.8033,1.8516,1.8033,1.8355,8800.0],["1992-10-23",1.8033,1.8033,1.7872,1.8033,10000.0],["1992-10-26",1.8033,1.8516,1.8033,1.8194,9200.0],["1992-10-27",1.8033,1.8516,1.8033,1.8516,3600.0],["1992-10-28",1.8516,1.8516,1.8516,1.8516,1600.0],["1992-10-29",1.8194,1.8516,1.8194,1.8516,7200.0],["1992-10-30",1.8355,1.8838,1.8355,1.8838,6800.0],["1992-11-02",1.8838,1.8838,1.8838,1.8838,0.0],["1992-11-03",1.8516,1.8516,1.8516,1.8516,1200.0],["1992-11-04",1.8516,1.8516,1.8516,1.8516,0.0],["1992-11-05",1.8355,1.8355,1.8355,1.8355,2000.0],["1992-11-06",1.8355,1.8355,1.8355,1.8355,0.0],["1992-11-09",1.8516,1.8516,1.8516,1.8516,800.0],["1992-11-10",1.8355,1.8355,1.8355,1.8355,3200.0],["1992-11-11",1.8355,1.8355,1.8355,1.8355,4400.0],["1992-11-12",1.8355,1.8355,1.8355,1.8355,400.0],["1992-11-13",1.8677,1.8677,1.8677,1.8677,400.0],["1992-11-16",1.8516,1.8999,1.8516,1.8999,4000.0],["1992-11-17",1.916,1.916,1.8838,1.916,2400.0],["1992-11-18",1.8999,1.916,1.8838,1.8838,3600.0],["1992-11-19",1.8999,1.8999,1.8999,1.8999,1200.0],["1992-11-20",1.8677,1.8999,1.8677,1.8999,3200.0],["1992-11-23",1.8999,1.8999,1.8999,1.8999,0.0],["1992-11-24",1.8999,1.8999,1.8999,1.8999,7200.0],["1992-11-25",1.8999,1.8999,1.8999,1.8999,0.0],["1992-11-27",1.8869,1.8869,1.8869,1.8869,0.0],["1992-11-30",1.8869,1.9519,1.8869,1.9519,9600.0],["1992-12-01",1.9519,1.9519,1.9519,1.9519,0.0],["1992-12-02",1.9682,1.9682,1.9682,1.9682,800.0],["1992-12-03",2.0007,2.0007,2.0007,2.0007,4000.0],["1992-12-04",2.017,2.017,2.017,2.017,1200.0],["1992-12-07",2.017,2.017,2.017,2.017,0.0],["1992-12-08",2.017,2.017,2.017,2.017,0.0],["1992-12-09",2.0007,2.0007,1.9845,1.9845,6800.0],["1992-12-10",1.9845,1.9845,1.9845,1.9845,0.0],["1992-12-11",2.017,2.017,1.9682,2.0007,8800.0],["1992-12-14",2.0007,2.0007,2.0007,2.0007,400.0],["1992-12-15",2.017,2.0333,1.9845,1.9845,11200.0],["1992-12-16",2.0007,2.0007,1.9519,1.9519,21200.0],["1992-12-17",1.9845,1.9845,1.9357,1.9519,6800.0],["1992-12-18",1.9845,1.9845,1.9845,1.9845,4000.0],["1992-12-21",1.9519,1.9682,1.9357,1.9682,6800.0],["1992-12-22",1.9845,1.9845,1.9519,1.9682,4000.0],["1992-12-23",1.9845,2.0007,1.9845,1.9845,2400.0],["1992-12-24",1.9845,2.0007,1.9845,2.0007,3200.0],["1992-12-28",2.0007,2.0007,2.0007,2.0007,0.0],["1992-12-29",2.0007,2.0007,2.0007,2.0007,400.0],["1992-12-30",2.0007,2.017,2.0007,2.017,4400.0],["1992-12-31",2.0007,2.0007,2.0007,2.0007,400.0],["1993-01-04",2.017,2.0333,2.0007,2.0333,6000.0],["1993-01-05",2.0495,2.0495,2.0333,2.0495,6000.0],["1993-01-06",2.0658,2.0658,2.0658,2.0658,800.0],["1993-01-07",2.0821,2.1146,2.0821,2.1146,6000.0],["1993-01-08",2.0821,2.0821,2.0821,2.0821,2400.0],["1993-01-11",2.1146,2.1146,2.0658,2.0658,69200.0],["1993-01-12",2.0495,2.0658,2.0495,2.0658,3600.0],["1993-01-13",1.9519,2.0495,1.9519,2.0495,401200.0],["1993-01-14",2.0495,2.0495,2.0495,2.0495,0.0],["1993-01-15",2.0821,2.1308,2.0821,2.1308,10000.0],["1993-01-18",2.1471,2.1634,2.1471,2.1471,2800.0],["1993-01-19",2.1634,2.1634,2.1634,2.1634,1600.0],["1993-01-20",2.1634,2.1634,2.1634,2.1634,400.0],["1993-01-21",2.1634,2.1634,2.1308,2.1634,6400.0],["1993-01-22",2.1471,2.1471,2.1146,2.1146,9600.0],["1993-01-25",2.0983,2.0983,2.0821,2.0821,4800.0],["1993-01-26",2.0983,2.0983,2.0983,2.0983,400.0],["1993-01-27",2.0983,2.0983,2.0983,2.0983,0.0],["1993-01-28",2.1146,2.1308,2.1146,2.1308,2000.0],["1993-01-29",2.1471,2.1471,2.1471,2.1471,2000.0],["1993-02-01",2.1471,2.1471,2.1471,2.1471,400.0],["1993-02-02",2.1471,2.1471,2.1471,2.1471,0.0],["1993-02-03",2.1471,2.1471,2.1471,2.1471,0.0],["1993-02-04",2.1471,2.1959,2.1471,2.1959,5200.0],["1993-02-05",2.1634,2.1634,2.1146,2.1146,23200.0],["1993-02-08",2.1146,2.1146,2.1146,2.1146,0.0],["1993-02-09",2.0983,2.1146,2.0821,2.1146,12000.0],["1993-02-10",2.1146,2.1146,2.0821,2.1146,10000.0],["1993-02-11",2.1308,2.1796,2.1308,2.1796,14000.0],["1993-02-12",2.1959,2.1959,2.1959,2.1959,2800.0],["1993-02-16",2.2122,2.2772,2.2122,2.2772,11600.0],["1993-02-17",2.2772,2.3423,2.2772,2.326,12400.0],["1993-02-18",2.3423,2.4236,2.3423,2.4074,12800.0],["1993-02-19",2.4399,2.4399,2.4074,2.4236,16800.0],["1993-02-22",2.3911,2.3911,2.3748,2.3748,8000.0],["1993-02-23",2.4074,2.4074,2.3748,2.3911,5200.0],["1993-02-24",2.4108,2.4108,2.4108,2.4108,3200.0],["1993-02-25",2.4272,2.4272,2.4272,2.4272,12000.0],["1993-02-26",2.4272,2.4272,2.4272,2.4272,0.0],["1993-03-01",2.4272,2.4272,2.4272,2.4272,800.0],["1993-03-02",2.4272,2.4272,2.4272,2.4272,0.0],["1993-03-03",2.3944,2.3944,2.3944,2.3944,400.0],["1993-03-04",2.3944,2.3944,2.3944,2.3944,800.0],["1993-03-05",2.378,2.378,2.378,2.378,1200.0],["1993-03-08",2.4108,2.4436,2.4108,2.4436,2800.0],["1993-03-09",2.4436,2.4436,2.4108,2.4108,6000.0],["1993-03-10",2.4436,2.46,2.4436,2.46,4000.0],["1993-03-11",2.4764,2.5092,2.4764,2.5092,5200.0],["1993-03-12",2.4928,2.4928,2.4928,2.4928,800.0],["1993-03-15",2.5092,2.5092,2.5092,2.5092,1600.0],["1993-03-16",2.5256,2.5256,2.5092,2.5092,5600.0],["1993-03-17",2.5092,2.5092,2.5092,2.5092,0.0],["1993-03-18",2.5092,2.5092,2.5092,2.5092,0.0],["1993-03-19",2.5092,2.5092,2.5092,2.5092,2000.0],["1993-03-22",2.4928,2.4928,2.4928,2.4928,2800.0],["1993-03-23",2.4928,2.4928,2.4928,2.4928,0.0],["1993-03-24",2.46,2.4764,2.46,2.46,4000.0],["1993-03-25",2.4436,2.4436,2.4272,2.4272,4000.0],["1993-03-26",2.46,2.46,2.4108,2.4272,26000.0],["1993-03-29",2.4272,2.4272,2.4272,2.4272,0.0],["1993-03-30",2.4272,2.4272,2.4272,2.4272,2000.0],["1993-03-31",2.4272,2.4272,2.4272,2.4272,800.0],["1993-04-01",2.0664,2.2304,2.0008,2.2304,3081200.0],["1993-04-02",2.2632,2.2632,2.1976,2.214,939600.0],["1993-04-05",2.1976,2.2632,2.1976,2.2632,214400.0],["1993-04-06",2.1976,2.2632,2.1976,2.1976,212000.0],["1993-04-07",2.1976,2.2632,2.1976,2.1976,93200.0],["1993-04-08",2.2632,2.2632,2.1976,2.1976,202400.0],["1993-04-12",2.2632,2.2632,2.1976,2.1976,143600.0],["1993-04-13",2.1976,2.2632,2.1976,2.2304,21200.0],["1993-04-14",2.1976,2.2632,2.1976,2.1976,159200.0],["1993-04-15",2.2632,2.2632,2.1976,2.2304,98800.0],["1993-04-16",2.1976,2.2632,2.1976,2.214,261200.0],["1993-04-19",2.214,2.2632,2.1976,2.2304,66800.0],["1993-04-20",2.214,2.2632,2.1976,2.214,50400.0],["1993-04-21",2.2632,2.2632,2.1976,2.1976,25200.0],["1993-04-22",2.1976,2.2632,2.1976,2.2632,236000.0],["1993-04-23",2.2632,2.2632,2.1976,2.2632,15200.0],["1993-04-26",2.1976,2.2304,2.1976,2.1976,469200.0],["1993-04-27",2.1976,2.2632,2.1976,2.1976,152000.0],["1993-04-28",2.1648,2.1648,2.1648,2.1648,7600.0],["1993-04-29",2.1648,2.1648,2.1648,2.1648,74400.0],["1993-04-30",2.2304,2.2304,2.1648,2.2304,41200.0],["1993-05-03",2.1648,2.1976,2.1648,2.1648,78400.0],["1993-05-04",2.1648,2.1648,2.1484,2.1484,263200.0],["1993-05-05",2.1648,2.1812,2.1648,2.1648,16000.0],["1993-05-06",2.1648,2.2304,2.1484,2.2304,434400.0],["1993-05-07",2.1648,2.2304,2.1648,2.1648,36000.0],["1993-05-10",2.2632,2.2632,2.1976,2.1976,21600.0],["1993-05-11",2.1976,2.1976,2.1976,2.1976,4000.0],["1993-05-12",2.1976,2.296,2.132,2.132,83200.0],["1993-05-13",2.132,2.1976,2.0992,2.1976,100000.0],["1993-05-14",2.0992,2.1976,2.0992,2.0992,19600.0],["1993-05-17",2.0992,2.0992,2.0992,2.0992,16800.0],["1993-05-18",2.0992,2.0992,2.0336,2.0336,64000.0],["1993-05-19",2.0336,2.0336,2.0336,2.0336,32400.0],["1993-05-20",2.0336,2.0336,2.0336,2.0336,0.0],["1993-05-21",2.0992,2.0992,2.0336,2.0336,6800.0],["1993-05-24",2.0336,2.0336,2.0336,2.0336,4400.0],["1993-05-25",2.0992,2.0992,2.05,2.05,8000.0],["1993-05-26",2.0336,2.0992,2.0336,2.0992,4800.0],["1993-05-27",2.0828,2.0828,2.0336,2.0664,52000.0],["1993-05-28",2.0336,2.0664,2.0336,2.0336,43600.0],["1993-06-01",2.0336,2.0664,2.0336,2.05,30400.0],["1993-06-02",2.05,2.0992,1.9352,1.9352,114800.0],["1993-06-03",1.968,2.0336,1.9352,1.9352,80000.0],["1993-06-04",1.9352,1.9352,1.9352,1.9352,17600.0],["1993-06-07",1.9352,1.9352,1.9352,1.9352,0.0],["1993-06-08",1.9352,2.0336,1.9352,2.0336,274400.0],["1993-06-09",2.0008,2.0336,1.9352,2.0336,595600.0],["1993-06-10",2.0008,2.0664,1.9844,2.05,138000.0],["1993-06-11",2.0008,2.0008,2.0008,2.0008,3600.0],["1993-06-14",2.0008,2.0008,2.0008,2.0008,2000.0],["1993-06-15",2.0336,2.132,2.0336,2.132,43600.0],["1993-06-16",2.132,2.132,2.0664,2.0664,48400.0],["1993-06-17",2.0992,2.0992,2.0664,2.0664,16800.0],["1993-06-18",2.0664,2.0664,2.0664,2.0664,0.0],["1993-06-21",2.132,2.132,2.132,2.132,2400.0],["1993-06-22",2.0664,2.132,2.0664,2.0664,28000.0],["1993-06-23",2.132,2.132,2.0664,2.0664,21600.0],["1993-06-24",2.1388,2.1388,2.1388,2.1388,8000.0],["1993-06-25",2.1388,2.1388,2.1388,2.1388,0.0],["1993-06-28",2.0894,2.0894,2.073,2.073,6000.0],["1993-06-29",2.1388,2.1388,2.073,2.073,8400.0],["1993-06-30",2.073,2.073,2.073,2.073,14000.0],["1993-07-01",2.0894,2.1388,2.0894,2.1388,29200.0],["1993-07-02",2.1388,2.1388,2.0894,2.1388,54400.0],["1993-07-06",2.1388,2.1388,2.1388,2.1388,2400.0],["1993-07-07",2.1388,2.1552,2.1059,2.1388,84400.0],["1993-07-08",2.1388,2.1717,2.1059,2.1059,26800.0],["1993-07-09",2.1059,2.1717,2.1059,2.1717,132800.0],["1993-07-12",2.1223,2.1717,2.1059,2.1388,385600.0],["1993-07-13",2.1717,2.1717,2.1059,2.1552,71200.0],["1993-07-14",2.1717,2.1717,2.1059,2.1552,172400.0],["1993-07-15",2.1388,2.1717,2.1223,2.1552,36800.0],["1993-07-16",2.1717,2.1717,2.1059,2.1388,44800.0],["1993-07-19",2.1059,2.1223,2.1059,2.1223,20000.0],["1993-07-20",2.1059,2.1717,2.1059,2.1717,20400.0],["1993-07-21",2.1059,2.1552,2.1059,2.1552,159600.0],["1993-07-22",2.1059,2.1388,2.1059,2.1059,60400.0],["1993-07-23",2.1223,2.1552,2.1059,2.1059,119200.0],["1993-07-26",2.1552,2.1552,2.1059,2.1059,38000.0],["1993-07-27",2.1717,2.1717,2.1552,2.1552,40800.0],["1993-07-28",2.1059,2.1552,2.1059,2.1552,31200.0],["1993-07-29",2.1223,2.1552,2.1059,2.1059,143600.0],["1993-07-30",2.1059,2.1388,2.1059,2.1388,38800.0],["1993-08-02",2.1388,2.1388,2.1388,2.1388,0.0],["1993-08-03",2.1388,2.1388,2.1388,2.1388,0.0],["1993-08-04",2.1059,2.1059,2.1059,2.1059,2000.0],["1993-08-05",2.1717,2.1717,2.1388,2.1717,50000.0],["1993-08-06",2.1388,2.1388,2.1388,2.1388,14000.0],["1993-08-09",2.1388,2.1388,2.1388,2.1388,0.0],["1993-08-10",2.1059,2.1223,2.1059,2.1223,15600.0],["1993-08-11",2.1059,2.1388,2.1059,2.1388,4800.0],["1993-08-12",2.1388,2.1388,2.1388,2.1388,0.0],["1993-08-13",2.1552,2.1552,2.1388,2.1552,11600.0],["1993-08-16",2.1059,2.1059,2.1059,2.1059,46000.0],["1993-08-17",2.1059,2.1059,2.1059,2.1059,800.0],["1993-08-18",2.1388,2.1388,2.1059,2.1388,26000.0],["1993-08-19",2.1059,2.2046,2.1059,2.1552,49600.0],["1993-08-20",2.1388,2.2046,2.1388,2.1388,32000.0],["1993-08-23",2.1388,2.2046,2.1388,2.1717,27200.0],["1993-08-24",2.1717,2.2046,2.1717,2.2046,22800.0],["1993-08-25",2.1717,2.1717,2.1717,2.1717,1200.0],["1993-08-26",2.1717,2.221,2.1717,2.221,5200.0],["1993-08-27",2.1717,2.2046,2.1717,2.2046,125600.0],["1993-08-30",2.1717,2.1717,2.1717,2.1717,22400.0],["1993-08-31",2.1717,2.2704,2.1717,2.1717,66400.0],["1993-09-01",2.2046,2.2046,2.1388,2.1388,58400.0],["1993-09-02",2.1059,2.1388,2.1059,2.1388,24000.0],["1993-09-03",2.1388,2.1388,2.1388,2.1388,0.0],["1993-09-07",2.1388,2.1388,2.1388,2.1388,0.0],["1993-09-08",2.1388,2.1881,2.1388,2.1552,112400.0],["1993-09-09",2.1388,2.1388,2.1388,2.1388,9600.0],["1993-09-10",2.1717,2.1717,2.1388,2.1388,52000.0],["1993-09-13",2.1388,2.1881,2.1059,2.1717,91200.0],["1993-09-14",2.1059,2.1388,2.0565,2.0894,41600.0],["1993-09-15",2.0401,2.0894,2.0401,2.0401,41200.0],["1993-09-16",2.0401,2.0401,2.0401,2.0401,0.0],["1993-09-17",2.0401,2.0401,2.0401,2.0401,0.0],["1993-09-20",2.1059,2.1059,2.073,2.073,14800.0],["1993-09-21",2.073,2.1059,2.073,2.1059,22400.0],["1993-09-22",2.073,2.073,2.073,2.073,2000.0],["1993-09-23",2.073,2.073,2.073,2.073,2400.0],["1993-09-24",2.1059,2.1059,2.1059,2.1059,12000.0],["1993-09-27",2.073,2.0894,2.073,2.0894,10000.0],["1993-09-28",2.096,2.096,2.096,2.096,0.0],["1993-09-29",2.096,2.096,2.096,2.096,0.0],["1993-09-30",2.0465,2.1455,2.0465,2.1455,10800.0],["1993-10-01",2.0465,2.1455,2.0465,2.1455,81600.0],["1993-10-04",2.1125,2.1125,2.1125,2.1125,88800.0],["1993-10-05",2.1125,2.1125,2.1125,2.1125,0.0],["1993-10-06",2.1125,2.1125,2.1125,2.1125,0.0],["1993-10-07",2.1455,2.1455,2.0795,2.0795,6000.0],["1993-10-08",2.0795,2.1785,2.0795,2.1785,68800.0],["1993-10-11",2.1785,2.1785,2.1785,2.1785,0.0],["1993-10-12",2.1785,2.1785,2.1785,2.1785,0.0],["1993-10-13",2.0795,2.0795,2.0795,2.0795,10800.0],["1993-10-14",2.0795,2.0795,2.0795,2.0795,0.0],["1993-10-15",2.1785,2.1785,2.1785,2.1785,4800.0],["1993-10-18",2.1785,2.1785,2.1785,2.1785,0.0],["1993-10-19",2.129,2.129,2.0795,2.0795,2800.0],["1993-10-20",2.129,2.129,2.129,2.129,400.0],["1993-10-21",2.129,2.129,2.129,2.129,0.0],["1993-10-22",2.129,2.129,2.129,2.129,0.0],["1993-10-25",2.0795,2.0795,2.0795,2.0795,400.0],["1993-10-26",2.0795,2.0795,2.0795,2.0795,1200.0],["1993-10-27",2.0795,2.129,2.0795,2.0795,18000.0],["1993-10-28",2.1785,2.1785,2.0795,2.0795,1600.0],["1993-10-29",2.0795,2.0795,2.0795,2.0795,0.0],["1993-11-01",2.0795,2.0795,2.0795,2.0795,400.0],["1993-11-02",2.0795,2.2446,2.0795,2.2116,40400.0],["1993-11-03",2.2776,2.2776,2.2776,2.2776,400.0],["1993-11-04",2.1785,2.2776,2.1785,2.2776,18400.0],["1993-11-05",2.1785,2.1785,2.1785,2.1785,10000.0],["1993-11-08",2.1785,2.2776,2.1785,2.2116,58000.0],["1993-11-09",2.2116,2.2446,2.2116,2.2446,34000.0],["1993-11-10",2.2446,2.2446,2.2446,2.2446,0.0],["1993-11-11",2.2116,2.2116,2.2116,2.2116,44400.0],["1993-11-12",2.2116,2.2281,2.2116,2.2116,288800.0],["1993-11-15",2.2116,2.2116,2.195,2.195,60000.0],["1993-11-16",2.2116,2.2116,2.2116,2.2116,20000.0],["1993-11-17",2.1785,2.1785,2.1455,2.1455,80400.0],["1993-11-18",2.1455,2.162,2.1455,2.1455,88400.0],["1993-11-19",2.1455,2.1455,2.1455,2.1455,2800.0],["1993-11-22",2.1125,2.1455,2.1125,2.1125,15600.0],["1993-11-23",2.1125,2.1125,2.1125,2.1125,0.0],["1993-11-24",2.1125,2.1125,2.1125,2.1125,24000.0],["1993-11-26",2.1125,2.1125,2.1125,2.1125,0.0],["1993-11-29",2.0465,2.1455,2.0465,2.096,4000.0],["1993-11-30",2.0795,2.0795,2.0135,2.0135,51200.0],["1993-12-01",1.997,2.0135,1.9805,1.9805,52400.0],["1993-12-02",1.9805,1.9805,1.9805,1.9805,0.0],["1993-12-03",1.9805,1.9805,1.9805,1.9805,0.0],["1993-12-06",1.9805,1.9805,1.9805,1.9805,0.0],["1993-12-07",2.0795,2.0795,2.0795,2.0795,1200.0],["1993-12-08",1.9805,2.0795,1.9805,2.0795,39600.0],["1993-12-09",1.9805,2.0795,1.9805,2.0795,17200.0],["1993-12-10",1.9805,2.0135,1.8815,1.9145,61200.0],["1993-12-13",2.0135,2.0135,2.0135,2.0135,6000.0],["1993-12-14",2.0135,2.0135,1.898,1.931,29600.0],["1993-12-15",1.9805,1.9805,1.9805,1.9805,4000.0],["1993-12-16",1.8815,1.9805,1.8815,1.9805,1200.0],["1993-12-17",1.9805,1.9805,1.9805,1.9805,0.0],["1993-12-20",1.898,1.898,1.898,1.898,10400.0],["1993-12-21",2.0135,2.0135,2.0135,2.0135,62400.0],["1993-12-22",2.0135,2.0135,2.0135,2.0135,0.0],["1993-12-23",2.0135,2.0135,1.8815,2.0135,16000.0],["1993-12-27",1.8889,1.8889,1.8889,1.8889,6400.0],["1993-12-28",1.9055,2.0215,1.8889,2.0215,48000.0],["1993-12-29",2.0215,2.0215,2.0215,2.0215,0.0],["1993-12-30",2.0215,2.0215,2.0215,2.0215,400.0],["1993-12-31",1.9055,1.922,1.9055,1.922,36800.0],["1994-01-03",1.922,1.922,1.922,1.922,0.0],["1994-01-04",2.0215,2.0215,2.0215,2.0215,400.0],["1994-01-05",1.8889,1.8889,1.8889,1.8889,400.0],["1994-01-06",1.8889,1.8889,1.8889,1.8889,0.0],["1994-01-07",1.8558,1.9552,1.8226,1.8723,76800.0],["1994-01-10",1.8723,1.8723,1.8723,1.8723,0.0],["1994-01-11",1.9055,1.922,1.8723,1.922,146400.0],["1994-01-12",1.922,1.9386,1.8558,1.922,159600.0],["1994-01-13",1.922,1.922,1.922,1.922,1600.0],["1994-01-14",1.8558,1.922,1.8558,1.922,2800.0],["1994-01-17",1.8558,1.922,1.8558,1.922,40400.0],["1994-01-18",1.922,1.922,1.922,1.922,5600.0],["1994-01-19",1.922,1.922,1.922,1.922,0.0],["1994-01-20",1.922,1.922,1.922,1.922,0.0],["1994-01-21",1.922,1.922,1.8226,1.8226,6800.0],["1994-01-24",1.922,1.922,1.8226,1.8889,23600.0],["1994-01-25",1.8889,1.8889,1.8889,1.8889,0.0],["1994-01-26",1.922,1.922,1.8723,1.8723,6800.0],["1994-01-27",1.8723,1.8723,1.8723,1.8723,0.0],["1994-01-28",1.8723,1.8723,1.8723,1.8723,0.0],["1994-01-31",1.8723,1.922,1.8723,1.922,8400.0],["1994-02-01",1.922,1.922,1.922,1.922,0.0],["1994-02-02",1.8392,1.8558,1.8392,1.8558,41200.0],["1994-02-03",1.8226,1.8226,1.8226,1.8226,4400.0],["1994-02-04",1.8889,1.9552,1.8392,1.8392,10800.0],["1994-02-07",1.8889,1.8889,1.8226,1.8226,4400.0],["1994-02-08",1.8226,1.8226,1.8226,1.8226,0.0],["1994-02-09",1.8226,1.8226,1.8226,1.8226,0.0],["1994-02-10",1.7895,1.8061,1.7895,1.7895,36000.0],["1994-02-11",1.7895,1.7895,1.7895,1.7895,0.0],["1994-02-14",1.7895,1.7895,1.7895,1.7895,8000.0],["1994-02-15",1.8889,1.8889,1.7232,1.7563,64000.0],["1994-02-16",1.7232,1.7895,1.7232,1.7895,6800.0],["1994-02-17",1.7563,1.7563,1.7398,1.7563,38000.0],["1994-02-18",1.7563,1.7563,1.7563,1.7563,4000.0],["1994-02-22",1.7563,1.7563,1.7563,1.7563,0.0],["1994-02-23",1.7232,1.7895,1.7232,1.7895,4800.0],["1994-02-24",1.7232,1.7563,1.6238,1.6404,90000.0],["1994-02-25",1.7232,1.7563,1.6404,1.7232,759600.0],["1994-02-28",1.7563,1.8226,1.7232,1.7232,110000.0],["1994-03-01",1.7563,1.8226,1.7398,1.7398,75600.0],["1994-03-02",1.7232,1.7232,1.7232,1.7232,12000.0],["1994-03-03",1.8226,1.8226,1.7232,1.7398,41200.0],["1994-03-04",1.7398,1.7563,1.7232,1.7563,46800.0],["1994-03-07",1.7563,1.7563,1.7563,1.7563,0.0],["1994-03-08",1.7232,1.7232,1.7232,1.7232,2000.0],["1994-03-09",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-10",1.7232,1.7232,1.7232,1.7232,2000.0],["1994-03-11",1.7398,1.7563,1.7232,1.7563,19200.0],["1994-03-14",1.7232,1.7232,1.7232,1.7232,3600.0],["1994-03-15",1.7398,1.8061,1.7232,1.7232,18800.0],["1994-03-16",1.7232,1.7232,1.7232,1.7232,1200.0],["1994-03-17",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-18",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-21",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-22",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-23",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-24",1.7232,1.7232,1.7232,1.7232,0.0],["1994-03-25",1.8226,1.8226,1.7895,1.7895,1600.0],["1994-03-28",1.7232,1.7398,1.7066,1.7066,13200.0],["1994-03-29",1.7066,1.7066,1.7066,1.7066,2000.0],["1994-03-30",1.7066,1.7066,1.7066,1.7066,0.0],["1994-03-31",1.8226,1.8226,1.8226,1.8226,1600.0],["1994-04-04",1.6901,1.7232,1.6901,1.7066,91600.0],["1994-04-05",1.7646,1.7646,1.7646,1.7646,2400.0],["1994-04-06",1.7313,1.7979,1.7313,1.7979,4400.0],["1994-04-07",1.8312,1.8312,1.7646,1.8312,18800.0],["1994-04-08",1.7979,1.7979,1.7646,1.7646,2400.0],["1994-04-11",1.8645,1.9643,1.8645,1.931,56400.0],["1994-04-12",1.931,1.931,1.8977,1.8977,30000.0],["1994-04-13",1.9643,1.9643,1.8977,1.8977,9200.0],["1994-04-14",1.9477,1.9976,1.931,1.931,38400.0],["1994-04-15",1.931,1.9976,1.931,1.9976,8400.0],["1994-04-18",1.931,1.931,1.931,1.931,6000.0],["1994-04-19",1.9643,1.9643,1.931,1.931,10000.0],["1994-04-20",1.9976,1.9976,1.931,1.931,4400.0],["1994-04-21",1.9477,1.981,1.9477,1.981,200000.0],["1994-04-22",1.931,1.981,1.931,1.9643,96400.0],["1994-04-25",1.9976,1.9976,1.9976,1.9976,4800.0],["1994-04-26",1.9477,1.9643,1.931,1.9477,125200.0],["1994-04-28",1.9976,1.9976,1.9976,1.9976,800.0],["1994-04-29",1.9976,1.9976,1.9477,1.981,5200.0],["1994-05-02",1.9477,1.9976,1.9477,1.981,260800.0],["1994-05-03",2.0309,2.0309,2.0143,2.0143,3200.0],["1994-05-04",1.9643,2.0143,1.9643,1.9976,7200.0],["1994-05-05",1.9976,1.9976,1.9976,1.9976,4000.0],["1994-05-06",1.9976,1.9976,1.9976,1.9976,0.0],["1994-05-09",1.931,1.9976,1.931,1.931,30000.0],["1994-05-10",1.931,1.931,1.931,1.931,0.0],["1994-05-11",1.931,1.931,1.931,1.931,0.0],["1994-05-12",1.9643,1.9643,1.9643,1.9643,800.0],["1994-05-13",1.9643,1.9976,1.9643,1.9976,27200.0],["1994-05-16",1.9643,1.9976,1.9643,1.9643,16400.0],["1994-05-17",1.9643,2.0309,1.9643,1.981,5600.0],["1994-05-18",1.981,1.981,1.9643,1.9643,2400.0],["1994-05-19",1.9976,2.0975,1.9976,2.0642,56000.0],["1994-05-20",1.9976,2.0642,1.9976,1.9976,16400.0],["1994-05-23",1.9976,1.9976,1.9976,1.9976,2400.0],["1994-05-24",1.9976,2.0309,1.9976,2.0309,3200.0],["1994-05-25",2.0309,2.0309,2.0309,2.0309,0.0],["1994-05-26",2.0309,2.0309,2.0309,2.0309,0.0],["1994-05-27",1.9976,2.0476,1.9976,2.0476,9600.0],["1994-05-31",2.0476,2.0975,2.0309,2.0309,78400.0],["1994-06-01",2.0642,2.0642,2.0642,2.0642,7600.0],["1994-06-02",2.0642,2.0809,2.0642,2.0642,15200.0],["1994-06-03",2.0642,2.0642,2.0642,2.0642,0.0],["1994-06-06",2.0309,2.0975,2.0309,2.0975,59600.0],["1994-06-07",2.0309,2.0975,2.0309,2.0642,27600.0],["1994-06-08",2.0642,2.0642,2.0642,2.0642,800.0],["1994-06-09",2.0642,2.1308,2.0642,2.1308,10000.0],["1994-06-10",2.0642,2.0642,2.0642,2.0642,800.0],["1994-06-13",2.0642,2.0642,2.0642,2.0642,0.0],["1994-06-14",2.0642,2.0642,2.0642,2.0642,0.0],["1994-06-15",2.0642,2.0642,2.0642,2.0642,4000.0],["1994-06-16",2.0642,2.1308,2.0642,2.0975,2800.0],["1994-06-17",2.0642,2.1142,2.0642,2.0642,2000.0],["1994-06-20",2.0975,2.0975,2.0975,2.0975,6000.0],["1994-06-21",2.0975,2.0975,2.0975,2.0975,0.0],["1994-06-22",2.0975,2.0975,2.0975,2.0975,0.0],["1994-06-23",2.0975,2.0975,2.0975,2.0975,0.0],["1994-06-24",2.0975,2.0975,2.0975,2.0975,0.0],["1994-06-27",2.0975,2.0975,2.0975,2.0975,0.0],["1994-06-28",2.0721,2.2058,2.0721,2.2058,2000.0],["1994-06-29",2.1222,2.1222,2.1222,2.1222,4000.0],["1994-06-30",2.2058,2.2058,2.0721,2.1891,28800.0],["1994-07-01",2.2058,2.2058,2.2058,2.2058,400.0],["1994-07-05",2.2058,2.2058,2.2058,2.2058,0.0],["1994-07-06",2.2058,2.2058,2.1389,2.2058,14000.0],["1994-07-07",2.1724,2.3061,2.1724,2.3061,16000.0],["1994-07-08",2.2726,2.2726,2.2058,2.2726,45200.0],["1994-07-11",2.2058,2.2058,2.2058,2.2058,8400.0],["1994-07-12",2.2058,2.2726,2.2058,2.2726,7600.0],["1994-07-13",2.2225,2.2225,2.2058,2.2058,4400.0],["1994-07-14",2.2058,2.2058,2.2058,2.2058,8000.0],["1994-07-15",2.2726,2.2726,2.2726,2.2726,1600.0],["1994-07-18",2.2392,2.2559,2.2392,2.2392,28800.0],["1994-07-19",2.2392,2.2392,2.2058,2.2225,32800.0],["1994-07-20",2.2058,2.2058,2.2058,2.2058,6800.0],["1994-07-21",2.2058,2.2225,2.2058,2.2058,29600.0],["1994-07-22",2.2058,2.2058,2.2058,2.2058,0.0],["1994-07-25",2.2058,2.2058,2.2058,2.2058,0.0],["1994-07-26",2.2058,2.2058,2.2058,2.2058,0.0],["1994-07-27",2.2058,2.2058,2.2058,2.2058,800.0],["1994-07-28",2.2058,2.2058,2.2058,2.2058,2800.0],["1994-07-29",2.2058,2.2058,2.2058,2.2058,4000.0],["1994-08-01",2.2058,2.2058,2.2058,2.2058,0.0],["1994-08-02",2.2058,2.2058,2.2058,2.2058,9200.0],["1994-08-03",2.2058,2.2058,2.2058,2.2058,0.0],["1994-08-04",2.2225,2.2726,2.2058,2.2058,158800.0],["1994-08-05",2.2058,2.2058,2.2058,2.2058,0.0],["1994-08-08",2.2225,2.2225,2.1724,2.2058,62800.0],["1994-08-09",2.2058,2.2225,2.2058,2.2058,12800.0],["1994-08-10",2.2058,2.2058,2.2058,2.2058,1600.0],["1994-08-11",2.2726,2.2726,2.2058,2.2058,2400.0],["1994-08-12",2.2058,2.2058,2.1724,2.1724,12400.0],["1994-08-15",2.1724,2.1724,2.1724,2.1724,0.0],["1994-08-16",2.139,2.139,2.139,2.139,6000.0],["1994-08-17",2.139,2.139,2.139,2.139,0.0],["1994-08-18",2.139,2.139,2.139,2.139,0.0],["1994-08-19",2.2058,2.2058,2.1055,2.1055,28000.0],["1994-08-22",2.1055,2.1055,2.1055,2.1055,2000.0],["1994-08-23",2.1055,2.1055,2.1055,2.1055,0.0],["1994-08-24",2.0721,2.0721,2.022,2.0721,28000.0],["1994-08-25",2.022,2.022,2.022,2.022,1600.0],["1994-08-26",2.022,2.022,2.022,2.022,0.0],["1994-08-29",2.0053,2.0721,2.0053,2.0721,4000.0],["1994-08-30",2.0721,2.0721,2.0721,2.0721,0.0],["1994-08-31",2.139,2.139,2.0888,2.139,2800.0],["1994-09-01",2.0721,2.139,2.0721,2.139,32000.0],["1994-09-02",2.139,2.139,2.139,2.139,400.0],["1994-09-06",2.139,2.139,2.139,2.139,0.0],["1994-09-07",2.0387,2.0387,2.0387,2.0387,6800.0],["1994-09-08",2.0387,2.0387,2.0387,2.0387,1600.0],["1994-09-09",2.0387,2.0387,2.0387,2.0387,0.0],["1994-09-12",2.139,2.139,2.139,2.139,400.0],["1994-09-13",2.0053,2.0053,2.0053,2.0053,2400.0],["1994-09-14",2.0053,2.0053,2.0053,2.0053,0.0],["1994-09-15",2.1055,2.139,2.0053,2.0053,22800.0],["1994-09-16",2.139,2.139,2.139,2.139,2000.0],["1994-09-19",2.139,2.139,2.139,2.139,0.0],["1994-09-20",2.139,2.139,2.139,2.139,0.0],["1994-09-21",2.139,2.139,2.139,2.139,0.0],["1994-09-22",2.139,2.139,2.139,2.139,0.0],["1994-09-23",2.0053,2.022,1.9718,2.022,34000.0],["1994-09-26",2.022,2.022,2.022,2.022,0.0],["1994-09-27",2.03,2.03,2.03,2.03,2800.0],["1994-09-28",2.0804,2.0804,2.0804,2.0804,400.0],["1994-09-29",2.0804,2.0804,2.0804,2.0804,2000.0],["1994-09-30",2.0468,2.0468,2.0468,2.0468,2800.0],["1994-10-03",2.0468,2.0468,2.0468,2.0468,4000.0],["1994-10-04",2.0468,2.0468,2.0468,2.0468,0.0],["1994-10-05",2.0468,2.0468,2.0468,2.0468,0.0],["1994-10-06",1.9461,1.9461,1.9461,1.9461,800.0],["1994-10-07",1.9461,1.9461,1.9461,1.9461,0.0],["1994-10-10",1.9461,1.9461,1.9461,1.9461,0.0],["1994-10-11",1.9461,1.9461,1.9461,1.9461,400.0],["1994-10-12",1.9461,1.9461,1.9461,1.9461,0.0],["1994-10-13",1.9461,2.0468,1.9461,2.0468,5200.0],["1994-10-14",2.0133,2.0133,1.9461,1.9461,10000.0],["1994-10-17",2.0133,2.0468,2.0133,2.0468,11200.0],["1994-10-18",2.0468,2.0468,2.0468,2.0468,0.0],["1994-10-19",2.0468,2.0468,2.0468,2.0468,0.0],["1994-10-20",2.0468,2.0468,2.0468,2.0468,0.0],["1994-10-21",1.9461,1.9461,1.9461,1.9461,800.0],["1994-10-24",2.0468,2.0468,2.0468,2.0468,4400.0],["1994-10-25",2.0133,2.0133,2.0133,2.0133,4000.0],["1994-10-26",1.9797,2.0133,1.9629,1.9797,52000.0],["1994-10-27",1.9965,1.9965,1.9126,1.9126,94800.0],["1994-10-28",2.0468,2.0468,2.0468,2.0468,400.0],["1994-10-31",2.0468,2.0468,2.0468,2.0468,0.0],["1994-11-01",2.0468,2.0468,2.0468,2.0468,0.0],["1994-11-02",2.0468,2.0468,2.0468,2.0468,0.0],["1994-11-03",2.0468,2.0468,2.0468,2.0468,0.0],["1994-11-04",1.9126,1.9126,1.9126,1.9126,1200.0],["1994-11-07",1.9126,1.9294,1.9126,1.9294,4800.0],["1994-11-08",1.9126,1.9126,1.9126,1.9126,1600.0],["1994-11-09",1.9126,1.9126,1.9126,1.9126,800.0],["1994-11-10",1.9294,1.9294,1.9294,1.9294,800.0],["1994-11-11",1.9294,1.9294,1.9294,1.9294,0.0],["1994-11-14",1.9294,1.9294,1.9294,1.9294,0.0],["1994-11-15",1.9294,1.9294,1.9294,1.9294,0.0],["1994-11-16",1.9126,1.9461,1.9126,1.9461,37200.0],["1994-11-17",1.9126,1.9126,1.9126,1.9126,4800.0],["1994-11-18",1.9461,1.9797,1.9126,1.9126,21600.0],["1994-11-21",1.9294,1.9294,1.9294,1.9294,4000.0],["1994-11-22",1.9126,1.9797,1.8958,1.8958,39200.0],["1994-11-23",1.8958,1.9126,1.8958,1.9126,62000.0],["1994-11-25",1.9126,1.9126,1.9126,1.9126,0.0],["1994-11-28",1.879,1.9126,1.879,1.9126,6400.0],["1994-11-29",1.879,1.879,1.879,1.879,800.0],["1994-11-30",1.879,2.0468,1.879,2.0049,38800.0],["1994-12-01",2.0049,2.0049,2.0049,2.0049,0.0],["1994-12-02",1.9797,2.0468,1.9797,2.0468,2400.0],["1994-12-05",2.0468,2.0468,2.0468,2.0468,4400.0],["1994-12-06",1.9797,2.0468,1.9797,1.9797,33200.0],["1994-12-07",1.9881,2.0133,1.9126,1.9629,123600.0],["1994-12-08",1.9629,1.9629,1.9629,1.9629,0.0],["1994-12-09",1.879,1.9797,1.879,1.9797,24400.0],["1994-12-12",1.9797,1.9797,1.9797,1.9797,0.0],["1994-12-13",1.9797,1.9797,1.9797,1.9797,400.0],["1994-12-14",1.9797,1.9797,1.9797,1.9797,800.0],["1994-12-15",1.8455,1.9797,1.8455,1.9797,10800.0],["1994-12-16",1.9797,1.9797,1.8455,1.8455,4800.0],["1994-12-19",1.9126,1.9126,1.8958,1.8958,30000.0],["1994-12-20",1.9126,1.9797,1.8455,1.9797,100400.0],["1994-12-21",1.9126,1.9797,1.879,1.879,34400.0],["1994-12-22",1.9126,1.9126,1.8958,1.8958,24000.0],["1994-12-23",1.8623,1.8623,1.8623,1.8623,400.0],["1994-12-27",1.8623,1.8623,1.8623,1.8623,0.0],["1994-12-28",1.9223,1.956,1.9223,1.956,12000.0],["1994-12-29",1.9897,1.9897,1.8886,1.8886,19200.0],["1994-12-30",1.956,1.9897,1.956,1.9897,6000.0],["1995-01-03",1.9897,1.9897,1.9897,1.9897,0.0],["1995-01-04",1.9897,1.9897,1.9897,1.9897,0.0],["1995-01-05",1.8548,1.9054,1.8548,1.9054,16000.0],["1995-01-06",1.9054,1.9054,1.9054,1.9054,0.0],["1995-01-09",1.8886,1.8886,1.8886,1.8886,2400.0],["1995-01-10",1.8886,1.8886,1.8886,1.8886,4000.0],["1995-01-11",1.8886,1.8886,1.8886,1.8886,4000.0],["1995-01-12",1.8886,1.956,1.8886,1.956,2800.0],["1995-01-13",1.9897,1.9897,1.9897,1.9897,400.0],["1995-01-16",1.9897,1.9897,1.9897,1.9897,0.0],["1995-01-17",1.9897,1.9897,1.9897,1.9897,0.0],["1995-01-18",1.9054,1.9054,1.8886,1.8886,1600.0],["1995-01-19",1.8886,1.8886,1.8886,1.8886,0.0],["1995-01-20",1.8886,1.8886,1.8886,1.8886,2000.0],["1995-01-23",1.9223,1.956,1.9223,1.956,800.0],["1995-01-24",1.8886,1.8886,1.8886,1.8886,2000.0],["1995-01-25",1.9223,1.9223,1.9223,1.9223,2000.0],["1995-01-26",1.9897,1.9897,1.9223,1.9391,6400.0],["1995-01-27",1.9391,1.9391,1.9391,1.9391,0.0],["1995-01-30",1.9391,1.9391,1.9391,1.9391,0.0],["1995-01-31",1.9897,1.9897,1.9391,1.9391,1600.0],["1995-02-01",1.8886,1.9391,1.8886,1.9391,2000.0],["1995-02-02",1.9897,2.0235,1.9897,2.0235,22000.0],["1995-02-03",2.0403,2.0403,2.0403,2.0403,2000.0],["1995-02-06",1.956,2.0909,1.956,2.0235,39600.0],["1995-02-07",2.0235,2.0488,2.0235,2.0488,8800.0],["1995-02-08",2.0403,2.0403,1.9897,1.9897,1200.0],["1995-02-09",2.0403,2.0403,2.0403,2.0403,2800.0],["1995-02-10",2.0066,2.0066,2.0066,2.0066,8400.0],["1995-02-13",2.0909,2.0909,2.0909,2.0909,1600.0],["1995-02-14",2.0909,2.0909,2.0909,2.0909,0.0],["1995-02-15",2.0403,2.0572,1.9897,2.0235,10800.0],["1995-02-16",2.0235,2.0235,2.0235,2.0235,3600.0],["1995-02-17",1.9897,1.9897,1.9897,1.9897,3600.0],["1995-02-21",1.9897,1.9897,1.9897,1.9897,0.0],["1995-02-22",2.0572,2.0572,2.0572,2.0572,400.0],["1995-02-23",2.0572,2.0572,2.0572,2.0572,0.0],["1995-02-24",2.015,2.1246,2.0066,2.1246,52400.0],["1995-02-27",2.1246,2.1246,2.1246,2.1246,0.0],["1995-02-28",2.1246,2.1246,2.1246,2.1246,4000.0],["1995-03-01",2.1246,2.1246,2.1246,2.1246,0.0],["1995-03-02",2.1246,2.1246,2.0572,2.0572,7600.0],["1995-03-03",2.0909,2.0909,2.0235,2.0319,56000.0],["1995-03-06",2.0319,2.0319,2.0319,2.0319,0.0],["1995-03-07",2.0572,2.0572,2.0235,2.0235,4800.0],["1995-03-08",2.0235,2.0235,2.0235,2.0235,0.0],["1995-03-09",1.9897,1.9897,1.9897,1.9897,400.0],["1995-03-10",1.9897,1.9897,1.9897,1.9897,0.0],["1995-03-13",2.1246,2.1246,2.1246,2.1246,3200.0],["1995-03-14",1.9897,1.9897,1.9897,1.9897,2000.0],["1995-03-15",1.9897,2.1246,1.9897,2.1246,6400.0],["1995-03-16",2.1246,2.1246,2.1246,2.1246,0.0],["1995-03-17",2.0572,2.0572,1.9982,1.9982,2800.0],["1995-03-20",1.9982,1.9982,1.9982,1.9982,0.0],["1995-03-21",2.1246,2.1246,2.1246,2.1246,400.0],["1995-03-22",2.1246,2.1246,2.1246,2.1246,0.0],["1995-03-23",2.1246,2.1246,2.1246,2.1246,0.0],["1995-03-24",2.1246,2.1246,2.1246,2.1246,0.0],["1995-03-27",2.1246,2.1246,2.1246,2.1246,0.0],["1995-03-28",2.1172,2.1172,2.1172,2.1172,3600.0],["1995-03-29",2.0325,2.1002,2.0325,2.1002,34400.0],["1995-03-30",2.1341,2.1341,2.1341,2.1341,4400.0],["1995-03-31",2.1341,2.1341,2.1002,2.1002,15200.0],["1995-04-03",2.1341,2.1341,2.0833,2.0833,11600.0],["1995-04-04",2.0833,2.0833,2.0833,2.0833,0.0],["1995-04-05",2.0325,2.0325,2.0325,2.0325,400.0],["1995-04-06",2.0325,2.0325,2.0325,2.0325,0.0],["1995-04-07",2.0325,2.1002,2.0325,2.0664,12800.0],["1995-04-10",2.1341,2.1341,2.0664,2.1341,28400.0],["1995-04-11",2.1341,2.1341,2.1341,2.1341,0.0],["1995-04-12",2.0664,2.0664,2.0664,2.0664,400.0],["1995-04-13",2.1341,2.1341,2.0664,2.1341,19200.0],["1995-04-17",2.0664,2.0664,2.0664,2.0664,1200.0],["1995-04-18",2.0664,2.0664,2.0664,2.0664,20400.0],["1995-04-19",2.0833,2.0833,2.0833,2.0833,8400.0],["1995-04-20",2.0664,2.1341,2.0664,2.1341,2800.0],["1995-04-21",2.1002,2.1002,2.1002,2.1002,4000.0],["1995-04-24",2.1341,2.1341,2.0833,2.0833,6800.0],["1995-04-25",2.0833,2.0833,2.0833,2.0833,0.0],["1995-04-26",2.0664,2.0664,2.0664,2.0664,400.0],["1995-04-27",2.1341,2.1341,2.1341,2.1341,800.0],["1995-04-28",2.0664,2.0664,2.0664,2.0664,2800.0],["1995-05-01",2.1341,2.1341,2.0664,2.0664,15600.0],["1995-05-02",2.1341,2.1341,2.1341,2.1341,400.0],["1995-05-03",2.0664,2.1341,2.0664,2.1341,13200.0],["1995-05-04",2.1341,2.1341,2.1341,2.1341,0.0],["1995-05-05",2.1002,2.1002,2.0664,2.0664,6400.0],["1995-05-08",2.0664,2.1341,2.0664,2.1341,40400.0],["1995-05-09",2.0664,2.1341,2.0664,2.0664,50000.0],["1995-05-10",2.0664,2.0833,2.0664,2.0664,224000.0],["1995-05-11",2.0664,2.1002,2.0664,2.0664,265600.0],["1995-05-12",2.0664,2.0664,2.0664,2.0664,0.0],["1995-05-15",2.0833,2.1341,2.0664,2.1341,23200.0],["1995-05-16",2.0664,2.0664,2.0664,2.0664,2800.0],["1995-05-17",2.0664,2.0833,2.0664,2.0833,117600.0],["1995-05-18",2.0664,2.0664,2.0664,2.0664,6000.0],["1995-05-19",2.0664,2.0664,2.0664,2.0664,0.0],["1995-05-22",2.0325,2.0325,2.0325,2.0325,2000.0],["1995-05-23",2.0325,2.0325,2.0325,2.0325,0.0],["1995-05-24",2.0325,2.0325,2.0325,2.0325,0.0],["1995-05-25",2.0325,2.1002,1.9986,1.9986,25600.0],["1995-05-26",1.9986,1.9986,1.9986,1.9986,0.0],["1995-05-30",2.0156,2.0156,2.0156,2.0156,4000.0],["1995-05-31",1.9647,2.0325,1.9647,1.9647,68000.0],["1995-06-01",1.9647,2.0664,1.9647,1.9986,28400.0],["1995-06-02",2.0325,2.0325,1.9986,1.9986,246400.0],["1995-06-05",2.0664,2.0664,2.0664,2.0664,2800.0],["1995-06-06",2.0325,2.0325,2.0325,2.0325,2000.0],["1995-06-07",2.0325,2.0325,2.0325,2.0325,0.0],["1995-06-08",1.9647,1.9986,1.9647,1.9986,10800.0],["1995-06-09",1.9647,1.9647,1.9647,1.9647,400.0],["1995-06-12",2.0156,2.1002,2.0156,2.0833,34000.0],["1995-06-13",2.0833,2.0833,2.0833,2.0833,0.0],["1995-06-14",2.1002,2.1002,2.1002,2.1002,4400.0],["1995-06-15",2.1002,2.1002,2.1002,2.1002,8000.0],["1995-06-16",2.1002,2.1002,2.0494,2.0494,4800.0],["1995-06-19",2.0494,2.0494,2.0494,2.0494,0.0],["1995-06-20",1.9986,1.9986,1.9986,1.9986,1200.0],["1995-06-21",1.9986,2.1002,1.9986,2.1002,4800.0],["1995-06-22",1.9986,2.0325,1.9986,2.0325,3600.0],["1995-06-23",2.0664,2.0664,2.0664,2.0664,800.0],["1995-06-26",2.0664,2.0664,2.0664,2.0664,0.0],["1995-06-27",1.9986,1.9986,1.9986,1.9986,1600.0],["1995-06-28",2.1172,2.1172,2.0325,2.0325,8000.0],["1995-06-29",2.0494,2.1002,2.0494,2.0664,81600.0],["1995-06-30",2.1099,2.1099,2.0078,2.0759,22400.0],["1995-07-03",2.0419,2.0419,2.0419,2.0419,2000.0],["1995-07-05",2.0419,2.0419,2.0419,2.0419,0.0],["1995-07-06",2.144,2.144,2.0419,2.0419,3600.0],["1995-07-07",2.144,2.144,2.0419,2.144,48400.0],["1995-07-10",2.144,2.144,2.144,2.144,16000.0],["1995-07-11",2.144,2.144,2.0929,2.0929,42400.0],["1995-07-12",2.0419,2.3141,2.0419,2.3141,115600.0],["1995-07-13",2.4502,2.4502,2.3481,2.3907,95200.0],["1995-07-14",2.4502,2.4502,2.4332,2.4502,44000.0],["1995-07-17",2.4502,2.4502,2.3481,2.4332,32000.0],["1995-07-18",2.3481,2.4502,2.3481,2.4502,18400.0],["1995-07-19",2.3992,2.3992,2.3481,2.3481,19200.0],["1995-07-20",2.4162,2.4162,2.3481,2.3481,16400.0],["1995-07-21",2.4502,2.4502,2.4502,2.4502,8800.0],["1995-07-24",2.4332,2.4502,2.4332,2.4332,51200.0],["1995-07-25",2.4162,2.5013,2.4162,2.5013,31200.0],["1995-07-26",2.4673,2.5523,2.4502,2.5183,36800.0],["1995-07-27",2.4843,2.4843,2.4843,2.4843,800.0],["1995-07-28",2.4843,2.5523,2.4843,2.5523,12800.0],["1995-07-31",2.4843,2.5523,2.4843,2.5523,4400.0],["1995-08-01",2.4843,2.4843,2.4843,2.4843,3600.0],["1995-08-02",2.5523,2.5523,2.5183,2.5183,14400.0],["1995-08-03",2.4843,2.4843,2.4843,2.4843,1200.0],["1995-08-04",2.5523,2.5523,2.5523,2.5523,24000.0],["1995-08-07",2.5523,2.5864,2.4843,2.5864,17600.0],["1995-08-08",2.4843,2.5183,2.4843,2.5183,6000.0],["1995-08-09",2.5864,2.6204,2.5183,2.5183,127600.0],["1995-08-10",2.6204,2.6544,2.5864,2.5864,152800.0],["1995-08-11",2.5864,2.6544,2.5864,2.6374,67600.0],["1995-08-14",2.5864,2.6629,2.5864,2.6544,59600.0],["1995-08-15",2.6544,2.6544,2.6544,2.6544,0.0],["1995-08-16",2.7225,2.7225,2.7225,2.7225,800.0],["1995-08-17",2.7225,2.7225,2.7225,2.7225,0.0],["1995-08-18",2.7225,2.7225,2.6204,2.6799,7600.0],["1995-08-21",2.7225,2.7225,2.5864,2.6204,21200.0],["1995-08-22",2.7225,2.7225,2.5864,2.5864,3200.0],["1995-08-23",2.5864,2.5864,2.5864,2.5864,0.0],["1995-08-24",2.6885,2.6885,2.6885,2.6885,2000.0],["1995-08-25",2.5864,2.6885,2.5864,2.6885,296000.0],["1995-08-28",2.7225,2.7225,2.5864,2.6544,28400.0],["1995-08-29",2.6204,2.7225,2.6034,2.7225,80400.0],["1995-08-30",2.6374,2.7225,2.5864,2.7225,556400.0],["1995-08-31",2.7225,2.7225,2.7225,2.7225,400.0],["1995-09-01",2.7225,2.7225,2.7225,2.7225,800.0],["1995-09-05",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-06",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-07",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-08",2.7225,2.7225,2.7225,2.7225,4000.0],["1995-09-11",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-12",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-13",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-14",2.7225,2.7225,2.7225,2.7225,400.0],["1995-09-15",2.7225,2.7225,2.7225,2.7225,0.0],["1995-09-18",2.5864,2.5864,2.5864,2.5864,4000.0],["1995-09-19",2.7225,2.7225,2.5864,2.5864,40400.0],["1995-09-20",2.7225,2.7225,2.7225,2.7225,3200.0],["1995-09-21",2.7225,2.7225,2.5864,2.5864,68400.0],["1995-09-22",2.7225,2.7225,2.6034,2.6034,79600.0],["1995-09-25",2.6885,2.6885,2.5864,2.5864,14800.0],["1995-09-26",2.5864,2.6885,2.5864,2.6885,2000.0],["1995-09-27",2.5864,2.5864,2.5864,2.5864,10000.0],["1995-09-28",2.6544,2.6544,2.5864,2.5864,14000.0],["1995-09-29",2.5693,2.5693,2.5693,2.5693,4000.0],["1995-10-02",2.5693,2.5693,2.5693,2.5693,0.0],["1995-10-03",2.5523,2.6544,2.5523,2.6544,8400.0],["1995-10-04",2.5754,2.5754,2.5754,2.5754,26400.0],["1995-10-05",2.5411,2.5411,2.4724,2.5411,37200.0],["1995-10-06",2.5411,2.5411,2.5068,2.5068,3200.0],["1995-10-09",2.5068,2.5411,2.5068,2.5411,31600.0],["1995-10-10",2.4724,2.5411,2.4724,2.5411,27600.0],["1995-10-11",2.5754,2.6098,2.5411,2.5754,233200.0],["1995-10-12",2.6098,2.6098,2.6098,2.6098,1200.0],["1995-10-13",2.5411,2.5583,2.5411,2.5583,80800.0],["1995-10-16",2.5411,2.5583,2.5068,2.5068,12400.0],["1995-10-17",2.6098,2.6441,2.5068,2.6441,43200.0],["1995-10-18",2.6441,2.6441,2.5754,2.6441,54800.0],["1995-10-19",2.6441,2.6441,2.6098,2.6441,58800.0],["1995-10-20",2.6441,2.6441,2.6441,2.6441,4000.0],["1995-10-23",2.5754,2.8845,2.5754,2.8845,230000.0],["1995-10-24",2.8158,3.0219,2.8158,2.9532,72000.0],["1995-10-25",2.9532,3.0219,2.8845,2.9532,122000.0],["1995-10-26",2.9532,3.0219,2.9188,3.0219,97200.0],["1995-10-27",2.9875,3.0219,2.9875,2.9875,99200.0],["1995-10-30",3.0562,3.0562,2.9875,3.0562,16400.0],["1995-10-31",3.0562,3.0562,2.9875,3.0562,22800.0],["1995-11-01",2.9875,3.0562,2.9875,3.0562,9200.0],["1995-11-02",2.9875,2.9875,2.9875,2.9875,2000.0],["1995-11-03",3.0562,3.0562,2.9875,2.9875,4800.0],["1995-11-06",3.0905,3.0905,3.0905,3.0905,400.0],["1995-11-07",2.9875,2.9875,2.8845,2.9532,78400.0],["1995-11-08",2.8502,2.9532,2.8502,2.9532,24800.0],["1995-11-09",2.8502,2.9532,2.8502,2.9532,2400.0],["1995-11-10",2.9532,2.9532,2.7815,2.7815,30000.0],["1995-11-13",2.8502,2.8502,2.8502,2.8502,800.0],["1995-11-14",2.8158,2.8158,2.8158,2.8158,800.0],["1995-11-15",2.7128,2.7128,2.6785,2.6785,11600.0],["1995-11-16",2.7815,2.7815,2.6785,2.6785,4800.0],["1995-11-17",2.6785,2.6785,2.6785,2.6785,400.0],["1995-11-20",2.7815,2.7815,2.7815,2.7815,2000.0],["1995-11-21",2.7815,2.7815,2.7815,2.7815,0.0],["1995-11-22",2.6785,2.6785,2.6785,2.6785,4000.0],["1995-11-24",2.7128,2.7128,2.7128,2.7128,800.0],["1995-11-27",2.7128,2.7128,2.7128,2.7128,0.0],["1995-11-28",2.6785,2.6785,2.6785,2.6785,1200.0],["1995-11-29",2.6785,2.6785,2.6785,2.6785,22000.0],["1995-11-30",2.7471,2.7471,2.6785,2.6785,16800.0],["1995-12-01",2.7815,2.7815,2.6785,2.73,55200.0],["1995-12-04",2.6956,2.6956,2.6441,2.6441,50800.0],["1995-12-05",2.6441,2.6785,2.6441,2.6785,6800.0],["1995-12-06",2.7471,2.7471,2.6441,2.6441,11600.0],["1995-12-07",2.6098,2.6098,2.6098,2.6098,2000.0],["1995-12-08",2.6098,2.6098,2.6098,2.6098,800.0],["1995-12-11",2.6098,2.6098,2.6098,2.6098,2000.0],["1995-12-12",2.6098,2.6441,2.6098,2.6098,7600.0],["1995-12-13",2.6441,2.6441,2.6441,2.6441,1200.0],["1995-12-14",2.6441,2.6441,2.6441,2.6441,0.0],["1995-12-15",2.7471,2.7471,2.6098,2.6098,4000.0],["1995-12-18",2.6098,2.6441,2.5411,2.5583,42000.0],["1995-12-19",2.5583,2.5754,2.5411,2.5411,142000.0],["1995-12-20",2.6441,2.6441,2.6441,2.6441,400.0],["1995-12-21",2.5754,2.6098,2.5754,2.6098,9200.0],["1995-12-22",2.6098,2.6098,2.6098,2.6098,0.0],["1995-12-26",2.6441,2.6441,2.6441,2.6441,1600.0],["1995-12-27",2.6441,2.6441,2.6441,2.6441,0.0],["1995-12-28",2.5411,2.6098,2.5411,2.5754,116400.0],["1995-12-29",2.5669,2.6098,2.5411,2.5583,115200.0],["1996-01-02",2.6098,2.6098,2.6098,2.6098,3200.0],["1996-01-03",2.6441,2.7471,2.6441,2.7471,38000.0],["1996-01-04",2.6441,2.8158,2.6441,2.7987,38000.0],["1996-01-05",2.689,2.8959,2.689,2.8959,72800.0],["1996-01-08",2.8959,2.8959,2.8959,2.8959,6000.0],["1996-01-09",2.8269,2.9303,2.8269,2.9303,3600.0],["1996-01-10",2.8269,2.8959,2.8269,2.8269,10800.0],["1996-01-11",2.8269,2.9303,2.8269,2.8269,12000.0],["1996-01-12",2.8269,2.8269,2.8269,2.8269,21600.0],["1996-01-15",2.7235,2.7235,2.7235,2.7235,20000.0],["1996-01-16",2.689,2.758,2.689,2.758,7200.0],["1996-01-17",2.7063,2.7063,2.6545,2.6545,21600.0],["1996-01-18",2.6545,2.6545,2.6545,2.6545,1600.0],["1996-01-19",2.7924,2.7924,2.7235,2.7235,3200.0],["1996-01-22",2.8269,2.8269,2.7235,2.7235,24000.0],["1996-01-23",2.7235,2.758,2.7235,2.758,1600.0],["1996-01-24",2.7235,2.8614,2.7235,2.8614,16800.0],["1996-01-25",2.8614,2.8614,2.8614,2.8614,0.0],["1996-01-26",2.8614,2.8614,2.758,2.8097,8400.0],["1996-01-29",2.758,2.7752,2.758,2.758,47600.0],["1996-01-30",2.758,2.758,2.758,2.758,4000.0],["1996-01-31",2.7752,2.7752,2.7752,2.7752,10000.0],["1996-02-01",2.8442,2.8442,2.8269,2.8269,40000.0],["1996-02-02",2.8614,2.8614,2.758,2.758,2400.0],["1996-02-05",2.8269,2.8269,2.758,2.758,5200.0],["1996-02-06",2.8614,2.8614,2.8614,2.8614,800.0],["1996-02-07",2.8097,2.8614,2.8097,2.8614,8800.0],["1996-02-08",2.8614,2.8614,2.8614,2.8614,1600.0],["1996-02-09",2.8269,2.8269,2.7924,2.7924,2400.0],["1996-02-12",2.7752,2.7752,2.7752,2.7752,4400.0],["1996-02-13",2.758,2.7924,2.758,2.758,20800.0],["1996-02-14",2.7752,2.7752,2.7752,2.7752,14800.0],["1996-02-15",2.8097,2.8097,2.8097,2.8097,2000.0],["1996-02-16",2.7924,2.7924,2.7924,2.7924,26400.0],["1996-02-20",2.758,2.8097,2.758,2.8097,23200.0],["1996-02-21",2.7752,2.7752,2.758,2.758,3200.0],["1996-02-22",2.8614,2.8614,2.8614,2.8614,800.0],["1996-02-23",2.7924,2.9648,2.7924,2.8614,92800.0],["1996-02-26",2.9303,2.9303,2.8614,2.8959,55200.0],["1996-02-27",2.8614,2.8614,2.8614,2.8614,16400.0],["1996-02-28",2.8614,2.9303,2.8614,2.8786,232800.0],["1996-02-29",2.8786,2.8786,2.8786,2.8786,12000.0],["1996-03-01",2.8614,2.87,2.8614,2.8614,31600.0],["1996-03-04",2.8959,2.9303,2.8614,2.9303,88800.0],["1996-03-05",2.9303,2.9303,2.9303,2.9303,0.0],["1996-03-06",2.9045,2.9045,2.8959,2.8959,49600.0],["1996-03-07",2.8959,2.8959,2.8614,2.8614,9600.0],["1996-03-08",2.8269,2.8614,2.8269,2.8614,71200.0],["1996-03-11",2.8614,2.8959,2.8614,2.8959,32400.0],["1996-03-12",2.8614,2.8959,2.8614,2.8614,20000.0],["1996-03-13",2.8614,2.8786,2.8614,2.8786,7600.0],["1996-03-14",2.8614,2.8614,2.8614,2.8614,800.0],["1996-03-15",2.8614,2.9648,2.8614,2.9648,4800.0],["1996-03-18",2.9648,2.9648,2.9648,2.9648,0.0],["1996-03-19",2.8614,2.9131,2.8614,2.8614,34000.0],["1996-03-20",2.8614,2.8614,2.8614,2.8614,1200.0],["1996-03-21",2.8614,2.9648,2.8614,2.9648,2400.0],["1996-03-22",2.9131,2.9131,2.8614,2.8614,40000.0],["1996-03-25",2.8614,2.8614,2.8614,2.8614,0.0],["1996-03-26",2.8959,2.9131,2.8614,2.8614,46000.0],["1996-03-27",2.9131,2.9131,2.8614,2.8786,97600.0],["1996-03-28",2.8786,2.9648,2.8614,2.8614,75600.0],["1996-03-29",2.8614,2.9993,2.8614,2.9993,40000.0],["1996-04-01",2.9303,2.9648,2.9131,2.9131,74800.0],["1996-04-02",2.9476,2.9993,2.8959,2.8959,157600.0],["1996-04-03",2.9069,2.9589,2.9069,2.9069,41600.0],["1996-04-04",2.9415,3.0108,2.9069,2.9069,16000.0],["1996-04-08",2.8723,2.8896,2.8723,2.8896,4800.0],["1996-04-09",2.8896,2.8896,2.8896,2.8896,0.0],["1996-04-10",2.8896,2.8896,2.8896,2.8896,0.0],["1996-04-11",2.9416,2.9416,2.9416,2.9416,2000.0],["1996-04-12",2.9762,2.9762,2.9416,2.9416,12000.0],["1996-04-15",3.0108,3.0108,2.9069,2.9069,16800.0],["1996-04-16",2.8723,2.8723,2.8723,2.8723,11200.0],["1996-04-17",2.8896,2.8896,2.8896,2.8896,7600.0],["1996-04-18",2.9416,2.9416,2.9416,2.9416,2000.0],["1996-04-19",2.9416,2.9416,2.9416,2.9416,0.0],["1996-04-22",2.9416,2.9416,2.9416,2.9416,0.0],["1996-04-23",2.9069,2.9242,2.8723,2.9242,202000.0],["1996-04-24",2.9242,2.9242,2.9242,2.9242,0.0],["1996-04-25",2.8723,2.8723,2.8723,2.8723,7200.0],["1996-04-26",2.8896,2.8896,2.8896,2.8896,7600.0],["1996-04-29",2.9069,2.9069,2.8723,2.9069,26800.0],["1996-04-30",2.8723,2.9069,2.8723,2.9069,32800.0],["1996-05-01",2.9069,2.9069,2.9069,2.9069,0.0],["1996-05-02",2.9589,2.9589,2.9242,2.9242,10800.0],["1996-05-03",2.9762,2.9762,2.8723,2.9589,16800.0],["1996-05-06",2.9416,2.9762,2.9416,2.9762,6400.0],["1996-05-07",2.9416,2.9762,2.9416,2.9416,23200.0],["1996-05-08",2.9762,2.9762,2.9762,2.9762,6800.0],["1996-05-09",2.8723,2.9069,2.8723,2.9069,27200.0],["1996-05-10",2.9069,2.9762,2.9069,2.9069,11200.0],["1996-05-13",2.8723,2.8723,2.8723,2.8723,4000.0],["1996-05-14",2.8723,2.9416,2.8723,2.9416,14400.0],["1996-05-15",2.9069,2.9069,2.9069,2.9069,6000.0],["1996-05-16",2.9069,2.9762,2.9069,2.9762,14800.0],["1996-05-17",2.9069,2.9069,2.9069,2.9069,6400.0],["1996-05-20",2.9069,2.9069,2.9069,2.9069,0.0],["1996-05-21",2.9069,2.9762,2.9069,2.9416,8400.0],["1996-05-22",2.9069,2.9415,2.855,2.8896,1868800.0],["1996-05-23",2.8896,2.9415,2.8723,2.8723,12400.0],["1996-05-24",2.9069,2.9069,2.8723,2.9069,5200.0],["1996-05-28",2.9415,2.9415,2.9069,2.9242,60400.0],["1996-05-29",2.9069,2.9762,2.9069,2.9762,18800.0],["1996-05-30",2.9069,2.9242,2.9069,2.9242,16800.0],["1996-05-31",2.9416,2.9416,2.9416,2.9416,3600.0],["1996-06-03",2.9069,2.9069,2.9069,2.9069,800.0],["1996-06-04",2.9069,2.9242,2.9069,2.9242,45200.0],["1996-06-05",2.9416,2.9416,2.9416,2.9416,1200.0],["1996-06-06",2.9415,2.9415,2.9069,2.9069,13600.0],["1996-06-07",2.8896,2.8896,2.8896,2.8896,2400.0],["1996-06-10",2.8723,2.8896,2.8723,2.8896,2800.0],["1996-06-11",2.9415,2.9415,2.8723,2.9069,10800.0],["1996-06-12",2.9069,2.9069,2.9069,2.9069,0.0],["1996-06-13",2.9069,2.9069,2.9069,2.9069,0.0],["1996-06-14",2.9069,2.9069,2.9069,2.9069,3200.0],["1996-06-17",2.9069,2.9415,2.9069,2.9069,23600.0],["1996-06-18",2.9415,2.9589,2.9069,2.9242,136400.0],["1996-06-19",2.9156,2.9156,2.9156,2.9156,120000.0],["1996-06-20",2.9069,2.9069,2.9069,2.9069,4400.0],["1996-06-21",2.9069,2.9069,2.9069,2.9069,3200.0],["1996-06-24",2.9069,2.9416,2.9069,2.9113,88400.0],["1996-06-25",2.9069,2.9069,2.9069,2.9069,1200.0],["1996-06-26",2.9181,2.9181,2.9181,2.9181,0.0],["1996-06-27",2.9181,2.9181,2.9181,2.9181,400.0],["1996-06-28",2.9181,3.0223,2.9181,2.9875,12800.0],["1996-07-01",3.0223,3.0223,2.9702,2.9702,24000.0],["1996-07-02",2.9181,2.9181,2.9181,2.9181,1200.0],["1996-07-03",2.9181,2.9528,2.9181,2.9528,4800.0],["1996-07-05",2.9702,2.9702,2.9702,2.9702,4000.0],["1996-07-08",2.9181,2.9181,2.9181,2.9181,35200.0],["1996-07-09",2.9181,2.9702,2.9181,2.9702,10000.0],["1996-07-10",2.9181,2.9181,2.9181,2.9181,26400.0],["1996-07-11",2.9528,2.9528,2.9181,2.9181,4800.0],["1996-07-12",2.9181,2.9181,2.9181,2.9181,44000.0],["1996-07-15",2.8833,2.8833,2.8833,2.8833,5200.0],["1996-07-16",2.8833,2.8833,2.8486,2.8486,18000.0],["1996-07-17",2.8486,2.9007,2.8486,2.9007,22400.0],["1996-07-18",2.9007,2.9007,2.9007,2.9007,0.0],["1996-07-19",2.8833,2.9007,2.8833,2.9007,8000.0],["1996-07-22",2.9007,2.9007,2.9007,2.9007,0.0],["1996-07-23",2.8833,2.8833,2.8833,2.8833,6800.0],["1996-07-24",2.866,2.9528,2.8486,2.9528,42000.0],["1996-07-25",2.8833,2.9875,2.8833,2.9875,24800.0],["1996-07-26",3.057,3.057,3.0049,3.0049,44000.0],["1996-07-29",3.0049,3.0049,3.0049,3.0049,0.0],["1996-07-30",3.057,3.057,2.9875,2.9875,44000.0],["1996-07-31",2.9875,2.9875,2.9875,2.9875,2000.0],["1996-08-01",3.057,3.057,3.057,3.057,15600.0],["1996-08-02",2.9875,2.9875,2.9875,2.9875,1200.0],["1996-08-05",2.9875,2.9875,2.9875,2.9875,0.0],["1996-08-06",2.9875,2.9875,2.9875,2.9875,0.0],["1996-08-07",3.057,3.057,2.9875,3.057,6800.0],["1996-08-08",3.057,3.057,3.057,3.057,0.0],["1996-08-09",2.9875,2.9875,2.9875,2.9875,4000.0],["1996-08-12",2.9875,2.9875,2.9875,2.9875,0.0],["1996-08-13",3.0918,3.0918,3.057,3.057,14000.0],["1996-08-14",3.057,3.057,3.057,3.057,0.0],["1996-08-15",3.0223,3.0223,3.0223,3.0223,1200.0],["1996-08-16",3.0223,3.0223,3.0223,3.0223,0.0],["1996-08-19",3.0223,3.0223,3.0223,3.0223,6400.0],["1996-08-20",3.0223,3.0223,3.0223,3.0223,0.0],["1996-08-21",3.0223,3.0223,3.0223,3.0223,0.0],["1996-08-22",3.0223,3.057,3.0223,3.057,10000.0],["1996-08-23",3.0223,3.0223,3.0223,3.0223,6400.0],["1996-08-26",3.0396,3.0396,3.0396,3.0396,400.0],["1996-08-27",3.1265,3.1265,3.1265,3.1265,1600.0],["1996-08-28",3.1265,3.1265,3.0223,3.1265,33200.0],["1996-08-29",3.1265,3.1265,3.1265,3.1265,0.0],["1996-08-30",3.0223,3.0223,3.0223,3.0223,1200.0],["1996-09-03",3.057,3.1265,3.057,3.1265,8400.0],["1996-09-04",3.057,3.1265,3.057,3.1265,40800.0],["1996-09-05",3.1265,3.1265,3.057,3.1265,8000.0],["1996-09-06",3.1265,3.1265,3.1265,3.1265,0.0],["1996-09-09",3.1265,3.1265,3.1265,3.1265,0.0],["1996-09-10",3.057,3.1265,3.057,3.1265,2000.0],["1996-09-11",3.1265,3.1265,3.057,3.0744,12800.0],["1996-09-12",3.1265,3.1265,3.1265,3.1265,8000.0],["1996-09-13",3.1265,3.1439,3.1265,3.1439,8000.0],["1996-09-16",3.196,3.196,3.057,3.057,3200.0],["1996-09-17",3.1265,3.1265,3.057,3.057,1200.0],["1996-09-18",3.0744,3.0744,3.0744,3.0744,1200.0],["1996-09-19",3.196,3.196,3.196,3.196,800.0],["1996-09-20",3.196,3.2481,3.1612,3.1612,36400.0],["1996-09-23",3.2654,3.4739,3.2654,3.3697,129600.0],["1996-09-24",3.4044,3.5781,3.4044,3.5086,237600.0],["1996-09-25",3.4044,3.5086,3.4044,3.4565,21600.0],["1996-09-26",3.4154,3.5199,3.4154,3.4677,12800.0],["1996-09-27",3.5199,3.5199,3.4154,3.4851,15600.0],["1996-09-30",3.4851,3.4851,3.4154,3.4154,4400.0],["1996-10-01",3.4154,3.4154,3.4154,3.4154,14000.0],["1996-10-02",3.4851,3.4851,3.4328,3.4328,7600.0],["1996-10-03",3.5199,3.5199,3.5199,3.5199,800.0],["1996-10-04",3.4154,3.5199,3.4154,3.4154,4400.0],["1996-10-07",3.4154,3.4154,3.4154,3.4154,9200.0],["1996-10-08",3.4154,3.4502,3.4154,3.4154,2800.0],["1996-10-09",3.4154,3.4154,3.4154,3.4154,2400.0],["1996-10-10",3.4154,3.4154,3.4154,3.4154,0.0],["1996-10-11",3.4154,3.4154,3.4154,3.4154,0.0],["1996-10-14",3.5199,3.5199,3.4154,3.4502,10400.0],["1996-10-15",3.4502,3.4502,3.4502,3.4502,0.0],["1996-10-16",3.5199,3.5199,3.4677,3.4677,5600.0],["1996-10-17",3.5199,3.5199,3.4502,3.4502,11200.0],["1996-10-18",3.4502,3.4502,3.4502,3.4502,400.0],["1996-10-21",3.4502,3.4502,3.4502,3.4502,0.0],["1996-10-22",3.4502,3.4502,3.4502,3.4502,0.0],["1996-10-23",3.5548,3.5548,3.5548,3.5548,4800.0],["1996-10-24",3.5548,3.5548,3.5548,3.5548,4000.0],["1996-10-25",3.5548,3.5548,3.5548,3.5548,0.0],["1996-10-28",3.4154,3.4154,3.4154,3.4154,800.0],["1996-10-29",3.4154,3.4154,3.4154,3.4154,0.0],["1996-10-30",3.4154,3.4154,3.4154,3.4154,0.0],["1996-10-31",3.4154,3.4154,3.4154,3.4154,0.0],["1996-11-01",3.4502,3.4851,3.4502,3.4851,8800.0],["1996-11-04",3.4851,3.4851,3.4851,3.4851,0.0],["1996-11-05",3.4851,3.4851,3.4851,3.4851,0.0],["1996-11-06",3.4851,3.4851,3.4851,3.4851,0.0],["1996-11-07",3.5548,3.5548,3.5548,3.5548,800.0],["1996-11-08",3.4502,3.5896,3.4502,3.5896,59200.0],["1996-11-11",3.5199,3.5548,3.5199,3.5548,4800.0],["1996-11-12",3.5896,3.5896,3.5896,3.5896,800.0],["1996-11-13",3.5896,3.5896,3.5896,3.5896,0.0],["1996-11-14",3.6593,3.6593,3.5548,3.5548,66000.0],["1996-11-15",3.6245,3.6245,3.5896,3.5896,4000.0],["1996-11-18",3.6245,3.6245,3.5548,3.5548,34400.0],["1996-11-19",3.5548,3.5548,3.5548,3.5548,0.0],["1996-11-20",3.5548,3.5548,3.5548,3.5548,5600.0],["1996-11-21",3.6593,3.6593,3.5548,3.5548,23200.0],["1996-11-22",3.6593,3.6593,3.6593,3.6593,4000.0],["1996-11-25",3.6245,3.6593,3.6245,3.6593,5600.0],["1996-11-26",3.5722,3.5896,3.5722,3.5896,52000.0],["1996-11-27",3.6593,3.6593,3.6593,3.6593,4400.0],["1996-11-29",3.5548,3.5896,3.5548,3.5722,8400.0],["1996-12-02",3.6593,3.7987,3.6245,3.7987,115200.0],["1996-12-03",3.7987,3.7987,3.7987,3.7987,2000.0],["1996-12-04",3.7987,3.7987,3.7987,3.7987,0.0],["1996-12-05",3.7987,3.7987,3.7987,3.7987,4400.0],["1996-12-06",3.7987,3.7987,3.6245,3.6593,86000.0],["1996-12-09",3.6593,3.6593,3.6593,3.6593,2800.0],["1996-12-10",3.6681,3.6681,3.6681,3.6681,1600.0],["1996-12-11",3.6681,3.6681,3.6681,3.6681,0.0],["1996-12-12",3.7116,3.729,3.7116,3.7116,22800.0],["1996-12-13",3.7116,3.7116,3.7116,3.7116,0.0],["1996-12-16",3.6942,3.6942,3.6942,3.6942,1600.0],["1996-12-17",3.6245,3.7639,3.6245,3.7639,46000.0],["1996-12-18",3.7639,3.7639,3.7639,3.7639,0.0],["1996-12-19",3.6593,3.7639,3.6593,3.7639,23600.0],["1996-12-20",3.7639,3.7639,3.7639,3.7639,400.0],["1996-12-23",3.7639,3.7639,3.7639,3.7639,400.0],["1996-12-24",3.7639,3.7639,3.7639,3.7639,0.0],["1996-12-26",3.6593,3.6942,3.6593,3.6942,2400.0],["1996-12-27",3.7082,3.7082,3.7082,3.7082,0.0],["1996-12-30",3.7082,3.7082,3.7082,3.7082,0.0],["1996-12-31",3.8131,3.8481,3.7432,3.8131,67200.0],["1997-01-02",3.8831,3.8831,3.8831,3.8831,2000.0],["1997-01-03",3.8831,3.8831,3.7782,3.7869,22800.0],["1997-01-06",3.8831,3.8831,3.8831,3.8831,5600.0],["1997-01-07",3.8481,3.8831,3.8481,3.8831,8800.0],["1997-01-08",3.8831,3.8831,3.8831,3.8831,0.0],["1997-01-09",3.9181,3.9181,3.8481,3.8481,9200.0],["1997-01-10",3.9181,3.9531,3.8481,3.9531,25600.0],["1997-01-13",3.9531,3.9531,3.9531,3.9531,2800.0],["1997-01-14",3.9531,3.9531,3.9531,3.9531,8000.0],["1997-01-15",3.9181,3.9881,3.9181,3.9181,21200.0],["1997-01-16",3.988,3.988,3.988,3.988,800.0],["1997-01-17",3.988,3.988,3.9181,3.988,2400.0],["1997-01-20",3.9181,3.988,3.9181,3.988,5200.0],["1997-01-21",3.988,3.988,3.988,3.988,400.0],["1997-01-22",3.9181,3.9181,3.9181,3.9181,400.0],["1997-01-23",3.988,3.988,3.9706,3.988,14800.0],["1997-01-24",3.988,3.988,3.988,3.988,0.0],["1997-01-27",3.988,3.988,3.988,3.988,0.0],["1997-01-28",3.9531,4.023,3.9268,3.9268,24000.0],["1997-01-29",3.9268,4.023,3.9181,3.9181,17200.0],["1997-01-30",3.9181,3.9181,3.9181,3.9181,0.0],["1997-01-31",3.9181,3.9181,3.9181,3.9181,4000.0],["1997-02-03",3.9706,3.9706,3.9706,3.9706,400.0],["1997-02-04",3.9706,3.9706,3.9706,3.9706,0.0],["1997-02-05",3.9706,3.9706,3.9706,3.9706,0.0],["1997-02-06",3.988,3.988,3.9706,3.988,32400.0],["1997-02-07",3.988,3.988,3.988,3.988,0.0],["1997-02-10",3.9531,4.0405,3.9531,3.988,42000.0],["1997-02-11",3.9531,3.9881,3.9531,3.9531,38800.0],["1997-02-12",4.0055,4.058,3.9793,4.058,19200.0],["1997-02-13",4.058,4.058,3.988,3.988,4800.0],["1997-02-14",3.9531,4.023,3.9531,3.988,6800.0],["1997-02-18",3.988,3.988,3.988,3.988,800.0],["1997-02-19",4.023,4.058,4.023,4.058,9200.0],["1997-02-20",4.058,4.058,3.9531,3.9531,17200.0],["1997-02-21",4.0055,4.058,3.9531,4.0055,12800.0],["1997-02-24",4.058,4.058,3.9531,4.0055,7200.0],["1997-02-25",4.058,4.128,4.023,4.128,46400.0],["1997-02-26",4.163,4.163,4.128,4.163,8400.0],["1997-02-27",4.163,4.163,4.163,4.163,3200.0],["1997-02-28",4.163,4.163,4.058,4.058,8800.0],["1997-03-03",4.163,4.163,4.163,4.163,8000.0],["1997-03-04",4.163,4.2679,4.128,4.2679,74800.0],["1997-03-05",4.2679,4.3379,4.1367,4.3379,62400.0],["1997-03-06",4.3379,4.3379,4.2854,4.2854,54000.0],["1997-03-07",4.2329,4.3904,4.2329,4.3029,59600.0],["1997-03-10",4.4428,4.4428,4.4078,4.4253,17600.0],["1997-03-11",4.5128,4.5478,4.3379,4.5478,22400.0],["1997-03-12",4.4078,4.4078,4.3729,4.3729,9600.0],["1997-03-13",4.3729,4.3729,4.3729,4.3729,0.0],["1997-03-14",4.3729,4.3729,4.2329,4.2329,40000.0],["1997-03-17",4.2679,4.2679,4.1979,4.1979,18800.0],["1997-03-18",4.3379,4.3379,4.1979,4.1979,3200.0],["1997-03-19",4.1979,4.1979,4.163,4.163,7600.0],["1997-03-20",4.2679,4.2679,4.2679,4.2679,2400.0],["1997-03-21",4.163,4.2679,4.163,4.163,4000.0],["1997-03-24",4.1979,4.1979,4.1979,4.1979,8400.0],["1997-03-25",4.163,4.2329,4.1455,4.1455,95200.0],["1997-03-26",4.1455,4.2329,4.1455,4.1805,46000.0],["1997-03-27",4.163,4.163,4.093,4.093,30800.0],["1997-03-31",4.093,4.093,4.093,4.093,10000.0],["1997-04-01",4.093,4.093,4.023,4.058,32000.0],["1997-04-02",4.058,4.058,4.058,4.058,0.0],["1997-04-03",4.023,4.128,4.023,4.128,10400.0],["1997-04-04",3.9881,4.128,3.9881,4.128,21200.0],["1997-04-07",4.128,4.128,4.128,4.128,2000.0],["1997-04-08",4.093,4.093,4.023,4.023,59600.0],["1997-04-09",4.0405,4.058,4.023,4.0405,41600.0],["1997-04-10",4.023,4.058,4.023,4.023,4000.0],["1997-04-11",3.9181,3.9181,3.8306,3.9181,33200.0],["1997-04-14",3.9181,3.9181,3.9181,3.9181,0.0],["1997-04-15",3.8131,3.9006,3.8131,3.8831,25600.0],["1997-04-16",3.9531,3.9531,3.9531,3.9531,8000.0],["1997-04-17",3.8969,3.9671,3.8618,3.8618,6000.0],["1997-04-18",3.8618,3.8618,3.8618,3.8618,0.0],["1997-04-21",3.9144,4.0022,3.9144,4.0022,71600.0],["1997-04-22",4.0198,4.0373,3.932,3.932,34000.0],["1997-04-23",3.9144,3.9583,3.8969,3.8969,27200.0],["1997-04-24",3.8969,3.8969,3.8969,3.8969,0.0],["1997-04-25",3.932,3.932,3.8969,3.8969,5600.0],["1997-04-28",3.9671,3.9671,3.9144,3.932,34000.0],["1997-04-29",3.932,3.9496,3.932,3.9496,44400.0],["1997-04-30",4.0022,4.0022,3.9671,4.0022,20000.0],["1997-05-01",3.9671,3.9671,3.9671,3.9671,1200.0],["1997-05-02",3.932,3.932,3.932,3.932,400.0],["1997-05-05",4.0022,4.0198,3.932,4.0022,37600.0],["1997-05-06",4.0022,4.0022,3.932,4.0022,14000.0],["1997-05-07",4.0022,4.0724,4.0022,4.0724,6400.0],["1997-05-08",4.0022,4.0724,3.932,3.932,15600.0],["1997-05-09",4.0022,4.0724,4.0022,4.0724,8800.0],["1997-05-12",4.0724,4.1778,4.0724,4.1778,41200.0],["1997-05-13",4.1778,4.1778,4.0724,4.0724,4800.0],["1997-05-14",4.1075,4.1075,4.1075,4.1075,2000.0],["1997-05-15",4.0724,4.0724,4.0373,4.0373,19200.0],["1997-05-16",4.0373,4.0373,4.0373,4.0373,800.0],["1997-05-19",4.0022,4.0724,4.0022,4.0724,4000.0],["1997-05-20",4.0373,4.0373,4.0373,4.0373,1200.0],["1997-05-21",4.0373,4.1778,4.0373,4.1778,18800.0],["1997-05-22",4.0373,4.1075,4.0373,4.1075,4800.0],["1997-05-23",4.1778,4.2129,4.1426,4.2129,41600.0],["1997-05-27",4.2129,4.248,4.2129,4.2304,20000.0],["1997-05-28",4.1426,4.1778,4.1426,4.1778,1600.0],["1997-05-29",4.1426,4.1426,4.1426,4.1426,400.0],["1997-05-30",4.1426,4.1426,4.1426,4.1426,16000.0],["1997-06-02",4.1426,4.1426,4.1426,4.1426,0.0],["1997-06-03",4.1778,4.1778,4.1426,4.1426,52400.0],["1997-06-04",4.2129,4.2392,4.1426,4.2392,25200.0],["1997-06-05",4.2392,4.2392,4.2392,4.2392,0.0],["1997-06-06",4.2392,4.2392,4.2392,4.2392,0.0],["1997-06-09",4.1426,4.1953,4.1426,4.1602,14000.0],["1997-06-10",4.2304,4.2304,4.2129,4.2129,50400.0],["1997-06-11",4.2304,4.2304,4.2304,4.2304,4000.0],["1997-06-12",4.1426,4.2304,4.1426,4.2129,25200.0],["1997-06-13",4.2129,4.248,4.2129,4.248,64800.0],["1997-06-16",4.2129,4.2831,4.2041,4.2392,222000.0],["1997-06-17",4.2831,4.2831,4.248,4.2831,111200.0],["1997-06-18",4.2831,4.2831,4.2567,4.2831,102000.0],["1997-06-19",4.2831,4.4586,4.2831,4.4586,16400.0],["1997-06-20",4.3533,4.4586,4.3182,4.4411,28800.0],["1997-06-23",4.4586,4.4586,4.4235,4.4586,29600.0],["1997-06-24",4.3182,4.4235,4.3182,4.4235,25600.0],["1997-06-25",4.4586,4.7044,4.3884,4.7044,72400.0],["1997-06-26",4.6832,4.7537,4.5248,4.648,243600.0],["1997-06-27",4.648,4.6832,4.6128,4.6128,7600.0],["1997-06-30",4.6832,4.7184,4.5424,4.7184,20000.0],["1997-07-01",4.5424,4.6128,4.5248,4.5248,40800.0],["1997-07-02",4.5952,4.5952,4.5072,4.5072,103600.0],["1997-07-03",4.516,4.56,4.4544,4.4544,8800.0],["1997-07-07",4.6128,4.6304,4.4367,4.4544,44800.0],["1997-07-08",4.4367,4.5424,4.4015,4.5424,59200.0],["1997-07-09",4.4015,4.472,4.4015,4.472,34800.0],["1997-07-10",4.4015,4.5424,4.4015,4.4367,30800.0],["1997-07-11",4.4015,4.5424,4.4015,4.5424,17200.0],["1997-07-14",4.4015,4.4191,4.3311,4.3311,26800.0],["1997-07-15",4.4191,4.4191,4.3311,4.4015,1600.0],["1997-07-16",4.3311,4.472,4.3311,4.4015,9200.0],["1997-07-17",4.3311,4.3663,4.155,4.155,147200.0],["1997-07-18",4.155,4.155,4.0846,4.1198,28800.0],["1997-07-21",4.2255,4.2255,4.1727,4.1727,800.0],["1997-07-22",4.1022,4.2255,4.1022,4.155,14800.0],["1997-07-23",4.2255,4.2255,4.1198,4.1198,5600.0],["1997-07-24",4.1198,4.1903,4.1198,4.1903,10000.0],["1997-07-25",4.1198,4.155,4.1198,4.155,50000.0],["1997-07-28",4.2255,4.2255,4.2255,4.2255,1600.0],["1997-07-29",4.1198,4.1903,4.1198,4.155,22400.0],["1997-07-30",4.1198,4.1198,4.1198,4.1198,6000.0],["1997-07-31",4.2255,4.2255,4.1727,4.2255,7200.0],["1997-08-01",4.1727,4.1727,4.1198,4.1198,7600.0],["1997-08-04",4.2079,4.2431,4.2079,4.2079,82000.0],["1997-08-05",4.155,4.1727,4.155,4.1727,16400.0],["1997-08-06",4.2431,4.2431,4.2431,4.2431,36000.0],["1997-08-07",4.1198,4.2431,4.1198,4.2431,2000.0],["1997-08-08",4.2431,4.2431,4.1198,4.1198,6800.0],["1997-08-11",4.1198,4.1198,4.1198,4.1198,0.0],["1997-08-12",4.1198,4.2079,4.1198,4.2079,40400.0],["1997-08-13",4.2431,4.2431,4.1903,4.1903,14000.0],["1997-08-14",4.1903,4.1903,4.1903,4.1903,0.0],["1997-08-15",4.2431,4.2431,4.2431,4.2431,400.0],["1997-08-18",4.2431,4.2431,4.2431,4.2431,30800.0],["1997-08-19",4.155,4.1815,4.1198,4.1815,10000.0],["1997-08-20",4.2431,4.2431,4.2431,4.2431,3200.0],["1997-08-21",4.1198,4.1903,4.1198,4.1198,4000.0],["1997-08-22",4.1198,4.1198,4.1198,4.1198,0.0],["1997-08-25",4.2431,4.2431,4.2431,4.2431,8800.0],["1997-08-26",4.2431,4.2431,4.155,4.1903,5200.0],["1997-08-27",4.1991,4.2431,4.1991,4.2431,22400.0],["1997-08-28",4.2431,4.2519,4.2255,4.2255,42400.0],["1997-08-29",4.1903,4.1903,4.1903,4.1903,400.0],["1997-09-02",4.2607,4.2607,4.2431,4.2431,64000.0],["1997-09-03",4.2079,4.2079,4.2079,4.2079,400.0],["1997-09-04",4.1727,4.1727,4.1727,4.1727,30000.0],["1997-09-05",4.2607,4.2607,4.2079,4.2255,132000.0],["1997-09-08",4.2431,4.2431,4.2255,4.2255,4400.0],["1997-09-09",4.2783,4.2959,4.2607,4.2959,62000.0],["1997-09-10",4.2959,4.2959,4.2959,4.2959,12000.0],["1997-09-11",4.2959,4.2959,4.2959,4.2959,0.0],["1997-09-12",4.2959,4.3311,4.2607,4.2959,117600.0],["1997-09-15",4.3135,4.3135,4.2959,4.2959,48000.0],["1997-09-16",4.3135,4.3839,4.2607,4.3839,162800.0],["1997-09-17",4.3311,4.3663,4.3311,4.3663,6800.0],["1997-09-18",4.3663,4.3663,4.3663,4.3663,1200.0],["1997-09-19",4.3311,4.5072,4.3311,4.5072,32800.0],["1997-09-22",4.5776,4.7537,4.5776,4.7361,123200.0],["1997-09-23",4.648,4.7537,4.5776,4.7537,44400.0],["1997-09-24",4.7537,4.7537,4.7537,4.7537,400.0],["1997-09-25",4.7537,4.7537,4.6304,4.6304,9600.0],["1997-09-26",4.7682,4.7682,4.6269,4.6799,68000.0],["1997-09-29",4.6975,4.7328,4.6799,4.6975,100000.0],["1997-09-30",4.6975,4.6975,4.6622,4.6622,6400.0],["1997-10-01",4.7328,4.7328,4.6622,4.6975,19200.0],["1997-10-02",4.7328,4.7858,4.7328,4.7858,5200.0],["1997-10-03",4.8388,4.8388,4.7682,4.7682,44400.0],["1997-10-06",4.7328,4.7682,4.7328,4.7682,14400.0],["1997-10-07",4.8035,4.8388,4.7858,4.8388,48400.0],["1997-10-08",4.8741,4.9094,4.7682,4.8035,119600.0],["1997-10-09",4.8035,4.8211,4.8035,4.8211,2800.0],["1997-10-10",4.7328,4.8035,4.7328,4.8035,14800.0],["1997-10-13",4.7505,4.7505,4.7328,4.7328,31200.0],["1997-10-14",4.8035,4.8035,4.6622,4.6622,2800.0],["1997-10-15",4.6622,4.6622,4.6622,4.6622,0.0],["1997-10-16",4.7417,4.8211,4.7417,4.8211,1200.0],["1997-10-17",4.6622,4.8035,4.6622,4.6622,8400.0],["1997-10-20",4.6622,4.6799,4.6622,4.6799,44800.0],["1997-10-21",4.7152,4.7152,4.6799,4.6799,40000.0],["1997-10-22",4.7152,4.7152,4.6975,4.7152,80800.0],["1997-10-23",4.6269,4.6445,4.6269,4.6445,4000.0],["1997-10-24",4.6975,4.6975,4.6975,4.6975,400.0],["1997-10-27",4.7682,4.7682,4.5209,4.5209,69200.0],["1997-10-28",4.3796,4.4856,4.3796,4.4856,17200.0],["1997-10-29",4.5916,4.5916,4.4856,4.4856,8000.0],["1997-10-30",4.4856,4.4856,4.4856,4.4856,0.0],["1997-10-31",4.4326,4.4856,4.4326,4.4856,2400.0],["1997-11-03",4.4856,4.4856,4.4856,4.4856,0.0],["1997-11-04",4.5033,4.5033,4.4503,4.4591,494000.0],["1997-11-05",4.5209,4.5916,4.4415,4.5916,1378800.0],["1997-11-06",4.5916,4.7328,4.4944,4.7328,185600.0],["1997-11-07",4.6269,4.6622,4.5916,4.6622,22000.0],["1997-11-10",4.6622,4.6799,4.6092,4.6092,33200.0],["1997-11-11",4.6092,4.6975,4.6092,4.6799,19600.0],["1997-11-12",4.6445,4.7328,4.5916,4.7328,14800.0],["1997-11-13",4.5916,4.6975,4.5739,4.6445,23600.0],["1997-11-14",4.6092,4.6445,4.6092,4.6445,1200.0],["1997-11-17",4.6799,4.6799,4.6622,4.671,25200.0],["1997-11-18",4.6622,4.6975,4.6269,4.6799,38000.0],["1997-11-19",4.6799,4.7328,4.6799,4.7152,5200.0],["1997-11-20",4.7152,4.7152,4.7152,4.7152,0.0],["1997-11-21",4.724,4.724,4.6622,4.7152,21200.0],["1997-11-24",4.6622,4.7328,4.6622,4.7328,19600.0],["1997-11-25",4.7682,4.7682,4.7328,4.7328,3600.0],["1997-11-26",4.7328,4.777,4.7328,4.777,80000.0],["1997-11-28",4.8035,4.8035,4.7328,4.7328,3200.0],["1997-12-01",4.8035,4.8035,4.6799,4.6799,74400.0],["1997-12-02",4.7682,4.7682,4.7152,4.7328,7600.0],["1997-12-03",4.6799,4.7328,4.6799,4.7152,15600.0],["1997-12-04",4.7328,4.7328,4.6622,4.7328,16000.0],["1997-12-05",4.7682,4.7682,4.6975,4.7682,12800.0],["1997-12-08",4.7682,4.7682,4.7682,4.7682,7200.0],["1997-12-09",4.9448,5.0331,4.8035,4.9094,45200.0],["1997-12-10",5.0507,5.0507,4.6975,4.6975,40400.0],["1997-12-11",4.7328,4.7682,4.5209,4.7682,71600.0],["1997-12-12",4.8035,4.8035,4.8035,4.8035,4400.0],["1997-12-15",4.8035,4.8035,4.6622,4.6622,16800.0],["1997-12-16",4.6622,4.6622,4.6445,4.6445,1200.0],["1997-12-17",4.7328,4.8211,4.6622,4.6622,109600.0],["1997-12-18",4.6622,4.6622,4.5916,4.6004,10800.0],["1997-12-19",4.4856,4.7328,4.4856,4.7328,52800.0],["1997-12-22",4.7328,4.7328,4.7328,4.7328,0.0],["1997-12-23",4.7682,4.7682,4.7328,4.7328,2000.0],["1997-12-24",4.7328,4.7328,4.7328,4.7328,0.0],["1997-12-26",4.5209,4.6622,4.5209,4.5209,24000.0],["1997-12-29",4.5025,4.7152,4.5025,4.5379,208000.0],["1997-12-30",4.6177,4.8216,4.6177,4.7861,27200.0],["1997-12-31",4.7684,4.7684,4.7684,4.7684,6000.0],["1998-01-02",4.7684,4.7861,4.7684,4.7861,16400.0],["1998-01-05",4.8216,4.8216,4.7684,4.8038,20400.0],["1998-01-06",4.7861,4.8038,4.7861,4.8038,8400.0],["1998-01-07",4.7507,4.7861,4.7152,4.7152,38400.0],["1998-01-08",4.7861,4.8216,4.7507,4.7861,20400.0],["1998-01-09",4.7861,4.7861,4.6443,4.7152,84800.0],["1998-01-12",4.6975,4.7861,4.6088,4.662,70000.0],["1998-01-13",4.6266,4.7152,4.6266,4.7152,70800.0],["1998-01-14",4.7507,4.7507,4.6798,4.6975,20800.0],["1998-01-15",4.6798,4.7861,4.6443,4.7861,39200.0],["1998-01-16",4.8038,4.8127,4.7861,4.7861,3600.0],["1998-01-20",4.7861,4.7861,4.6975,4.7418,8400.0],["1998-01-21",4.7861,4.8216,4.7507,4.7507,13600.0],["1998-01-22",4.6088,4.8216,4.6088,4.6797,5200.0],["1998-01-23",4.6797,4.6797,4.6797,4.6797,6400.0],["1998-01-26",4.6088,4.7063,4.5911,4.7063,9600.0],["1998-01-27",4.6266,4.6797,4.6266,4.6797,5200.0],["1998-01-28",4.857,4.857,4.7861,4.7861,6000.0],["1998-01-29",4.795,4.857,4.795,4.857,2000.0],["1998-01-30",4.7507,4.8038,4.7507,4.7507,5600.0],["1998-02-02",4.8925,4.8925,4.6797,4.7507,74000.0],["1998-02-03",4.7861,4.7861,4.6975,4.6975,8000.0],["1998-02-04",4.857,4.857,4.7861,4.795,10000.0],["1998-02-05",4.7507,4.7507,4.7507,4.7507,4800.0],["1998-02-06",4.7507,4.7507,4.7507,4.7507,0.0],["1998-02-09",4.8216,4.8925,4.8216,4.8925,10800.0],["1998-02-10",4.8216,4.9634,4.8216,4.9634,9600.0],["1998-02-11",4.8925,5.1052,4.8216,5.1052,105200.0],["1998-02-12",5.1584,5.2115,5.0697,5.1761,65600.0],["1998-02-13",5.1761,5.2115,5.1318,5.2115,14000.0],["1998-02-17",5.3179,5.3179,5.1761,5.1761,3600.0],["1998-02-18",5.2824,5.3888,5.247,5.247,24400.0],["1998-02-19",5.247,5.3888,5.247,5.3179,25200.0],["1998-02-20",5.247,5.3356,5.2115,5.2824,27200.0],["1998-02-23",5.3179,5.3179,5.3179,5.3179,8400.0],["1998-02-24",5.247,5.3888,5.247,5.3888,46000.0],["1998-02-25",5.4243,5.4243,5.3179,5.4243,30400.0],["1998-02-26",5.3711,5.4154,5.3534,5.3534,148800.0],["1998-02-27",5.3888,5.3888,5.3534,5.3888,8400.0],["1998-03-02",5.3888,5.3888,5.3179,5.3179,12800.0],["1998-03-03",5.3888,5.4243,5.3888,5.4243,19600.0],["1998-03-04",5.3888,5.4243,5.3888,5.4243,4400.0],["1998-03-05",5.3179,5.3888,5.3179,5.3534,15200.0],["1998-03-06",5.3179,5.4243,5.3179,5.4243,11200.0],["1998-03-09",5.4243,5.4243,5.4243,5.4243,0.0],["1998-03-10",5.3534,5.4065,5.3534,5.3534,20400.0],["1998-03-11",5.3533,5.4597,5.3179,5.3711,30400.0],["1998-03-12",5.5306,5.5306,5.3179,5.4952,50800.0],["1998-03-13",5.5306,5.5306,5.5306,5.5306,12400.0],["1998-03-16",5.7079,5.7079,5.7079,5.7079,5200.0],["1998-03-17",5.7256,5.7611,5.5306,5.7611,13200.0],["1998-03-18",5.7788,5.7788,5.5306,5.6724,14800.0],["1998-03-19",5.6015,5.8142,5.6015,5.6015,30800.0],["1998-03-20",5.8142,5.8142,5.5306,5.6724,15600.0],["1998-03-23",5.5661,5.637,5.5483,5.637,36800.0],["1998-03-24",5.6724,5.6724,5.5661,5.5838,10400.0],["1998-03-25",5.6724,5.6724,5.5838,5.6192,9600.0],["1998-03-26",5.6724,5.6724,5.5838,5.5838,6000.0],["1998-03-27",5.6009,5.6898,5.6009,5.6186,9200.0],["1998-03-30",5.6898,5.7253,5.6364,5.7253,22800.0],["1998-03-31",5.6542,5.6542,5.6542,5.6542,2800.0],["1998-04-01",5.6542,5.7253,5.6542,5.7253,3600.0],["1998-04-02",5.832,5.832,5.7609,5.7787,13200.0],["1998-04-03",5.6542,5.7965,5.6542,5.7965,22400.0],["1998-04-06",5.8676,5.8676,5.7609,5.832,6000.0],["1998-04-07",5.7609,5.8676,5.7253,5.7609,85600.0],["1998-04-08",5.7609,5.7609,5.6898,5.7075,3200.0],["1998-04-09",5.832,5.832,5.6186,5.6186,16800.0],["1998-04-13",5.7609,5.9743,5.6898,5.9031,69200.0],["1998-04-14",5.832,5.9743,5.832,5.9743,33200.0],["1998-04-15",5.9743,6.1876,5.9743,6.1076,55200.0],["1998-04-16",6.1165,6.1432,6.0098,6.0098,15600.0],["1998-04-17",6.1165,6.5432,6.1165,6.5432,52000.0],["1998-04-20",6.2587,6.5432,6.2587,6.401,24400.0],["1998-04-21",6.401,6.4365,6.2587,6.2587,13200.0],["1998-04-22",6.401,6.6677,6.2587,6.6677,19600.0],["1998-04-23",6.6232,6.6232,6.401,6.401,11200.0],["1998-04-24",6.401,6.4899,6.401,6.401,38800.0],["1998-04-27",6.0454,6.1165,5.9743,5.992,58000.0],["1998-04-28",6.1165,6.1165,5.9743,6.1165,12400.0],["1998-04-29",6.0454,6.0454,6.0454,6.0454,26800.0],["1998-04-30",6.1165,6.401,6.0098,6.401,97200.0],["1998-05-01",6.4365,6.5432,6.401,6.5432,8800.0],["1998-05-04",6.4721,6.5077,6.3654,6.4366,85200.0],["1998-05-05",6.401,6.5432,6.3654,6.3921,19600.0],["1998-05-06",6.3388,6.401,6.2765,6.401,19600.0],["1998-05-07",6.4721,6.5788,6.3121,6.401,44400.0],["1998-05-08",6.4721,6.5788,6.4543,6.5432,15600.0],["1998-05-11",6.5432,6.561,6.5432,6.5432,13600.0],["1998-05-12",6.5788,6.5788,6.5077,6.561,40000.0],["1998-05-13",6.5255,6.6499,6.5255,6.6499,21200.0],["1998-05-14",6.5788,6.6855,6.5255,6.5788,33200.0],["1998-05-15",6.5788,6.721,6.5432,6.721,7600.0],["1998-05-18",6.7566,6.8988,6.6144,6.7922,137600.0],["1998-05-19",6.7033,6.7922,6.5788,6.6144,82800.0],["1998-05-20",6.6144,6.6144,6.5432,6.6144,134800.0],["1998-05-21",6.5966,6.6499,6.5788,6.5788,64000.0],["1998-05-22",6.5788,6.6499,6.5788,6.6055,39600.0],["1998-05-26",6.6499,6.6499,6.5788,6.5788,5600.0],["1998-05-27",6.7388,6.7388,6.5432,6.5788,58000.0],["1998-05-28",6.5788,6.6499,6.5788,6.5966,156800.0],["1998-05-29",6.7388,6.7566,6.5966,6.7566,26400.0],["1998-06-01",6.5966,6.6677,6.5966,6.6144,40000.0],["1998-06-02",6.5966,6.641,6.5521,6.641,47200.0],["1998-06-03",6.5788,6.7566,6.5788,6.5966,22000.0],["1998-06-04",6.5966,6.6144,6.4899,6.4899,30400.0],["1998-06-05",6.5432,6.5432,6.5166,6.5166,3200.0],["1998-06-08",6.5432,6.6855,6.5255,6.6055,44400.0],["1998-06-09",6.6855,6.7566,6.4721,6.4721,27600.0],["1998-06-10",6.5966,6.721,6.5966,6.6321,11600.0],["1998-06-11",6.7033,6.7033,6.5966,6.5966,128000.0],["1998-06-12",6.5788,6.7566,6.5788,6.7121,22400.0],["1998-06-15",6.6855,6.6855,6.5432,6.6855,11200.0],["1998-06-16",6.7899,6.7922,6.7033,6.7121,14400.0],["1998-06-17",6.6499,6.7922,6.6499,6.6499,75600.0],["1998-06-18",6.6499,6.8633,6.6499,6.8633,22400.0],["1998-06-19",6.6499,6.8633,6.6499,6.8633,32800.0],["1998-06-22",6.721,6.8366,6.721,6.8366,13200.0],["1998-06-23",6.7388,6.8988,6.721,6.7566,98000.0],["1998-06-24",6.721,6.8366,6.721,6.8099,4000.0],["1998-06-25",6.7744,6.7744,6.721,6.721,800.0],["1998-06-26",6.7381,6.9164,6.7381,6.8451,106800.0],["1998-06-29",6.7738,6.7738,6.6668,6.6668,10800.0],["1998-06-30",6.6668,6.756,6.6312,6.6312,20800.0],["1998-07-01",6.7381,6.8451,6.6312,6.7381,12800.0],["1998-07-02",6.6401,6.6401,6.6312,6.6312,1200.0],["1998-07-06",6.6312,6.6312,6.5599,6.5599,5200.0],["1998-07-07",6.5955,6.6312,6.5599,6.5599,12000.0],["1998-07-08",6.6312,6.7025,6.5599,6.5599,73200.0],["1998-07-09",6.5599,6.5599,6.5599,6.5599,3200.0],["1998-07-10",6.5599,6.7025,6.5599,6.6312,1200.0],["1998-07-13",6.5599,6.5599,6.5599,6.5599,1200.0],["1998-07-14",6.5599,6.7025,6.5599,6.7025,6400.0],["1998-07-15",6.5955,6.6134,6.5955,6.6134,36000.0],["1998-07-16",6.7114,6.7114,6.6267,6.6267,1200.0],["1998-07-17",6.5955,6.5955,6.5955,6.5955,400.0],["1998-07-20",6.6134,6.6134,6.4886,6.6134,48000.0],["1998-07-21",6.5599,6.6312,6.5599,6.5599,23600.0],["1998-07-22",6.5064,6.5064,6.346,6.3816,84800.0],["1998-07-23",6.3816,6.4708,6.3816,6.3861,12800.0],["1998-07-24",6.3816,6.5242,6.3816,6.4708,22000.0],["1998-07-27",6.4351,6.4351,6.4173,6.4173,800.0],["1998-07-28",6.3103,6.5955,6.2747,6.5955,13600.0],["1998-07-29",6.5955,6.5955,6.5064,6.5242,12000.0],["1998-07-30",6.5064,6.5599,6.5064,6.5064,7200.0],["1998-07-31",6.4173,6.4173,6.4173,6.4173,33600.0],["1998-08-03",6.4173,6.4173,6.3816,6.4084,27600.0],["1998-08-04",6.4173,6.4173,5.9182,5.9182,68400.0],["1998-08-05",5.9182,6.1321,5.9182,6.1321,34400.0],["1998-08-06",6.1321,6.1321,6.1321,6.1321,1600.0],["1998-08-07",6.0073,6.141,6.0073,6.141,5200.0],["1998-08-10",6.0964,6.0964,6.0964,6.0964,2800.0],["1998-08-11",5.8825,5.9182,5.7845,5.7845,13200.0],["1998-08-12",5.936,6.1321,5.936,5.936,28400.0],["1998-08-13",5.7132,5.7399,5.7132,5.7399,35200.0],["1998-08-14",5.7934,5.8469,5.7221,5.8469,26400.0],["1998-08-17",5.8469,5.8469,5.7221,5.7221,20000.0],["1998-08-18",5.8112,5.8112,5.7221,5.7756,12800.0],["1998-08-19",5.7756,5.7756,5.6686,5.7043,9600.0],["1998-08-20",5.6864,5.7132,5.5795,5.5795,24800.0],["1998-08-21",5.5394,5.5973,5.526,5.5616,10800.0],["1998-08-24",5.4725,5.4993,5.4725,5.4725,10000.0],["1998-08-25",5.4636,5.4636,5.4369,5.4369,28800.0],["1998-08-26",5.3477,5.3477,5.0982,5.1338,86000.0],["1998-08-27",5.0982,5.0982,4.6347,4.8843,98800.0],["1998-08-28",4.9199,4.9199,4.706,4.8486,6000.0],["1998-08-31",4.9199,4.9199,4.706,4.706,60000.0],["1998-09-01",4.9021,4.9912,4.7773,4.813,27600.0],["1998-09-02",4.706,4.9957,4.706,4.9912,18000.0],["1998-09-03",5.116,5.116,4.9199,4.9199,6800.0],["1998-09-04",5.116,5.116,4.9199,4.9912,4800.0],["1998-09-08",4.9823,5.1873,4.8486,5.0447,22400.0],["1998-09-09",5.1873,5.1873,4.9912,5.1338,5200.0],["1998-09-10",5.0447,5.0893,4.9912,5.0893,4000.0],["1998-09-11",5.0893,5.0893,5.0893,5.0893,0.0],["1998-09-14",5.1383,5.1383,5.0625,5.0625,3600.0],["1998-09-15",4.9912,5.0269,4.9912,5.0269,2800.0],["1998-09-16",5.1695,5.1695,5.1695,5.1695,3600.0],["1998-09-17",5.0447,5.0447,5.0447,5.0447,4000.0],["1998-09-18",5.2764,5.419,5.2319,5.419,42000.0],["1998-09-21",5.2764,5.3789,5.2764,5.3789,8800.0],["1998-09-22",5.419,5.419,5.321,5.4101,10000.0],["1998-09-23",5.419,5.5572,5.2943,5.2943,44400.0],["1998-09-24",5.5082,5.5082,5.419,5.4547,5600.0],["1998-09-25",5.3121,5.3121,5.3121,5.3121,1600.0],["1998-09-28",5.365,5.365,5.2577,5.2577,38800.0],["1998-09-29",5.2577,5.2577,5.2577,5.2577,0.0],["1998-09-30",5.2667,5.4187,5.222,5.222,12400.0],["1998-10-01",5.2041,5.2041,5.2041,5.2041,5600.0],["1998-10-02",5.2041,5.2041,5.2041,5.2041,0.0],["1998-10-05",5.222,5.222,5.1504,5.222,14000.0],["1998-10-06",5.1862,5.1862,5.1862,5.1862,400.0],["1998-10-07",5.1862,5.1862,5.1683,5.1683,1200.0],["1998-10-08",5.1683,5.1683,4.9358,4.9358,52800.0],["1998-10-09",5.1147,5.1862,5.1147,5.1862,48400.0],["1998-10-12",5.1862,5.1862,5.1862,5.1862,0.0],["1998-10-13",5.0968,5.0968,5.0789,5.0789,25200.0],["1998-10-14",5.0789,5.1325,4.9716,5.0074,37600.0],["1998-10-15",5.1504,5.1504,5.1504,5.1504,800.0],["1998-10-16",5.1504,5.1504,5.0789,5.1504,6000.0],["1998-10-19",5.0074,5.0789,5.0074,5.0789,38000.0],["1998-10-20",5.2041,5.2935,5.1147,5.2041,167200.0],["1998-10-21",5.2041,5.2041,5.1862,5.1862,11200.0],["1998-10-22",5.2398,5.4723,5.2398,5.2488,21600.0],["1998-10-23",5.1862,5.1862,5.1862,5.1862,400.0],["1998-10-26",5.2935,5.4053,5.1504,5.1504,2400.0],["1998-10-27",5.1504,5.1504,5.1504,5.1504,0.0],["1998-10-28",5.4142,5.4366,5.222,5.222,24000.0],["1998-10-29",5.3471,5.3471,5.3471,5.3471,400.0],["1998-10-30",5.4723,5.5617,5.4187,5.4187,48000.0],["1998-11-02",5.4723,5.4902,5.4008,5.4366,8000.0],["1998-11-03",5.4366,5.4366,5.4366,5.4366,800.0],["1998-11-04",5.5081,5.5975,5.4902,5.5081,8000.0],["1998-11-05",5.5439,5.5886,5.5081,5.5886,12800.0],["1998-11-06",5.5886,5.5886,5.5886,5.5886,0.0],["1998-11-09",5.6154,5.7406,5.6154,5.6869,9200.0],["1998-11-10",5.7585,5.8836,5.7227,5.7585,51600.0],["1998-11-11",5.7316,5.7495,5.7316,5.7495,3600.0],["1998-11-12",5.6512,5.6512,5.5528,5.5528,108000.0],["1998-11-13",5.669,5.669,5.5796,5.6333,8000.0],["1998-11-16",5.6512,5.6512,5.6512,5.6512,800.0],["1998-11-17",5.6512,5.6512,5.6512,5.6512,0.0],["1998-11-18",5.6154,5.6154,5.6154,5.6154,2400.0],["1998-11-19",5.7942,5.7942,5.5617,5.7227,22000.0],["1998-11-20",5.5796,5.669,5.5796,5.669,1600.0],["1998-11-23",5.6333,5.6512,5.6333,5.6333,7600.0],["1998-11-24",5.6512,5.6601,5.6512,5.6601,11600.0],["1998-11-25",5.7942,5.8121,5.7227,5.7227,3600.0],["1998-11-27",5.7227,5.7227,5.7227,5.7227,0.0],["1998-11-30",5.7942,5.8658,5.669,5.83,93200.0],["1998-12-01",5.83,5.8926,5.7942,5.8568,27200.0],["1998-12-02",5.9015,5.9373,5.8479,5.8836,15600.0],["1998-12-03",5.9194,5.9194,5.7942,5.7942,5200.0],["1998-12-04",5.8479,5.8658,5.7048,5.7048,34800.0],["1998-12-07",5.7227,5.7227,5.7137,5.7227,13200.0],["1998-12-08",5.7227,5.7942,5.7227,5.7316,41200.0],["1998-12-09",5.6869,5.6869,5.6154,5.6154,12800.0],["1998-12-10",5.5975,5.5975,5.5081,5.5081,13200.0],["1998-12-11",5.5439,5.5439,5.5081,5.5081,1200.0],["1998-12-14",5.4902,5.5975,5.4902,5.5975,800.0],["1998-12-15",5.5349,5.5349,5.4723,5.5081,16000.0],["1998-12-16",5.4366,5.4723,5.4008,5.4276,50800.0],["1998-12-17",5.4366,5.4366,5.4366,5.4366,22000.0],["1998-12-18",5.4366,5.4366,5.4008,5.4142,15600.0],["1998-12-21",5.4097,5.4366,5.4097,5.4187,115600.0],["1998-12-22",5.4097,5.4097,5.2935,5.3918,24800.0],["1998-12-23",5.3024,5.3293,5.3024,5.3024,6800.0],["1998-12-24",5.3024,5.3024,5.2577,5.2577,7200.0],["1998-12-28",5.222,5.3114,5.1504,5.2309,15600.0],["1998-12-29",5.2391,5.2661,5.2033,5.2033,5200.0],["1998-12-30",5.2033,5.2212,5.1674,5.2212,17600.0],["1998-12-31",5.1674,5.2436,5.1494,5.1494,5600.0],["1999-01-04",5.1674,5.1943,5.1674,5.1943,4000.0],["1999-01-05",5.1943,5.2033,5.1674,5.2033,3200.0],["1999-01-06",5.1943,5.1943,5.0238,5.0238,20000.0],["1999-01-07",5.0238,5.1674,5.0238,5.0597,27600.0],["1999-01-08",5.0238,5.0238,5.0059,5.0059,4000.0],["1999-01-11",4.988,4.988,4.9521,4.9521,6000.0],["1999-01-12",4.9521,5.0597,4.9162,5.0597,6000.0],["1999-01-13",4.8803,4.8803,4.8354,4.8803,10000.0],["1999-01-14",4.8085,4.8354,4.8085,4.8354,1600.0],["1999-01-15",4.8085,4.8803,4.8085,4.8085,4400.0],["1999-01-19",5.0597,5.0597,4.8444,4.8444,800.0],["1999-01-20",4.8803,4.8803,4.8803,4.8803,4000.0],["1999-01-21",4.8085,4.8803,4.7906,4.7906,10000.0],["1999-01-22",4.8444,4.8803,4.8354,4.8803,15200.0],["1999-01-25",4.9341,4.9341,4.7906,4.9341,1600.0],["1999-01-26",4.8624,4.8803,4.7906,4.8265,12800.0],["1999-01-27",4.7996,4.8085,4.7906,4.8085,9600.0],["1999-01-28",4.8085,4.8624,4.8085,4.8624,8000.0],["1999-01-29",4.7726,4.7726,4.7009,4.7166,12800.0],["1999-02-01",4.7682,4.7682,4.6829,4.7188,44400.0],["1999-02-02",4.6829,4.7726,4.6829,4.7726,26000.0],["1999-02-03",4.7188,4.9521,4.7188,4.9521,10400.0],["1999-02-04",4.7547,4.8534,4.7547,4.8085,14000.0],["1999-02-05",4.9162,5.0238,4.8085,5.0149,39600.0],["1999-02-08",4.8444,4.8444,4.8085,4.8085,8000.0],["1999-02-09",4.8085,4.8624,4.8085,4.8265,42000.0],["1999-02-10",4.8265,4.8265,4.8265,4.8265,4800.0],["1999-02-11",4.9341,4.9341,4.8803,4.8893,12000.0],["1999-02-12",4.8624,4.8624,4.8624,4.8624,2400.0],["1999-02-16",5.0238,5.0238,4.8085,4.8803,2400.0],["1999-02-17",4.8085,4.8085,4.8085,4.8085,2400.0],["1999-02-18",4.8085,4.8534,4.8085,4.8534,8800.0],["1999-02-19",4.8085,4.9521,4.8085,4.9521,38000.0],["1999-02-22",4.9521,5.0238,4.9521,4.9521,84400.0],["1999-02-23",4.8803,4.8803,4.8803,4.8803,400.0],["1999-02-24",4.97,4.97,4.8444,4.8444,50400.0],["1999-02-25",4.8265,4.9521,4.8085,4.9521,50000.0],["1999-02-26",4.8803,4.8803,4.7726,4.7726,6000.0],["1999-03-01",4.7906,4.8803,4.7906,4.8803,18800.0],["1999-03-02",4.8085,5.0238,4.8085,4.9431,2400.0],["1999-03-03",4.988,4.988,4.9162,4.9162,8400.0],["1999-03-04",4.9162,5.2212,4.9162,5.2212,50000.0],["1999-03-05",5.1674,5.2033,5.1315,5.2033,9600.0],["1999-03-08",5.1494,5.1494,4.8803,4.8982,32000.0],["1999-03-09",4.8982,4.9162,4.8982,4.9162,8000.0],["1999-03-10",4.8982,4.9162,4.8803,4.8803,38400.0],["1999-03-11",4.9521,4.9521,4.8265,4.9162,5600.0],["1999-03-12",4.9162,4.961,4.8444,4.961,44800.0],["1999-03-15",4.8085,4.8085,4.8085,4.8085,1600.0],["1999-03-16",4.8085,4.9162,4.8085,4.8624,22000.0],["1999-03-17",4.8624,4.9521,4.8624,4.9521,10800.0],["1999-03-18",4.9521,4.9521,4.9521,4.9521,1600.0],["1999-03-19",4.8803,4.988,4.8803,4.9341,16000.0],["1999-03-22",4.988,4.988,4.9341,4.988,17600.0],["1999-03-23",4.8803,5.0328,4.8803,5.0059,29200.0],["1999-03-24",4.9521,5.0238,4.9521,5.0149,19600.0],["1999-03-25",5.0149,5.0149,4.9745,4.9745,28000.0],["1999-03-26",4.9162,5.0328,4.8444,5.0238,94000.0],["1999-03-29",5.0411,5.0411,5.0411,5.0411,10000.0],["1999-03-30",5.0591,5.0951,5.0591,5.0951,8000.0],["1999-03-31",5.0501,5.0501,5.0051,5.0231,24400.0],["1999-04-01",5.0051,5.0051,4.9331,5.0051,6000.0],["1999-04-05",4.9871,4.9871,4.8971,4.8971,22400.0],["1999-04-06",4.9241,4.9241,4.7891,4.8791,10400.0],["1999-04-07",4.8791,4.8791,4.8071,4.8611,38800.0],["1999-04-08",4.8611,4.8611,4.8611,4.8611,0.0],["1999-04-09",4.8251,4.8251,4.7891,4.7891,7200.0],["1999-04-12",4.8476,4.8476,4.8476,4.8476,1200.0],["1999-04-13",4.8971,4.9151,4.8971,4.9151,7200.0],["1999-04-14",4.8791,5.0771,4.8791,4.9061,41600.0],["1999-04-15",4.8971,5.2932,4.8791,5.2932,90800.0],["1999-04-16",5.2932,5.2932,5.0411,5.0411,2800.0],["1999-04-19",5.1852,5.1852,5.0771,5.1131,2000.0],["1999-04-20",5.0411,5.2212,5.0411,5.0411,9200.0],["1999-04-21",5.1852,5.2572,5.1852,5.2572,16400.0],["1999-04-22",5.1131,5.1672,5.1131,5.1672,800.0],["1999-04-23",5.1131,5.1131,5.0861,5.0861,2400.0],["1999-04-26",5.0501,5.0501,5.0501,5.0501,400.0],["1999-04-27",5.0771,5.0771,5.0411,5.0681,26000.0],["1999-04-28",5.1311,5.2572,5.0861,5.0861,1600.0],["1999-04-29",5.1131,5.1131,5.0411,5.0411,4000.0],["1999-04-30",5.1131,5.1131,5.1131,5.1131,4000.0],["1999-05-03",4.1769,5.1852,4.1769,5.1672,9600.0],["1999-05-04",5.1131,5.1852,5.1131,5.1852,4400.0],["1999-05-05",5.1131,5.1131,5.1131,5.1131,3200.0],["1999-05-06",5.1852,5.1852,5.1852,5.1852,800.0],["1999-05-07",5.1311,5.1311,5.0411,5.1311,10000.0],["1999-05-10",5.0951,5.2572,5.0951,5.2572,4400.0],["1999-05-11",5.2572,5.2572,5.0591,5.1672,4800.0],["1999-05-12",5.1672,5.1672,5.1672,5.1672,0.0],["1999-05-13",5.1131,5.1672,5.1131,5.1672,1200.0],["1999-05-14",5.0591,5.0591,5.0411,5.0411,2400.0],["1999-05-17",5.0411,5.1131,5.0411,5.0501,15200.0],["1999-05-18",5.0411,5.0411,5.0051,5.0231,24000.0],["1999-05-19",5.1311,5.1311,5.0051,5.0051,800.0],["1999-05-20",5.0051,5.0951,5.0051,5.0501,58000.0],["1999-05-21",5.0051,5.0681,5.0051,5.0051,41200.0],["1999-05-24",5.0051,5.1491,4.9331,4.9331,89200.0],["1999-05-25",4.9151,4.9151,4.8611,4.8611,7200.0],["1999-05-26",4.8611,4.8611,4.7711,4.7711,32400.0],["1999-05-27",4.7711,4.7711,4.609,4.609,33200.0],["1999-05-28",4.573,4.681,4.465,4.609,271200.0],["1999-06-01",4.7171,4.7531,4.7171,4.7531,5200.0],["1999-06-02",4.645,5.0411,4.609,5.0051,26800.0],["1999-06-03",5.0051,5.0051,5.0051,5.0051,22000.0],["1999-06-04",5.0411,5.0411,5.0231,5.0231,1200.0],["1999-06-07",5.0231,5.0231,5.0231,5.0231,0.0],["1999-06-08",5.0771,5.0951,4.9691,4.9691,33600.0],["1999-06-09",5.0951,5.0951,5.0096,5.0096,16000.0],["1999-06-10",4.9961,4.9961,4.681,4.681,25200.0],["1999-06-11",4.7351,4.7351,4.645,4.645,2000.0],["1999-06-14",4.645,4.8251,4.645,4.8251,2400.0],["1999-06-15",4.627,4.627,4.627,4.627,16000.0],["1999-06-16",4.681,4.7171,4.681,4.7171,9600.0],["1999-06-17",4.7171,4.8251,4.7171,4.8251,37200.0],["1999-06-18",4.8206,4.8251,4.7891,4.7891,70000.0],["1999-06-21",4.8431,4.8701,4.8431,4.8701,800.0],["1999-06-22",4.8386,4.8386,4.7891,4.7891,8000.0],["1999-06-23",4.8251,4.9961,4.8251,4.8611,16800.0],["1999-06-24",4.7531,5.0051,4.7351,4.7351,37200.0],["1999-06-25",4.7801,4.7801,4.7801,4.7801,800.0],["1999-06-28",4.8611,4.8971,4.8431,4.8971,8400.0],["1999-06-29",4.8971,4.8971,4.8971,4.8971,1200.0],["1999-06-30",4.9144,5.1313,4.9144,4.9506,30000.0],["1999-07-01",5.0409,5.3119,5.0319,5.3119,27200.0],["1999-07-02",5.2758,5.339,5.2035,5.2758,23600.0],["1999-07-06",5.2216,5.2397,5.2216,5.2397,4400.0],["1999-07-07",5.2306,5.2306,5.1674,5.1674,16000.0],["1999-07-08",5.2216,5.2216,5.1945,5.2216,2000.0],["1999-07-09",5.2216,5.2216,5.2216,5.2216,0.0],["1999-07-12",5.1132,5.1493,5.1132,5.1493,4800.0],["1999-07-13",5.1313,5.2035,5.1313,5.2035,4400.0],["1999-07-14",5.2306,5.2306,5.2306,5.2306,2800.0],["1999-07-15",5.1561,5.1561,5.1561,5.1561,2400.0],["1999-07-16",5.1313,5.1787,5.1313,5.1787,3200.0],["1999-07-19",5.1764,5.4203,5.1764,5.2216,10400.0],["1999-07-20",5.2577,5.2577,5.2577,5.2577,2000.0],["1999-07-21",5.2668,5.2668,5.1674,5.2035,5600.0],["1999-07-22",5.1945,5.2216,5.1674,5.1945,4400.0],["1999-07-23",5.1945,5.1945,5.1764,5.1764,3600.0],["1999-07-26",5.1855,5.2306,5.1855,5.1945,1600.0],["1999-07-27",5.1945,5.2306,5.1945,5.2306,2800.0],["1999-07-28",5.2126,5.2126,5.1674,5.1855,7600.0],["1999-07-29",5.1403,5.1403,5.0228,5.0951,11600.0],["1999-07-30",5.059,5.059,5.059,5.059,6400.0],["1999-08-02",5.0409,5.1313,5.0228,5.1313,15200.0],["1999-08-03",5.1132,5.1674,5.0951,5.1674,4400.0],["1999-08-04",5.1313,5.1313,5.1313,5.1313,1200.0],["1999-08-05",5.1132,5.1674,5.1132,5.1674,16800.0],["1999-08-06",5.1132,5.1132,5.1132,5.1132,2000.0],["1999-08-09",5.1313,5.1674,5.1313,5.1674,2800.0],["1999-08-10",5.2035,5.2035,5.2035,5.2035,400.0],["1999-08-11",5.2035,5.2397,5.2035,5.2397,1600.0],["1999-08-12",5.2035,5.2758,5.1674,5.2758,10800.0],["1999-08-13",5.2035,5.2035,5.2035,5.2035,6000.0],["1999-08-16",5.2758,5.2758,5.1674,5.2577,6400.0],["1999-08-17",5.2577,5.2577,5.2577,5.2577,0.0],["1999-08-18",5.2035,5.2171,5.2035,5.2171,9600.0],["1999-08-19",5.2758,5.2758,5.2216,5.2216,2800.0],["1999-08-20",5.1945,5.1945,5.1945,5.1945,14800.0],["1999-08-23",5.2216,5.2216,5.1764,5.1764,32000.0],["1999-08-24",5.1764,5.1764,5.059,5.059,13600.0],["1999-08-25",5.059,5.059,5.0228,5.0228,5200.0],["1999-08-26",5.0409,5.0409,5.0228,5.0228,2800.0],["1999-08-27",5.0409,5.0409,5.0409,5.0409,800.0],["1999-08-30",5.0409,5.0499,5.0409,5.0499,2800.0],["1999-08-31",5.0409,5.0409,4.9506,4.9957,15200.0],["1999-09-01",4.9686,4.9686,4.8964,4.9144,298400.0],["1999-09-02",4.8964,4.8964,4.8422,4.8422,3600.0],["1999-09-03",4.8602,4.9144,4.8602,4.8602,3600.0],["1999-09-07",4.8602,4.9144,4.806,4.806,4400.0],["1999-09-08",4.806,4.806,4.806,4.806,0.0],["1999-09-09",4.8783,4.8783,4.8783,4.8783,1200.0],["1999-09-10",4.8422,4.8693,4.7699,4.8693,12000.0],["1999-09-13",4.8693,4.8693,4.8693,4.8693,0.0],["1999-09-14",4.8331,4.8331,4.7699,4.7699,1200.0],["1999-09-15",4.788,4.788,4.7699,4.7699,9600.0],["1999-09-16",4.7609,4.7609,4.7428,4.7428,3600.0],["1999-09-17",4.7383,4.7383,4.6976,4.7338,5200.0],["1999-09-20",4.6254,4.6254,4.6254,4.6254,4000.0],["1999-09-21",4.6615,4.6615,4.6615,4.6615,800.0],["1999-09-22",4.7338,4.7338,4.7338,4.7338,3200.0],["1999-09-23",4.7338,4.7518,4.4989,4.5531,50000.0],["1999-09-24",4.5892,4.5892,4.5892,4.5892,2000.0],["1999-09-27",4.6254,4.6254,4.5892,4.5892,11200.0],["1999-09-28",4.6095,4.6095,4.5642,4.5642,29200.0],["1999-09-29",4.6095,4.6277,4.5732,4.5732,13600.0],["1999-09-30",4.5551,4.6458,4.5551,4.5732,27200.0],["1999-10-01",4.5551,4.5551,4.5551,4.5551,8800.0],["1999-10-04",4.6458,4.6458,4.5642,4.5642,7200.0],["1999-10-05",4.5551,4.5551,4.3736,4.4281,9200.0],["1999-10-06",4.4644,4.4734,4.3918,4.4734,28800.0],["1999-10-07",4.4689,4.5007,4.4689,4.4825,4800.0],["1999-10-08",4.5732,4.5732,4.4462,4.4825,8000.0],["1999-10-11",4.5188,4.5188,4.5188,4.5188,800.0],["1999-10-12",4.6458,4.7184,4.6277,4.6277,32000.0],["1999-10-13",4.7547,4.7547,4.6277,4.6821,14400.0],["1999-10-14",4.7366,4.7366,4.7366,4.7366,800.0],["1999-10-15",4.7184,4.7184,4.5914,4.6368,33200.0],["1999-10-18",4.6095,4.6095,4.5914,4.6095,2400.0],["1999-10-19",4.7729,4.7729,4.7729,4.7729,1600.0],["1999-10-20",4.5914,4.6458,4.5914,4.6458,2400.0],["1999-10-21",4.5914,4.6731,4.5823,4.5823,9600.0],["1999-10-22",4.7184,4.7184,4.7184,4.7184,400.0],["1999-10-25",4.6095,4.6095,4.6095,4.6095,2800.0],["1999-10-26",4.5823,4.5823,4.5823,4.5823,2400.0],["1999-10-27",4.7366,4.7547,4.5823,4.7547,3200.0],["1999-10-28",4.7819,4.791,4.7729,4.791,3600.0],["1999-10-29",4.791,4.791,4.6821,4.6821,15200.0],["1999-11-01",4.7457,4.7457,4.7457,4.7457,2000.0],["1999-11-02",4.6821,4.791,4.6095,4.791,3600.0],["1999-11-03",4.7547,4.8273,4.7547,4.8273,2400.0],["1999-11-04",4.6095,4.6095,4.6095,4.6095,800.0],["1999-11-05",4.8273,5.0723,4.8273,5.0723,35200.0],["1999-11-08",4.9906,5.0088,4.9906,5.0088,3600.0],["1999-11-09",5.0315,5.0814,5.0315,5.0814,5600.0],["1999-11-10",5.0905,5.3899,5.0905,5.3899,39200.0],["1999-11-11",5.2629,5.2992,5.1358,5.2992,27600.0],["1999-11-12",5.3536,5.3536,5.1903,5.2266,14400.0],["1999-11-15",5.2084,5.2084,5.2084,5.2084,8400.0],["1999-11-16",5.2266,5.2266,4.8818,4.8818,26000.0],["1999-11-17",4.9317,4.9317,4.6731,4.7729,59200.0],["1999-11-18",4.8999,5.1177,4.8999,5.0814,11200.0],["1999-11-19",5.1721,5.1721,5.1086,5.154,12000.0],["1999-11-22",5.154,5.154,5.154,5.154,0.0],["1999-11-23",5.154,5.154,5.154,5.154,400.0],["1999-11-24",5.154,5.154,5.154,5.154,0.0],["1999-11-26",5.1903,5.1903,5.1903,5.1903,2000.0],["1999-11-29",5.1177,5.154,5.1177,5.1177,9200.0],["1999-11-30",5.1903,5.2266,5.1903,5.2175,37600.0],["1999-12-01",5.1903,5.2175,5.1903,5.2175,3200.0],["1999-12-02",5.1903,5.2447,5.1812,5.2266,87600.0],["1999-12-03",5.2901,5.3173,5.1903,5.2629,16000.0],["1999-12-06",5.2992,5.3264,5.2084,5.2084,26400.0],["1999-12-07",5.2084,5.2266,5.154,5.154,130400.0],["1999-12-08",5.154,5.154,5.154,5.154,0.0],["1999-12-09",5.1631,5.2084,5.154,5.2084,58400.0],["1999-12-10",5.154,5.1812,5.154,5.1812,6400.0],["1999-12-13",5.2266,5.2629,5.0995,5.0995,40800.0],["1999-12-14",5.2266,5.2266,5.0995,5.0995,56400.0],["1999-12-15",5.2629,5.2629,5.1903,5.2266,112000.0],["1999-12-16",5.2266,5.2266,5.0451,5.0451,9200.0],["1999-12-17",5.0814,5.1086,5.0269,5.0269,21600.0],["1999-12-20",5.1268,5.1585,5.1268,5.1585,8400.0],["1999-12-21",4.9362,4.9725,4.9362,4.9725,6400.0],["1999-12-22",5.1177,5.154,5.1177,5.154,5600.0],["1999-12-23",5.1404,5.1404,5.0814,5.0814,3200.0],["1999-12-27",5.0814,5.0814,5.0814,5.0814,0.0],["1999-12-28",5.0814,5.0814,5.0814,5.0814,0.0],["1999-12-29",5.0318,5.0318,5.0318,5.0318,400.0],["1999-12-30",5.1275,5.1412,4.9498,4.9953,19600.0],["1999-12-31",4.9498,4.9498,4.9498,4.9498,3200.0],["2000-01-03",4.9953,4.9953,4.8677,4.8677,3600.0],["2000-01-04",4.8677,4.9315,4.6763,4.7082,10400.0],["2000-01-05",4.6809,4.6809,4.6398,4.6672,10400.0],["2000-01-06",4.7128,4.9953,4.6672,4.6854,35600.0],["2000-01-07",4.7036,4.7036,4.7036,4.7036,400.0],["2000-01-10",4.7036,4.731,4.5669,4.5669,9600.0],["2000-01-11",4.5213,4.6672,4.3299,4.3299,24000.0],["2000-01-12",4.3755,4.5304,4.3755,4.5304,2800.0],["2000-01-13",4.6672,4.6672,4.3208,4.3208,15200.0],["2000-01-14",4.5213,4.5213,4.3117,4.3117,17200.0],["2000-01-18",4.3755,4.3755,4.3755,4.3755,1600.0],["2000-01-19",4.3937,4.3937,4.3481,4.3481,7600.0],["2000-01-20",4.3572,4.4484,4.3117,4.4484,9600.0],["2000-01-21",4.3208,4.3208,4.3026,4.3026,8000.0],["2000-01-24",4.2479,4.2479,3.7465,4.0701,38400.0],["2000-01-25",4.0109,4.1658,4.0109,4.1202,53200.0],["2000-01-26",4.1749,4.1749,4.1202,4.1202,11600.0],["2000-01-27",4.1202,4.1294,4.1202,4.1294,17600.0],["2000-01-28",4.1202,4.1749,4.1202,4.1202,41600.0],["2000-01-31",4.1202,4.1202,4.0838,4.1202,14400.0],["2000-02-01",4.1294,4.1613,4.1294,4.1567,5200.0],["2000-02-02",4.1932,4.2114,4.1749,4.1932,16400.0],["2000-02-03",4.1749,4.1932,4.1567,4.1567,2000.0],["2000-02-04",4.1567,4.1567,4.1567,4.1567,0.0],["2000-02-07",4.1658,4.2934,4.1658,4.2843,7600.0],["2000-02-08",4.1658,4.2843,4.1658,4.2114,12800.0],["2000-02-09",4.1749,4.1749,4.1658,4.1658,42400.0],["2000-02-10",4.1658,4.1977,4.1658,4.1977,4400.0],["2000-02-11",4.1658,4.1658,4.1567,4.1567,3200.0],["2000-02-14",4.1567,4.1567,4.1202,4.1385,5200.0],["2000-02-15",4.1385,4.2296,4.1385,4.2296,44400.0],["2000-02-16",4.1932,4.3527,4.1932,4.257,15200.0],["2000-02-17",4.257,4.257,4.2387,4.2387,17600.0],["2000-02-18",4.2114,4.2296,3.9015,4.2296,57200.0],["2000-02-22",3.8103,3.9835,3.8103,3.9835,6800.0],["2000-02-23",3.8468,4.0838,3.8468,4.0473,30800.0],["2000-02-24",4.0291,4.0291,3.8468,3.9562,11200.0],["2000-02-25",3.865,3.9379,3.8468,3.9379,4000.0],["2000-02-28",3.9379,3.9379,3.9379,3.9379,2800.0],["2000-02-29",3.9015,4.0473,3.9015,4.0473,7200.0],["2000-03-01",3.9562,4.1202,3.9288,3.9562,9200.0],["2000-03-02",3.9972,4.02,3.9972,4.0131,20800.0],["2000-03-03",3.865,4.1749,3.865,4.1749,1200.0],["2000-03-06",4.1202,4.1567,4.1202,4.1567,12400.0],["2000-03-07",4.0291,4.0747,3.865,4.0747,20000.0],["2000-03-08",3.9562,4.0747,3.9379,3.9379,16800.0],["2000-03-09",3.9197,3.9379,3.9197,3.9379,1200.0],["2000-03-10",3.9379,3.9379,3.9379,3.9379,0.0],["2000-03-13",3.9288,3.9288,3.9129,3.9197,51600.0],["2000-03-14",3.9197,3.9288,3.9015,3.9197,80000.0],["2000-03-15",3.9015,4.0929,3.9015,4.0929,86000.0],["2000-03-16",3.9926,3.9926,3.9926,3.9926,1200.0],["2000-03-17",3.9015,3.9015,3.6462,3.6462,16800.0],["2000-03-20",3.7192,3.7192,3.6462,3.6462,1600.0],["2000-03-21",3.8103,3.8103,3.8103,3.8103,1200.0],["2000-03-22",3.7374,3.7374,3.6462,3.6462,2400.0],["2000-03-23",3.628,3.7921,3.628,3.7921,1200.0],["2000-03-24",3.6462,3.6462,3.6462,3.6462,400.0],["2000-03-27",3.6462,3.6462,3.6462,3.6462,11600.0],["2000-03-28",3.6303,3.6462,3.6303,3.6462,800.0],["2000-03-29",3.633,3.6514,3.633,3.6514,2800.0],["2000-03-30",3.7982,3.8716,3.6697,3.8716,12800.0],["2000-03-31",3.7431,3.8899,3.6697,3.8899,18000.0],["2000-04-03",3.7798,3.7798,3.7615,3.7615,10000.0],["2000-04-04",3.6697,3.8165,3.6697,3.8165,29200.0],["2000-04-05",3.8165,3.9633,3.8165,3.9633,27600.0],["2000-04-06",3.9725,3.9816,3.9725,3.9816,1600.0],["2000-04-07",3.9816,3.9816,3.9816,3.9816,0.0],["2000-04-10",3.9633,4.0,3.7798,3.7798,8000.0],["2000-04-11",3.7431,3.7431,3.7431,3.7431,800.0],["2000-04-12",3.7431,3.7431,3.7431,3.7431,0.0],["2000-04-13",3.8165,3.844,3.8073,3.844,3600.0],["2000-04-14",3.8716,3.8899,3.6789,3.8165,8000.0],["2000-04-17",3.8349,3.8349,3.7706,3.7706,12400.0],["2000-04-18",3.7339,3.7615,3.6697,3.7248,9200.0],["2000-04-19",3.7248,3.7248,3.7248,3.7248,0.0],["2000-04-20",3.7339,3.7798,3.7339,3.7798,20400.0],["2000-04-24",3.8165,3.8349,3.8165,3.8349,5200.0],["2000-04-25",3.8349,3.8624,3.8349,3.8555,3600.0],["2000-04-26",3.8349,3.8349,3.8165,3.8257,192400.0],["2000-04-27",3.7706,3.9633,3.7706,3.8624,47600.0],["2000-04-28",3.8899,3.9541,3.8899,3.9541,4800.0],["2000-05-01",3.9541,4.0367,3.9541,4.0367,7600.0],["2000-05-02",4.0367,4.1101,4.0367,4.1101,2400.0],["2000-05-03",4.1101,4.1101,4.1101,4.1101,0.0],["2000-05-04",3.9266,4.0367,3.9266,3.9266,20000.0],["2000-05-05",4.1193,4.1193,4.1193,4.1193,1200.0],["2000-05-08",4.1284,4.1284,4.1284,4.1284,1200.0],["2000-05-09",4.1835,4.2202,4.0183,4.0183,5200.0],["2000-05-10",4.0734,4.0734,3.8624,3.8807,22400.0],["2000-05-11",4.1078,4.2385,4.1078,4.2385,9200.0],["2000-05-12",4.2385,4.2385,4.2385,4.2385,2400.0],["2000-05-15",4.1193,4.1193,4.1101,4.1101,7200.0],["2000-05-16",4.2729,4.3303,4.1101,4.2936,10800.0],["2000-05-17",4.2569,4.2569,4.2569,4.2569,2400.0],["2000-05-18",4.1101,4.1101,4.1101,4.1101,55600.0],["2000-05-19",4.0,4.0,4.0,4.0,400.0],["2000-05-22",4.055,4.2752,4.055,4.2752,2400.0],["2000-05-23",4.3119,4.3119,4.3119,4.3119,800.0],["2000-05-24",4.3119,4.3119,4.3119,4.3119,800.0],["2000-05-25",4.3486,4.3486,4.3303,4.3303,7600.0],["2000-05-26",4.2569,4.4037,4.2569,4.367,27600.0],["2000-05-30",4.2569,4.5504,4.2569,4.5504,24000.0],["2000-05-31",4.4404,4.6972,4.4404,4.6972,31600.0],["2000-06-01",4.7064,4.7064,4.5504,4.5504,3600.0],["2000-06-02",4.6972,4.789,4.6238,4.6238,38400.0],["2000-06-05",4.6147,4.6238,4.3486,4.3486,3600.0],["2000-06-06",4.4771,4.5504,4.4771,4.5504,8400.0],["2000-06-07",4.3578,4.3578,4.3578,4.3578,400.0],["2000-06-08",4.3578,4.4541,4.3578,4.4541,1600.0],["2000-06-09",4.4541,4.5504,4.3578,4.5504,4800.0],["2000-06-12",4.3578,4.3578,4.3578,4.3578,400.0],["2000-06-13",4.3578,4.3578,4.3578,4.3578,0.0],["2000-06-14",4.5504,4.5849,4.5504,4.5849,16400.0],["2000-06-15",4.5688,4.6009,4.5688,4.5871,8000.0],["2000-06-16",4.6238,4.6238,4.4495,4.4587,37200.0],["2000-06-19",4.4312,4.5596,4.3945,4.5596,10000.0],["2000-06-20",4.4404,4.4404,4.367,4.367,5600.0],["2000-06-21",4.4037,4.4633,4.4037,4.4633,9600.0],["2000-06-22",4.4587,4.4587,4.4587,4.4587,400.0],["2000-06-23",4.2844,4.5688,4.2844,4.5596,32800.0],["2000-06-26",4.4404,4.4679,4.4037,4.4037,7200.0],["2000-06-27",4.4633,4.4656,4.4541,4.4541,2400.0],["2000-06-28",4.427,4.4639,4.427,4.4639,15600.0],["2000-06-29",4.4086,4.5008,4.4086,4.4639,17200.0],["2000-06-30",4.5377,4.6484,4.5377,4.6484,34000.0],["2000-07-03",4.2794,4.2794,4.2333,4.2333,1600.0],["2000-07-05",4.7129,4.7129,4.1964,4.2794,13600.0],["2000-07-06",4.6484,4.6484,4.5377,4.5746,24800.0],["2000-07-07",4.4639,4.6484,4.4639,4.6484,34400.0],["2000-07-10",4.6484,4.6484,4.6484,4.6484,0.0],["2000-07-11",4.6668,4.7221,4.6484,4.7221,24800.0],["2000-07-12",4.7129,4.7221,4.6484,4.7221,4000.0],["2000-07-13",4.6668,4.759,4.5561,4.759,3600.0],["2000-07-14",4.759,4.759,4.759,4.759,0.0],["2000-07-17",4.759,4.759,4.6783,4.6945,4000.0],["2000-07-18",4.6484,4.9896,4.6484,4.842,26800.0],["2000-07-19",4.8605,4.8974,4.8605,4.8789,1600.0],["2000-07-20",4.9158,4.9619,4.9158,4.9619,4000.0],["2000-07-21",4.9527,5.0542,4.7867,5.0357,29600.0],["2000-07-24",5.0173,5.0449,4.8236,4.8328,18000.0],["2000-07-25",4.842,4.842,4.7221,4.8098,12000.0],["2000-07-26",4.8328,4.8697,4.7498,4.7521,3200.0],["2000-07-27",4.7798,4.7798,4.7683,4.7683,1200.0],["2000-07-28",4.7775,4.7959,4.7221,4.759,2400.0],["2000-07-31",4.8328,4.8328,4.8328,4.8328,400.0],["2000-08-01",4.8328,4.8328,4.7037,4.7037,3600.0],["2000-08-02",4.7037,4.7037,4.6852,4.6852,22800.0],["2000-08-03",4.7037,4.7037,4.6576,4.6576,1200.0],["2000-08-04",4.6484,4.6852,4.6484,4.676,4400.0],["2000-08-07",4.7452,4.7452,4.6391,4.7221,2400.0],["2000-08-08",4.6391,4.7221,4.6391,4.7221,14000.0],["2000-08-09",4.7129,4.7959,4.5377,4.6391,40000.0],["2000-08-10",4.5285,4.6022,4.5285,4.6022,4000.0],["2000-08-11",4.6022,4.6022,4.6022,4.6022,0.0],["2000-08-14",4.6484,4.6484,4.6484,4.6484,6800.0],["2000-08-15",4.6484,4.6852,4.6391,4.6852,9200.0],["2000-08-16",4.6852,4.6852,4.6852,4.6852,18800.0],["2000-08-17",4.676,4.676,4.676,4.676,8400.0],["2000-08-18",4.7037,4.7037,4.7037,4.7037,2000.0],["2000-08-21",4.7037,4.7037,4.6945,4.6945,2400.0],["2000-08-22",4.6945,4.6945,4.6945,4.6945,0.0],["2000-08-23",4.7221,4.7221,4.7221,4.7221,800.0],["2000-08-24",4.7314,4.7314,4.7314,4.7314,2800.0],["2000-08-25",4.7775,4.8328,4.7775,4.8051,19600.0],["2000-08-28",4.8697,4.8697,4.8697,4.8697,6000.0],["2000-08-29",4.8697,4.8697,4.676,4.676,36800.0],["2000-08-30",4.7406,4.7498,4.6299,4.6299,26000.0],["2000-08-31",4.6299,4.8328,4.6299,4.6945,20400.0],["2000-09-01",4.7314,4.7314,4.6945,4.6945,800.0],["2000-09-05",4.7221,4.7221,4.7221,4.7221,800.0],["2000-09-06",4.7198,4.7959,4.7198,4.7867,13600.0],["2000-09-07",4.8236,4.8236,4.7221,4.759,8800.0],["2000-09-08",4.759,4.759,4.759,4.759,0.0],["2000-09-11",4.7775,4.7821,4.7406,4.759,6800.0],["2000-09-12",4.7221,4.7683,4.7221,4.7683,800.0],["2000-09-13",4.7498,4.7498,4.7129,4.7129,7600.0],["2000-09-14",4.7314,4.7498,4.7314,4.7498,2800.0],["2000-09-15",4.7221,4.759,4.7221,4.759,11600.0],["2000-09-18",4.7498,4.7498,4.7498,4.7498,1200.0],["2000-09-19",4.8051,4.8605,4.7498,4.8466,13600.0],["2000-09-20",4.7221,4.842,4.7221,4.842,4000.0],["2000-09-21",4.7221,4.7221,4.7221,4.7221,8000.0],["2000-09-22",4.7314,4.7314,4.7129,4.7129,800.0],["2000-09-25",4.676,4.759,4.676,4.7498,12000.0],["2000-09-26",4.759,4.759,4.7221,4.7221,1200.0],["2000-09-27",4.7181,4.7181,4.7181,4.7181,0.0],["2000-09-28",4.6995,4.7459,4.6995,4.6995,12000.0],["2000-09-29",4.6903,4.7273,4.6903,4.7273,31600.0],["2000-10-02",4.7459,4.7459,4.7181,4.7366,62800.0],["2000-10-03",4.8293,4.9034,4.7366,4.9034,118400.0],["2000-10-04",4.9313,5.0332,4.9034,5.0332,43200.0],["2000-10-05",4.9591,4.9591,4.9591,4.9591,400.0],["2000-10-06",5.0054,5.0054,4.9683,4.9869,1200.0],["2000-10-09",4.9869,5.1908,4.9869,5.1908,41600.0],["2000-10-10",5.2742,5.3854,5.2649,5.3113,9200.0],["2000-10-11",5.3947,5.448,5.2649,5.4411,20800.0],["2000-10-12",5.4411,5.4503,5.4411,5.4411,9200.0],["2000-10-13",5.4411,5.5059,5.4411,5.4411,111200.0],["2000-10-16",5.4874,5.5059,5.3762,5.404,143200.0],["2000-10-17",5.4503,5.4689,5.404,5.404,39200.0],["2000-10-18",5.4503,5.4689,5.4318,5.4318,12400.0],["2000-10-19",5.4874,5.5616,5.4689,5.5616,155200.0],["2000-10-20",5.5616,5.5801,5.3484,5.3484,15200.0],["2000-10-23",5.3391,5.4133,5.3206,5.3206,21600.0],["2000-10-24",5.3576,5.4689,5.2557,5.2557,20800.0],["2000-10-25",5.4874,5.4874,5.1723,5.4874,24800.0],["2000-10-26",5.2928,5.4874,5.1166,5.3947,36800.0],["2000-10-27",5.3391,5.3576,5.3298,5.3576,11600.0],["2000-10-30",5.3484,5.3994,5.1352,5.3576,64400.0],["2000-10-31",5.3576,5.4133,5.3391,5.3762,16400.0],["2000-11-01",5.4133,5.4225,5.2742,5.2742,24400.0],["2000-11-02",5.3669,5.4133,5.1537,5.3484,47200.0],["2000-11-03",5.3484,5.3854,5.2557,5.3669,170800.0],["2000-11-06",5.3576,5.3576,4.9683,5.0239,10000.0],["2000-11-07",5.3298,5.3391,4.9683,5.2047,4400.0],["2000-11-08",5.2464,5.3484,5.2371,5.2371,12000.0],["2000-11-09",5.2186,5.3391,5.1815,5.2928,16800.0],["2000-11-10",5.1815,5.1815,5.1815,5.1815,1200.0],["2000-11-13",5.1815,5.404,5.1444,5.404,10800.0],["2000-11-14",5.4133,5.4689,5.4133,5.4689,3600.0],["2000-11-15",5.3762,5.4318,5.3206,5.4318,16400.0],["2000-11-16",5.3484,5.3762,5.3391,5.3391,3600.0],["2000-11-17",5.4874,5.4874,5.3391,5.4874,3200.0],["2000-11-20",5.4874,5.4874,5.4874,5.4874,0.0],["2000-11-21",5.2649,5.2649,5.2649,5.2649,4800.0],["2000-11-22",5.4133,5.4133,5.2279,5.3576,7200.0],["2000-11-24",5.4133,5.4133,5.4133,5.4133,1200.0],["2000-11-27",5.3762,5.3947,5.3762,5.3947,7600.0],["2000-11-28",5.3762,5.3762,5.3762,5.3762,1200.0],["2000-11-29",5.3762,5.3762,5.2279,5.2279,6000.0],["2000-11-30",5.3275,5.3275,5.163,5.2742,9200.0],["2000-12-01",5.1259,5.1259,4.9498,4.9498,21600.0],["2000-12-04",5.2649,5.2649,4.9683,4.9683,11600.0],["2000-12-05",4.9683,5.2649,4.9683,5.2649,8800.0],["2000-12-06",5.2649,5.302,5.2649,5.302,9200.0],["2000-12-07",5.0425,5.0425,5.0425,5.0425,400.0],["2000-12-08",5.2928,5.2928,5.2928,5.2928,400.0],["2000-12-11",5.2928,5.2928,5.2464,5.2649,8800.0],["2000-12-12",5.2464,5.3113,5.2464,5.3113,19600.0],["2000-12-13",5.1908,5.3113,5.1908,5.2649,16400.0],["2000-12-14",5.3067,5.3391,5.2835,5.2835,3600.0],["2000-12-15",5.3391,5.3808,5.302,5.3808,67200.0],["2000-12-18",5.3391,6.5256,5.3391,5.7562,152400.0],["2000-12-19",5.7377,5.9694,5.6357,5.9694,146000.0],["2000-12-20",5.6728,5.886,5.6543,5.8304,272400.0],["2000-12-21",5.8304,5.9323,5.784,5.8026,155600.0],["2000-12-22",5.8582,5.9323,5.8026,5.8026,73200.0],["2000-12-26",5.9138,5.9138,5.784,5.8026,22000.0],["2000-12-27",5.8387,5.8853,5.8294,5.8853,4000.0],["2000-12-28",5.9504,5.9598,5.8387,5.9598,9200.0],["2000-12-29",5.9132,5.9597,5.9132,5.9132,12800.0],["2001-01-02",5.8946,5.9598,5.8946,5.9598,15600.0],["2001-01-03",5.9132,5.9877,5.9132,5.9877,46400.0],["2001-01-04",5.997,5.997,5.9411,5.9411,31200.0],["2001-01-05",5.9877,5.9877,5.9877,5.9877,400.0],["2001-01-08",5.9039,5.9039,5.9039,5.9039,8400.0],["2001-01-09",5.997,5.997,5.997,5.997,15600.0],["2001-01-10",5.8853,5.9691,5.8853,5.9365,16000.0],["2001-01-11",5.8853,5.8853,5.8573,5.8573,1600.0],["2001-01-12",5.9784,5.9784,5.9551,5.9551,18400.0],["2001-01-16",5.848,5.9784,5.8294,5.9784,44000.0],["2001-01-17",6.0994,6.0994,6.0994,6.0994,5200.0],["2001-01-18",6.0622,6.0622,6.0436,6.0622,11200.0],["2001-01-19",5.997,5.997,5.997,5.997,800.0],["2001-01-22",6.0994,6.0994,6.0994,6.0994,800.0],["2001-01-23",6.0342,6.0342,6.0063,6.0063,8800.0],["2001-01-24",6.0063,6.0063,6.0063,6.0063,400.0],["2001-01-25",5.8294,5.9598,5.8294,5.9598,7200.0],["2001-01-26",5.997,5.997,5.8573,5.9598,38800.0],["2001-01-29",5.9225,5.9225,5.9132,5.9132,4800.0],["2001-01-30",5.8946,5.997,5.8946,5.997,9600.0],["2001-01-31",5.997,5.997,5.997,5.997,0.0],["2001-02-01",5.9318,5.9598,5.9225,5.9411,6000.0],["2001-02-02",5.9132,5.976,5.9132,5.9598,57200.0],["2001-02-05",5.9691,5.997,5.9691,5.9784,4400.0],["2001-02-06",5.9598,6.2624,5.9598,6.1739,47200.0],["2001-02-07",6.1739,6.1739,5.9598,6.0342,5200.0],["2001-02-08",5.9691,6.0342,5.9691,6.0342,15600.0],["2001-02-09",6.0342,6.0342,5.9784,6.0342,8000.0],["2001-02-12",6.0529,6.0901,5.9691,6.0342,12000.0],["2001-02-13",6.0575,6.0994,6.0203,6.0808,12400.0],["2001-02-14",5.9691,6.0808,5.9598,6.0342,30800.0],["2001-02-15",6.0342,6.0901,6.0342,6.0901,2800.0],["2001-02-16",6.0156,6.0342,5.997,6.0342,9200.0],["2001-02-20",5.997,5.997,5.9598,5.9598,3600.0],["2001-02-21",5.9039,5.9039,5.9039,5.9039,800.0],["2001-02-22",5.9039,5.9039,5.848,5.848,2400.0],["2001-02-23",5.9225,5.9225,5.7735,5.7735,34800.0],["2001-02-26",5.7363,5.7363,5.6618,5.6618,1600.0],["2001-02-27",5.6059,5.6245,5.6059,5.6059,4000.0],["2001-02-28",5.6338,5.699,5.6245,5.699,7200.0],["2001-03-01",5.699,5.7363,5.6618,5.7363,8000.0],["2001-03-02",5.7363,5.8108,5.6618,5.7363,6800.0],["2001-03-05",5.7549,5.8108,5.7549,5.7735,14800.0],["2001-03-06",5.8084,5.848,5.8084,5.848,14000.0],["2001-03-07",5.8596,5.8759,5.8038,5.8038,2000.0],["2001-03-08",5.8433,5.8433,5.8014,5.8201,62000.0],["2001-03-09",5.8108,5.9598,5.8108,5.9504,38000.0],["2001-03-12",5.9667,5.9691,5.9225,5.9598,10000.0],["2001-03-13",5.8853,5.9598,5.8853,5.9504,28000.0],["2001-03-14",5.8853,5.8853,5.8853,5.8853,12800.0],["2001-03-15",5.9504,5.9504,5.8853,5.8853,2800.0],["2001-03-16",5.9411,5.9411,5.8666,5.8666,27200.0],["2001-03-19",5.8666,5.8666,5.848,5.848,8000.0],["2001-03-20",5.9039,5.9411,5.9039,5.9411,10000.0],["2001-03-21",5.8294,5.848,5.8294,5.848,3200.0],["2001-03-22",5.8294,5.8387,5.699,5.7921,46800.0],["2001-03-23",5.8108,5.8108,5.8108,5.8108,8800.0],["2001-03-26",5.7619,5.8387,5.7619,5.8387,2800.0],["2001-03-27",5.7549,5.848,5.7549,5.848,33200.0],["2001-03-28",5.8001,5.8749,5.8001,5.8188,8000.0],["2001-03-29",5.8749,5.8749,5.744,5.7627,15200.0],["2001-03-30",5.8375,5.8937,5.744,5.8937,36000.0],["2001-04-02",5.8937,5.8937,5.8937,5.8937,0.0],["2001-04-03",5.7463,5.8937,5.7463,5.8937,10000.0],["2001-04-04",5.8188,5.8749,5.8188,5.8749,6000.0],["2001-04-05",5.8001,5.8937,5.8001,5.8937,27200.0],["2001-04-06",5.7627,5.8188,5.744,5.8188,10400.0],["2001-04-09",5.8929,5.9124,5.8929,5.9124,1200.0],["2001-04-10",5.8944,5.9034,5.7777,5.9034,9600.0],["2001-04-11",5.9034,5.9034,5.9034,5.9034,8800.0],["2001-04-12",5.9034,5.9034,5.9034,5.9034,1200.0],["2001-04-16",5.9034,5.9034,5.9034,5.9034,0.0],["2001-04-17",5.8435,5.8435,5.8435,5.8435,4000.0],["2001-04-18",5.8001,5.8001,5.8001,5.8001,6800.0],["2001-04-19",5.875,5.875,5.7777,5.7777,44800.0],["2001-04-20",5.842,5.8749,5.8151,5.8749,13600.0],["2001-04-23",5.8106,5.8106,5.8106,5.8106,2000.0],["2001-04-24",5.8974,5.8974,5.7432,5.7432,28000.0],["2001-04-25",5.7627,5.7627,5.7627,5.7627,3200.0],["2001-04-26",5.8375,5.845,5.8375,5.845,11200.0],["2001-04-27",5.9034,5.9124,5.8735,5.9124,10800.0],["2001-04-30",5.9124,5.9213,5.8375,5.9124,8000.0],["2001-05-01",5.8226,5.8869,5.8076,5.8869,6400.0],["2001-05-02",5.9049,5.9049,5.9049,5.9049,400.0],["2001-05-03",5.86,5.9124,5.8525,5.8824,7600.0],["2001-05-04",5.8899,5.9124,5.845,5.845,6000.0],["2001-05-07",5.8375,5.9273,5.8375,5.8375,2000.0],["2001-05-08",5.8375,5.8375,5.8375,5.8375,0.0],["2001-05-09",5.8375,5.9573,5.8375,5.9273,12000.0],["2001-05-10",5.9273,5.9273,5.8076,5.8076,5600.0],["2001-05-11",5.8076,5.836,5.8076,5.836,1600.0],["2001-05-14",5.83,5.845,5.7627,5.7627,19600.0],["2001-05-15",5.8076,5.9124,5.8076,5.9109,33600.0],["2001-05-16",5.8974,5.9124,5.7926,5.7926,17200.0],["2001-05-17",5.7926,5.8779,5.7926,5.8196,23600.0],["2001-05-18",5.8794,5.8824,5.8076,5.8076,8000.0],["2001-05-21",5.8749,5.8749,5.8749,5.8749,400.0],["2001-05-22",5.9124,5.9722,5.8076,5.8375,12400.0],["2001-05-23",5.8375,5.8375,5.8375,5.8375,400.0],["2001-05-24",5.8375,5.8375,5.8076,5.8076,1200.0],["2001-05-25",5.9348,5.9348,5.9348,5.9348,6400.0],["2001-05-29",5.9318,5.9318,5.7821,5.7926,6400.0],["2001-05-30",5.8091,5.8091,5.8091,5.8091,1200.0],["2001-05-31",5.8091,5.8525,5.8001,5.8001,7200.0],["2001-06-01",5.8001,5.8899,5.8001,5.8899,2800.0],["2001-06-04",5.8375,5.8375,5.8001,5.8375,10800.0],["2001-06-05",5.848,5.9049,5.848,5.9049,14400.0],["2001-06-06",5.9049,5.9049,5.9049,5.9049,0.0],["2001-06-07",5.866,5.866,5.866,5.866,400.0],["2001-06-08",5.8375,5.8375,5.8375,5.8375,400.0],["2001-06-11",5.9124,5.9872,5.8749,5.8749,16800.0],["2001-06-12",5.9872,5.9872,5.9722,5.9872,24400.0],["2001-06-13",5.8375,5.9782,5.8375,5.9782,2800.0],["2001-06-14",5.8375,5.8375,5.8375,5.8375,2800.0],["2001-06-15",5.8495,5.9782,5.8495,5.9782,17600.0],["2001-06-18",5.9782,5.9782,5.9782,5.9782,0.0],["2001-06-19",5.9857,5.9857,5.845,5.845,4800.0],["2001-06-20",5.9827,5.9857,5.8525,5.9857,11600.0],["2001-06-21",5.9872,6.0097,5.9124,6.0097,26000.0],["2001-06-22",5.8375,5.8375,5.8375,5.8375,1200.0],["2001-06-25",6.0097,6.0097,5.8375,5.9722,28400.0],["2001-06-26",6.0082,6.0097,5.848,5.866,4800.0],["2001-06-27",6.0329,6.0359,5.89,6.0359,4800.0],["2001-06-28",6.0088,6.0359,6.0088,6.0359,7200.0],["2001-06-29",6.0359,6.0539,5.9998,6.0524,51200.0],["2001-07-02",6.0524,6.2404,5.9863,5.9863,48800.0],["2001-07-03",5.9772,6.1652,5.9772,6.1652,3200.0],["2001-07-05",6.1652,6.1652,5.9772,5.9772,3600.0],["2001-07-06",6.1652,6.2028,6.0224,6.0224,15600.0],["2001-07-09",6.1276,6.2449,6.0254,6.2449,10000.0],["2001-07-10",6.2314,6.2314,6.0449,6.1652,25600.0],["2001-07-11",6.09,6.278,6.0479,6.2404,3600.0],["2001-07-12",6.3156,6.3908,6.1652,6.1652,3600.0],["2001-07-13",6.1577,6.1577,6.1577,6.1577,400.0],["2001-07-16",6.1652,6.3908,6.09,6.09,7200.0],["2001-07-17",6.4659,6.4659,6.4659,6.4659,1200.0],["2001-07-18",6.0915,6.481,6.0915,6.278,9200.0],["2001-07-19",6.4659,6.4659,6.4659,6.4659,800.0],["2001-07-20",6.3532,6.4659,6.3156,6.3156,7600.0],["2001-07-23",6.4539,6.4539,6.1652,6.1652,1600.0],["2001-07-24",6.1487,6.1487,6.1472,6.1472,2000.0],["2001-07-25",6.4359,6.4359,6.4359,6.4359,800.0],["2001-07-26",6.3156,6.3156,6.3156,6.3156,14000.0],["2001-07-27",6.3306,6.3306,6.2028,6.2028,7200.0],["2001-07-30",6.2028,6.2028,6.2028,6.2028,400.0],["2001-07-31",6.2705,6.3908,6.2404,6.3908,40400.0],["2001-08-01",6.3908,6.3908,6.3908,6.3908,400.0],["2001-08-02",6.2705,6.3306,6.2584,6.2584,6000.0],["2001-08-03",6.2584,6.3291,6.1833,6.3291,2800.0],["2001-08-06",6.3291,6.3291,6.3291,6.3291,0.0],["2001-08-07",6.1457,6.3231,6.1457,6.3231,800.0],["2001-08-08",6.1126,6.1126,6.075,6.075,2000.0],["2001-08-09",6.1186,6.1186,6.0705,6.0705,1200.0],["2001-08-10",6.0359,6.0359,6.0299,6.0299,1600.0],["2001-08-13",6.278,6.3156,6.2133,6.3156,5200.0],["2001-08-14",6.3532,6.3908,6.1727,6.1727,13600.0],["2001-08-15",6.2554,6.3156,6.2404,6.2404,20400.0],["2001-08-16",6.1351,6.4284,6.1351,6.4284,23600.0],["2001-08-17",6.3908,6.3908,6.3908,6.3908,1600.0],["2001-08-20",6.3908,6.4765,6.3908,6.4659,16400.0],["2001-08-21",6.4644,6.4659,6.4509,6.4509,3600.0],["2001-08-22",6.4659,6.4659,6.4359,6.4359,4000.0],["2001-08-23",6.4494,6.6163,6.4494,6.4765,24800.0],["2001-08-24",6.478,6.5035,6.3908,6.5035,9600.0],["2001-08-27",6.3908,6.5035,6.3156,6.3532,4800.0],["2001-08-28",6.3156,6.3156,6.278,6.278,4800.0],["2001-08-29",6.5035,6.5035,6.4043,6.4043,1200.0],["2001-08-30",6.2404,6.4404,6.2028,6.2043,10000.0],["2001-08-31",6.3908,6.3908,5.887,5.9396,243200.0],["2001-09-04",5.9457,5.9998,5.9396,5.9772,17600.0],["2001-09-05",5.9517,5.9517,5.887,5.887,97200.0],["2001-09-06",5.9141,5.9141,5.887,5.9096,3600.0],["2001-09-07",5.887,5.8975,5.887,5.887,25200.0],["2001-09-10",5.887,5.9517,5.887,5.8945,37200.0],["2001-09-17",5.8509,5.9848,5.6164,5.6164,33600.0],["2001-09-18",5.8419,5.8419,5.5637,5.5637,4800.0],["2001-09-19",5.8479,5.8479,5.6103,5.8434,10400.0],["2001-09-20",5.5788,5.5788,5.1592,5.2254,27200.0],["2001-09-21",5.266,5.3577,5.1878,5.3306,14400.0],["2001-09-24",5.487,5.5637,5.4118,5.5637,12400.0],["2001-09-25",5.5637,5.5637,5.2855,5.4645,5200.0],["2001-09-26",5.4312,5.4312,5.1532,5.1637,9200.0],["2001-09-27",5.1758,5.4025,5.1532,5.4025,12800.0],["2001-09-28",5.4025,5.4403,5.1683,5.1683,24400.0],["2001-10-01",5.1607,5.1834,5.1532,5.1834,5600.0],["2001-10-02",5.2287,5.4101,5.1381,5.4101,25200.0],["2001-10-03",5.2529,5.4403,5.2529,5.3799,20800.0],["2001-10-04",5.3647,5.4826,5.3647,5.4388,19200.0],["2001-10-05",5.3421,5.4826,5.3421,5.4826,1200.0],["2001-10-08",5.5083,5.667,5.5083,5.667,13200.0],["2001-10-09",5.667,5.8559,5.5914,5.6171,22800.0],["2001-10-10",5.7486,5.7561,5.6141,5.6141,6800.0],["2001-10-11",5.8529,5.8529,5.5385,5.6065,10400.0],["2001-10-12",5.5355,5.5551,5.5355,5.5355,2000.0],["2001-10-15",5.6383,5.667,5.4781,5.5446,22000.0],["2001-10-16",5.7093,5.735,5.5431,5.5431,12800.0],["2001-10-17",5.5431,5.5506,5.5431,5.5506,24400.0],["2001-10-18",5.5582,5.5582,5.4418,5.4494,19200.0],["2001-10-19",5.4418,5.4781,5.1003,5.1003,28400.0],["2001-10-22",5.2136,5.2136,5.1758,5.2136,1600.0],["2001-10-23",5.1381,5.1532,5.1003,5.1426,4000.0],["2001-10-24",5.1985,5.1985,5.1154,5.1154,4000.0],["2001-10-25",5.2015,5.327,5.194,5.3043,12800.0],["2001-10-26",5.327,5.3345,5.2665,5.3194,4400.0],["2001-10-29",5.3194,5.3647,5.2514,5.2514,5200.0],["2001-10-30",5.3647,5.3647,5.2892,5.2892,800.0],["2001-10-31",5.3496,5.3496,5.2514,5.2514,1600.0],["2001-11-01",5.2514,5.2514,5.2514,5.2514,400.0],["2001-11-02",5.3194,5.3194,5.3194,5.3194,400.0],["2001-11-05",5.3194,5.3194,5.3194,5.3194,3200.0],["2001-11-06",5.3194,5.3874,5.3194,5.3874,6400.0],["2001-11-07",5.3647,5.3647,5.3406,5.3406,5200.0],["2001-11-08",5.3406,5.3406,5.3406,5.3406,800.0],["2001-11-09",5.3406,5.3406,5.3406,5.3406,0.0],["2001-11-12",5.3406,5.3406,5.3406,5.3406,0.0],["2001-11-13",5.1909,5.1909,5.1909,5.1909,800.0],["2001-11-14",5.4176,5.4176,5.2333,5.2333,3600.0],["2001-11-15",5.2136,5.2136,5.2136,5.2136,1200.0],["2001-11-16",5.1864,5.1864,5.1864,5.1864,400.0],["2001-11-19",5.4191,5.4191,5.4191,5.4191,1200.0],["2001-11-20",5.1834,5.2892,5.1834,5.2892,6000.0],["2001-11-21",5.2892,5.2892,5.2892,5.2892,0.0],["2001-11-23",5.4101,5.4101,5.4101,5.4101,400.0],["2001-11-26",5.3028,5.4781,5.3028,5.4781,8000.0],["2001-11-27",5.4252,5.4252,5.2363,5.4252,16400.0],["2001-11-28",5.395,5.395,5.3194,5.3421,6400.0],["2001-11-29",5.2892,5.327,5.2892,5.327,2000.0],["2001-11-30",5.3013,5.3013,5.2605,5.2695,6800.0],["2001-12-03",5.3118,5.3421,5.2846,5.2846,11200.0],["2001-12-04",5.2952,5.2952,5.2952,5.2952,800.0],["2001-12-05",5.333,5.4086,5.333,5.4086,3200.0],["2001-12-06",5.4463,5.4463,5.2892,5.2892,8400.0],["2001-12-07",5.4479,5.4494,5.3965,5.3965,3600.0],["2001-12-10",5.2892,5.2892,5.2892,5.2892,5200.0],["2001-12-11",5.2967,5.3647,5.2605,5.3239,41600.0],["2001-12-12",5.3073,5.3647,5.2892,5.3647,8800.0],["2001-12-13",5.327,5.327,5.2514,5.2514,16400.0],["2001-12-14",5.3043,5.3043,5.2892,5.2892,6400.0],["2001-12-17",5.2967,5.3194,5.2967,5.3043,69200.0],["2001-12-18",5.327,5.327,5.327,5.327,2000.0],["2001-12-19",5.327,5.327,5.2816,5.327,4800.0],["2001-12-20",5.327,5.327,5.2922,5.2922,6800.0],["2001-12-21",5.2816,5.3617,5.2438,5.3617,60400.0],["2001-12-24",5.3617,5.3632,5.2469,5.3632,1600.0],["2001-12-26",5.3647,5.401,5.2484,5.401,2800.0],["2001-12-27",5.4299,5.4678,5.3524,5.3524,9200.0],["2001-12-28",5.3205,5.4451,5.3205,5.3205,1600.0],["2001-12-31",5.2825,5.3159,5.2704,5.2704,4800.0],["2002-01-02",5.278,5.4451,5.2324,5.4451,4000.0],["2002-01-03",5.2324,5.4451,5.2324,5.316,5600.0],["2002-01-04",5.316,5.316,5.2324,5.2324,3600.0],["2002-01-07",5.442,5.442,5.2567,5.4299,4800.0],["2002-01-08",5.3311,5.4283,5.3311,5.4283,2000.0],["2002-01-09",5.4283,5.4283,5.4283,5.4283,2000.0],["2002-01-10",5.3463,5.4268,5.3463,5.4268,1600.0],["2002-01-11",5.363,5.4071,5.363,5.3767,3600.0],["2002-01-14",5.4086,5.4223,5.3311,5.3311,32400.0],["2002-01-15",5.3235,5.3691,5.2628,5.3691,7600.0],["2002-01-16",5.3646,5.3919,5.3646,5.3782,14000.0],["2002-01-17",5.3721,5.4299,5.3721,5.4299,6000.0],["2002-01-18",5.4299,5.4299,5.3661,5.3767,4400.0],["2002-01-22",5.3813,5.3919,5.3008,5.3008,8000.0],["2002-01-23",5.316,5.3539,5.3008,5.3539,23200.0],["2002-01-24",5.3235,5.3539,5.316,5.3311,5200.0],["2002-01-25",5.3175,5.3539,5.3144,5.3144,5200.0],["2002-01-28",5.3008,5.3311,5.2856,5.3311,644000.0],["2002-01-29",5.3448,5.3448,5.2704,5.316,19200.0],["2002-01-30",5.3463,5.3463,5.3084,5.316,20800.0],["2002-01-31",5.3463,5.3463,5.3175,5.3311,6800.0],["2002-02-01",5.3311,5.3311,5.3084,5.3084,4800.0],["2002-02-04",5.3311,5.3463,5.316,5.3311,50400.0],["2002-02-05",5.3084,5.3539,5.3084,5.3539,41200.0],["2002-02-06",5.316,5.316,5.316,5.316,2800.0],["2002-02-07",5.316,5.4071,5.316,5.3919,28800.0],["2002-02-08",5.4071,5.4602,5.3539,5.4602,12400.0],["2002-02-11",5.3919,5.4678,5.3919,5.4678,4400.0],["2002-02-12",5.483,5.483,5.3919,5.3919,4400.0],["2002-02-13",5.5058,5.5058,5.5058,5.5058,800.0],["2002-02-14",5.5058,5.5058,5.3934,5.4071,8000.0],["2002-02-15",5.4147,5.5134,5.4147,5.5134,4800.0],["2002-02-19",5.4329,5.5134,5.4329,5.4678,12000.0],["2002-02-20",5.5058,5.5666,5.5058,5.5666,6800.0],["2002-02-21",5.4937,5.5666,5.4937,5.5104,13200.0],["2002-02-22",5.5058,5.5802,5.5058,5.559,141600.0],["2002-02-25",5.5438,5.5802,5.5438,5.5802,1200.0],["2002-02-26",5.521,5.5817,5.521,5.5817,9200.0],["2002-02-27",5.6197,5.6197,5.6197,5.6197,400.0],["2002-02-28",5.6197,5.6197,5.6197,5.6197,0.0],["2002-03-01",5.5742,5.6045,5.5438,5.6045,4800.0],["2002-03-04",5.5742,5.6547,5.5134,5.6061,30400.0],["2002-03-05",5.6197,5.6577,5.6197,5.6516,18800.0],["2002-03-06",5.6729,5.7564,5.6729,5.7564,10400.0],["2002-03-07",5.7595,5.7595,5.6957,5.7488,18000.0],["2002-03-08",5.7595,5.84,5.7595,5.84,10800.0],["2002-03-11",5.8475,5.8551,5.8324,5.8324,4800.0],["2002-03-12",5.8096,5.8855,5.7822,5.7822,7600.0],["2002-03-13",5.8627,5.8627,5.7792,5.7792,5200.0],["2002-03-14",5.7792,5.9235,5.7792,5.9235,6000.0],["2002-03-15",5.8597,5.9235,5.8597,5.9235,22000.0],["2002-03-18",5.922,5.9235,5.8749,5.9235,6400.0],["2002-03-19",5.9463,5.9615,5.9235,5.9235,20000.0],["2002-03-20",5.9615,5.9615,5.9615,5.9615,2400.0],["2002-03-21",5.9675,5.9994,5.9615,5.9994,2800.0],["2002-03-22",5.9994,6.0374,5.9691,5.9691,4400.0],["2002-03-25",5.9797,6.0374,5.922,5.9235,3200.0],["2002-03-26",5.9586,6.0272,5.9586,6.0272,2400.0],["2002-03-27",6.0273,6.0273,5.9662,5.9662,6000.0],["2002-03-28",6.0273,6.0273,5.9662,5.9662,2800.0],["2002-04-01",6.0272,6.1035,6.012,6.1035,9200.0],["2002-04-02",5.9525,6.102,5.9525,5.9815,1200.0],["2002-04-03",6.102,6.1417,6.0669,6.0974,48000.0],["2002-04-04",6.1035,6.1417,6.1035,6.1341,7600.0],["2002-04-05",6.1417,6.1554,6.102,6.1035,49600.0],["2002-04-08",6.1417,6.1417,6.1417,6.1417,800.0],["2002-04-09",6.1417,6.218,6.1417,6.218,16400.0],["2002-04-10",6.218,6.2943,6.1829,6.1981,26000.0],["2002-04-11",6.2866,6.3843,6.2592,6.3843,25200.0],["2002-04-12",6.3935,6.5995,6.3935,6.5995,34400.0],["2002-04-15",6.5995,6.6376,6.5613,6.63,44800.0],["2002-04-16",6.6529,6.6681,6.1798,6.546,34000.0],["2002-04-17",6.5537,6.5995,6.4926,6.4926,35200.0],["2002-04-18",6.5995,6.5995,6.5613,6.5613,3200.0],["2002-04-19",6.5033,6.5033,6.3721,6.3721,13200.0],["2002-04-22",6.4392,6.4392,6.3019,6.3019,2000.0],["2002-04-23",6.4392,6.4469,6.3019,6.4469,4800.0],["2002-04-24",6.3706,6.5613,6.3706,6.5613,12000.0],["2002-04-25",6.5918,6.6056,6.4087,6.6056,4800.0],["2002-04-26",6.2729,6.6284,6.2729,6.3401,4400.0],["2002-04-29",6.2638,6.5995,6.2561,6.5995,6400.0],["2002-04-30",6.6117,6.6147,6.5598,6.5613,16000.0],["2002-05-01",6.5445,6.5613,6.543,6.543,7600.0],["2002-05-02",6.5598,6.5613,6.5369,6.5537,20000.0],["2002-05-03",6.5369,6.5369,6.3538,6.4087,36800.0],["2002-05-06",6.4347,6.4347,6.3385,6.3385,11600.0],["2002-05-07",6.3477,6.3477,6.3095,6.3324,52800.0],["2002-05-08",6.3095,6.5613,6.308,6.3706,159200.0],["2002-05-09",6.5613,6.5613,6.4392,6.4392,14800.0],["2002-05-10",6.4392,6.4774,6.4392,6.4652,56400.0],["2002-05-13",6.4698,6.5079,6.4392,6.4942,12400.0],["2002-05-14",6.4392,6.5995,6.4392,6.5995,12400.0],["2002-05-15",6.5979,6.5995,6.4621,6.4621,10800.0],["2002-05-16",6.5598,6.5598,6.4652,6.4789,5600.0],["2002-05-17",6.5613,6.5613,6.485,6.5613,14400.0],["2002-05-20",6.546,6.546,6.546,6.546,1200.0],["2002-05-21",6.546,6.6605,6.546,6.6529,56800.0],["2002-05-22",6.5995,6.6529,6.5995,6.604,17600.0],["2002-05-23",6.5995,6.6513,6.5995,6.6513,5600.0],["2002-05-24",6.6147,6.6513,6.6147,6.6239,10800.0],["2002-05-28",6.6223,6.691,6.6223,6.691,15600.0],["2002-05-29",6.63,6.6971,6.6147,6.6147,22400.0],["2002-05-30",6.6147,6.6758,6.6147,6.6758,23600.0],["2002-05-31",6.63,6.6986,6.6223,6.6681,7200.0],["2002-06-03",6.6452,6.6452,6.6223,6.6391,8000.0],["2002-06-04",6.6376,6.7139,6.6376,6.7139,7600.0],["2002-06-05",6.6376,6.8192,6.6376,6.8192,45600.0],["2002-06-06",6.6834,6.72,6.6834,6.6834,11200.0],["2002-06-07",6.6712,6.7139,6.6712,6.7139,4000.0],["2002-06-10",6.6758,6.6758,6.6758,6.6758,800.0],["2002-06-11",6.7139,6.7581,6.6834,6.7139,19200.0],["2002-06-12",6.6391,6.6986,6.6376,6.6986,21200.0],["2002-06-13",6.6681,6.6758,6.6681,6.6681,11600.0],["2002-06-14",6.6681,6.6986,6.6376,6.6788,8000.0],["2002-06-17",6.7597,6.7978,6.6376,6.6971,19200.0],["2002-06-18",6.6407,6.7124,6.6376,6.6544,8400.0],["2002-06-19",6.6376,6.7902,6.6376,6.7139,158400.0],["2002-06-20",6.7658,6.7871,6.6498,6.7643,92400.0],["2002-06-21",6.6376,6.7902,6.6345,6.7353,51200.0],["2002-06-24",6.7368,6.7704,6.691,6.7704,43200.0],["2002-06-25",6.7444,6.8802,6.6986,6.8802,144000.0],["2002-06-26",6.8204,6.9201,6.8204,6.9201,11200.0],["2002-06-27",6.8955,6.963,6.7653,6.8664,86800.0],["2002-06-28",6.8818,7.1117,6.8818,7.1101,279600.0],["2002-07-01",7.081,7.13,6.9798,7.13,106000.0],["2002-07-02",7.0503,7.4167,7.035,7.4167,98000.0],["2002-07-03",7.4182,7.5761,7.3737,7.5561,38400.0],["2002-07-05",7.5699,7.6787,7.5515,7.5776,34000.0],["2002-07-08",7.5868,7.6818,7.3875,7.5699,62000.0],["2002-07-09",7.455,7.5868,7.455,7.5592,33600.0],["2002-07-10",7.6251,7.6251,7.4182,7.5515,56000.0],["2002-07-11",7.5224,7.5408,7.4396,7.4795,16800.0],["2002-07-12",7.5485,7.5485,7.4182,7.5255,10800.0],["2002-07-15",7.4396,7.5071,7.3186,7.5071,38000.0],["2002-07-16",7.3569,7.4626,7.3339,7.3845,26800.0],["2002-07-17",7.3492,7.3569,7.3017,7.3569,37600.0],["2002-07-18",7.3124,7.4442,7.2864,7.291,24400.0],["2002-07-19",7.2818,7.3278,7.0504,7.0504,97200.0],["2002-07-22",7.0503,7.1469,7.0427,7.0994,16800.0],["2002-07-23",7.1883,7.196,6.9124,6.9124,31600.0],["2002-07-24",6.8971,6.8971,6.5553,6.5905,78800.0],["2002-07-25",6.5614,6.7499,6.5522,6.589,23600.0],["2002-07-26",6.6273,6.6794,6.5905,6.6794,5600.0],["2002-07-29",6.681,6.8358,6.6687,6.8281,31600.0],["2002-07-30",6.7929,6.8971,6.7469,6.8971,8400.0],["2002-07-31",6.8971,7.0504,6.8756,7.0504,13600.0],["2002-08-01",6.9676,7.1653,6.9124,7.1653,32000.0],["2002-08-02",7.1607,7.1868,7.081,7.1837,18800.0],["2002-08-05",7.173,7.1852,7.1653,7.1653,3600.0],["2002-08-06",7.1883,7.2036,7.1607,7.1745,10400.0],["2002-08-07",7.1883,7.2036,7.1423,7.2036,9200.0],["2002-08-08",7.1117,7.2036,7.1117,7.2036,8800.0],["2002-08-09",7.1638,7.1653,7.1117,7.1117,9200.0],["2002-08-12",7.0963,7.0963,7.0963,7.0963,1200.0],["2002-08-13",7.081,7.1071,6.9783,6.9783,20400.0],["2002-08-14",6.9737,7.1193,6.8726,7.1193,24800.0],["2002-08-15",7.1178,7.127,7.0258,7.127,7200.0],["2002-08-16",7.0641,7.1423,6.9875,7.1239,12800.0],["2002-08-19",7.1561,7.1561,6.9676,7.127,11600.0],["2002-08-20",6.8603,6.9875,6.8603,6.8664,40000.0],["2002-08-21",6.8664,7.0457,6.8664,6.9875,14000.0],["2002-08-22",6.9415,6.9569,6.9124,6.9507,10000.0],["2002-08-23",6.8818,6.8971,6.845,6.845,12400.0],["2002-08-26",6.8434,7.0473,6.825,6.9952,10000.0],["2002-08-27",7.0504,7.0504,6.8204,6.8204,6400.0],["2002-08-28",6.8312,7.0442,6.8312,6.8511,6800.0],["2002-08-29",6.8526,7.0488,6.8526,7.0028,55600.0],["2002-08-30",6.9967,6.9998,6.9967,6.9998,2000.0],["2002-09-03",7.0074,7.0136,6.8143,6.917,156800.0],["2002-09-04",6.9277,7.0427,6.8097,6.986,55200.0],["2002-09-05",6.8281,6.9921,6.8281,6.9139,10800.0],["2002-09-06",6.9875,7.1653,6.9369,7.0243,17200.0],["2002-09-09",7.0442,7.2634,6.989,7.2159,59200.0],["2002-09-10",7.2634,7.2971,7.1025,7.2971,50400.0],["2002-09-11",7.2986,7.2986,7.1607,7.2297,11200.0],["2002-09-12",7.1975,7.3354,7.1975,7.2849,9200.0],["2002-09-13",7.34,7.3569,7.3278,7.3569,7600.0],["2002-09-16",7.3753,7.4243,7.3753,7.4243,4000.0],["2002-09-17",7.4259,7.5408,7.3354,7.4351,13600.0],["2002-09-18",7.3952,7.5485,7.3952,7.481,14800.0],["2002-09-19",7.4795,7.4872,7.3569,7.363,17600.0],["2002-09-20",7.4718,7.5255,7.4366,7.4473,58000.0],["2002-09-23",7.3799,7.4442,7.3569,7.3952,39200.0],["2002-09-24",7.3952,7.6527,7.3952,7.5945,63200.0],["2002-09-25",7.6404,7.6542,7.596,7.6527,8800.0],["2002-09-26",7.6173,7.6927,7.6158,7.6789,24400.0],["2002-09-27",7.6558,7.6712,7.5327,7.5419,30000.0],["2002-09-30",7.4419,7.6635,7.4419,7.5742,9600.0],["2002-10-01",7.4249,7.6942,7.4249,7.6912,59200.0],["2002-10-02",7.6142,7.6281,7.5065,7.5234,18000.0],["2002-10-03",7.6127,7.6142,7.4803,7.4865,17600.0],["2002-10-04",7.5404,7.5527,7.448,7.4726,14400.0],["2002-10-07",7.5557,7.6142,7.4526,7.6004,22800.0],["2002-10-08",7.6004,7.8558,7.6004,7.7527,46800.0],["2002-10-09",7.8097,7.9174,7.7481,7.7666,39600.0],["2002-10-10",7.7343,7.8558,7.7343,7.8558,15600.0],["2002-10-11",7.7189,7.962,7.7189,7.962,22000.0],["2002-10-14",7.9635,7.9635,7.8481,7.8835,16000.0],["2002-10-15",7.8743,7.9635,7.6712,7.7712,49200.0],["2002-10-16",7.7081,7.7573,7.5634,7.5742,29600.0],["2002-10-17",7.5665,7.5665,7.4803,7.4803,9600.0],["2002-10-18",7.4865,7.6127,7.4019,7.4034,26400.0],["2002-10-21",7.3911,7.6081,7.3649,7.3649,24000.0],["2002-10-22",7.4326,7.4957,7.3557,7.3557,12800.0],["2002-10-23",7.5019,7.5019,7.2864,7.3788,20400.0],["2002-10-24",7.3341,7.3972,7.2711,7.2711,10400.0],["2002-10-25",7.3619,7.3619,7.2357,7.3018,17600.0],["2002-10-28",7.2403,7.3095,7.1495,7.1495,19200.0],["2002-10-29",7.3849,7.3849,7.2526,7.3418,15600.0],["2002-10-30",7.3465,7.3865,7.2649,7.3557,6400.0],["2002-10-31",7.3557,7.3557,7.1864,7.1864,5600.0],["2002-11-01",7.2418,7.4942,7.2418,7.4942,30800.0],["2002-11-04",7.485,7.6558,7.388,7.6111,30800.0],["2002-11-05",7.5434,7.6865,7.5434,7.6481,10400.0],["2002-11-06",7.6942,7.6942,7.605,7.6173,79600.0],["2002-11-07",7.6942,7.6942,7.5404,7.5881,14800.0],["2002-11-08",7.5419,7.548,7.2511,7.3265,39600.0],["2002-11-11",7.348,7.3542,7.2711,7.2711,8400.0],["2002-11-12",7.3065,7.4019,7.3018,7.3803,52000.0],["2002-11-13",7.3896,7.4665,7.3865,7.4603,55200.0],["2002-11-14",7.4665,7.6096,7.3403,7.5942,105200.0],["2002-11-15",7.5942,7.6665,7.5881,7.6173,31200.0],["2002-11-18",7.6327,7.6327,7.5404,7.6173,50000.0],["2002-11-19",7.5527,7.6942,7.5527,7.6265,44400.0],["2002-11-20",7.6942,7.7712,7.6573,7.7712,26400.0],["2002-11-21",7.8081,7.8081,7.6927,7.6958,30000.0],["2002-11-22",7.6912,7.7235,7.5019,7.6142,43200.0],["2002-11-25",7.4788,7.5788,7.4249,7.5219,26800.0],["2002-11-26",7.5419,7.5419,7.3049,7.3695,39200.0],["2002-11-27",7.4927,7.525,7.2864,7.5234,23200.0],["2002-11-29",7.3911,7.428,7.348,7.3557,10800.0],["2002-12-02",7.3557,7.408,7.2895,7.2895,11600.0],["2002-12-03",7.3695,7.3695,7.2864,7.2864,3600.0],["2002-12-04",7.2818,7.3542,7.2634,7.3018,5600.0],["2002-12-05",7.2834,7.3234,7.2834,7.2941,19200.0],["2002-12-06",7.3203,7.3203,7.288,7.3142,42800.0],["2002-12-09",7.288,7.3095,7.2403,7.268,30400.0],["2002-12-10",7.2434,7.2772,7.2049,7.2049,9600.0],["2002-12-11",7.2018,7.2788,7.1587,7.1941,44000.0],["2002-12-12",7.2034,7.2557,7.1941,7.2449,27600.0],["2002-12-13",7.1895,7.2788,7.1418,7.2603,48000.0],["2002-12-16",7.2772,7.3865,7.2757,7.3865,41200.0],["2002-12-17",7.3865,7.508,7.3865,7.508,9200.0],["2002-12-18",7.5096,7.5096,7.3157,7.3926,7600.0],["2002-12-19",7.2618,7.3203,7.171,7.2511,13600.0],["2002-12-20",7.2203,7.3772,7.2203,7.2495,64400.0],["2002-12-23",7.2341,7.3942,7.2341,7.3942,10400.0],["2002-12-24",7.368,7.368,7.368,7.368,400.0],["2002-12-26",7.3819,7.4249,7.3141,7.4003,5600.0],["2002-12-27",7.408,7.4513,7.408,7.4127,18400.0],["2002-12-30",7.388,7.388,7.3292,7.3308,70400.0],["2002-12-31",7.388,7.388,7.2658,7.2658,26400.0],["2003-01-02",7.2751,7.2828,7.2133,7.2813,12800.0],["2003-01-03",7.2504,7.2504,7.0973,7.1267,29200.0],["2003-01-06",7.1638,7.1638,7.1066,7.1081,42000.0],["2003-01-07",7.1174,7.119,6.8623,6.9087,52000.0],["2003-01-08",6.8562,6.9566,6.8175,6.9566,18400.0],["2003-01-09",6.9566,6.9566,6.8824,6.9103,2400.0],["2003-01-10",7.0803,7.1066,7.0092,7.0092,8400.0],["2003-01-13",7.0355,7.0355,6.9273,6.952,8800.0],["2003-01-14",7.1112,7.1112,6.9103,6.9103,20000.0],["2003-01-15",6.8964,6.9953,6.8407,6.9644,52400.0],["2003-01-16",6.9953,6.9953,6.9226,6.9798,15600.0],["2003-01-17",6.9937,6.9953,6.8592,6.9195,19600.0],["2003-01-21",6.9566,6.9597,6.8994,6.9396,28000.0],["2003-01-22",6.9396,6.9566,6.8994,6.9474,30400.0],["2003-01-23",6.9273,6.9597,6.9103,6.9103,4800.0],["2003-01-24",6.8809,6.8809,6.7248,6.7248,22000.0],["2003-01-27",6.7248,6.8422,6.7093,6.7093,45600.0],["2003-01-28",6.7711,6.8345,6.7108,6.7696,11600.0],["2003-01-29",6.7696,6.8917,6.7696,6.8175,16400.0],["2003-01-30",6.8175,6.8175,6.7479,6.7479,20000.0],["2003-01-31",6.7495,6.986,6.7402,6.986,2590000.0],["2003-02-03",6.969,6.9706,6.8871,6.9149,42800.0],["2003-02-04",6.918,6.918,6.8237,6.8237,96400.0],["2003-02-05",6.8252,6.8531,6.7557,6.7557,9600.0],["2003-02-06",6.7866,6.7866,6.6243,6.6552,38000.0],["2003-02-07",6.6413,6.6475,6.6181,6.6243,82800.0],["2003-02-10",6.6243,6.6428,6.6243,6.6413,16800.0],["2003-02-11",6.6351,6.6583,6.6351,6.6351,54800.0],["2003-02-12",6.6907,6.6907,6.6351,6.6351,76000.0],["2003-02-13",6.6351,6.6536,6.6351,6.6536,2400.0],["2003-02-14",6.7108,6.7541,6.6969,6.751,7600.0],["2003-02-18",6.7835,6.8237,6.751,6.8221,6400.0],["2003-02-19",6.802,6.802,6.7835,6.7835,4400.0],["2003-02-20",6.7835,6.7835,6.7773,6.7773,2400.0],["2003-02-21",6.7928,6.8221,6.7773,6.8221,3200.0],["2003-02-24",6.7711,6.7758,6.7309,6.7309,2400.0],["2003-02-25",6.7588,6.9118,6.7278,6.9118,18400.0],["2003-02-26",6.9134,6.9767,6.8809,6.8809,33600.0],["2003-02-27",6.8917,6.8917,6.8206,6.8716,5200.0],["2003-02-28",6.8515,6.8747,6.8515,6.8515,5200.0],["2003-03-03",6.8763,6.9381,6.7634,6.7665,6000.0],["2003-03-04",6.7371,6.768,6.6676,6.6676,18000.0],["2003-03-05",6.6706,6.6954,6.6351,6.6954,14400.0],["2003-03-06",6.666,6.7448,6.6351,6.6351,28000.0],["2003-03-07",6.6861,6.8036,6.6676,6.8036,38000.0],["2003-03-10",6.6351,6.7016,6.6351,6.7016,8000.0],["2003-03-11",6.6938,6.7495,6.6598,6.6614,2400.0],["2003-03-12",6.6552,6.802,6.6552,6.802,15200.0],["2003-03-13",6.8021,6.867,6.6722,6.7959,17200.0],["2003-03-14",6.8824,6.901,6.8175,6.8175,8800.0],["2003-03-17",6.8191,6.8948,6.8191,6.8407,12800.0],["2003-03-18",6.8314,6.8639,6.8175,6.8453,13600.0],["2003-03-19",6.8392,6.8515,6.816,6.8407,6800.0],["2003-03-20",6.7789,6.8407,6.7789,6.8407,8800.0],["2003-03-21",6.8021,6.8268,6.7479,6.8221,33600.0],["2003-03-24",6.7433,6.8283,6.7433,6.8036,4400.0],["2003-03-25",6.802,6.8407,6.6645,6.6645,35200.0],["2003-03-26",6.7727,6.8221,6.7711,6.7959,25600.0],["2003-03-27",6.7772,6.8363,6.7772,6.8363,19600.0],["2003-03-28",6.8363,6.8363,6.7928,6.8316,5600.0],["2003-03-31",6.8487,6.8751,6.8052,6.8534,32400.0],["2003-04-01",6.8316,6.8751,6.8316,6.8751,5200.0],["2003-04-02",6.8751,6.9823,6.8363,6.9823,68400.0],["2003-04-03",6.9745,6.9978,6.9528,6.9916,27200.0],["2003-04-04",6.9916,6.9916,6.9543,6.9745,4400.0],["2003-04-07",6.9745,6.987,6.9512,6.9512,8800.0],["2003-04-08",6.9668,6.9792,6.9668,6.9792,4000.0],["2003-04-09",6.9885,6.9885,6.9543,6.9885,2400.0],["2003-04-10",6.9885,7.001,6.9761,6.9761,13200.0],["2003-04-11",6.9528,6.9528,6.8207,6.8596,40400.0],["2003-04-14",6.8953,7.1346,6.8953,7.0895,288400.0],["2003-04-15",6.9714,7.1004,6.9714,7.0709,4400.0],["2003-04-16",7.1082,7.1672,7.088,7.1672,42400.0],["2003-04-17",7.1765,7.3319,7.1765,7.3257,28800.0],["2003-04-21",7.3412,7.3474,7.1905,7.2247,13600.0],["2003-04-22",7.2247,7.335,7.2247,7.3179,32000.0],["2003-04-23",7.3366,7.3366,7.3039,7.3334,51600.0],["2003-04-24",7.3334,7.45,7.3024,7.45,41200.0],["2003-04-25",7.2962,7.4546,7.2853,7.4546,34800.0],["2003-04-28",7.4577,7.7685,7.4577,7.624,52000.0],["2003-04-29",7.7219,7.8384,7.6022,7.6147,28400.0],["2003-04-30",7.6535,7.8835,7.4593,7.7421,46000.0],["2003-05-01",7.7607,7.9316,7.6908,7.7685,116000.0],["2003-05-02",7.784,7.8151,7.7685,7.7685,14400.0],["2003-05-05",7.8073,7.8229,7.7685,7.7685,64000.0],["2003-05-06",7.8135,7.8788,7.77,7.8788,26800.0],["2003-05-07",7.7685,7.9223,7.7685,7.8477,63200.0],["2003-05-08",7.9068,7.9114,7.9068,7.9114,1600.0],["2003-05-09",7.9161,8.0233,7.8027,8.0233,9200.0],["2003-05-12",8.0388,8.1181,8.0388,8.101,19200.0],["2003-05-13",8.1336,8.3511,8.1243,8.3511,104000.0],["2003-05-14",8.1771,8.2346,8.0792,8.1103,26000.0],["2003-05-15",8.1724,8.4599,8.1724,8.3511,58000.0],["2003-05-16",8.4676,8.477,8.3542,8.477,31600.0],["2003-05-19",8.477,8.477,8.3946,8.4443,3600.0],["2003-05-20",8.4055,8.5376,8.3667,8.5376,32000.0],["2003-05-21",8.4754,8.4754,8.39,8.39,12800.0],["2003-05-22",8.4443,8.5065,8.3931,8.3931,36000.0],["2003-05-23",8.39,8.4428,8.39,8.4428,52000.0],["2003-05-27",8.3263,8.4412,8.3263,8.4412,14400.0],["2003-05-28",8.4412,8.4987,8.4226,8.4987,26400.0],["2003-05-29",8.39,8.4894,8.3123,8.3667,31600.0],["2003-05-30",8.4599,8.6603,8.4474,8.4863,26800.0],["2003-06-02",8.39,8.8141,8.39,8.4676,38000.0],["2003-06-03",8.3977,8.623,8.3123,8.623,64000.0],["2003-06-04",8.7007,8.7395,8.3123,8.4304,35200.0],["2003-06-05",8.3263,8.6665,8.32,8.6665,12400.0],["2003-06-06",8.3853,8.6976,8.3123,8.3138,18800.0],["2003-06-09",8.3123,8.3294,8.2315,8.2377,47200.0],["2003-06-10",8.2734,8.3993,8.2734,8.3993,9600.0],["2003-06-11",8.2346,8.4117,8.2299,8.4039,8400.0],["2003-06-12",8.1631,8.3185,8.1631,8.3185,54400.0],["2003-06-13",8.4164,8.4164,8.2346,8.289,79200.0],["2003-06-16",8.2346,8.3837,8.1833,8.2579,58400.0],["2003-06-17",8.2035,8.2905,8.1957,8.2097,21600.0],["2003-06-18",8.2051,8.2765,8.2051,8.2765,4800.0],["2003-06-19",8.2734,8.2734,8.1072,8.2361,22400.0],["2003-06-20",8.2237,8.2237,8.0046,8.0046,4800.0],["2003-06-23",8.0046,8.2191,7.9239,7.9239,17200.0],["2003-06-24",7.885,8.1849,7.885,7.9984,8000.0],["2003-06-25",8.0264,8.1227,7.8726,7.8974,45600.0],["2003-06-26",7.885,8.1143,7.8054,7.9817,21600.0],["2003-06-27",8.1128,8.1206,7.8038,8.0519,19200.0],["2003-06-30",8.1206,8.1206,7.8116,8.0597,95200.0],["2003-07-01",8.0894,8.2704,8.0114,8.2688,31600.0],["2003-07-02",8.2376,8.2907,8.2158,8.286,12400.0],["2003-07-03",8.286,8.286,8.1924,8.2688,53600.0],["2003-07-07",8.3094,8.3172,8.2641,8.3094,32400.0],["2003-07-08",8.3094,8.6995,8.3078,8.6605,90400.0],["2003-07-09",8.5825,8.5825,8.3094,8.5809,32400.0],["2003-07-10",8.5809,8.8758,8.5669,8.6979,82400.0],["2003-07-11",8.737,8.7619,8.5435,8.7619,10800.0],["2003-07-14",8.7853,8.8946,8.7619,8.893,19200.0],["2003-07-15",8.8946,8.8946,8.6839,8.893,7200.0],["2003-07-16",8.8634,8.9258,8.8165,8.9227,12000.0],["2003-07-17",8.9258,8.9554,8.6933,8.9258,6000.0],["2003-07-18",8.9258,8.9258,8.5996,8.7385,22000.0],["2003-07-21",8.442,8.6293,8.286,8.286,18000.0],["2003-07-22",8.2875,8.3874,8.2875,8.3172,14400.0],["2003-07-23",8.3125,8.364,8.286,8.3172,9600.0],["2003-07-24",8.3952,8.5029,8.3593,8.4202,7600.0],["2003-07-25",8.286,8.5044,8.286,8.286,6400.0],["2003-07-28",8.4951,8.4951,8.2704,8.2704,17200.0],["2003-07-29",8.4264,8.4264,8.1986,8.3078,42800.0],["2003-07-30",8.311,8.4249,8.1939,8.3078,10000.0],["2003-07-31",8.3718,8.5325,8.2002,8.2407,17200.0],["2003-08-01",8.2189,8.4311,8.2017,8.3952,68800.0],["2003-08-04",8.2439,8.6527,8.2017,8.5825,37600.0],["2003-08-05",8.6714,8.6714,8.2314,8.2314,15600.0],["2003-08-06",8.3078,8.4233,8.2314,8.2314,7200.0],["2003-08-07",8.2314,8.3468,8.2314,8.2314,21200.0],["2003-08-08",8.2314,8.3484,8.2314,8.2314,14000.0],["2003-08-11",8.2314,8.3468,8.2314,8.3468,9200.0],["2003-08-12",8.2329,8.3094,8.2314,8.2704,25600.0],["2003-08-13",8.2907,8.3094,8.2329,8.2922,8800.0],["2003-08-14",8.2704,8.3094,8.2314,8.3094,41600.0],["2003-08-15",8.3094,8.4405,8.2704,8.3094,33200.0],["2003-08-18",8.3734,8.4405,8.2797,8.3094,53600.0],["2003-08-19",8.442,8.5045,8.2766,8.3203,39200.0],["2003-08-20",8.2766,8.2938,8.2563,8.2938,43600.0],["2003-08-21",8.3141,8.3141,8.2595,8.2626,22800.0],["2003-08-22",8.2314,8.4842,8.2314,8.2314,30800.0],["2003-08-25",8.2329,8.3094,8.2329,8.2345,7600.0],["2003-08-26",8.2813,8.428,8.2314,8.428,6400.0],["2003-08-27",8.3484,8.3484,8.2532,8.2954,29200.0],["2003-08-28",8.2595,8.2985,8.2423,8.2423,3200.0],["2003-08-29",8.2938,8.2938,8.2376,8.2376,50800.0],["2003-09-02",8.2345,8.3484,8.2314,8.2704,14800.0],["2003-09-03",8.2907,8.5201,8.2376,8.4732,34000.0],["2003-09-04",8.5076,8.5076,8.4249,8.4795,8000.0],["2003-09-05",8.5435,8.5435,8.3266,8.3266,6400.0],["2003-09-08",8.4732,8.4951,8.2704,8.2704,4800.0],["2003-09-09",8.3578,8.3578,8.3578,8.3578,6400.0],["2003-09-10",8.3531,8.3531,8.2579,8.3125,37600.0],["2003-09-11",8.3484,8.4654,8.2719,8.2719,7200.0],["2003-09-12",8.2517,8.3484,8.247,8.3047,4000.0],["2003-09-15",8.2626,8.3515,8.2314,8.2314,3600.0],["2003-09-16",8.3453,8.4264,8.2376,8.4249,8400.0],["2003-09-17",8.2579,8.4264,8.2579,8.2626,15200.0],["2003-09-18",8.3515,8.3796,8.2314,8.2938,8400.0],["2003-09-19",8.3016,8.3312,8.2314,8.2641,16400.0],["2003-09-22",8.2329,8.3827,8.2314,8.2813,125200.0],["2003-09-23",8.2345,8.4264,8.2314,8.2985,40800.0],["2003-09-24",8.2704,8.2782,8.2704,8.2704,4400.0],["2003-09-25",8.2704,8.4249,8.2704,8.2704,7600.0],["2003-09-26",8.2328,8.4491,8.2312,8.2955,20800.0],["2003-09-29",8.3002,8.4664,8.2312,8.4664,8000.0],["2003-09-30",8.2782,8.3833,8.2782,8.3096,22000.0],["2003-10-01",8.5369,8.7,8.5369,8.7,8800.0],["2003-10-02",8.6294,8.7392,8.5589,8.7392,11600.0],["2003-10-03",8.6906,8.8035,8.6498,8.7015,18800.0],["2003-10-06",8.5353,8.8035,8.5353,8.8035,6400.0],["2003-10-07",8.6812,8.8035,8.5604,8.8035,4400.0],["2003-10-08",8.8019,8.8019,8.6984,8.7643,24800.0],["2003-10-09",8.7784,8.8034,8.6953,8.6953,7200.0],["2003-10-10",8.6279,8.6827,8.5448,8.5777,12400.0],["2003-10-13",8.6231,8.805,8.6231,8.8035,24400.0],["2003-10-14",8.8003,8.8035,8.6247,8.7658,54000.0],["2003-10-15",8.7658,8.8552,8.6231,8.678,7600.0],["2003-10-16",8.6953,8.9069,8.6294,8.8426,12400.0],["2003-10-17",8.8191,8.9273,8.6231,8.6231,28800.0],["2003-10-20",8.6467,8.8709,8.6373,8.7407,9200.0],["2003-10-21",8.6623,8.7486,8.6231,8.7407,36800.0],["2003-10-22",8.4523,8.7015,8.4523,8.6216,36000.0],["2003-10-23",8.6216,8.6216,8.5369,8.584,41200.0],["2003-10-24",8.5432,8.6733,8.5291,8.6733,14000.0],["2003-10-27",8.7015,8.7517,8.4993,8.6043,20000.0],["2003-10-28",8.6906,8.7768,8.5589,8.7768,10000.0],["2003-10-29",8.6529,8.7799,8.62,8.6404,29600.0],["2003-10-30",8.6749,8.9336,8.5683,8.8458,5600.0],["2003-10-31",8.9336,8.9979,8.4617,8.4617,16400.0],["2003-11-03",8.6514,9.0151,8.6514,9.0057,14800.0],["2003-11-04",9.0104,9.0104,8.9085,9.0041,7600.0],["2003-11-05",9.0135,9.0198,8.8097,9.0198,22000.0],["2003-11-06",9.0543,9.1672,8.9399,9.1672,12800.0],["2003-11-07",9.1703,9.2503,8.9602,9.1452,25600.0],["2003-11-10",9.0182,9.0527,8.9367,8.9367,4400.0],["2003-11-11",8.8583,9.07,8.7878,9.07,5200.0],["2003-11-12",9.0716,9.1876,9.0606,9.1719,16000.0],["2003-11-13",8.9618,9.2503,8.9602,9.2503,4400.0],["2003-11-14",9.2879,9.2879,9.0386,9.0386,9600.0],["2003-11-17",8.7501,9.1641,8.7501,9.1641,6800.0],["2003-11-18",9.1076,9.1076,8.9367,8.9367,5200.0],["2003-11-19",8.7831,9.2252,8.7831,9.1562,3200.0],["2003-11-20",9.0026,9.0026,8.758,9.0026,6800.0],["2003-11-21",8.9994,9.2221,8.9994,9.2221,4000.0],["2003-11-24",9.2895,9.3287,8.7862,9.1421,19200.0],["2003-11-25",8.9822,9.2095,8.9822,9.1202,13600.0],["2003-11-26",8.9822,9.2597,8.9822,9.2597,4400.0],["2003-11-28",8.7595,9.3898,8.7595,8.8254,3200.0],["2003-12-01",9.3992,9.4039,8.7815,9.1703,25600.0],["2003-12-02",9.4008,9.4055,9.0904,9.1155,4400.0],["2003-12-03",9.0041,9.0935,8.8207,9.0935,23600.0],["2003-12-04",8.979,9.0621,8.8223,9.0621,20400.0],["2003-12-05",9.0621,9.2942,8.9399,9.1421,7200.0],["2003-12-08",9.1327,9.4055,8.9336,9.0543,12400.0],["2003-12-09",9.0386,9.1546,8.9054,8.9054,54800.0],["2003-12-10",9.1437,9.1656,8.9979,9.0151,12400.0],["2003-12-11",9.0277,9.3522,9.0277,9.3506,21600.0],["2003-12-12",9.1154,9.3898,9.1154,9.3757,9200.0],["2003-12-15",9.1437,9.3836,9.1437,9.208,7600.0],["2003-12-16",9.2017,9.3491,9.1045,9.1719,6400.0],["2003-12-17",9.1045,9.3318,9.1045,9.3036,2800.0],["2003-12-18",9.2895,9.2895,9.1907,9.2895,1600.0],["2003-12-19",9.1186,9.2095,8.9806,9.2095,4400.0],["2003-12-22",8.9696,8.9696,8.9696,8.9696,400.0],["2003-12-23",8.9367,9.1719,8.9367,8.9649,12800.0],["2003-12-24",8.9383,9.1531,8.9383,9.1531,4800.0],["2003-12-26",9.0433,9.0433,9.0433,9.0433,400.0],["2003-12-29",9.1961,9.2858,9.1961,9.204,5200.0],["2003-12-30",8.9835,9.2906,8.9819,9.2827,29600.0],["2003-12-31",9.004,9.0937,9.004,9.0937,6800.0],["2004-01-02",9.0937,9.0937,9.0937,9.0937,0.0],["2004-01-05",9.0937,9.0953,9.0418,9.0953,10400.0],["2004-01-06",9.1693,9.2244,9.1693,9.2118,2000.0],["2004-01-07",9.2276,9.2512,8.9803,9.026,86800.0],["2004-01-08",8.9992,8.9992,8.93,8.93,33600.0],["2004-01-09",8.9158,8.9599,8.8764,8.93,12000.0],["2004-01-12",9.0921,9.0937,8.8638,8.9048,8800.0],["2004-01-13",8.8591,8.9772,8.8591,8.9772,11200.0],["2004-01-14",9.0087,9.0087,8.9126,8.9378,16400.0],["2004-01-15",8.9363,9.0071,8.9363,9.0071,2000.0],["2004-01-16",9.0071,9.089,9.0071,9.089,16400.0],["2004-01-20",9.0134,9.0843,8.9489,8.9914,16000.0],["2004-01-21",8.8607,9.015,8.8607,9.0134,49600.0],["2004-01-22",8.9315,9.0103,8.9284,8.9284,2000.0],["2004-01-23",8.8748,8.9284,8.8748,8.9079,2800.0],["2004-01-26",9.0087,9.0087,8.9693,8.9693,9200.0],["2004-01-27",9.0103,9.0134,8.9614,8.9614,3600.0],["2004-01-28",8.9709,9.0087,8.8654,8.9079,6000.0],["2004-01-29",8.8591,9.015,8.7394,9.015,23600.0],["2004-01-30",8.974,8.974,8.7945,8.7945,3600.0],["2004-02-02",8.7394,8.8874,8.7394,8.763,14400.0],["2004-02-03",8.7426,8.7867,8.7016,8.741,16400.0],["2004-02-04",8.8386,8.8386,8.7001,8.7394,37200.0],["2004-02-05",8.7205,8.7977,8.7064,8.7127,8400.0],["2004-02-06",8.8308,8.9016,8.7032,8.9016,8400.0],["2004-02-09",8.815,8.9079,8.815,8.9016,8800.0],["2004-02-10",8.9016,8.9016,8.9016,8.9016,0.0],["2004-02-11",8.8969,8.9126,8.7363,8.9,8400.0],["2004-02-12",8.9,8.9,8.9,8.9,0.0],["2004-02-13",8.7032,8.741,8.6701,8.6827,12800.0],["2004-02-17",8.7032,8.7284,8.7032,8.7284,3600.0],["2004-02-18",8.837,8.8748,8.8339,8.8748,8800.0],["2004-02-19",8.7394,8.878,8.7394,8.8182,6800.0],["2004-02-20",8.8481,8.8717,8.763,8.8182,5200.0],["2004-02-23",8.8182,8.8969,8.8182,8.8937,4800.0],["2004-02-24",8.8811,9.0087,8.8685,9.0087,11600.0],["2004-02-25",8.9977,9.015,8.8654,8.9945,4400.0],["2004-02-26",9.015,9.0701,8.9441,9.0701,52400.0],["2004-02-27",8.9835,9.0858,8.9835,9.0858,5200.0],["2004-03-01",9.0937,9.1725,9.0858,9.1725,3200.0],["2004-03-02",9.1331,9.174,9.0748,9.0748,6000.0],["2004-03-03",8.9851,9.174,8.9473,9.174,7600.0],["2004-03-04",9.0544,9.1488,8.9914,9.1331,16800.0],["2004-03-05",9.0622,9.1331,9.0181,9.0181,4800.0],["2004-03-08",9.0685,9.0685,9.0591,9.0591,5600.0],["2004-03-09",8.9489,9.0481,8.9489,8.9756,2800.0],["2004-03-10",8.9756,8.9756,8.9473,8.974,4800.0],["2004-03-11",9.0386,9.0386,8.8182,8.8182,7600.0],["2004-03-12",8.8339,9.0717,8.8276,9.0717,12800.0],["2004-03-15",8.9095,8.9756,8.8182,8.974,23600.0],["2004-03-16",8.8906,8.9063,8.7473,8.7473,7200.0],["2004-03-17",8.9378,8.9725,8.9378,8.9709,4400.0],["2004-03-18",8.8969,8.8969,8.6717,8.6717,3200.0],["2004-03-19",8.6701,8.8056,8.6701,8.6701,9600.0],["2004-03-22",8.6733,8.8024,8.6607,8.6607,16800.0],["2004-03-23",8.6623,8.8307,8.6607,8.6638,4400.0],["2004-03-24",8.6875,8.8418,8.6638,8.667,8000.0],["2004-03-25",8.7772,8.7772,8.6953,8.7363,4400.0],["2004-03-26",8.9095,8.9095,8.7316,8.7316,2400.0],["2004-03-29",8.9372,9.0005,8.9024,8.9119,24400.0],["2004-03-30",8.9119,8.9309,8.8597,8.8613,8400.0],["2004-03-31",8.779,8.779,8.7695,8.7695,10800.0],["2004-04-01",8.7315,8.7569,8.7252,8.7569,1200.0],["2004-04-02",8.9403,8.9451,8.8027,8.8027,5600.0],["2004-04-05",8.7047,8.9166,8.7047,8.7837,8000.0],["2004-04-06",8.7521,8.8976,8.7521,8.8549,12800.0],["2004-04-07",8.8755,8.8929,8.8755,8.8786,2400.0],["2004-04-08",8.9831,8.9831,8.7885,8.9767,4400.0],["2004-04-12",8.9498,8.9767,8.8344,8.8581,24000.0],["2004-04-13",8.7141,8.8518,8.7094,8.7173,4800.0],["2004-04-14",8.8423,8.8423,8.711,8.7268,3200.0],["2004-04-15",8.6999,8.8075,8.6825,8.6999,13600.0],["2004-04-16",8.9435,8.9435,8.6999,8.7031,6800.0],["2004-04-19",8.8423,8.8423,8.711,8.711,1600.0],["2004-04-20",8.7806,8.7806,8.6999,8.7727,23200.0],["2004-04-21",8.6999,8.817,8.6999,8.817,34800.0],["2004-04-22",8.7031,8.8976,8.7031,8.8976,6800.0],["2004-04-23",8.8581,8.8628,8.8011,8.8011,3600.0],["2004-04-26",8.9388,8.9815,8.9087,8.9546,16800.0],["2004-04-27",8.9403,9.0163,8.9135,9.0163,15200.0],["2004-04-28",8.798,8.9862,8.7901,8.9229,33200.0],["2004-04-29",8.9894,8.9894,8.6967,8.7031,7200.0],["2004-04-30",8.7031,8.7221,8.7031,8.7157,4800.0],["2004-05-03",8.6999,8.8502,8.6999,8.8502,2800.0],["2004-05-04",8.7062,8.7363,8.7062,8.7173,3200.0],["2004-05-05",8.934,8.9498,8.7015,8.7521,23600.0],["2004-05-06",8.8454,8.8454,8.6967,8.6999,40400.0],["2004-05-07",8.8059,8.9277,8.6999,8.6999,79200.0],["2004-05-10",8.8549,8.8549,8.643,8.7015,383600.0],["2004-05-11",8.6999,8.7964,8.6999,8.7964,3600.0],["2004-05-12",8.7474,8.8439,8.7474,8.8265,4000.0],["2004-05-13",8.7806,9.0036,8.7695,9.0036,410400.0],["2004-05-14",8.8771,9.0036,8.8771,8.885,2800.0],["2004-05-17",8.8755,8.9087,8.7474,8.779,10000.0],["2004-05-18",8.7806,8.8897,8.779,8.798,6800.0],["2004-05-19",8.779,8.9372,8.779,8.779,30400.0],["2004-05-20",8.8518,8.8518,8.7743,8.8059,6000.0],["2004-05-21",8.779,8.8992,8.7774,8.779,6800.0],["2004-05-24",8.8423,8.9498,8.8359,8.9245,4400.0],["2004-05-25",8.8597,9.0036,8.8597,8.9704,36400.0],["2004-05-26",8.8486,9.0005,8.8486,9.0005,7200.0],["2004-05-27",9.0005,9.0131,8.7964,8.9562,32800.0],["2004-05-28",9.0147,9.0147,8.9166,9.0147,6400.0],["2004-06-01",8.915,9.0653,8.9135,9.0432,18800.0],["2004-06-02",9.04,9.0811,9.04,9.0811,35200.0],["2004-06-03",9.0479,9.0875,8.9356,8.9894,60800.0],["2004-06-04",8.9894,9.0716,8.9846,8.9846,2000.0],["2004-06-07",9.0954,9.1665,9.0179,9.1317,27200.0],["2004-06-08",9.1128,9.165,9.1128,9.1602,6800.0],["2004-06-09",9.0811,9.0811,9.0479,9.0764,3200.0],["2004-06-10",9.1159,9.1602,9.0574,9.0574,20000.0],["2004-06-14",9.0574,9.0574,8.885,8.991,174000.0],["2004-06-15",9.0432,9.1159,8.8992,9.1001,51200.0],["2004-06-16",9.1001,9.1128,8.9546,9.0732,22400.0],["2004-06-17",9.1428,9.165,9.0954,9.108,5600.0],["2004-06-18",9.1855,9.2488,9.1064,9.1428,55200.0],["2004-06-21",9.1745,9.214,9.1064,9.1618,98800.0],["2004-06-22",9.1349,9.2456,9.0969,9.1839,6000.0],["2004-06-23",9.2409,9.2614,9.1586,9.1586,17600.0],["2004-06-24",9.2804,9.2804,9.1602,9.2061,10800.0],["2004-06-25",9.2377,9.418,9.1634,9.4165,92000.0],["2004-06-28",9.2926,9.3768,9.2926,9.372,4800.0],["2004-06-29",9.2131,9.4498,9.2131,9.3783,11600.0],["2004-06-30",9.3005,9.4911,9.3005,9.4911,3600.0],["2004-07-01",9.4911,9.4911,9.3037,9.3037,2400.0],["2004-07-02",9.4419,9.5308,9.372,9.5308,9200.0],["2004-07-06",9.4895,9.4895,9.3227,9.4085,4000.0],["2004-07-07",9.4085,9.4371,9.372,9.3831,9600.0],["2004-07-08",9.4149,9.4149,9.372,9.4022,2400.0],["2004-07-09",9.3355,9.3355,9.3307,9.3307,151200.0],["2004-07-12",9.3323,9.507,9.3275,9.507,8800.0],["2004-07-13",9.3132,9.5181,9.3132,9.5181,2000.0],["2004-07-14",9.3339,9.4451,9.3339,9.4451,2000.0],["2004-07-15",9.5277,9.5277,9.3879,9.3879,4000.0],["2004-07-16",9.5118,9.5118,9.4069,9.4069,22800.0],["2004-07-19",9.4069,9.4069,9.4069,9.4069,0.0],["2004-07-20",9.4403,9.4451,9.4387,9.4451,4400.0],["2004-07-21",9.399,9.4435,9.3243,9.3243,16800.0],["2004-07-22",9.3021,9.3752,9.3005,9.3593,19600.0],["2004-07-23",9.3561,9.3561,9.3148,9.3148,24000.0],["2004-07-26",9.3148,9.3783,9.2719,9.2719,34400.0],["2004-07-27",9.4292,9.4292,9.372,9.372,1200.0],["2004-07-28",9.4117,9.4514,9.3752,9.4466,10400.0],["2004-07-29",9.4038,9.4514,9.4038,9.4339,11200.0],["2004-07-30",9.3768,9.4514,9.3768,9.4371,8800.0],["2004-08-02",9.372,9.4832,9.3545,9.4832,13600.0],["2004-08-03",9.3752,9.3752,9.3355,9.372,40800.0],["2004-08-04",9.4514,9.4514,9.3529,9.3561,18400.0],["2004-08-05",9.364,9.372,9.3561,9.3577,12400.0],["2004-08-06",9.3704,9.3704,9.2036,9.2513,28400.0],["2004-08-09",9.229,9.229,9.2131,9.2131,2800.0],["2004-08-10",9.3275,9.4212,9.3132,9.3227,27600.0],["2004-08-11",9.3513,9.3736,9.3513,9.3736,10000.0],["2004-08-12",9.337,9.4006,9.3323,9.3736,26000.0],["2004-08-13",9.4196,9.4212,9.3069,9.372,6800.0],["2004-08-16",9.4212,9.4514,9.4006,9.4514,10000.0],["2004-08-17",9.4991,9.4991,9.4943,9.4943,1200.0],["2004-08-18",9.3958,9.5292,9.3958,9.5292,9600.0],["2004-08-19",9.5292,9.5388,9.4689,9.5388,8000.0],["2004-08-20",9.5531,9.5531,9.4784,9.5292,13600.0],["2004-08-23",9.4832,9.5308,9.4594,9.5118,4800.0],["2004-08-24",9.5308,9.542,9.4816,9.542,7600.0],["2004-08-25",9.542,9.6865,9.542,9.6865,8400.0],["2004-08-26",9.6897,9.7358,9.6261,9.7103,21600.0],["2004-08-27",9.7151,9.7294,9.6659,9.6659,5200.0],["2004-08-30",9.6659,9.723,9.6547,9.6595,16800.0],["2004-08-31",9.6897,9.7262,9.6659,9.6754,12800.0],["2004-09-01",9.7183,9.8644,9.6897,9.7707,22800.0],["2004-09-02",9.704,9.8867,9.6992,9.8867,10800.0],["2004-09-03",9.8295,9.8962,9.7755,9.7802,9200.0],["2004-09-07",9.7818,9.8771,9.7723,9.8358,6400.0],["2004-09-08",9.928,9.9359,9.8533,9.9327,5200.0],["2004-09-09",9.8739,10.0709,9.8708,10.0709,9200.0],["2004-09-10",10.0074,10.1376,9.9963,9.9963,10000.0],["2004-09-13",9.9168,10.2202,9.8422,10.1869,8400.0],["2004-09-14",10.1646,10.1996,10.1154,10.1154,5600.0],["2004-09-15",10.063,10.1678,10.009,10.1678,11600.0],["2004-09-16",10.2441,10.2456,10.171,10.2456,2400.0],["2004-09-17",10.2615,10.2615,10.1027,10.1297,25200.0],["2004-09-20",10.2472,10.2695,10.2472,10.2695,1600.0],["2004-09-21",10.2171,10.2679,10.1662,10.2679,27200.0],["2004-09-22",10.1805,10.2186,10.1043,10.2186,24000.0],["2004-09-23",10.1281,10.1901,10.0947,10.1885,22400.0],["2004-09-24",10.1869,10.1901,10.1869,10.1901,1200.0],["2004-09-27",10.1869,10.1901,10.1186,10.1901,4400.0],["2004-09-28",10.3703,10.4086,10.2507,10.2954,3600.0],["2004-09-29",10.2571,10.2618,10.2379,10.2587,16400.0],["2004-09-30",10.2204,10.2427,10.2204,10.2299,25200.0],["2004-10-01",10.1948,10.5299,10.1948,10.4054,29200.0],["2004-10-04",10.4677,10.4964,10.407,10.407,8000.0],["2004-10-05",10.4102,10.5299,10.3528,10.3703,20800.0],["2004-10-06",10.3911,10.5299,10.3273,10.5299,18800.0],["2004-10-07",10.3336,10.356,10.265,10.2954,16000.0],["2004-10-08",10.3879,10.3879,10.2028,10.214,20800.0],["2004-10-11",10.2507,10.2906,10.1964,10.2252,22800.0],["2004-10-12",10.2491,10.3017,10.1709,10.2571,17200.0],["2004-10-13",10.3448,10.3448,10.1948,10.1948,34400.0],["2004-10-14",10.1948,10.2108,10.1661,10.1757,45600.0],["2004-10-15",10.1932,10.1948,10.155,10.1661,13600.0],["2004-10-18",10.1597,10.1709,10.155,10.155,20800.0],["2004-10-19",10.155,10.155,10.0305,10.0369,24000.0],["2004-10-20",10.0241,10.1199,9.8454,9.9236,88400.0],["2004-10-21",10.0513,10.0513,9.9125,9.9396,5600.0],["2004-10-22",9.9842,9.9842,9.8933,9.9396,20000.0],["2004-10-25",9.9651,10.1374,9.9412,10.1374,6000.0],["2004-10-26",10.2172,10.2427,10.0832,10.123,92000.0],["2004-10-27",10.3049,10.3943,10.1151,10.3943,32800.0],["2004-10-28",10.2028,10.4262,10.2028,10.3895,6000.0],["2004-10-29",10.3911,10.4708,10.3241,10.3767,20400.0],["2004-11-01",10.3097,10.4948,10.3081,10.4948,14800.0],["2004-11-02",10.4948,10.4948,10.281,10.3065,18800.0],["2004-11-03",10.3592,10.3863,10.348,10.3703,6800.0],["2004-11-04",10.3544,10.5299,10.3241,10.5283,5200.0],["2004-11-05",10.5299,10.632,10.4358,10.4405,26400.0],["2004-11-08",10.6336,10.6336,10.3608,10.3608,21600.0],["2004-11-09",10.4501,10.5075,10.4405,10.498,38800.0],["2004-11-10",10.5666,10.715,10.5171,10.7038,107200.0],["2004-11-11",10.6862,10.7213,10.683,10.6878,58800.0],["2004-11-12",10.6878,10.7564,10.6591,10.7564,42400.0],["2004-11-15",10.7692,10.7756,10.6767,10.7373,17200.0],["2004-11-16",10.6926,10.833,10.6751,10.6814,32000.0],["2004-11-17",10.8362,10.841,10.6894,10.6894,10400.0],["2004-11-18",10.7532,10.7532,10.6894,10.7038,10400.0],["2004-11-19",10.6894,10.841,10.6495,10.7501,6800.0],["2004-11-22",10.849,10.9287,10.7261,10.9287,14400.0],["2004-11-23",10.9447,11.0436,10.7373,11.042,16800.0],["2004-11-24",11.0452,11.2111,11.0452,11.2111,25200.0],["2004-11-26",11.2111,11.2111,11.2111,11.2111,0.0],["2004-11-29",11.2159,11.4058,11.1697,11.4058,20000.0],["2004-11-30",11.1377,11.393,11.1377,11.326,20000.0],["2004-12-01",11.4153,11.6467,11.3276,11.5845,37600.0],["2004-12-02",11.5111,12.0041,11.4871,11.9115,56400.0],["2004-12-03",11.9498,11.9498,11.7903,11.8509,29200.0],["2004-12-06",11.9498,11.9498,11.8892,11.9211,30400.0],["2004-12-07",11.9418,11.9418,11.8302,11.8302,41600.0],["2004-12-08",12.0216,12.0216,11.886,11.9147,54800.0],["2004-12-09",11.8445,11.9418,11.8318,11.9418,47200.0],["2004-12-10",11.9418,11.9418,11.7823,11.9418,12000.0],["2004-12-13",11.9418,11.9498,11.8972,11.9402,41200.0],["2004-12-14",11.9371,12.0854,11.9323,12.0854,38400.0],["2004-12-15",12.0934,12.095,11.8046,12.0264,76000.0],["2004-12-16",11.9658,12.0376,11.8238,11.9498,66400.0],["2004-12-17",11.8732,12.0998,11.8397,12.0998,62400.0],["2004-12-20",12.1014,12.178,11.9291,12.1508,115200.0],["2004-12-21",12.1397,12.1652,11.9738,11.9817,110000.0],["2004-12-22",12.103,12.1764,11.953,12.0966,85200.0],["2004-12-23",12.2194,12.3455,12.1126,12.3455,44800.0],["2004-12-27",12.3088,12.5258,12.3088,12.4189,47200.0],["2004-12-28",12.3423,12.5784,12.2434,12.5784,19200.0],["2004-12-29",12.6489,12.6489,12.4888,12.6457,29200.0],["2004-12-30",12.7289,12.7449,12.5032,12.7417,40000.0],["2004-12-31",12.6377,12.7946,12.5976,12.6457,38400.0],["2005-01-03",12.8474,12.849,12.5928,12.6377,37600.0],["2005-01-04",12.5928,12.8218,12.5928,12.6921,49600.0],["2005-01-05",12.6809,12.7401,12.5768,12.6201,116000.0],["2005-01-06",12.7273,12.7273,12.3543,12.3831,80400.0],["2005-01-07",12.6088,12.6088,12.3062,12.4023,114000.0],["2005-01-10",12.2598,12.4567,12.2598,12.3351,65600.0],["2005-01-11",12.1397,12.4439,12.0372,12.0484,92000.0],["2005-01-12",12.1301,12.1909,11.9124,12.0789,67200.0],["2005-01-13",12.0805,12.3879,12.0805,12.1205,52800.0],["2005-01-14",11.9924,12.1493,11.9492,12.0148,48000.0],["2005-01-18",12.1685,12.4455,11.978,12.2182,66000.0],["2005-01-19",12.2326,12.4119,12.0437,12.2214,53600.0],["2005-01-20",12.1205,12.2742,12.0228,12.0228,28800.0],["2005-01-21",12.3366,12.3366,12.0581,12.1525,32800.0],["2005-01-24",12.2934,12.3767,12.0869,12.2198,50800.0],["2005-01-25",12.3735,12.4215,12.2934,12.4167,32800.0],["2005-01-26",12.4087,12.4759,12.1653,12.3479,75600.0],["2005-01-27",12.4071,12.4071,12.191,12.191,66000.0],["2005-01-28",12.2294,12.327,12.1445,12.1845,13200.0],["2005-01-31",12.2982,12.4007,12.287,12.287,50000.0],["2005-02-01",12.484,12.484,12.1925,12.1925,27200.0],["2005-02-02",12.3351,12.3543,12.295,12.3318,51200.0],["2005-02-03",12.4087,12.4087,12.2998,12.2998,11600.0],["2005-02-04",12.2566,12.3623,12.2566,12.2998,62800.0],["2005-02-07",12.4888,12.4888,12.3623,12.4375,90800.0],["2005-02-08",12.3975,12.4856,12.3975,12.4423,43600.0],["2005-02-09",12.4856,12.4856,12.3286,12.3286,39600.0],["2005-02-10",12.3287,12.3767,12.1749,12.2662,45600.0],["2005-02-11",12.255,12.4647,12.0741,12.3719,269200.0],["2005-02-14",12.4439,12.4439,12.1925,12.2006,39600.0],["2005-02-15",12.0581,12.3287,12.0148,12.0148,66400.0],["2005-02-16",12.0869,12.0885,11.8179,11.8483,100800.0],["2005-02-17",11.8531,11.9652,11.8019,11.8435,51200.0],["2005-02-18",11.8083,11.8099,11.6386,11.677,103200.0],["2005-02-22",11.7987,11.8323,11.4512,11.4512,32400.0],["2005-02-23",11.5585,11.6145,11.36,11.3744,22000.0],["2005-02-24",11.3199,11.3231,11.1838,11.2239,66400.0],["2005-02-25",11.3872,11.3872,11.187,11.2735,57200.0],["2005-02-28",11.171,11.2863,11.171,11.2831,146800.0],["2005-03-01",11.2431,11.344,11.2431,11.3327,79200.0],["2005-03-02",11.2927,11.336,11.2367,11.2367,126400.0],["2005-03-03",11.336,11.336,11.2719,11.3343,110800.0],["2005-03-04",11.408,11.408,11.2911,11.344,58400.0],["2005-03-07",11.344,11.3808,11.1806,11.3343,24800.0],["2005-03-08",11.464,11.464,11.1118,11.2799,45200.0],["2005-03-09",11.368,11.368,11.1918,11.2303,244000.0],["2005-03-10",11.2847,11.2927,11.1967,11.2287,36000.0],["2005-03-11",11.3119,11.3119,11.1999,11.2047,28400.0],["2005-03-14",11.3183,11.3424,11.2079,11.3055,89200.0],["2005-03-15",11.2351,11.2799,11.1486,11.1486,12800.0],["2005-03-16",11.2111,11.4,11.1726,11.3199,52800.0],["2005-03-17",11.4096,11.44,11.179,11.179,34400.0],["2005-03-18",11.2895,11.2895,11.1358,11.2463,71600.0],["2005-03-21",11.3664,11.4064,11.2495,11.3167,20400.0],["2005-03-22",11.3167,11.3888,11.1678,11.1678,12400.0],["2005-03-23",11.1662,11.2415,10.9805,10.9805,21600.0],["2005-03-24",11.2015,11.2015,11.0365,11.0461,7600.0],["2005-03-28",11.0846,11.1374,10.9981,11.0606,7600.0],["2005-03-29",11.1586,11.1586,10.6779,10.6812,10400.0],["2005-03-30",10.7551,11.0863,10.7551,10.9946,21200.0],["2005-03-31",11.1377,11.1377,10.9545,11.0959,24000.0],["2005-04-01",11.0043,11.0075,10.6426,10.8178,23600.0],["2005-04-04",10.6972,11.0509,10.6506,11.0204,52800.0],["2005-04-05",11.0766,11.231,10.9641,11.231,24800.0],["2005-04-06",11.2438,11.3419,11.1088,11.3065,55200.0],["2005-04-07",11.3323,11.3323,10.9946,11.1088,64800.0],["2005-04-08",11.1458,11.1458,10.8371,10.8918,40800.0],["2005-04-11",10.993,10.993,10.5172,10.5236,77200.0],["2005-04-12",10.4625,10.604,10.4625,10.6024,45200.0],["2005-04-13",10.4641,10.6844,10.4497,10.5397,6400.0],["2005-04-14",10.5686,10.731,10.53,10.6024,33200.0],["2005-04-15",10.4416,10.641,10.1281,10.223,17600.0],["2005-04-18",10.3371,10.4079,10.1137,10.2905,33200.0],["2005-04-19",10.3162,10.5783,10.3162,10.5783,52400.0],["2005-04-20",10.5622,10.7471,10.4288,10.4288,23600.0],["2005-04-21",10.4513,10.53,10.3419,10.4481,14000.0],["2005-04-22",10.657,11.0991,10.6442,11.0091,240400.0],["2005-04-25",10.9319,11.456,10.9319,11.3901,40800.0],["2005-04-26",11.4496,11.4544,11.2695,11.2953,25600.0],["2005-04-27",11.2937,11.3982,11.2937,11.3387,21600.0],["2005-04-28",11.3949,11.3949,11.2776,11.3403,46400.0],["2005-04-29",11.374,11.4014,11.2937,11.3322,28000.0],["2005-05-02",11.4384,11.4673,11.3162,11.3708,36400.0],["2005-05-03",11.358,11.4287,11.358,11.4255,37200.0],["2005-05-04",11.4303,12.1923,11.4142,11.985,163200.0],["2005-05-05",11.8837,12.2181,11.8113,12.0573,105200.0],["2005-05-06",12.1538,12.2164,11.8435,12.0573,177200.0],["2005-05-09",12.0332,12.0814,11.9769,12.0814,73600.0],["2005-05-10",11.9914,12.2952,11.9914,12.2116,97200.0],["2005-05-11",12.2984,12.2984,12.165,12.2711,84000.0],["2005-05-12",12.2583,12.3451,12.2052,12.2052,37200.0],["2005-05-13",12.21,12.2872,12.0364,12.0782,56800.0],["2005-05-16",12.1119,12.2984,12.1119,12.1168,80000.0],["2005-05-17",12.1393,12.2824,12.0927,12.2566,61600.0],["2005-05-18",12.2775,12.3901,12.2663,12.3097,85600.0],["2005-05-19",12.2293,12.4013,12.2293,12.2808,49600.0],["2005-05-20",12.3322,12.4383,12.12,12.4383,174000.0],["2005-05-23",12.4399,12.7003,12.3788,12.6762,58000.0],["2005-05-24",12.7727,12.7727,12.4222,12.5106,243200.0],["2005-05-25",12.6521,12.6521,12.3997,12.5187,338000.0],["2005-05-26",12.4431,12.5557,12.4431,12.5364,28800.0],["2005-05-27",12.538,12.5557,12.5171,12.5396,19200.0],["2005-05-31",12.3885,12.6955,12.3885,12.6586,76000.0],["2005-06-01",12.6891,12.7003,12.5766,12.6762,45600.0],["2005-06-02",12.5798,12.7598,12.5798,12.755,63600.0],["2005-06-03",12.7968,12.8483,12.7405,12.8483,156400.0],["2005-06-06",12.7727,12.9447,12.7245,12.9447,44400.0],["2005-06-07",12.8595,13.1762,12.8595,13.0476,164000.0],["2005-06-08",13.0476,13.1328,13.0476,13.0749,10400.0],["2005-06-09",13.038,13.1617,12.8691,13.1167,34400.0],["2005-06-10",13.0524,13.0733,12.9174,12.919,31200.0],["2005-06-13",13.0203,13.3675,12.9865,13.3563,81600.0],["2005-06-14",13.3643,13.6489,13.2807,13.4077,187200.0],["2005-06-15",13.4125,13.562,12.9463,13.0315,140400.0],["2005-06-16",13.1682,13.2775,13.0203,13.2775,50000.0],["2005-06-17",13.4109,13.4109,13.2871,13.382,95200.0],["2005-06-20",13.472,13.4768,13.3707,13.4543,54400.0],["2005-06-21",13.4559,13.673,13.4045,13.5428,124400.0],["2005-06-22",13.6553,13.6649,13.501,13.6505,86800.0],["2005-06-23",13.6971,13.6971,13.5026,13.5026,60400.0],["2005-06-24",13.5797,13.6408,13.4672,13.5283,161600.0],["2005-06-27",13.5267,13.7453,13.3981,13.7035,126000.0],["2005-06-28",13.6213,13.8035,13.6213,13.7745,116400.0],["2005-06-29",13.6551,13.9309,13.6551,13.8874,105200.0],["2005-06-30",13.8874,14.1664,13.818,14.0309,73200.0],["2005-07-01",13.9809,14.1922,13.9809,14.1922,54400.0],["2005-07-05",14.1939,14.5568,13.8503,13.9729,385200.0],["2005-07-06",13.9035,14.1584,13.2745,13.4164,142400.0],["2005-07-07",13.3067,13.4616,13.2229,13.4261,137200.0],["2005-07-08",13.4422,13.9987,13.3954,13.9761,75200.0],["2005-07-11",13.9809,14.1939,13.9809,14.1939,99600.0],["2005-07-12",14.1939,14.5858,14.118,14.5858,47200.0],["2005-07-13",14.5955,14.6293,14.3277,14.3277,40800.0],["2005-07-14",14.3906,14.4374,14.1487,14.2051,66800.0],["2005-07-15",14.1132,14.2229,14.0422,14.1939,39200.0],["2005-07-18",14.0922,14.1374,13.8648,13.8648,23600.0],["2005-07-19",14.0326,14.4035,13.9745,14.2503,43200.0],["2005-07-20",14.0793,14.5164,14.0793,14.5164,18400.0],["2005-07-21",14.5164,14.5164,14.1939,14.2745,164000.0],["2005-07-22",14.2745,14.318,14.0874,14.1374,65600.0],["2005-07-25",14.0003,14.0003,13.6745,13.8874,176000.0],["2005-07-26",13.7503,13.8713,13.7503,13.7825,28800.0],["2005-07-27",13.8696,14.0261,13.8196,14.0261,29600.0],["2005-07-28",14.0729,14.0729,13.7842,13.8777,36000.0],["2005-07-29",13.9342,13.9922,13.7051,13.7567,99200.0],["2005-08-01",13.9713,14.1051,13.7551,13.9374,64000.0],["2005-08-02",13.8858,14.1616,13.8229,14.0648,168800.0],["2005-08-03",14.0648,14.0648,13.8148,13.9777,115600.0],["2005-08-04",13.9438,13.9438,13.6696,13.6696,31200.0],["2005-08-05",13.6971,13.7035,13.668,13.6713,50000.0],["2005-08-08",13.8422,13.9842,13.6293,13.7084,9200.0],["2005-08-09",13.71,13.7664,13.4922,13.4922,18800.0],["2005-08-10",13.4761,13.6761,13.4745,13.6229,42400.0],["2005-08-11",13.3906,13.4164,13.2277,13.3793,288000.0],["2005-08-12",13.3616,13.4213,13.26,13.3745,110000.0],["2005-08-15",13.5374,13.768,13.239,13.7261,122400.0],["2005-08-16",13.5664,13.7084,13.4116,13.4164,26800.0],["2005-08-17",13.3858,13.7084,13.3422,13.6067,41600.0],["2005-08-18",13.4374,13.7019,13.4374,13.6293,28000.0],["2005-08-19",13.5551,13.7084,13.5551,13.6745,12000.0],["2005-08-22",13.7084,13.7213,13.6842,13.718,96000.0],["2005-08-23",13.71,13.71,13.6196,13.6245,26800.0],["2005-08-24",13.71,13.71,13.6293,13.71,60400.0],["2005-08-25",13.7374,13.7374,13.6213,13.6616,45600.0],["2005-08-26",13.6616,13.71,13.5954,13.5954,21200.0],["2005-08-29",13.6519,13.6987,13.6051,13.6358,25600.0],["2005-08-30",13.6874,13.71,13.6116,13.6745,31200.0],["2005-08-31",13.6745,13.7503,13.6616,13.7503,71600.0],["2005-09-01",13.5809,13.7955,13.5809,13.71,73600.0],["2005-09-02",13.7293,13.7406,13.7277,13.7406,4800.0],["2005-09-06",13.7261,13.7261,13.6696,13.689,38000.0],["2005-09-07",13.7309,13.7326,13.6648,13.7148,60400.0],["2005-09-08",13.6696,13.7487,13.6696,13.6922,19600.0],["2005-09-09",13.7051,13.8197,13.6826,13.71,59200.0],["2005-09-12",13.71,13.7455,13.71,13.7455,7200.0],["2005-09-13",13.71,13.7455,13.6455,13.7084,98400.0],["2005-09-14",13.7342,13.7342,13.6777,13.718,40400.0],["2005-09-15",13.7326,13.8245,13.668,13.6874,21600.0],["2005-09-16",13.81,13.81,13.6696,13.7003,91200.0],["2005-09-19",13.8487,13.8487,13.3842,13.4406,64000.0],["2005-09-20",13.589,13.589,13.4116,13.4116,21600.0],["2005-09-21",13.4035,13.4261,13.268,13.268,24400.0],["2005-09-22",13.26,13.4148,13.2438,13.3067,15200.0],["2005-09-23",13.4164,13.5519,13.2196,13.5487,81200.0],["2005-09-26",13.5809,13.8922,13.5487,13.6374,61600.0],["2005-09-27",13.768,13.768,13.5761,13.7067,15200.0],["2005-09-28",13.7618,13.7618,13.4671,13.5529,26400.0],["2005-09-29",13.438,13.6663,13.4283,13.6485,50000.0],["2005-09-30",13.5675,13.7618,13.5643,13.7618,40800.0],["2005-10-03",13.5869,13.8686,13.5869,13.7618,24400.0],["2005-10-04",13.7683,13.7683,13.5546,13.6792,56400.0],["2005-10-05",13.7456,13.7456,13.3182,13.3797,59200.0],["2005-10-06",13.4088,13.438,13.3489,13.3829,34800.0],["2005-10-07",13.3846,13.5319,13.3846,13.4477,20800.0],["2005-10-10",13.5432,13.5885,13.3748,13.4121,36000.0],["2005-10-11",13.4331,13.6258,13.3894,13.4655,55600.0],["2005-10-12",13.3894,13.4088,13.2065,13.2113,28000.0],["2005-10-13",13.2032,13.2113,13.1579,13.1579,10400.0],["2005-10-14",13.4768,13.4768,13.2745,13.472,6800.0],["2005-10-17",13.3425,13.4995,13.3166,13.3166,10400.0],["2005-10-18",13.4995,13.4995,13.064,13.064,27600.0],["2005-10-19",12.9976,13.0138,12.9183,13.0008,33200.0],["2005-10-20",12.9652,13.1935,12.9652,13.1271,34400.0],["2005-10-21",12.9539,13.4234,12.9539,13.2874,14000.0],["2005-10-24",13.4218,13.5999,13.3166,13.5999,18000.0],["2005-10-25",13.6258,13.6436,13.3052,13.3085,30800.0],["2005-10-26",13.3198,13.5222,13.3198,13.5222,7200.0],["2005-10-27",13.425,13.425,13.2437,13.2761,16000.0],["2005-10-28",13.5011,13.527,13.2583,13.5254,32800.0],["2005-10-31",13.4477,13.493,13.3991,13.4509,36000.0],["2005-11-01",13.391,13.4137,13.2032,13.2275,44800.0],["2005-11-02",13.2048,13.2275,13.1563,13.2146,20800.0],["2005-11-03",13.3748,13.3748,12.9976,13.0543,40800.0],["2005-11-04",13.0575,13.0575,12.8713,12.9377,48000.0],["2005-11-07",12.8907,12.9134,12.7256,12.792,48400.0],["2005-11-08",12.7256,12.8681,12.6851,12.69,43600.0],["2005-11-09",12.8519,13.0769,12.8147,12.8147,47600.0],["2005-11-10",13.0041,13.2923,12.8681,13.2761,66400.0],["2005-11-11",13.0624,13.2761,12.9199,13.2761,17600.0],["2005-11-14",13.3166,13.438,13.2065,13.4283,44000.0],["2005-11-15",13.4218,13.5189,13.3457,13.5173,83600.0],["2005-11-16",13.438,13.4574,13.1223,13.3392,132000.0],["2005-11-17",13.2291,13.2842,13.2129,13.2842,20000.0],["2005-11-18",13.4331,13.4331,13.2745,13.3166,22400.0],["2005-11-21",13.2777,13.3149,13.2129,13.3149,40800.0],["2005-11-22",13.3457,13.3457,13.0899,13.1417,56000.0],["2005-11-23",13.0543,13.1401,13.0543,13.1126,14000.0],["2005-11-25",13.0688,13.1611,13.0688,13.1611,800.0],["2005-11-28",13.0737,13.1028,12.9523,12.9523,20000.0],["2005-11-29",13.0867,13.1547,13.0867,13.1547,36000.0],["2005-11-30",13.1546,13.1546,12.9053,12.9053,41200.0],["2005-12-01",13.1401,13.1547,13.0413,13.085,42000.0],["2005-12-02",13.1644,13.2518,13.0786,13.2518,36800.0],["2005-12-05",13.0187,13.1854,13.0008,13.1449,32400.0],["2005-12-06",13.0624,13.2113,13.0462,13.0899,35200.0],["2005-12-07",13.1611,13.166,12.9766,13.0867,30400.0],["2005-12-08",13.085,13.1773,12.6835,12.7677,70800.0],["2005-12-09",12.7904,12.8163,12.7094,12.7596,44400.0],["2005-12-12",12.915,12.915,12.7094,12.8486,62800.0],["2005-12-13",12.7742,12.8778,12.7143,12.792,46400.0],["2005-12-14",12.8325,12.9393,12.792,12.8875,30000.0],["2005-12-15",12.7418,12.8049,12.6932,12.8049,10800.0],["2005-12-16",12.745,12.8292,12.6932,12.7952,108400.0],["2005-12-19",12.7499,12.8438,12.7305,12.8098,28400.0],["2005-12-20",12.7936,12.9523,12.7936,12.8713,51200.0],["2005-12-21",12.7547,13.0786,12.7547,12.9814,64800.0],["2005-12-22",13.0899,13.2324,13.0041,13.2324,122400.0],["2005-12-23",13.2761,13.3214,13.2761,13.3214,10400.0],["2005-12-27",13.2469,13.2971,13.1028,13.1028,8800.0],["2005-12-28",13.2345,13.3564,13.1987,13.1987,18000.0],["2005-12-29",13.0931,13.0963,12.9647,13.0963,26000.0],["2005-12-30",13.0427,13.0427,12.8379,12.8411,28800.0],["2006-01-03",12.8411,13.0736,12.8411,12.924,30400.0],["2006-01-04",12.924,13.1939,12.924,13.1922,23200.0],["2006-01-05",12.9614,13.0801,12.9175,13.0199,14800.0],["2006-01-06",12.8769,13.176,12.8493,13.0768,15200.0],["2006-01-09",13.15,13.202,13.1256,13.1484,31600.0],["2006-01-10",13.059,13.1955,13.0086,13.1955,7600.0],["2006-01-11",13.111,13.1825,12.9598,13.1825,37600.0],["2006-01-12",13.189,13.189,13.0037,13.0622,6000.0],["2006-01-13",13.2004,13.2166,13.1987,13.2166,4800.0],["2006-01-17",13.0687,13.2296,13.0459,13.0508,31200.0],["2006-01-18",12.9809,13.2052,12.9809,13.0882,7200.0],["2006-01-19",13.0378,13.1419,13.0378,13.1419,16000.0],["2006-01-20",13.2199,13.2199,13.0898,13.0898,10400.0],["2006-01-23",13.1646,13.1744,13.0053,13.1012,3600.0],["2006-01-24",13.098,13.4621,13.098,13.4621,12400.0],["2006-01-25",13.4816,13.532,13.3694,13.532,12000.0],["2006-01-26",13.5417,13.6149,13.5255,13.5726,26800.0],["2006-01-27",13.675,13.7319,13.5563,13.6376,202000.0],["2006-01-30",13.7351,13.7677,13.571,13.6132,38800.0],["2006-01-31",13.5954,13.6376,13.5173,13.5173,150800.0],["2006-02-01",13.5726,13.5921,13.5433,13.5531,31600.0],["2006-02-02",13.5287,13.5693,13.4198,13.5027,24000.0],["2006-02-03",13.5498,13.5726,13.4848,13.4897,46000.0],["2006-02-06",13.4913,13.5515,13.3938,13.5076,45600.0],["2006-02-07",13.5076,13.5352,13.4344,13.5157,157200.0],["2006-02-08",13.4621,13.5352,13.4556,13.4604,22000.0],["2006-02-09",13.5352,13.5889,13.5336,13.5629,40000.0],["2006-02-10",13.5417,13.5645,13.4816,13.5645,19200.0],["2006-02-13",13.4767,13.5807,13.4767,13.558,43600.0],["2006-02-14",13.5141,13.7563,13.5141,13.6783,49600.0],["2006-02-15",13.6457,13.8164,13.6295,13.8164,53600.0],["2006-02-16",13.7189,13.7514,13.6149,13.7319,84000.0],["2006-02-17",13.8067,13.8067,13.6246,13.7888,30000.0],["2006-02-21",13.7205,13.7254,13.584,13.7221,37600.0],["2006-02-22",13.7189,13.9302,13.6685,13.9302,60000.0],["2006-02-23",13.8083,13.9253,13.8083,13.8392,13200.0],["2006-02-24",13.8213,13.8213,13.6116,13.8164,10400.0],["2006-02-27",13.6214,13.8684,13.6035,13.8684,24000.0],["2006-02-28",13.7335,13.8164,13.6295,13.7514,22400.0],["2006-03-01",13.6539,13.8148,13.6376,13.8148,30000.0],["2006-03-02",13.6799,13.9107,13.5076,13.5336,57200.0],["2006-03-03",13.4978,13.6376,13.2475,13.2605,27400.0],["2006-03-06",13.2378,13.2443,13.098,13.124,34200.0],["2006-03-07",13.0882,13.1467,12.9874,12.9874,44000.0],["2006-03-08",12.9257,13.4361,12.9257,13.293,43400.0],["2006-03-09",13.0427,13.2963,13.0102,13.189,16400.0],["2006-03-10",12.9582,13.4621,12.9582,13.4296,13600.0],["2006-03-13",13.2443,13.7969,13.1825,13.7026,47800.0],["2006-03-14",13.5759,13.8197,13.4491,13.8164,48800.0],["2006-03-15",13.8262,13.9952,13.7319,13.8327,107400.0],["2006-03-16",13.9822,14.096,13.8977,14.0602,30200.0],["2006-03-17",14.1318,14.3788,14.1318,14.3041,124000.0],["2006-03-20",14.2325,14.2846,14.0602,14.1903,66200.0],["2006-03-21",14.0147,14.174,13.8977,14.0147,36400.0],["2006-03-22",13.7709,14.1415,13.7612,14.1318,31800.0],["2006-03-23",14.213,14.213,14.0115,14.1838,12000.0],["2006-03-24",14.2195,14.2716,14.0667,14.2228,32000.0],["2006-03-27",14.1415,14.2846,14.1415,14.2163,30400.0],["2006-03-28",14.2033,14.3366,14.0667,14.135,56400.0],["2006-03-29",14.246,14.2916,14.1318,14.2851,45400.0],["2006-03-30",14.2753,14.2916,14.246,14.2818,20000.0],["2006-03-31",14.3471,14.3471,14.1807,14.2264,58800.0],["2006-04-03",14.1644,14.2068,13.9882,14.0534,65400.0],["2006-04-04",14.0306,14.1937,13.9784,14.1383,53000.0],["2006-04-05",14.3243,14.3243,14.1513,14.1513,82600.0],["2006-04-06",14.1676,14.3504,14.1122,14.2492,125200.0],["2006-04-07",14.2264,14.3373,13.9392,13.9392,39400.0],["2006-04-10",13.7663,14.0436,13.6815,13.9751,92200.0],["2006-04-11",13.8936,14.0241,13.7271,13.7304,17400.0],["2006-04-12",13.7304,14.0795,13.6945,14.0763,88400.0],["2006-04-13",13.9719,14.2133,13.949,14.0306,50000.0],["2006-04-17",14.1024,14.1872,13.9197,14.0534,37600.0],["2006-04-18",14.2035,14.4222,14.0306,14.4058,73800.0],["2006-04-19",14.5331,14.6701,14.3504,14.6179,114800.0],["2006-04-20",14.6701,14.6701,14.3569,14.3732,78800.0],["2006-04-21",14.6506,14.6506,14.1742,14.4939,50600.0],["2006-04-24",14.2231,14.458,14.2166,14.2264,120600.0],["2006-04-25",13.998,14.4189,13.9621,14.321,51400.0],["2006-04-26",14.3993,14.4678,14.1579,14.2133,51000.0],["2006-04-27",14.2394,14.6799,13.9066,14.3895,154000.0],["2006-04-28",14.3895,14.4026,14.0437,14.1937,62000.0],["2006-05-01",14.2753,14.4841,14.0436,14.135,76400.0],["2006-05-02",14.0828,14.321,13.998,14.2525,11400.0],["2006-05-03",13.9392,14.3373,13.9392,14.3275,51000.0],["2006-05-04",14.259,14.458,14.2198,14.2982,107600.0],["2006-05-05",14.3569,14.4091,14.2329,14.2329,84600.0],["2006-05-08",14.3145,14.6016,13.9719,14.4841,118800.0],["2006-05-09",14.582,14.6538,14.4385,14.5788,47800.0],["2006-05-10",14.5788,14.8137,14.4776,14.7648,88600.0],["2006-05-11",14.6636,14.6832,14.0632,14.1089,113800.0],["2006-05-12",14.0306,14.259,13.9686,14.197,41200.0],["2006-05-15",14.0991,14.2166,13.9164,14.0436,42400.0],["2006-05-16",14.1383,14.52,14.0926,14.5135,62000.0],["2006-05-17",14.3602,14.5559,14.0665,14.5527,80200.0],["2006-05-18",14.6244,14.6701,14.1546,14.2786,33800.0],["2006-05-19",14.1154,14.8463,14.0567,14.5331,72000.0],["2006-05-22",14.2003,14.5527,14.1611,14.3863,49200.0],["2006-05-23",14.3243,14.644,14.321,14.3243,28200.0],["2006-05-24",14.2198,14.5331,14.0502,14.5298,34600.0],["2006-05-25",14.6375,14.8104,14.4841,14.8104,23400.0],["2006-05-26",14.8365,14.879,14.8104,14.8496,10000.0],["2006-05-30",14.7452,14.7452,14.3765,14.4352,22800.0],["2006-05-31",14.2655,14.6342,14.2623,14.6016,54000.0],["2006-06-01",14.706,15.0258,14.631,15.0193,48800.0],["2006-06-02",15.0454,15.1824,15.0323,15.1367,29200.0],["2006-06-05",15.0323,15.1367,14.3993,14.4483,70200.0],["2006-06-06",14.5429,14.6016,14.2949,14.5168,25200.0],["2006-06-07",14.4548,15.0258,14.396,14.7745,53400.0],["2006-06-08",14.5102,15.091,14.4548,15.0715,64200.0],["2006-06-09",15.1694,15.2542,14.8202,14.8985,39600.0],["2006-06-12",14.9736,14.9736,14.569,14.7125,36000.0],["2006-06-13",14.6375,14.9736,14.4841,14.8529,45400.0],["2006-06-14",14.6864,14.8202,14.4417,14.693,34800.0],["2006-06-15",14.8137,15.1726,14.3863,15.1465,39200.0],["2006-06-16",15.0747,15.1302,14.7746,14.9083,206600.0],["2006-06-19",14.5298,14.693,14.2231,14.3275,64400.0],["2006-06-20",14.2003,14.3308,13.9164,13.9197,66200.0],["2006-06-21",13.8577,14.1579,13.8577,14.0208,44800.0],["2006-06-22",13.9523,14.0698,13.9164,13.9882,33200.0],["2006-06-23",13.9197,13.9719,13.8577,13.9001,18200.0],["2006-06-26",14.0534,14.1122,13.9294,14.0045,65200.0],["2006-06-27",14.0926,14.1056,13.7076,13.7794,42000.0],["2006-06-28",13.7271,13.874,13.4596,13.75,36800.0],["2006-06-29",13.9001,14.0991,13.551,14.0371,69600.0],["2006-06-30",14.1546,14.6016,13.8185,14.6016,204200.0],["2006-07-03",14.3112,14.5592,14.0861,14.2427,58400.0],["2006-07-05",14.122,14.5135,14.0208,14.445,62600.0],["2006-07-06",14.0959,14.3863,14.0959,14.2884,27000.0],["2006-07-07",14.3471,14.3895,13.9588,14.0208,24400.0],["2006-07-10",13.8968,14.1872,13.8674,14.0828,46800.0],["2006-07-11",14.0991,14.4809,13.8642,14.4809,55200.0],["2006-07-12",14.4254,14.4939,13.9392,14.0143,57800.0],["2006-07-13",13.9588,13.9588,13.6782,13.7761,29800.0],["2006-07-14",13.6652,13.7924,13.4661,13.7859,47800.0],["2006-07-17",13.6974,13.8383,13.5435,13.7204,29400.0],["2006-07-18",13.8219,14.0315,13.6221,14.0315,36400.0],["2006-07-19",13.9857,14.5654,13.9857,14.549,42800.0],["2006-07-20",14.6506,14.7193,14.0643,14.1986,64200.0],["2006-07-21",14.0676,14.3722,14.0676,14.346,24800.0],["2006-07-24",14.454,14.9126,14.454,14.8766,73800.0],["2006-07-25",14.9453,15.4825,14.9453,15.3941,89000.0],["2006-07-26",15.2467,15.4563,15.1779,15.358,116400.0],["2006-07-27",15.4235,15.7052,15.3515,15.4039,45000.0],["2006-07-28",15.4366,15.7118,15.4366,15.7019,18200.0],["2006-07-31",15.4301,15.7314,15.4301,15.6037,76800.0],["2006-08-01",15.4923,15.833,15.2401,15.7806,68400.0],["2006-08-02",15.8362,15.9771,15.6266,15.6332,65400.0],["2006-08-03",15.5218,15.7282,15.4989,15.6954,78200.0],["2006-08-04",15.7969,15.9836,15.6397,15.8231,64400.0],["2006-08-07",15.6528,15.9378,15.6528,15.869,17400.0],["2006-08-08",15.869,15.9345,15.4268,15.4268,29200.0],["2006-08-09",15.6168,15.6692,15.1812,15.1812,24200.0],["2006-08-10",15.2467,15.3941,15.2401,15.3286,58000.0],["2006-08-11",15.2729,15.3253,15.1091,15.1124,21400.0],["2006-08-14",15.2336,15.3941,15.1124,15.1648,107400.0],["2006-08-15",15.3908,15.5021,15.3417,15.4006,52800.0],["2006-08-16",15.5185,15.6463,15.3286,15.5349,65800.0],["2006-08-17",15.5611,15.6037,15.3973,15.4792,43400.0],["2006-08-18",15.584,15.7019,15.5087,15.7019,27800.0],["2006-08-21",15.5644,15.6201,15.4104,15.5578,23000.0],["2006-08-22",15.548,15.7052,15.4235,15.6725,64800.0],["2006-08-23",15.715,15.81,15.3744,15.3744,16000.0],["2006-08-24",15.4203,15.4203,15.2532,15.3286,21400.0],["2006-08-25",15.2401,15.5709,15.2401,15.4989,19600.0],["2006-08-28",15.6463,15.7085,15.512,15.6364,47800.0],["2006-08-29",15.738,15.8788,15.4137,15.8002,36000.0],["2006-08-30",15.8068,15.9804,15.8035,15.8035,22400.0],["2006-08-31",15.8231,15.8362,15.4891,15.5153,37000.0],["2006-09-01",15.4923,15.5185,15.2663,15.2663,49000.0],["2006-09-05",15.2336,15.5971,15.2336,15.5709,46000.0],["2006-09-06",15.4203,15.4661,15.3351,15.3744,22200.0],["2006-09-07",15.2958,15.4792,15.2565,15.4629,33600.0],["2006-09-08",15.3875,15.6659,15.3187,15.4465,27800.0],["2006-09-11",15.3253,15.476,15.3253,15.4563,14600.0],["2006-09-12",15.3646,15.4858,15.3482,15.4694,21600.0],["2006-09-13",15.4759,15.4759,15.3941,15.4432,121000.0],["2006-09-14",15.3384,15.5022,15.3122,15.4727,57200.0],["2006-09-15",15.5578,15.5611,15.3646,15.3646,100800.0],["2006-09-18",15.4497,15.5578,15.4006,15.5087,125200.0],["2006-09-19",15.4628,15.5251,15.227,15.3351,15400.0],["2006-09-20",15.4497,15.5578,15.4104,15.5316,44600.0],["2006-09-21",15.5578,15.6823,15.3973,15.6332,45200.0],["2006-09-22",15.6201,15.6725,15.5218,15.5709,24000.0],["2006-09-25",15.5447,15.7609,15.4825,15.7314,49800.0],["2006-09-26",15.8526,15.8788,15.7413,15.7904,57000.0],["2006-09-27",15.6622,15.8298,15.557,15.6227,23000.0],["2006-09-28",15.7312,15.8496,15.7016,15.7575,48400.0],["2006-09-29",15.7937,15.797,15.3597,15.3597,21200.0],["2006-10-02",15.3597,15.3597,15.1559,15.1559,38600.0],["2006-10-03",15.2216,15.3696,15.0474,15.1723,54200.0],["2006-10-04",15.0671,15.3597,14.9389,15.3235,80000.0],["2006-10-05",15.2709,15.7246,15.2709,15.6622,50000.0],["2006-10-06",15.5471,15.7444,15.5471,15.6063,31600.0],["2006-10-09",15.695,15.9252,15.5142,15.8923,48600.0],["2006-10-10",15.912,15.9909,15.8035,15.8989,32800.0],["2006-10-11",15.9021,16.0402,15.8627,15.8693,33600.0],["2006-10-12",15.7838,16.1652,15.7838,16.1027,28800.0],["2006-10-13",16.1882,16.5991,16.1882,16.4084,34800.0],["2006-10-16",16.5498,16.8654,16.4874,16.7668,33800.0],["2006-10-17",16.5991,16.6912,16.4282,16.4709,62600.0],["2006-10-18",16.5695,16.6024,15.958,16.0008,114000.0],["2006-10-19",15.9153,16.2441,15.9153,16.0172,48000.0],["2006-10-20",16.1389,16.4676,15.9778,16.1849,40800.0],["2006-10-23",16.0797,16.4216,16.0172,16.1093,24800.0],["2006-10-24",15.9843,16.2605,15.889,16.2605,23800.0],["2006-10-25",16.1915,16.4808,15.9515,16.3,23400.0],["2006-10-26",16.3657,16.6616,16.1323,16.6024,23400.0],["2006-10-27",16.6386,16.655,16.346,16.4183,20000.0],["2006-10-30",16.2539,16.678,16.2539,16.6682,16200.0],["2006-10-31",16.4315,16.6189,16.2934,16.3559,72800.0],["2006-11-01",16.3559,16.3559,15.9646,15.9679,38800.0],["2006-11-02",15.8693,16.0633,15.6852,15.7049,47000.0],["2006-11-03",15.695,15.935,15.5438,15.9054,79800.0],["2006-11-06",15.9909,16.2408,15.8463,16.2013,28400.0],["2006-11-07",16.1718,16.4644,16.1422,16.1685,17400.0],["2006-11-08",16.1159,16.5169,16.0994,16.4183,16200.0],["2006-11-09",16.4841,16.4841,15.7871,15.9811,23400.0],["2006-11-10",16.0402,16.323,16.0402,16.2934,21400.0],["2006-11-13",16.1257,16.2934,16.0468,16.2342,40000.0],["2006-11-14",15.8594,17.0265,15.8594,16.9904,39800.0],["2006-11-15",16.8161,17.3652,16.7668,17.3586,79800.0],["2006-11-16",17.3816,17.5854,17.1514,17.4605,36600.0],["2006-11-17",17.4605,17.4934,17.2435,17.3914,25200.0],["2006-11-20",17.352,17.5558,17.1153,17.4605,21600.0],["2006-11-21",17.3947,17.5821,17.2731,17.5427,23000.0],["2006-11-22",17.3586,17.6347,17.2731,17.3092,22600.0],["2006-11-24",17.2304,17.3421,17.1646,17.2764,3800.0],["2006-11-27",17.2106,17.2862,16.4578,16.5761,35600.0],["2006-11-28",16.5663,16.9936,16.4512,16.7997,66600.0],["2006-11-29",16.8523,17.2106,16.6616,17.2041,29000.0],["2006-11-30",17.2073,17.5624,17.1054,17.5131,37000.0],["2006-12-01",17.4243,17.4243,16.8326,17.2567,26000.0],["2006-12-04",17.3191,17.7465,16.8687,17.7366,28400.0],["2006-12-05",17.7629,18.0391,17.6051,17.661,62400.0],["2006-12-06",17.6709,17.8879,17.615,17.7531,11800.0],["2006-12-07",17.6709,17.9569,17.6479,17.7366,11200.0],["2006-12-08",17.8057,17.8057,17.5755,17.6413,61400.0],["2006-12-11",17.5821,17.5821,17.135,17.2534,79400.0],["2006-12-12",17.2928,17.375,16.9345,17.0167,47200.0],["2006-12-13",17.1416,17.2106,17.0002,17.1219,34800.0],["2006-12-14",17.2435,17.2468,17.1416,17.2008,37800.0],["2006-12-15",17.1712,17.4079,17.1613,17.3224,73600.0],["2006-12-18",17.112,17.4901,17.0561,17.1745,24200.0],["2006-12-19",17.1284,17.2435,16.9312,17.0035,31000.0],["2006-12-20",17.0199,17.2139,17.0199,17.1547,9000.0],["2006-12-21",17.2205,17.3388,17.0693,17.2336,32000.0],["2006-12-22",17.2665,17.6314,17.0791,17.6051,39200.0],["2006-12-26",17.5723,17.7465,17.5427,17.7465,110800.0],["2006-12-27",18.0236,18.2314,17.8092,18.2017,25800.0],["2006-12-28",18.139,18.2248,18.0632,18.1193,56600.0],["2006-12-29",18.1489,18.1885,17.8125,17.8125,37400.0],["2007-01-03",17.8356,18.2116,17.7531,17.8026,21200.0],["2007-01-04",17.763,17.9543,17.7003,17.8191,26000.0],["2007-01-05",17.7399,17.8257,17.1594,17.1594,16600.0],["2007-01-08",17.1693,17.5651,16.9944,17.4101,34400.0],["2007-01-09",17.4101,17.4892,17.2847,17.4035,15400.0],["2007-01-10",17.3177,17.4892,17.1231,17.3309,21200.0],["2007-01-11",17.1693,17.5816,17.0868,17.5156,27200.0],["2007-01-12",17.5948,17.6443,17.3837,17.5717,25800.0],["2007-01-16",17.5618,17.6278,17.133,17.4166,16400.0],["2007-01-17",17.3342,17.6146,17.0934,17.3177,29200.0],["2007-01-18",17.2484,17.3177,16.7965,17.0307,42000.0],["2007-01-19",16.9614,17.5321,16.8097,17.5288,42000.0],["2007-01-22",17.387,17.5024,17.2583,17.4826,26200.0],["2007-01-23",17.4002,17.7267,17.3342,17.608,30800.0],["2007-01-24",17.6937,17.6937,17.2253,17.443,59200.0],["2007-01-25",17.3144,17.3144,16.2456,16.3941,102600.0],["2007-01-26",16.3281,16.4304,15.9917,16.2193,61600.0],["2007-01-29",16.1764,16.3248,16.1698,16.2061,49400.0],["2007-01-30",16.2456,16.2951,16.1467,16.2226,29000.0],["2007-01-31",16.2291,16.2324,16.018,16.0543,67600.0],["2007-02-01",16.4106,16.4106,15.9982,16.0906,64000.0],["2007-02-02",16.0906,16.3776,16.0081,16.2522,58800.0],["2007-02-05",16.3182,16.3182,16.0576,16.1368,58400.0],["2007-02-06",16.2028,16.2291,16.0213,16.1863,39200.0],["2007-02-07",16.183,16.658,16.183,16.5029,62400.0],["2007-02-08",16.5623,16.5689,16.1962,16.2819,43400.0],["2007-02-09",16.216,16.3116,15.6948,15.7805,38800.0],["2007-02-12",15.8333,16.0411,15.7212,16.018,98000.0],["2007-02-13",16.1335,16.4106,16.1302,16.3347,13400.0],["2007-02-14",16.3149,16.5557,16.2226,16.2852,23000.0],["2007-02-15",16.2753,16.3347,16.2193,16.2193,10600.0],["2007-02-16",16.2028,16.4765,16.1467,16.4238,36400.0],["2007-02-20",16.5458,16.7041,16.239,16.6481,24600.0],["2007-02-21",16.6085,16.6613,16.5095,16.6382,25200.0],["2007-02-22",16.6877,16.6877,16.4172,16.6514,35800.0],["2007-02-23",16.592,16.658,16.4106,16.4106,28400.0],["2007-02-26",16.4436,16.5722,15.8894,16.0642,21600.0],["2007-02-27",15.8333,15.9488,15.4771,15.6255,72200.0],["2007-02-28",15.6387,15.83,15.487,15.487,114800.0],["2007-03-01",15.3088,15.5892,14.9229,15.4969,225400.0],["2007-03-02",15.4342,15.5397,14.9955,15.0219,67400.0],["2007-03-05",14.9031,15.0911,14.5667,14.6326,65000.0],["2007-03-06",14.7943,15.3187,14.7943,15.3055,39600.0],["2007-03-07",15.2429,15.2594,15.0219,15.0219,31800.0],["2007-03-08",15.0812,15.2132,14.9064,15.0416,28000.0],["2007-03-09",15.3352,15.3352,15.1439,15.289,19200.0],["2007-03-12",15.2264,15.3715,15.1604,15.2825,22200.0],["2007-03-13",15.4012,15.4012,14.7349,14.8207,44600.0],["2007-03-14",14.758,15.0911,14.758,15.0746,23000.0],["2007-03-15",15.1307,15.3088,15.0252,15.1868,22200.0],["2007-03-16",15.1835,15.1835,14.9361,14.9922,101000.0],["2007-03-19",15.0515,15.3946,14.9757,15.1472,52600.0],["2007-03-20",15.1043,15.4111,15.1043,15.4111,17800.0],["2007-03-21",15.4375,15.9092,15.3517,15.8861,48600.0],["2007-03-22",15.8828,15.9488,15.8564,15.9092,19200.0],["2007-03-23",15.8465,15.9092,15.7772,15.8168,16200.0],["2007-03-26",15.9026,16.0147,15.6552,15.8003,24000.0],["2007-03-27",15.7245,15.797,15.3484,15.3814,15200.0],["2007-03-28",15.398,15.5106,15.1794,15.2092,20200.0],["2007-03-29",15.2788,15.4278,15.2125,15.239,52400.0],["2007-03-30",15.3748,15.5304,15.1331,15.3483,111600.0],["2007-04-02",15.2225,15.4278,15.2158,15.3615,34000.0],["2007-04-03",15.4245,15.9609,15.3317,15.7291,66200.0],["2007-04-04",15.6728,15.6728,15.2324,15.3814,41400.0],["2007-04-05",15.3814,15.4642,15.1132,15.2788,14600.0],["2007-04-09",15.249,15.398,15.09,15.1264,23400.0],["2007-04-10",15.1827,15.2158,15.0569,15.0569,12800.0],["2007-04-11",15.1165,15.1165,14.5734,14.633,96400.0],["2007-04-12",14.5436,14.9046,14.5304,14.9046,30600.0],["2007-04-13",14.8516,15.2291,14.792,15.2125,37000.0],["2007-04-16",15.2192,15.547,15.1529,15.5437,29600.0],["2007-04-17",15.5271,15.5271,15.3417,15.398,17000.0],["2007-04-18",15.494,15.6132,15.3649,15.4874,34800.0],["2007-04-19",15.4245,15.6993,15.1761,15.3185,26000.0],["2007-04-20",15.547,15.547,14.8218,14.9476,61000.0],["2007-04-23",14.8913,14.9013,14.6728,14.7423,25200.0],["2007-04-24",14.9013,14.9973,14.7224,14.9443,53000.0],["2007-04-25",15.0403,15.1529,14.888,15.1397,38800.0],["2007-04-26",15.1231,15.2258,14.8946,14.9311,35800.0],["2007-04-27",14.9046,14.9079,14.6198,14.7257,29800.0],["2007-04-30",14.9675,14.9675,14.1396,14.1761,36800.0],["2007-05-01",14.2125,14.5635,14.08,14.4079,42800.0],["2007-05-02",14.643,14.8615,14.3483,14.4145,94800.0],["2007-05-03",14.4542,14.7688,14.4443,14.484,47800.0],["2007-05-04",14.5403,14.7357,14.4277,14.5569,54400.0],["2007-05-07",14.8085,14.8085,14.4178,14.5503,46400.0],["2007-05-08",14.4807,14.5436,14.1893,14.3317,61600.0],["2007-05-09",14.2721,14.6231,14.2721,14.5171,25600.0],["2007-05-10",14.4178,14.5304,14.0039,14.1032,104800.0],["2007-05-11",14.2257,14.5536,14.1595,14.5238,50800.0],["2007-05-14",14.4807,14.6397,14.2059,14.2887,62000.0],["2007-05-15",14.2555,14.5304,14.1959,14.2555,78200.0],["2007-05-16",14.2953,14.5039,14.239,14.4774,54000.0],["2007-05-17",14.4708,14.6165,14.1761,14.239,38000.0],["2007-05-18",14.2456,14.3383,14.229,14.2423,39800.0],["2007-05-21",14.1661,14.5635,14.1661,14.4211,18200.0],["2007-05-22",14.3383,14.8019,14.292,14.6529,37200.0],["2007-05-23",14.7622,14.7622,14.4443,14.6562,65000.0],["2007-05-24",14.6728,14.8052,14.2423,14.2787,38400.0],["2007-05-25",14.484,14.5072,14.0271,14.2887,206600.0],["2007-05-29",14.3714,14.4873,14.1231,14.3979,40600.0],["2007-05-30",14.292,14.5304,14.0966,14.5205,61400.0],["2007-05-31",14.58,14.7556,14.229,14.2953,58400.0],["2007-06-01",14.3052,14.5204,14.2787,14.3747,35400.0],["2007-06-04",14.3185,14.5503,14.239,14.5205,35400.0],["2007-06-05",14.4774,14.494,14.1297,14.2688,48000.0],["2007-06-06",14.1727,14.2953,14.0966,14.2257,38200.0],["2007-06-07",14.186,14.3052,13.9343,14.1562,67200.0],["2007-06-08",14.2092,14.4178,14.1297,14.3615,39000.0],["2007-06-11",14.3052,14.4112,14.1926,14.2588,16600.0],["2007-06-12",14.1496,14.3516,14.0072,14.1131,44800.0],["2007-06-13",14.1992,14.441,14.0403,14.3714,39400.0],["2007-06-14",14.4079,14.5072,14.1926,14.4642,35000.0],["2007-06-15",14.6926,14.984,14.537,14.6761,128400.0],["2007-06-18",14.6562,14.6562,14.4012,14.5635,26400.0],["2007-06-19",14.5569,14.888,14.5171,14.8218,34000.0],["2007-06-20",14.8781,14.8781,14.3317,14.3913,31800.0],["2007-06-21",14.3118,14.5105,14.1496,14.4377,42400.0],["2007-06-22",14.4377,14.5171,14.0966,14.0966,159400.0],["2007-06-25",14.0403,14.3449,13.888,13.9807,51800.0],["2007-06-26",14.0237,14.2224,13.9244,13.9674,28400.0],["2007-06-27",13.9708,14.4364,13.9708,14.3432,33400.0],["2007-06-28",14.3998,14.4563,14.0672,14.3998,73200.0],["2007-06-29",14.3499,14.6658,14.2368,14.2401,61800.0],["2007-07-02",14.3299,14.5993,14.1803,14.4596,40400.0],["2007-07-03",14.5128,14.596,14.3665,14.5694,13200.0],["2007-07-05",14.6758,14.7623,14.3399,14.6558,26200.0],["2007-07-06",14.5927,14.8188,14.4563,14.5394,44200.0],["2007-07-09",14.5062,14.6392,14.3166,14.6359,34400.0],["2007-07-10",14.596,14.596,14.1337,14.2534,69600.0],["2007-07-11",14.2169,14.2169,13.9275,14.0074,54800.0],["2007-07-12",14.0672,14.4663,13.9907,14.4497,31400.0],["2007-07-13",14.4729,14.5095,14.157,14.2335,48400.0],["2007-07-16",14.157,14.1736,13.9076,14.0007,48200.0],["2007-07-17",13.9541,14.3333,13.9541,14.0705,37200.0],["2007-07-18",14.014,14.2934,13.738,14.034,37600.0],["2007-07-19",14.0905,14.1703,13.7114,13.8078,98000.0],["2007-07-20",13.7779,13.8145,13.2026,13.5351,89800.0],["2007-07-23",13.5617,13.8976,13.5617,13.595,80800.0],["2007-07-24",13.565,13.8411,13.0662,13.1693,91400.0],["2007-07-25",13.176,13.7646,12.8866,13.728,286800.0],["2007-07-26",13.6715,14.3233,13.2957,13.8111,242800.0],["2007-07-27",13.7912,14.2401,13.3855,13.7879,197000.0],["2007-07-30",14.3333,14.3333,13.442,13.6249,81000.0],["2007-07-31",13.6814,13.7845,13.4287,13.4387,47800.0],["2007-08-01",13.3855,13.7712,13.1593,13.4985,89200.0],["2007-08-02",13.7845,14.2967,13.585,13.7579,58400.0],["2007-08-03",13.871,14.0772,13.0163,13.0695,110600.0],["2007-08-06",13.1327,13.5983,12.9299,13.5285,160400.0],["2007-08-07",13.4753,13.8677,13.3323,13.4287,137800.0],["2007-08-08",13.5019,14.0074,13.4021,13.6981,118600.0],["2007-08-09",13.4819,13.7313,13.1793,13.2924,88000.0],["2007-08-10",13.1726,14.2934,13.1726,14.1603,100200.0],["2007-08-13",14.3,14.6359,13.8012,14.1138,73000.0],["2007-08-14",14.0539,14.1869,13.6382,13.7047,39000.0],["2007-08-15",13.6881,14.0572,13.5817,13.6482,59400.0],["2007-08-16",13.5218,15.0416,13.5218,15.0416,143200.0],["2007-08-17",15.4573,16.1457,14.7656,15.7865,229000.0],["2007-08-20",15.72,16.1923,15.2811,15.4307,73600.0],["2007-08-21",15.3077,15.5471,15.148,15.3077,56200.0],["2007-08-22",15.4673,15.6602,15.2012,15.2977,72600.0],["2007-08-23",15.3376,15.5504,15.1247,15.2079,29200.0],["2007-08-24",15.4141,15.4141,15.005,15.2977,34800.0],["2007-08-27",15.2112,15.3841,14.9319,15.0915,35600.0],["2007-08-28",14.9618,15.2145,14.2967,14.3233,76200.0],["2007-08-29",14.3765,14.9685,14.2268,14.9685,231400.0],["2007-08-30",14.8321,15.1148,14.6991,14.8254,31600.0],["2007-08-31",14.9684,15.1381,14.7556,14.9951,44000.0],["2007-09-04",14.9618,15.2145,14.5561,14.8753,69600.0],["2007-09-05",14.8088,14.8387,14.3532,14.4862,62600.0],["2007-09-06",14.5029,14.9817,14.3831,14.5228,25200.0],["2007-09-07",14.3166,14.6259,14.1304,14.2501,49400.0],["2007-09-10",14.3499,14.5328,13.8178,14.3366,33200.0],["2007-09-11",14.2368,15.0483,14.2368,14.7955,42200.0],["2007-09-12",14.709,14.8254,14.4995,14.6691,21600.0],["2007-09-13",14.453,14.739,14.0539,14.5361,46800.0],["2007-09-14",14.3931,15.1647,13.9575,15.158,42200.0],["2007-09-17",15.0848,15.1647,14.8853,15.0283,19200.0],["2007-09-18",15.0782,16.0227,15.0516,15.9628,108800.0],["2007-09-19",16.0725,16.2787,15.9628,16.1657,148600.0],["2007-09-20",16.1257,16.1257,15.6602,15.8497,51000.0],["2007-09-21",16.016,16.016,15.6535,15.7167,89200.0],["2007-09-24",15.6834,15.7699,15.2046,15.3343,24800.0],["2007-09-25",15.2478,15.4008,15.0516,15.2212,15800.0],["2007-09-26",15.4216,15.4216,15.131,15.3982,16000.0],["2007-09-27",15.475,15.475,15.2212,15.3682,26600.0],["2007-09-28",15.3247,15.6187,14.7736,14.9874,38000.0],["2007-10-01",14.954,15.4583,14.7268,15.3982,48000.0],["2007-10-02",15.4116,15.7089,15.2379,15.6988,28600.0],["2007-10-03",15.5786,15.769,15.3515,15.4416,49000.0],["2007-10-04",15.5318,15.7823,15.3615,15.6087,20800.0],["2007-10-05",15.769,15.769,15.6153,15.7055,53000.0],["2007-10-08",15.6253,15.7556,15.475,15.5619,18200.0],["2007-10-09",15.6554,15.6554,15.3882,15.4817,13000.0],["2007-10-10",15.4851,15.6487,15.3548,15.5118,27800.0],["2007-10-11",15.5318,15.5318,15.0842,15.1911,20800.0],["2007-10-12",15.2579,15.5318,15.1844,15.4917,10400.0],["2007-10-15",15.465,15.4717,14.817,15.1444,27200.0],["2007-10-16",15.1744,15.1744,14.6433,14.7602,55400.0],["2007-10-17",14.9273,15.0943,14.64,15.0943,36400.0],["2007-10-18",15.0876,15.1444,14.8605,15.0475,52400.0],["2007-10-19",15.0442,15.0809,14.2626,14.4029,42200.0],["2007-10-22",14.2592,14.7636,14.1958,14.6133,32400.0],["2007-10-23",14.6968,14.9206,14.3628,14.5465,23400.0],["2007-10-24",14.4195,14.8972,14.0555,14.5198,52400.0],["2007-10-25",14.493,14.493,14.0454,14.3193,49200.0],["2007-10-26",14.5298,14.9774,14.5164,14.9774,59600.0],["2007-10-29",15.0108,15.5018,14.7769,15.3949,59800.0],["2007-10-30",15.2245,15.4183,15.0007,15.0809,91600.0],["2007-10-31",15.1845,15.3882,14.8571,15.1778,59000.0],["2007-11-01",14.9506,15.2446,14.0788,14.1423,72000.0],["2007-11-02",14.3427,14.5231,13.7381,14.1189,33000.0],["2007-11-05",13.8985,13.992,13.6379,13.9586,45000.0],["2007-11-06",14.0488,14.6801,14.0054,14.6667,45800.0],["2007-11-07",14.4463,14.6233,14.0454,14.1824,70600.0],["2007-11-08",14.0321,14.5632,13.8116,14.5632,47800.0],["2007-11-09",14.3527,14.8037,13.9954,14.8037,37800.0],["2007-11-12",14.7736,15.4316,14.5031,15.0475,57600.0],["2007-11-13",15.3381,15.465,15.0909,15.465,59200.0],["2007-11-14",15.5519,15.6988,15.3815,15.6153,73200.0],["2007-11-15",15.5719,15.622,15.1811,15.3715,60600.0],["2007-11-16",15.4249,15.5318,14.954,15.3314,46200.0],["2007-11-19",15.0508,15.0609,14.5999,15.0308,31800.0],["2007-11-20",14.9974,15.1043,14.6801,15.0976,60000.0],["2007-11-21",15.0408,15.465,14.7636,15.1945,51600.0],["2007-11-23",15.3448,15.6988,15.2412,15.622,14600.0],["2007-11-26",15.6721,15.7055,14.62,14.6534,98800.0],["2007-11-27",14.5765,15.2947,14.5765,15.278,57200.0],["2007-11-28",15.5185,16.0128,15.5185,16.0128,97800.0],["2007-11-29",15.956,16.0061,15.8124,15.8592,56000.0],["2007-11-30",16.0295,16.0328,15.5285,15.6187,63800.0],["2007-12-03",15.465,15.8992,15.4283,15.5118,55800.0],["2007-12-04",15.3448,15.7623,15.1176,15.4416,112000.0],["2007-12-05",15.759,15.7623,15.3949,15.6554,59400.0],["2007-12-06",15.7823,15.8157,15.3448,15.7356,67000.0],["2007-12-07",15.3548,15.926,15.3548,15.8892,58600.0],["2007-12-10",15.9026,16.1431,15.7489,15.9293,34200.0],["2007-12-11",15.9994,16.1865,15.0742,15.1377,40200.0],["2007-12-12",15.5819,15.6487,14.6066,14.8905,72000.0],["2007-12-13",14.7502,15.141,14.4429,15.141,62000.0],["2007-12-14",14.9339,14.9941,14.4897,14.64,27800.0],["2007-12-17",14.5198,14.7202,14.2258,14.2258,49000.0],["2007-12-18",14.4296,14.8437,14.2258,14.797,51400.0],["2007-12-19",14.7803,14.9807,14.4262,14.8003,72200.0],["2007-12-20",14.9607,14.9974,14.2759,14.9306,124200.0],["2007-12-21",15.2078,15.5251,15.0742,15.5251,189400.0],["2007-12-24",15.5552,15.8592,15.1176,15.5853,34400.0],["2007-12-26",15.5853,15.7656,15.465,15.7656,35000.0],["2007-12-27",15.6885,15.7254,14.7526,14.8365,48400.0],["2007-12-28",14.9706,15.1182,14.5212,14.5446,50400.0],["2007-12-31",14.3534,14.5245,14.0918,14.3736,50800.0],["2008-01-02",14.3736,14.5748,14.0884,14.1891,52400.0],["2008-01-03",14.236,14.3434,14.0381,14.065,47000.0],["2008-01-04",14.0046,14.1991,13.7765,13.7765,29600.0],["2008-01-07",13.8134,14.4742,13.6188,14.0314,56600.0],["2008-01-08",14.0884,14.4306,13.6021,13.6322,48400.0],["2008-01-09",13.6356,13.9207,13.4478,13.8972,103600.0],["2008-01-10",13.7631,14.3534,13.592,14.1622,45600.0],["2008-01-11",14.1019,14.4339,13.7597,13.7597,43200.0],["2008-01-14",13.9341,14.2058,13.7329,14.1019,45000.0],["2008-01-15",13.9341,14.4105,13.6021,14.3132,81000.0],["2008-01-16",14.3031,15.0612,14.0918,14.501,88400.0],["2008-01-17",14.5145,14.6419,13.9845,13.9845,47000.0],["2008-01-18",13.8234,14.1824,13.7933,13.9073,108800.0],["2008-01-22",13.4847,14.6755,13.4847,14.1757,57600.0],["2008-01-23",13.7865,15.2994,13.3941,15.021,137600.0],["2008-01-24",15.078,15.078,14.6017,14.8566,47800.0],["2008-01-25",15.1015,15.2155,14.6486,15.0411,30400.0],["2008-01-28",15.0444,15.1786,14.6285,15.1484,39600.0],["2008-01-29",15.1786,15.1786,14.6117,14.766,104400.0],["2008-01-30",14.6319,15.1182,14.444,14.6486,85200.0],["2008-01-31",14.4373,15.1048,14.3031,15.1048,42600.0],["2008-02-01",15.1182,15.4134,15.0914,15.2893,57600.0],["2008-02-04",15.1853,15.1853,14.5413,14.5815,68800.0],["2008-02-05",14.4541,14.7358,14.2528,14.3065,116200.0],["2008-02-06",14.4507,14.8331,14.2864,14.3266,53800.0],["2008-02-07",14.2528,14.662,14.122,14.6285,47400.0],["2008-02-08",14.1589,14.756,14.1589,14.4977,21600.0],["2008-02-11",14.3803,14.5178,14.1723,14.3434,66800.0],["2008-02-12",14.179,14.6755,14.179,14.5715,38600.0],["2008-02-13",14.7023,14.9706,14.387,14.8197,145000.0],["2008-02-14",14.8231,14.8231,14.3434,14.4809,33000.0],["2008-02-15",14.4038,14.6453,14.3601,14.501,57000.0],["2008-02-19",14.6755,14.6755,14.4339,14.5413,68000.0],["2008-02-20",14.4675,14.927,14.3333,14.7023,44200.0],["2008-02-21",14.8365,15.3229,14.3434,14.6084,99600.0],["2008-02-22",14.6587,14.8432,14.283,14.6922,70400.0],["2008-02-25",14.7258,15.0545,14.4272,15.0512,26600.0],["2008-02-26",14.8432,15.4235,14.8432,14.9505,97200.0],["2008-02-27",14.7761,15.1518,14.6855,14.917,73200.0],["2008-02-28",14.8264,14.8566,14.4306,14.4608,41200.0],["2008-02-29",14.3165,14.595,14.1321,14.1321,87600.0],["2008-03-03",14.0985,14.1086,13.5752,13.7262,89200.0],["2008-03-04",13.5853,13.9274,13.5652,13.6691,304600.0],["2008-03-05",13.7496,13.9207,13.5551,13.7362,85200.0],["2008-03-06",13.6356,14.0046,13.3907,13.4343,106000.0],["2008-03-07",13.3136,14.0683,13.3136,13.5954,23600.0],["2008-03-10",13.6255,13.8469,13.3471,13.4075,55800.0],["2008-03-11",13.8134,14.6989,13.8134,14.6654,84800.0],["2008-03-12",14.709,14.9673,14.2729,14.5748,94600.0],["2008-03-13",14.4373,15.0109,14.0985,14.7224,79400.0],["2008-03-14",14.709,14.7895,14.1555,14.387,74400.0],["2008-03-17",14.1555,14.4004,13.9073,14.1186,90800.0],["2008-03-18",14.3903,15.1317,14.283,14.927,129200.0],["2008-03-19",14.917,15.3128,14.4608,14.6956,66800.0],["2008-03-20",14.9639,15.665,14.5446,15.5778,282200.0],["2008-03-24",15.6415,16.1883,15.6415,15.93,83000.0],["2008-03-25",15.8663,15.8797,15.4369,15.6147,111600.0],["2008-03-26",15.7891,15.9065,15.3027,15.6281,66200.0],["2008-03-27",15.7191,16.1705,15.1767,15.3047,66600.0],["2008-03-28",15.2643,15.3923,14.9813,15.1565,69800.0],["2008-03-31",15.2104,15.9178,14.5265,15.4226,43800.0],["2008-04-01",15.527,15.9818,15.2912,15.9717,32400.0],["2008-04-02",15.9347,16.12,15.3485,16.0694,48200.0],["2008-04-03",15.7831,16.0964,15.5001,15.7932,39000.0],["2008-04-04",15.8403,16.0896,15.5068,15.746,26400.0],["2008-04-07",15.7191,15.9279,15.5574,15.6517,26400.0],["2008-04-08",15.527,15.8235,15.3788,15.6113,18600.0],["2008-04-09",15.4833,15.5877,15.0352,15.0453,41400.0],["2008-04-10",15.0722,15.6281,15.0722,15.49,85200.0],["2008-04-11",15.3249,15.3889,15.1767,15.2575,68400.0],["2008-04-14",15.2845,15.2845,14.6646,14.8836,39400.0],["2008-04-15",15.015,15.3013,14.7556,15.0655,47000.0],["2008-04-16",15.1497,15.7696,14.8061,15.7629,106800.0],["2008-04-17",15.7258,15.81,15.298,15.6517,50600.0],["2008-04-18",15.938,16.1166,15.3384,15.5843,56000.0],["2008-04-21",15.4866,15.5978,15.0082,15.0621,108000.0],["2008-04-22",15.0049,15.0049,14.3345,14.5905,74200.0],["2008-04-23",14.6242,14.6242,14.2502,14.2873,108000.0],["2008-04-24",14.2671,14.924,14.0616,14.8263,117000.0],["2008-04-25",14.9206,15.0049,14.6276,14.86,36600.0],["2008-04-28",14.7994,15.0419,14.7522,14.8364,87200.0],["2008-04-29",14.7926,14.8735,14.5939,14.8735,53000.0],["2008-04-30",14.8735,14.951,14.6208,14.732,76800.0],["2008-05-01",14.7522,15.3047,14.6276,15.2003,59000.0],["2008-05-02",15.3721,15.81,15.1565,15.3047,173000.0],["2008-05-05",15.2171,15.8033,15.0419,15.4529,113000.0],["2008-05-06",15.4226,15.6449,15.18,15.4832,57000.0],["2008-05-07",15.5439,15.6652,14.8061,14.86,38400.0],["2008-05-08",14.9476,15.1733,14.641,14.7657,44400.0],["2008-05-09",14.6983,14.988,14.6377,14.8061,52000.0],["2008-05-12",14.887,15.143,14.7253,15.0689,62000.0],["2008-05-13",15.298,15.298,14.7488,14.8937,71200.0],["2008-05-14",14.86,15.2306,14.8229,15.1194,61200.0],["2008-05-15",15.0655,15.2407,14.7556,15.1194,34600.0],["2008-05-16",15.2643,15.2676,14.5871,14.9105,64400.0],["2008-05-19",14.8499,15.0857,14.7455,14.7657,69200.0],["2008-05-20",14.6478,15.0183,14.6377,14.8465,148000.0],["2008-05-21",14.9577,15.1127,14.641,14.7657,127600.0],["2008-05-22",14.7623,15.1228,14.7421,15.0285,60800.0],["2008-05-23",15.015,15.1565,14.769,14.9173,63200.0],["2008-05-27",14.8769,14.988,14.6545,14.9442,62200.0],["2008-05-28",15.0588,15.0588,14.4928,14.7286,73600.0],["2008-05-29",14.6545,14.9476,14.6545,14.8095,49400.0],["2008-05-30",14.7926,14.7926,14.5534,14.6309,70600.0],["2008-06-02",14.5669,14.5939,14.2267,14.3749,83600.0],["2008-06-03",14.5467,14.7623,14.3244,14.6107,82000.0],["2008-06-04",14.5737,14.769,14.3917,14.5265,47000.0],["2008-06-05",14.4995,14.9813,14.4995,14.9375,46600.0],["2008-06-06",14.8027,14.9813,14.5029,14.7253,48400.0],["2008-06-09",14.6579,14.6579,14.321,14.476,98400.0],["2008-06-10",14.3412,14.6175,14.2536,14.6175,63600.0],["2008-06-11",14.6377,14.9712,14.5568,14.8735,141400.0],["2008-06-12",14.9847,15.1396,14.9173,14.9981,69600.0],["2008-06-13",15.1565,15.3081,14.9072,15.1228,93000.0],["2008-06-16",15.1396,15.5068,14.8465,15.5068,50800.0],["2008-06-17",15.4934,15.5102,15.0992,15.1329,43800.0],["2008-06-18",15.1969,15.1969,14.8701,15.116,39200.0],["2008-06-19",15.1059,15.2744,14.823,15.2272,66000.0],["2008-06-20",15.1026,15.3114,14.8566,15.0082,145400.0],["2008-06-23",15.0689,15.0992,14.732,14.7792,66400.0],["2008-06-24",14.7185,15.0049,14.6714,14.6848,55200.0],["2008-06-25",14.668,15.1329,14.6545,14.9105,43200.0],["2008-06-26",14.8226,15.1102,14.7007,14.8226,55800.0],["2008-06-27",14.7955,14.9884,14.562,14.562,272400.0],["2008-06-30",14.6398,14.9241,14.4841,14.4841,74000.0],["2008-07-01",14.3894,15.0798,14.2709,14.9545,82000.0],["2008-07-02",14.9105,15.1271,14.4131,14.4435,56400.0],["2008-07-03",14.4537,14.7887,14.3995,14.4097,35600.0],["2008-07-07",14.4672,14.5857,13.6618,14.0713,108200.0],["2008-07-08",14.122,14.8733,14.0916,14.8733,105800.0],["2008-07-09",14.8699,15.1271,14.2879,14.2879,63600.0],["2008-07-10",14.2709,15.0595,14.2709,14.8327,82400.0],["2008-07-11",14.7616,15.161,14.6973,15.1305,80600.0],["2008-07-14",15.161,15.161,14.342,14.3623,43200.0],["2008-07-15",14.3318,14.7718,13.7904,14.2371,59800.0],["2008-07-16",14.2642,15.161,14.1356,15.0222,134400.0],["2008-07-17",15.0764,16.0341,15.0764,15.9055,127000.0],["2008-07-18",15.8919,16.0882,15.2726,15.8378,83400.0],["2008-07-21",15.9021,15.9021,15.0628,15.1034,144400.0],["2008-07-22",14.6973,15.7363,14.5518,15.7193,93000.0],["2008-07-23",15.7295,16.3048,15.4182,15.7904,86800.0],["2008-07-24",15.8547,15.9562,15.6009,15.7397,44200.0],["2008-07-25",15.8107,15.9224,15.4486,15.584,38600.0],["2008-07-28",15.4588,15.5671,15.0222,15.0899,36200.0],["2008-07-29",14.5924,15.919,14.5924,15.919,45000.0],["2008-07-30",15.963,16.1694,15.7024,16.1424,54800.0],["2008-07-31",15.9292,16.1762,15.5705,15.9901,40000.0],["2008-08-01",15.9292,16.1593,15.7329,16.1491,37600.0],["2008-08-04",16.1085,16.1085,15.6686,15.8006,41000.0],["2008-08-05",15.8852,16.5654,15.7464,16.5485,29000.0],["2008-08-06",16.4842,16.562,15.9021,16.2642,34800.0],["2008-08-07",16.1356,16.4131,15.7904,15.8513,37400.0],["2008-08-08",15.804,16.3556,15.804,16.2744,35200.0],["2008-08-11",16.3319,16.4605,15.7397,16.2744,101400.0],["2008-08-12",16.21,16.2879,16.1018,16.2067,70800.0],["2008-08-13",16.1424,16.3116,16.1052,16.2642,167400.0],["2008-08-14",16.1525,16.3116,16.0815,16.2879,30800.0],["2008-08-15",16.4774,16.5451,16.0645,16.5282,32000.0],["2008-08-18",16.4842,16.562,15.963,16.2845,28400.0],["2008-08-19",16.2202,16.3657,15.9055,16.1897,23600.0],["2008-08-20",16.1898,16.1999,15.5806,15.7058,41000.0],["2008-08-21",15.5806,15.8412,15.2726,15.2726,37600.0],["2008-08-22",15.3336,15.6821,15.1102,15.6787,43000.0],["2008-08-25",15.6144,15.6144,14.9613,14.9613,20400.0],["2008-08-26",15.3031,15.4216,15.0425,15.408,13000.0],["2008-08-27",15.3674,15.8649,15.2151,15.699,27400.0],["2008-08-28",15.9427,16.4097,15.7126,16.3251,52200.0],["2008-08-29",16.2642,16.4165,15.9833,16.2913,20800.0],["2008-09-02",16.5552,17.1441,16.5045,16.87,108000.0],["2008-09-03",16.8598,16.9884,16.6466,16.8835,252600.0],["2008-09-04",16.914,16.9647,16.5519,16.5519,20000.0],["2008-09-05",16.4842,16.5857,16.3353,16.5789,54000.0],["2008-09-08",16.8327,17.1576,16.6297,16.9275,76800.0],["2008-09-09",16.8835,17.2321,16.359,16.386,74200.0],["2008-09-10",16.7447,17.2321,16.2608,16.914,55000.0],["2008-09-11",16.8733,17.1745,16.271,16.7651,45200.0],["2008-09-12",16.782,17.3268,16.4571,17.1915,44800.0],["2008-09-15",17.1576,17.4114,16.4469,16.7651,43600.0],["2008-09-16",16.4368,17.8683,16.3285,17.8615,71000.0],["2008-09-17",17.7634,18.051,17.2591,17.5333,74800.0],["2008-09-18",17.9191,20.3083,17.1305,20.0037,171800.0],["2008-09-19",23.6044,24.7381,18.4639,24.7381,2600.0],["2008-09-22",22.9953,23.0122,18.9647,19.2896,124600.0],["2008-09-23",19.628,19.628,18.0646,18.0646,60200.0],["2008-09-24",17.4284,18.2033,17.3471,17.3471,31400.0],["2008-09-25",17.963,18.0443,17.0392,17.0561,46200.0],["2008-09-26",16.8793,17.5218,15.999,16.8488,198200.0],["2008-09-29",16.859,16.859,15.1833,16.0602,80400.0],["2008-09-30",16.033,17.0357,16.0058,16.4273,43600.0],["2008-10-01",16.4851,17.0765,15.9004,16.3661,47600.0],["2008-10-02",16.2437,16.9949,15.9956,16.0602,138400.0],["2008-10-03",16.3151,16.3151,15.428,15.4722,39800.0],["2008-10-06",15.0609,16.9949,14.6156,15.394,45200.0],["2008-10-07",15.7339,16.7502,14.7346,14.9759,27000.0],["2008-10-08",14.3811,16.4817,14.0412,14.9181,71600.0],["2008-10-09",14.9283,15.1153,13.7693,13.7693,136600.0],["2008-10-10",13.7693,16.016,13.7693,15.7611,75200.0],["2008-10-13",15.9956,17.1513,14.9249,17.1513,97600.0],["2008-10-14",17.8481,18.0146,15.8223,16.791,44600.0],["2008-10-15",16.2301,17.8752,16.0058,16.0194,118000.0],["2008-10-16",16.2913,17.7597,15.7067,17.7359,59200.0],["2008-10-17",16.5326,17.6543,15.8189,16.0228,101000.0],["2008-10-20",16.2573,16.621,15.4688,16.1588,47000.0],["2008-10-21",15.7985,16.4171,15.4246,15.8732,50600.0],["2008-10-22",15.7815,16.4817,15.4008,15.4552,19000.0],["2008-10-23",15.6081,15.9378,14.823,15.2614,39600.0],["2008-10-24",14.4525,15.7033,14.4525,14.9895,38600.0],["2008-10-27",14.9045,15.6285,14.619,14.9793,34200.0],["2008-10-28",15.7169,16.3151,14.84,16.3151,74400.0],["2008-10-29",16.2981,16.8216,15.7441,16.3287,100000.0],["2008-10-30",16.7502,16.8963,15.6897,16.757,66200.0],["2008-10-31",16.3831,17.243,16.169,17.1309,68200.0],["2008-11-03",16.9881,17.2498,16.4103,16.723,75600.0],["2008-11-04",16.9337,17.2158,16.4069,16.6176,101400.0],["2008-11-05",16.3219,16.9949,15.9548,15.9548,143400.0],["2008-11-06",15.7815,16.6414,15.4688,16.0296,64400.0],["2008-11-07",16.1928,16.2947,15.513,15.8529,58800.0],["2008-11-10",15.9752,16.5191,15.4722,15.8868,56600.0],["2008-11-11",15.7407,16.3967,15.5979,15.7203,63600.0],["2008-11-12",15.4994,15.9344,15.2002,15.3464,59400.0],["2008-11-13",15.5639,16.016,14.6156,15.9752,163400.0],["2008-11-14",15.6863,15.9752,14.7516,14.9249,71000.0],["2008-11-17",14.7754,15.0881,14.5816,14.6802,77000.0],["2008-11-18",14.7482,14.9351,14.1364,14.6836,125200.0],["2008-11-19",14.4967,15.2784,14.1907,14.2043,57800.0],["2008-11-20",14.1092,14.5748,13.3818,13.4974,84400.0],["2008-11-21",13.929,14.2757,12.8142,14.0854,107600.0],["2008-11-24",14.1296,15.2274,13.9392,14.6156,102400.0],["2008-11-25",14.738,15.3158,14.3063,14.4491,139400.0],["2008-11-26",14.2689,15.5979,14.2689,15.2784,90200.0],["2008-11-28",15.0745,15.5164,14.5816,14.8162,26200.0],["2008-12-01",14.4831,15.6013,13.256,13.29,375200.0],["2008-12-02",13.6605,13.9936,12.9807,13.3342,239800.0],["2008-12-03",12.9637,14.3369,12.9161,14.1568,135800.0],["2008-12-04",13.8441,14.9215,13.7761,14.014,129400.0],["2008-12-05",13.7693,15.2954,13.7081,15.2954,77400.0],["2008-12-08",15.3328,15.8936,14.9861,15.2954,70800.0],["2008-12-09",15.0269,15.7067,14.7006,14.8909,43800.0],["2008-12-10",15.0065,15.9072,14.4661,14.8909,51600.0],["2008-12-11",14.534,15.2512,14.1738,14.1771,100000.0],["2008-12-12",14.1092,15.2003,14.0344,15.1119,47600.0],["2008-12-15",15.1731,15.1731,14.2077,14.4457,54600.0],["2008-12-16",14.7414,15.479,14.2043,15.479,101600.0],["2008-12-17",15.2138,16.0432,14.7652,15.4926,75200.0],["2008-12-18",15.3328,16.0058,14.8264,15.3124,52000.0],["2008-12-19",15.8834,15.8868,15.4484,15.7441,151200.0],["2008-12-22",15.9412,15.9412,14.8943,15.7781,60600.0],["2008-12-23",15.7985,15.8902,15.4654,15.6523,27800.0],["2008-12-24",15.7135,15.7135,15.4994,15.6489,21200.0],["2008-12-26",15.6829,15.8494,15.5299,15.8291,27800.0],["2008-12-29",15.9349,16.3584,15.7164,16.3482,176400.0],["2008-12-30",16.4677,17.3283,15.5046,17.3283,190200.0],["2008-12-31",17.301,18.1684,16.775,18.0728,218600.0],["2009-01-02",18.1274,18.3733,17.4376,18.1787,92200.0],["2009-01-05",17.54,17.8713,17.0244,17.3488,96600.0],["2009-01-06",17.3761,17.6903,16.8024,17.2293,119600.0],["2009-01-07",17.4786,17.4786,15.7403,15.9315,97000.0],["2009-01-08",16.3721,16.3721,15.5388,15.8325,53000.0],["2009-01-09",15.8325,15.8325,14.6099,14.9138,86400.0],["2009-01-12",14.8523,14.9821,14.3435,14.7533,72600.0],["2009-01-13",14.784,15.1221,14.5825,14.9514,55400.0],["2009-01-14",14.7055,14.7704,14.3435,14.4289,83000.0],["2009-01-15",14.463,15.0026,13.9098,14.5211,138600.0],["2009-01-16",14.4255,14.7567,13.5102,14.4425,94000.0],["2009-01-20",14.3196,14.4733,12.0314,12.3149,125400.0],["2009-01-21",12.7145,13.0389,12.2978,13.0355,208400.0],["2009-01-22",12.9365,12.9365,11.9188,12.11,157200.0],["2009-01-23",11.8334,12.3456,11.7173,12.3252,99000.0],["2009-01-26",12.2944,12.6974,11.9222,12.2329,111200.0],["2009-01-27",12.2398,12.4344,11.8641,12.0759,118600.0],["2009-01-28",12.2637,12.9433,12.0861,12.7896,326400.0],["2009-01-29",12.6496,12.8033,12.2295,12.2944,84200.0],["2009-01-30",12.5505,12.5505,11.9802,12.1646,69200.0],["2009-02-02",12.0622,12.39,11.7275,12.3047,85800.0],["2009-02-03",12.3115,12.4447,11.97,11.9871,138400.0],["2009-02-04",12.0212,12.2432,11.9529,12.0144,82200.0],["2009-02-05",11.9905,12.9467,11.9222,12.3422,69800.0],["2009-02-06",12.3661,13.2814,12.3661,13.2302,221600.0],["2009-02-09",13.2165,13.558,13.0594,13.1926,61800.0],["2009-02-10",13.1482,13.3873,12.4071,12.4822,75800.0],["2009-02-11",12.7418,13.2062,12.6632,12.7657,43800.0],["2009-02-12",12.6257,12.9091,12.1442,12.7759,35600.0],["2009-02-13",12.8238,12.8238,12.0383,12.1646,64000.0],["2009-02-17",12.0246,12.2739,11.7617,11.7787,66600.0],["2009-02-18",12.0998,12.0998,11.4236,11.5363,80800.0],["2009-02-19",11.6694,11.9836,11.1025,11.1606,133400.0],["2009-02-20",11.0103,11.4611,10.9933,11.2494,51800.0],["2009-02-23",11.3143,11.6626,11.065,11.1333,71400.0],["2009-02-24",11.2562,12.0895,11.0923,12.0554,85600.0],["2009-02-25",12.0861,12.4686,11.3348,12.0895,76600.0],["2009-02-26",12.2329,12.8579,11.9222,12.0724,102800.0],["2009-02-27",11.7753,12.2125,11.7412,11.9153,105800.0],["2009-03-02",11.7309,11.847,11.205,11.3587,83800.0],["2009-03-03",11.4987,11.4987,10.5971,10.6449,135400.0],["2009-03-04",10.8669,11.304,10.4161,10.6791,92200.0],["2009-03-05",10.5186,10.6722,10.0336,10.0473,103000.0],["2009-03-06",10.1941,10.4776,9.9516,10.2112,90200.0],["2009-03-09",10.1361,10.2453,9.9209,10.0473,38400.0],["2009-03-10",10.2624,10.8976,10.0131,10.6757,94800.0],["2009-03-11",10.7747,11.0274,10.2351,10.6073,59200.0],["2009-03-12",10.522,11.6011,10.1566,11.4884,56600.0],["2009-03-13",11.5226,11.608,10.9864,11.427,36200.0],["2009-03-16",11.4782,11.8846,10.9352,11.3962,76000.0],["2009-03-17",11.3587,11.7377,11.1333,11.7377,110200.0],["2009-03-18",11.7207,12.4788,11.6353,12.3559,62400.0],["2009-03-19",12.4925,12.7076,11.8539,12.0007,75200.0],["2009-03-20",11.3894,11.8744,11.065,11.3962,423000.0],["2009-03-23",11.7309,13.4077,11.6387,13.3565,102400.0],["2009-03-24",13.2233,13.4965,12.5574,12.9638,90000.0],["2009-03-25",13.1106,13.4795,12.3661,13.2336,66600.0],["2009-03-26",13.3873,13.6502,12.9604,13.4419,66400.0],["2009-03-27",13.411,13.6342,12.8306,12.913,37400.0],["2009-03-30",12.913,13.1259,12.1781,12.2983,133800.0],["2009-03-31",12.5593,13.1809,12.233,12.5009,58400.0],["2009-04-01",12.336,13.4762,12.1334,13.2908,55600.0],["2009-04-02",13.5964,13.9845,13.1191,13.9536,71000.0],["2009-04-03",13.8987,14.3142,13.5999,14.1322,55200.0],["2009-04-06",14.0189,14.1871,13.3835,13.7235,99200.0],["2009-04-07",13.5106,13.6411,13.0366,13.0641,48200.0],["2009-04-08",13.2015,13.5449,12.5043,13.0057,65800.0],["2009-04-09",13.3183,14.4035,13.1534,14.3314,95000.0],["2009-04-13",13.8952,14.7778,13.8952,14.6405,56200.0],["2009-04-14",14.455,14.4653,13.1672,13.1981,150000.0],["2009-04-15",13.1706,13.751,13.0229,13.6239,79200.0],["2009-04-16",13.9502,14.2902,13.3389,14.1219,47200.0],["2009-04-17",14.1974,14.9324,13.7956,14.6336,70600.0],["2009-04-20",14.2696,14.7401,13.5106,13.6033,116400.0],["2009-04-21",13.6583,14.9427,13.5964,14.9049,90200.0],["2009-04-22",14.6267,15.657,14.3863,14.8328,135200.0],["2009-04-23",14.8912,14.8912,14.3108,14.4207,242200.0],["2009-04-24",14.6027,15.2174,14.4001,14.8843,124200.0],["2009-04-27",14.5168,14.7229,14.0841,14.2799,74200.0],["2009-04-28",14.1459,14.6096,14.1185,14.2936,92400.0],["2009-04-29",14.3863,15.0423,14.1425,15.0045,109400.0],["2009-04-30",15.1797,15.1797,14.4138,14.6645,131800.0],["2009-05-01",14.6748,14.7641,13.9605,14.0532,93200.0],["2009-05-04",14.1974,14.7298,13.9433,14.7298,97600.0],["2009-05-05",14.5993,14.7641,14.1871,14.3589,66600.0],["2009-05-06",14.558,14.9393,14.2833,14.8122,108800.0],["2009-05-07",15.0423,15.0869,14.2283,14.297,48400.0],["2009-05-08",14.51,15.0732,14.3039,15.0182,93000.0],["2009-05-11",14.7572,14.8637,14.297,14.4069,62800.0],["2009-05-12",14.455,14.8088,13.8265,13.9708,102200.0],["2009-05-13",13.7922,13.8471,13.2118,13.2255,110600.0],["2009-05-14",13.3286,13.5243,12.7585,13.2874,52400.0],["2009-05-15",13.2977,13.3045,12.7928,13.1156,136000.0],["2009-05-18",13.2702,13.933,13.2564,13.9158,171800.0],["2009-05-19",13.6686,13.8609,13.4247,13.6067,119800.0],["2009-05-20",13.1225,13.8677,13.0332,13.15,87800.0],["2009-05-21",12.9474,13.1156,12.6211,12.8821,52200.0],["2009-05-22",12.731,13.0779,12.6383,12.6383,39800.0],["2009-05-26",12.6829,13.5484,12.4803,13.4007,72800.0],["2009-05-27",13.2015,13.332,12.6005,12.7859,83600.0],["2009-05-28",12.8546,12.9817,12.4253,12.6177,39800.0],["2009-05-29",12.6966,13.2496,12.3635,13.2496,66000.0],["2009-06-01",13.229,13.9708,13.1465,13.8506,81000.0],["2009-06-02",13.8231,14.0772,13.332,14.0223,66400.0],["2009-06-03",13.8574,14.1013,13.5415,14.0635,48400.0],["2009-06-04",14.1871,14.5615,14.0085,14.5374,88800.0],["2009-06-05",14.5374,14.5374,13.9536,14.1459,32000.0],["2009-06-08",14.0566,14.3417,13.9364,14.0326,42000.0],["2009-06-09",14.1528,14.2902,14.036,14.0944,25200.0],["2009-06-10",14.2077,14.4378,13.4282,13.7235,60400.0],["2009-06-11",14.0292,14.0669,13.6995,13.909,27200.0],["2009-06-12",13.7819,13.9227,13.4213,13.6686,38000.0],["2009-06-15",13.593,13.7578,13.0126,13.0469,75600.0],["2009-06-16",13.1809,13.5106,12.0235,12.2777,292200.0],["2009-06-17",12.2468,12.4425,11.8346,12.2124,119000.0],["2009-06-18",12.2296,12.549,12.0956,12.4562,103200.0],["2009-06-19",12.3292,12.8065,12.2055,12.3807,99800.0],["2009-06-22",12.3086,12.3532,12.0338,12.1094,63400.0],["2009-06-23",12.1918,12.2468,11.9823,12.0991,57800.0],["2009-06-24",12.1746,12.3635,12.0476,12.1403,60200.0],["2009-06-25",12.0064,12.5524,12.0064,12.5249,73800.0],["2009-06-26",12.4627,12.6286,12.2658,12.2796,264000.0],["2009-06-29",12.3211,12.7357,12.2174,12.3211,45800.0],["2009-06-30",12.366,12.6079,11.9237,11.9479,85400.0],["2009-07-01",12.0067,12.0758,11.9203,12.0481,58400.0],["2009-07-02",11.8926,12.0412,11.7855,11.865,109600.0],["2009-07-06",11.865,12.4005,11.7579,11.9514,63000.0],["2009-07-07",12.0827,12.0827,11.8097,11.9894,114200.0],["2009-07-08",12.0827,12.404,11.3502,11.3709,203400.0],["2009-07-09",11.4849,11.7337,11.1291,11.2776,84200.0],["2009-07-10",11.2396,11.3951,11.0565,11.2431,46200.0],["2009-07-13",11.3087,11.6715,11.2465,11.6715,117800.0],["2009-07-14",11.4746,11.713,11.4366,11.592,125400.0],["2009-07-15",11.7268,12.1069,11.637,12.1069,46000.0],["2009-07-16",12.0101,12.0101,11.7233,11.9548,45600.0],["2009-07-17",11.9894,12.0861,11.4711,11.5506,70200.0],["2009-07-20",11.6473,11.6473,11.0738,11.2431,55400.0],["2009-07-21",11.288,11.3122,10.8734,11.0219,50800.0],["2009-07-22",10.9978,11.5989,10.9805,11.592,50200.0],["2009-07-23",11.4607,12.4282,11.4607,12.3038,69600.0],["2009-07-24",12.2382,12.3487,11.9306,12.2934,23200.0],["2009-07-27",12.2382,12.3487,11.9583,12.2969,56600.0],["2009-07-28",12.1691,12.4835,12.0861,12.4144,90400.0],["2009-07-29",12.3453,12.4109,12.1449,12.2865,14000.0],["2009-07-30",12.4144,12.8877,12.1725,12.7081,148200.0],["2009-07-31",12.639,12.753,12.3038,12.3798,38200.0],["2009-08-03",12.3522,12.3522,12.0308,12.2036,69000.0],["2009-08-04",12.1034,12.2347,11.9721,12.1103,64600.0],["2009-08-05",12.2071,12.2071,11.8719,11.9099,37000.0],["2009-08-06",11.9134,12.2485,11.903,12.214,101600.0],["2009-08-07",12.4178,12.5353,12.2243,12.366,38000.0],["2009-08-10",12.2554,12.7461,12.1829,12.4627,50400.0],["2009-08-11",12.3833,12.7288,11.9099,12.093,41600.0],["2009-08-12",12.1414,12.518,12.1414,12.3384,26600.0],["2009-08-13",12.4247,12.6079,12.2071,12.3556,13400.0],["2009-08-14",12.3211,12.3211,11.8685,12.1172,49800.0],["2009-08-17",11.9099,12.0516,11.8304,11.9237,39400.0],["2009-08-18",12.0308,12.2692,11.7993,12.0101,20400.0],["2009-08-19",11.8892,12.2865,11.6888,12.2105,22200.0],["2009-08-20",12.1449,12.4835,12.1449,12.4351,33000.0],["2009-08-21",12.594,12.867,12.518,12.867,48200.0],["2009-08-24",12.7841,12.7841,12.2623,12.6459,26600.0],["2009-08-25",12.753,12.8324,12.4282,12.6839,25200.0],["2009-08-26",12.632,12.9741,12.6286,12.8843,51200.0],["2009-08-27",12.8324,12.8324,12.4316,12.5975,104800.0],["2009-08-28",12.7011,12.7011,12.4558,12.5595,104400.0],["2009-08-31",12.5284,12.639,12.4213,12.639,43600.0],["2009-09-01",12.639,12.6528,12.2658,12.2692,56400.0],["2009-09-02",12.2381,12.4316,12.0032,12.0758,80400.0],["2009-09-03",12.2002,12.214,11.9756,12.214,17600.0],["2009-09-04",12.0239,12.3556,12.0239,12.3556,32600.0],["2009-09-08",12.4247,12.6286,12.3556,12.5802,30800.0],["2009-09-09",12.6009,12.943,12.5249,12.8255,42400.0],["2009-09-10",12.7737,12.9465,12.7322,12.9188,34800.0],["2009-09-11",12.7599,13.057,12.6459,12.9879,39600.0],["2009-09-14",12.8912,12.9465,12.7426,12.9465,24400.0],["2009-09-15",12.8808,12.905,12.7772,12.8013,35400.0],["2009-09-16",12.8048,13.057,12.8048,12.9292,41600.0],["2009-09-17",12.9396,13.2574,12.905,13.1607,19400.0],["2009-09-18",13.2056,13.5131,12.9465,13.4993,82400.0],["2009-09-21",13.406,13.7515,13.3991,13.4371,31800.0],["2009-09-22",13.5546,13.6755,13.2505,13.4924,28600.0],["2009-09-23",13.6306,13.6306,13.1572,13.1883,43400.0],["2009-09-24",13.2851,13.3611,12.981,13.0017,81200.0],["2009-09-25",12.9499,13.8068,12.8532,12.9776,47800.0],["2009-09-28",13.0645,13.4503,13.0436,13.1722,89400.0],["2009-09-29",13.1201,13.4295,12.9358,13.0958,41600.0],["2009-09-30",13.1618,13.2348,12.6195,12.8385,125600.0],["2009-10-01",12.7133,12.835,12.4735,12.4735,24600.0],["2009-10-02",12.4352,12.8281,12.3866,12.4804,87400.0],["2009-10-05",12.5361,12.7273,12.2127,12.4909,68600.0],["2009-10-06",12.5847,12.7585,12.4978,12.7412,42400.0],["2009-10-07",12.7516,12.981,12.7481,12.8072,33400.0],["2009-10-08",12.8628,12.9011,12.7412,12.762,21000.0],["2009-10-09",12.7516,12.9984,12.623,12.915,32200.0],["2009-10-12",12.8107,12.9045,12.7203,12.7342,21600.0],["2009-10-13",12.696,12.9254,12.5882,12.6751,28800.0],["2009-10-14",12.8037,13.054,12.7898,12.9428,13600.0],["2009-10-15",12.8872,13.054,12.7412,12.9428,36200.0],["2009-10-16",12.9011,12.9393,12.7064,12.8385,25800.0],["2009-10-19",12.915,12.9289,12.7412,12.9219,34800.0],["2009-10-20",12.9254,12.9741,12.6542,12.7446,21400.0],["2009-10-21",12.7481,13.0193,12.6195,12.689,42000.0],["2009-10-22",12.6925,12.8872,12.5708,12.8594,67600.0],["2009-10-23",12.9393,12.9393,12.5986,12.6821,42400.0],["2009-10-26",12.8281,12.8698,12.4526,12.6021,22600.0],["2009-10-27",12.616,12.9532,12.536,12.7446,91000.0],["2009-10-28",12.7794,12.8906,12.5534,12.5917,55600.0],["2009-10-29",12.6577,12.8211,12.6195,12.762,33600.0],["2009-10-30",12.6716,12.7968,12.3587,12.5534,61800.0],["2009-11-02",12.5986,12.7342,12.2962,12.5291,31200.0],["2009-11-03",12.4665,12.6056,12.3692,12.6021,33400.0],["2009-11-04",12.7099,12.8594,12.3379,12.4005,63200.0],["2009-11-05",12.4839,12.8246,12.4039,12.8037,59800.0],["2009-11-06",12.689,13.0714,12.689,12.9254,29800.0],["2009-11-09",13.0054,13.2105,12.915,13.1236,31000.0],["2009-11-10",13.1062,13.207,12.9463,13.0714,39400.0],["2009-11-11",13.1896,13.3739,13.127,13.2557,15800.0],["2009-11-12",13.2696,13.353,12.7829,12.7933,29000.0],["2009-11-13",13.1166,13.1166,12.8628,13.0332,18800.0],["2009-11-16",13.1827,13.4573,13.1827,13.3252,31600.0],["2009-11-17",13.3148,13.3148,13.1757,13.2452,51600.0],["2009-11-18",13.28,13.3669,13.0367,13.0784,26200.0],["2009-11-19",12.9741,12.9741,12.8211,12.8628,49600.0],["2009-11-20",12.8072,12.9602,12.8072,12.9324,29400.0],["2009-11-23",13.0888,13.4225,13.0888,13.28,19800.0],["2009-11-24",13.3217,13.4712,13.2001,13.433,16400.0],["2009-11-25",13.4712,13.5234,13.1236,13.2001,19600.0],["2009-11-27",12.7585,13.2452,12.7342,12.8489,32800.0],["2009-11-30",12.8246,13.054,12.5882,13.054,70200.0],["2009-12-01",13.134,13.2383,12.8003,12.8733,74600.0],["2009-12-02",12.8767,13.1757,12.8767,13.0158,25400.0],["2009-12-03",13.1027,13.5407,12.7655,12.8211,24600.0],["2009-12-04",13.0228,13.1653,12.9011,13.1653,25400.0],["2009-12-07",13.141,13.1514,12.908,13.134,15600.0],["2009-12-08",13.054,13.127,12.7064,12.9219,51000.0],["2009-12-09",12.8628,13.0853,12.5882,13.0471,39600.0],["2009-12-10",13.1201,13.1688,12.8246,12.9324,35600.0],["2009-12-11",13.0401,13.1097,12.8976,13.0262,25000.0],["2009-12-14",13.0853,13.0853,12.8767,13.061,13600.0],["2009-12-15",12.908,13.2105,12.8976,12.9602,35600.0],["2009-12-16",13.0749,13.1062,12.9185,12.9984,29600.0],["2009-12-17",13.1375,13.1757,12.9046,12.9706,41200.0],["2009-12-18",13.0992,13.0992,12.8142,13.061,101400.0],["2009-12-21",13.1062,13.1792,12.6264,13.127,27600.0],["2009-12-22",13.1097,13.1966,12.9706,13.1549,23800.0],["2009-12-23",13.2209,13.3495,13.0332,13.1966,26600.0],["2009-12-24",13.3461,13.3773,13.1583,13.3356,17600.0],["2009-12-28",13.4086,13.4086,13.1722,13.3495,19000.0],["2009-12-29",13.3985,13.3985,13.2516,13.2901,16800.0],["2009-12-30",13.2691,13.346,12.8004,12.9858,136200.0],["2009-12-31",12.9508,13.2726,12.9264,12.9543,47200.0],["2010-01-04",13.1327,13.1362,12.8844,13.0802,32200.0],["2010-01-05",13.0977,13.0977,12.5836,12.6675,88200.0],["2010-01-06",12.6885,12.762,12.6326,12.7445,107000.0],["2010-01-07",12.6291,12.8354,12.5416,12.8354,107800.0],["2010-01-08",12.769,12.8704,12.692,12.8529,76400.0],["2010-01-11",12.9194,12.9473,12.797,12.8634,70400.0],["2010-01-12",12.7865,12.9368,12.706,12.8914,37800.0],["2010-01-13",12.7515,12.9403,12.7515,12.8739,46400.0],["2010-01-14",12.8634,13.0033,12.8459,12.9543,85000.0],["2010-01-15",13.0033,13.0103,12.6815,12.8109,59600.0],["2010-01-19",12.8214,12.9683,12.4437,12.9613,28800.0],["2010-01-20",12.9403,13.4615,12.9403,13.4615,199400.0],["2010-01-21",13.7238,13.8147,13.5034,13.7063,154600.0],["2010-01-22",13.7308,13.9546,13.6503,13.7028,97400.0],["2010-01-25",13.7972,13.9896,13.6363,13.7832,99400.0],["2010-01-26",13.7727,14.1994,13.7727,13.8916,73800.0],["2010-01-27",13.8532,14.2554,13.8532,14.2484,51000.0],["2010-01-28",14.3043,14.3358,13.9266,14.0105,58200.0],["2010-01-29",13.9966,14.2589,13.8706,14.0945,107200.0],["2010-02-01",14.112,14.112,13.7482,13.8322,44200.0],["2010-02-02",13.9826,13.9861,13.5839,13.6398,41600.0],["2010-02-03",13.6468,13.6468,13.2656,13.374,27600.0],["2010-02-04",13.3076,13.36,13.0942,13.3181,138400.0],["2010-02-05",13.36,13.6188,13.3076,13.6118,36200.0],["2010-02-08",13.6328,13.6993,13.2901,13.3146,63800.0],["2010-02-09",13.4195,13.4195,13.2761,13.374,83600.0],["2010-02-10",13.3181,13.4579,13.2551,13.444,20000.0],["2010-02-11",13.3915,13.6923,13.2936,13.6818,92200.0],["2010-02-12",13.5734,13.8462,13.5734,13.8462,64800.0],["2010-02-16",13.9161,14.0385,13.8252,14.035,23600.0],["2010-02-17",14.056,14.056,13.7447,13.9231,31600.0],["2010-02-18",13.7972,14.2659,13.7937,14.2659,37400.0],["2010-02-19",14.2659,14.2659,14.0071,14.2309,22600.0],["2010-02-22",14.2344,14.2729,14.091,14.2729,22600.0],["2010-02-23",14.2029,14.2729,14.0455,14.1889,85000.0],["2010-02-24",14.2309,14.2519,14.042,14.126,80800.0],["2010-02-25",13.9931,14.0805,13.7098,13.9721,34200.0],["2010-02-26",13.9056,14.007,13.8147,13.9546,38200.0],["2010-03-01",14.063,14.2833,14.063,14.2833,57600.0],["2010-03-02",14.2973,14.6086,14.1749,14.6086,98800.0],["2010-03-03",14.5631,14.7065,14.3743,14.4722,21600.0],["2010-03-04",14.5491,14.5736,14.2344,14.5736,13200.0],["2010-03-05",14.6086,14.7765,14.4862,14.773,51000.0],["2010-03-08",14.7485,14.766,14.5352,14.7135,10800.0],["2010-03-09",14.6506,14.7485,14.4232,14.6506,18000.0],["2010-03-10",14.6086,14.7835,14.5666,14.6995,21400.0],["2010-03-11",14.6436,14.738,14.4862,14.738,36800.0],["2010-03-12",14.745,14.8429,14.6646,14.794,18200.0],["2010-03-15",14.7275,14.7275,14.4897,14.6121,16200.0],["2010-03-16",14.4827,14.8289,14.3568,14.6925,15800.0],["2010-03-17",14.703,14.9723,14.6785,14.7835,15800.0],["2010-03-18",14.696,14.773,14.5946,14.7065,16400.0],["2010-03-19",14.794,15.1787,14.126,15.0248,142400.0],["2010-03-22",14.9374,15.3081,14.8674,15.2836,25200.0],["2010-03-23",15.2451,15.3885,14.8289,15.3116,31800.0],["2010-03-24",15.2836,15.2976,14.9513,15.1157,31400.0],["2010-03-25",15.1787,15.4165,14.9548,14.9828,24600.0],["2010-03-26",15.0318,15.4585,14.7065,14.787,19000.0],["2010-03-29",14.8608,14.9065,14.5936,14.7905,26400.0],["2010-03-30",14.8397,15.0964,14.6463,15.0015,31000.0],["2010-03-31",14.8678,15.0999,14.7377,14.7377,42800.0],["2010-04-01",14.6604,14.7834,14.5408,14.7272,15200.0],["2010-04-05",14.7975,14.8925,14.5478,14.8784,18200.0],["2010-04-06",14.7448,15.1914,14.7448,15.1878,13600.0],["2010-04-07",15.107,15.332,15.0507,15.3285,30200.0],["2010-04-08",15.2265,15.3918,15.0683,15.332,19400.0],["2010-04-09",15.2793,15.3531,15.1738,15.3426,39400.0],["2010-04-12",15.3039,15.4094,15.216,15.3988,33600.0],["2010-04-13",15.332,15.332,15.1597,15.3039,14000.0],["2010-04-14",15.3496,15.6802,15.2933,15.6485,20000.0],["2010-04-15",15.6872,15.8068,15.5712,15.7048,15800.0],["2010-04-16",15.7013,15.7013,15.3848,15.5114,27800.0],["2010-04-19",15.3953,15.7505,15.3953,15.6942,52800.0],["2010-04-20",15.7681,16.2287,15.7083,16.1268,35800.0],["2010-04-21",16.0881,16.3237,16.0529,16.3131,61200.0],["2010-04-22",16.1725,16.5804,16.081,16.5663,22800.0],["2010-04-23",16.496,16.496,16.2041,16.3799,47400.0],["2010-04-26",16.3799,16.4714,15.9087,16.0353,72800.0],["2010-04-27",16.0072,16.2393,15.6591,15.754,54600.0],["2010-04-28",15.8173,15.9545,15.5712,15.7751,24400.0],["2010-04-29",15.8806,16.176,15.6555,16.176,51000.0],["2010-04-30",16.1303,16.1303,15.4938,15.5219,32800.0],["2010-05-03",15.6274,15.7083,15.3883,15.6977,26200.0],["2010-05-04",15.5043,15.5606,15.0542,15.3777,41200.0],["2010-05-05",15.2652,15.332,15.012,15.0718,23400.0],["2010-05-06",14.9944,15.1316,14.4177,14.5338,51600.0],["2010-05-07",14.5232,14.6463,14.0661,14.2489,80000.0],["2010-05-10",14.7096,14.8503,14.3544,14.7202,36800.0],["2010-05-11",14.5338,15.1668,14.5338,14.8643,42400.0],["2010-05-12",15.2371,15.6063,14.8256,15.5395,41200.0],["2010-05-13",15.4692,15.5536,15.121,15.2687,27400.0],["2010-05-14",15.1597,15.1597,14.4951,14.6041,34200.0],["2010-05-17",14.699,14.8432,14.4212,14.7518,14000.0],["2010-05-18",14.9628,14.9628,14.365,14.4635,42800.0],["2010-05-19",14.4494,14.4494,14.0977,14.256,37000.0],["2010-05-20",14.0696,14.2771,13.4894,13.5773,23800.0],["2010-05-21",13.3979,14.0063,13.3979,13.9957,107800.0],["2010-05-24",14.0239,14.0696,13.6265,13.6793,47200.0],["2010-05-25",13.5914,13.6968,13.405,13.6124,60000.0],["2010-05-26",13.6757,13.8832,13.5527,13.6371,82800.0],["2010-05-27",13.9114,14.1575,13.5667,14.154,29800.0],["2010-05-28",14.0696,14.0696,13.7215,13.9571,33800.0],["2010-06-01",13.7355,13.8305,13.5034,13.5034,81400.0],["2010-06-02",13.6265,13.9008,13.4331,13.6828,114000.0],["2010-06-03",13.6793,14.0274,13.5527,13.7426,24200.0],["2010-06-04",13.5597,13.6757,13.0709,13.0709,61800.0],["2010-06-07",13.1448,13.3065,12.9689,12.9689,33400.0],["2010-06-08",13.0674,13.1307,12.7403,13.0604,39200.0],["2010-06-09",13.1342,13.1342,12.8986,13.1131,60000.0],["2010-06-10",13.2995,13.2995,12.9935,13.2713,23400.0],["2010-06-11",13.092,13.3382,13.0357,13.3382,20400.0],["2010-06-14",13.4226,13.6406,13.2256,13.3206,17200.0],["2010-06-15",13.4226,13.4331,13.1869,13.4226,57800.0],["2010-06-16",13.3135,13.5175,13.2678,13.412,17200.0],["2010-06-17",13.507,13.507,13.0955,13.2045,56200.0],["2010-06-18",13.2995,13.6898,13.0568,13.4226,90600.0],["2010-06-21",13.5703,13.6054,13.2221,13.3135,34600.0],["2010-06-22",13.2502,13.5492,13.0639,13.0955,130000.0],["2010-06-23",13.0604,13.2256,13.0357,13.0885,41400.0],["2010-06-24",13.0146,13.2889,12.99,13.0252,45800.0],["2010-06-25",13.1166,13.3768,13.0604,13.3311,172800.0],["2010-06-28",13.3453,13.3488,13.1012,13.3064,55600.0],["2010-06-29",13.1153,13.1967,12.9844,13.0339,35600.0],["2010-06-30",13.0905,13.2993,12.9101,12.9101,26800.0],["2010-07-01",13.0056,13.1825,12.8676,12.9419,37000.0],["2010-07-02",13.0233,13.0233,12.7191,12.7934,30000.0],["2010-07-06",12.9243,12.9667,12.5705,12.6483,25000.0],["2010-07-07",12.6624,12.9702,12.6624,12.9702,27400.0],["2010-07-08",13.0622,13.133,12.8818,13.0481,28400.0],["2010-07-09",13.0162,13.2674,13.0162,13.2674,24400.0],["2010-07-12",13.2073,13.2073,12.9986,13.0056,8000.0],["2010-07-13",13.2144,13.4656,13.0799,13.3913,40800.0],["2010-07-14",13.4019,13.4019,13.1755,13.2957,26800.0],["2010-07-15",13.3205,13.4267,12.9703,13.0233,21200.0],["2010-07-16",12.903,12.903,12.3369,12.6306,151000.0],["2010-07-19",12.6377,12.8853,12.5917,12.8853,39400.0],["2010-07-20",12.8853,13.5328,12.7969,13.5151,60200.0],["2010-07-21",13.692,13.7274,13.2674,13.2745,59000.0],["2010-07-22",13.508,13.7557,13.2568,13.7168,71600.0],["2010-07-23",13.6602,14.1307,13.6566,14.1272,44000.0],["2010-07-26",14.1484,14.6119,13.9114,14.6013,82000.0],["2010-07-27",14.6614,14.8171,14.2652,14.2652,42200.0],["2010-07-28",14.3005,14.3324,14.0989,14.1696,29600.0],["2010-07-29",14.2581,14.3748,13.9538,14.2333,27400.0],["2010-07-30",14.0281,14.7145,14.0281,14.5694,68000.0],["2010-08-02",14.7711,14.7711,14.4704,14.5517,32800.0],["2010-08-03",14.3925,14.5906,14.1909,14.1909,19800.0],["2010-08-04",14.2722,14.297,14.1767,14.2545,28600.0],["2010-08-05",14.1661,14.3713,14.0246,14.0246,25400.0],["2010-08-06",13.9255,14.1484,13.6248,13.8088,45800.0],["2010-08-09",13.9538,13.968,13.7132,13.8689,51600.0],["2010-08-10",13.6531,13.8477,13.5859,13.6,81400.0],["2010-08-11",13.4231,13.4585,12.8889,13.0233,106000.0],["2010-08-12",12.7721,13.0127,12.7721,12.9136,26800.0],["2010-08-13",12.8464,13.0552,12.8464,12.9419,38000.0],["2010-08-16",12.8747,13.0198,12.8464,13.0162,17400.0],["2010-08-17",13.1578,13.2781,13.0552,13.225,25800.0],["2010-08-18",13.1896,13.4373,13.1012,13.2922,36800.0],["2010-08-19",13.2002,13.2533,12.8181,12.8252,50400.0],["2010-08-20",12.7792,12.9526,12.5103,12.8853,39000.0],["2010-08-23",12.9384,13.1118,12.528,12.5563,74200.0],["2010-08-24",12.3936,12.5528,12.3582,12.4183,27400.0],["2010-08-25",12.3476,12.9809,12.337,12.7261,43600.0],["2010-08-26",12.7757,12.8853,12.4749,12.4855,47200.0],["2010-08-27",12.6377,12.9313,12.5988,12.9101,61000.0],["2010-08-30",12.9101,13.0799,12.7757,12.896,90400.0],["2010-08-31",12.8995,13.2745,12.8995,13.1613,143600.0],["2010-09-01",13.3948,13.5717,13.2144,13.5505,42400.0],["2010-09-02",13.6142,13.6177,13.4125,13.5717,29400.0],["2010-09-03",13.6779,13.7309,13.5646,13.6672,53400.0],["2010-09-07",13.6495,13.6531,13.3064,13.3453,54600.0],["2010-09-08",13.4267,13.6814,13.363,13.4337,39600.0],["2010-09-09",13.6283,13.6425,13.2957,13.4762,21000.0],["2010-09-10",13.5045,13.6566,13.3453,13.4054,24800.0],["2010-09-13",13.5859,13.7911,13.554,13.784,33600.0],["2010-09-14",13.7805,13.7805,13.4833,13.5823,15200.0],["2010-09-15",13.5328,13.6531,13.3347,13.646,15800.0],["2010-09-16",13.5859,13.5859,13.2993,13.3311,8600.0],["2010-09-17",13.5576,13.7805,13.455,13.6212,146000.0],["2010-09-20",13.7274,14.3925,13.692,14.3925,83400.0],["2010-09-21",14.3925,14.5022,14.2227,14.2616,31000.0],["2010-09-22",14.2439,14.4031,14.0104,14.0458,38600.0],["2010-09-23",14.0493,14.3996,13.9786,14.2015,49400.0],["2010-09-24",14.4704,14.5765,14.3642,14.5057,57600.0],["2010-09-27",14.5517,14.5517,14.3288,14.343,49200.0],["2010-09-28",14.432,14.5495,14.2575,14.4818,85200.0],["2010-09-29",14.4747,14.4747,14.3038,14.4355,42400.0],["2010-09-30",14.521,14.5423,14.3537,14.4035,78600.0],["2010-10-01",14.5139,14.6456,14.3323,14.4142,47200.0],["2010-10-04",14.4177,14.5103,14.133,14.133,52800.0],["2010-10-05",14.4427,14.4961,14.2789,14.4889,112400.0],["2010-10-06",14.4889,14.4961,14.3003,14.311,36200.0],["2010-10-07",14.4783,14.4996,14.2077,14.2718,41400.0],["2010-10-08",14.3394,14.4498,14.3288,14.4,41600.0],["2010-10-11",14.4391,14.4498,14.2896,14.2896,12400.0],["2010-10-12",14.2504,14.311,14.2077,14.2647,21200.0],["2010-10-13",14.3643,14.4711,14.2754,14.4,47200.0],["2010-10-14",14.4,14.4676,14.2576,14.4,37200.0],["2010-10-15",14.5779,14.6883,14.3252,14.4284,63200.0],["2010-10-18",14.4818,14.6776,14.4142,14.5922,69800.0],["2010-10-19",14.4462,14.6883,14.2575,14.3786,71000.0],["2010-10-20",14.4177,14.6313,14.3821,14.4996,29000.0],["2010-10-21",14.5957,14.6491,14.3679,14.5673,36600.0],["2010-10-22",14.6669,14.8093,14.6563,14.7773,39800.0],["2010-10-25",14.9411,14.9411,14.731,14.7595,38800.0],["2010-10-26",14.6883,14.7951,14.6883,14.788,19000.0],["2010-10-27",14.731,14.8521,14.5067,14.6812,35800.0],["2010-10-28",14.8236,14.8236,14.5708,14.6527,20400.0],["2010-10-29",14.6313,14.8022,14.6313,14.6313,22200.0],["2010-11-01",14.6669,14.6669,14.3537,14.5423,57600.0],["2010-11-02",14.6669,14.8378,14.6313,14.8271,38200.0],["2010-11-03",14.8734,14.909,14.7737,14.8592,16000.0],["2010-11-04",15.0407,15.1155,14.7417,15.1155,44600.0],["2010-11-05",15.1475,15.2721,14.9589,15.1938,33200.0],["2010-11-08",15.1831,15.1831,14.9482,15.0799,17400.0],["2010-11-09",15.1297,15.1297,14.6563,14.7453,42000.0],["2010-11-10",14.7773,15.1226,14.7773,15.1226,28000.0],["2010-11-11",14.9838,14.9838,14.7132,14.788,20600.0],["2010-11-12",14.6776,15.1226,14.5281,14.8343,80200.0],["2010-11-15",14.9411,15.1369,14.7844,15.0051,11600.0],["2010-11-16",14.9268,14.9268,14.7737,14.8805,19600.0],["2010-11-17",14.8734,14.9945,14.8129,14.8948,12600.0],["2010-11-18",15.0657,15.0657,14.3857,14.8449,29800.0],["2010-11-19",14.8663,14.8663,14.6064,14.8556,25800.0],["2010-11-22",14.8093,14.8093,14.2682,14.5957,33200.0],["2010-11-23",14.4284,14.6776,14.4284,14.4854,22800.0],["2010-11-24",14.6029,14.7773,14.3643,14.7773,13800.0],["2010-11-26",14.6954,14.6954,14.4783,14.4996,4200.0],["2010-11-29",14.4213,14.5245,14.2789,14.4783,29600.0],["2010-11-30",14.3501,14.5067,14.2362,14.4462,76400.0],["2010-12-01",14.6812,14.6812,14.3821,14.6385,31200.0],["2010-12-02",14.642,14.909,14.5815,14.7915,20800.0],["2010-12-03",14.7203,14.7631,14.3857,14.7417,22400.0],["2010-12-06",14.6491,14.8378,14.5601,14.7773,42000.0],["2010-12-07",14.8877,14.9268,14.7631,14.8521,26400.0],["2010-12-08",14.8805,15.1547,14.8805,15.0372,24200.0],["2010-12-09",14.8592,14.998,14.8592,14.9945,25000.0],["2010-12-10",14.9553,14.9695,14.9126,14.9517,19600.0],["2010-12-13",14.9695,14.9695,14.8271,14.8378,16000.0],["2010-12-14",14.9268,14.9268,14.8271,14.8805,42000.0],["2010-12-15",14.9126,14.9517,14.8271,14.8271,25600.0],["2010-12-16",14.8236,14.9945,14.8236,14.8592,27400.0],["2010-12-17",14.8592,14.9161,14.6135,14.6847,81800.0],["2010-12-20",14.699,14.9268,14.4071,14.61,30600.0],["2010-12-21",14.642,14.9945,14.4925,14.9838,38200.0],["2010-12-22",14.998,15.1903,14.7915,15.1404,35400.0],["2010-12-23",15.1333,15.2543,14.9482,15.2472,58800.0],["2010-12-27",15.1902,15.4822,15.1902,15.4822,12200.0],["2010-12-28",15.4537,15.5142,15.3291,15.3611,15000.0],["2010-12-29",15.4256,15.4471,15.0818,15.0818,22200.0],["2010-12-30",15.0174,15.1176,14.8956,15.0031,17800.0],["2010-12-31",14.9995,15.0317,14.7488,14.7488,86600.0],["2011-01-03",14.9458,15.1893,14.9279,15.0568,26200.0],["2011-01-04",15.1176,15.2358,14.7667,14.8598,51200.0],["2011-01-05",14.867,15.1821,14.6951,15.132,96200.0],["2011-01-06",15.1678,15.1678,14.9207,15.1141,28400.0],["2011-01-07",15.2286,15.268,15.1105,15.1749,30400.0],["2011-01-10",15.1069,15.1678,15.0317,15.1033,40200.0],["2011-01-11",15.1678,15.2251,15.1033,15.2107,22200.0],["2011-01-12",15.3432,15.6297,15.3432,15.4578,14600.0],["2011-01-13",15.2,15.4972,15.2,15.4721,26000.0],["2011-01-14",15.5044,15.9949,15.3826,15.8195,45000.0],["2011-01-18",15.7407,15.8409,15.3755,15.8409,23800.0],["2011-01-19",15.8409,15.8409,15.3504,15.6404,41400.0],["2011-01-20",15.5437,15.6941,15.4292,15.4292,19000.0],["2011-01-21",15.5008,15.5008,14.867,14.9637,32400.0],["2011-01-24",14.9637,15.1176,14.9637,15.0353,14200.0],["2011-01-25",14.9995,15.1141,14.9135,15.0138,15000.0],["2011-01-26",15.1176,15.2645,15.0353,15.1928,26800.0],["2011-01-27",15.2645,15.311,15.0031,15.0818,10400.0],["2011-01-28",15.089,15.2931,14.6557,14.688,55800.0],["2011-01-31",14.7596,14.9207,14.5018,14.5232,77000.0],["2011-02-01",14.6557,14.9565,14.5447,14.8813,21600.0],["2011-02-02",14.824,14.9601,14.7417,14.7811,7800.0],["2011-02-03",14.8133,14.9064,14.5268,14.5985,31800.0],["2011-02-04",14.5519,14.6665,14.5018,14.5555,18400.0],["2011-02-07",14.5555,14.8742,14.5447,14.8312,45200.0],["2011-02-08",14.8276,15.2645,14.7811,15.2609,14200.0],["2011-02-09",15.1535,15.379,14.9995,15.2179,37200.0],["2011-02-10",15.2179,15.3504,15.0604,15.1212,63600.0],["2011-02-11",15.0818,15.5187,15.0711,15.4757,68000.0],["2011-02-14",15.4041,15.5939,15.1212,15.311,41800.0],["2011-02-15",15.2967,15.4471,15.1033,15.2716,46200.0],["2011-02-16",15.3038,15.5115,15.1678,15.3468,31600.0],["2011-02-17",15.3182,15.3826,15.1642,15.3683,39000.0],["2011-02-18",15.3969,15.5079,15.2394,15.4077,38600.0],["2011-02-22",15.2788,15.2788,14.7918,14.9887,60400.0],["2011-02-23",15.0031,15.0604,14.8527,14.867,14800.0],["2011-02-24",14.867,14.9243,14.8276,14.9171,24200.0],["2011-02-25",14.9207,15.0317,14.5197,15.0174,12200.0],["2011-02-28",15.0317,15.0603,14.8706,15.0532,24000.0],["2011-03-01",15.0675,15.1714,14.8634,14.9601,21000.0],["2011-03-02",15.0031,15.0031,14.8634,15.0031,13800.0],["2011-03-03",15.0389,15.4041,15.0389,15.4041,40200.0],["2011-03-04",15.4399,15.4506,15.2716,15.2716,21800.0],["2011-03-07",15.2931,15.4399,15.0389,15.046,27000.0],["2011-03-08",15.0425,15.3217,14.8742,15.3217,19200.0],["2011-03-09",15.3182,15.465,15.2895,15.3969,9800.0],["2011-03-10",15.2895,15.3074,15.0783,15.0997,30600.0],["2011-03-11",15.0997,15.3038,14.9422,15.1284,34600.0],["2011-03-14",14.9923,15.2179,14.7632,15.1284,39600.0],["2011-03-15",14.7918,15.1391,14.7918,15.1212,69600.0],["2011-03-16",15.0997,15.243,14.8706,14.8706,49600.0],["2011-03-17",15.0389,15.0389,14.7596,14.8097,65200.0],["2011-03-18",14.8813,15.0389,14.5877,14.6808,208200.0],["2011-03-21",14.8455,15.0389,14.6987,15.0389,52800.0],["2011-03-22",15.0138,15.2465,14.9493,15.1821,29600.0],["2011-03-23",15.1176,15.4686,15.0496,15.4399,25000.0],["2011-03-24",15.4506,15.5688,15.2286,15.4041,32000.0],["2011-03-25",15.4363,15.6476,15.4077,15.4399,90600.0],["2011-03-28",15.4041,15.5115,15.1105,15.1105,58200.0],["2011-03-29",15.1033,15.1429,15.0565,15.1393,16000.0],["2011-03-30",15.1609,15.4455,15.1141,15.2726,66800.0],["2011-03-31",15.2149,15.4383,15.1861,15.3734,62600.0],["2011-04-01",15.4131,15.5103,15.269,15.4707,130200.0],["2011-04-04",15.4527,15.4887,15.305,15.3806,115200.0],["2011-04-05",15.3806,15.3806,15.2798,15.3374,24800.0],["2011-04-06",15.1537,15.4275,15.1537,15.3842,15600.0],["2011-04-07",15.395,15.395,15.042,15.1357,17800.0],["2011-04-08",15.1501,15.2149,14.7287,14.7935,33600.0],["2011-04-11",14.7827,14.8475,14.7071,14.7539,28800.0],["2011-04-12",14.6962,14.8475,14.599,14.617,17600.0],["2011-04-13",14.6746,14.7575,14.3649,14.599,119200.0],["2011-04-14",14.527,14.6999,14.3216,14.5918,56400.0],["2011-04-15",14.5306,14.6782,14.5306,14.6098,32600.0],["2011-04-18",14.4333,14.6134,14.3397,14.3397,19600.0],["2011-04-19",14.3793,14.4441,14.1415,14.1704,112400.0],["2011-04-20",14.0479,14.3289,14.0479,14.2316,79600.0],["2011-04-21",14.2892,14.4945,14.2676,14.336,47200.0],["2011-04-25",14.2316,14.2964,14.1343,14.2424,33000.0],["2011-04-26",14.2856,14.6134,14.2316,14.5161,47800.0],["2011-04-27",14.4945,14.5594,14.4081,14.4621,26000.0],["2011-04-28",14.4081,14.5197,14.4081,14.5197,36000.0],["2011-04-29",14.5378,14.5882,14.4621,14.5053,78000.0],["2011-05-02",14.5306,14.5306,14.2064,14.2064,18200.0],["2011-05-03",14.2316,14.4873,14.1956,14.4405,206000.0],["2011-05-04",14.4981,14.4981,14.2172,14.264,45600.0],["2011-05-05",14.1848,14.4801,14.1559,14.4081,77000.0],["2011-05-06",14.5306,14.5306,14.3036,14.4261,26000.0],["2011-05-09",14.4009,14.4261,14.1956,14.336,20000.0],["2011-05-10",14.3685,14.4873,14.3036,14.4873,28000.0],["2011-05-11",14.4801,14.5558,14.2712,14.3937,78400.0],["2011-05-12",14.3685,14.7323,14.3685,14.6998,50000.0],["2011-05-13",14.7179,14.7251,14.1992,14.2352,22000.0],["2011-05-16",14.1848,14.4441,14.1776,14.4081,49600.0],["2011-05-17",14.318,14.4765,14.228,14.4081,74200.0],["2011-05-18",14.4657,14.4657,14.2424,14.3613,22400.0],["2011-05-19",14.4189,14.4189,14.228,14.2748,19400.0],["2011-05-20",14.228,14.4945,13.9038,13.9218,41800.0],["2011-05-23",13.7813,13.7813,13.5976,13.6517,30000.0],["2011-05-24",13.6877,13.7453,13.6192,13.6445,73000.0],["2011-05-25",13.6012,13.7309,13.5076,13.6517,38200.0],["2011-05-26",13.5796,13.7993,13.5796,13.7633,59000.0],["2011-05-27",13.7741,13.7921,13.6337,13.7237,27800.0],["2011-05-31",13.7993,14.4045,13.7885,14.3973,150800.0],["2011-06-01",14.2892,14.3829,13.7417,13.7417,64000.0],["2011-06-02",13.7957,13.9038,13.7777,13.8498,25600.0],["2011-06-03",13.7165,13.947,13.5652,13.6769,64000.0],["2011-06-06",13.6805,13.8894,13.5688,13.7345,28400.0],["2011-06-07",13.8066,14.0155,13.7849,13.8714,15600.0],["2011-06-08",13.7705,13.8138,13.5616,13.5616,24000.0],["2011-06-09",13.5436,13.5436,13.3383,13.3455,56600.0],["2011-06-10",13.3275,13.3743,13.0429,13.3167,115600.0],["2011-06-13",13.3275,13.6625,13.205,13.5796,78800.0],["2011-06-14",13.6553,13.7849,13.594,13.6517,29200.0],["2011-06-15",13.5472,13.5544,13.2987,13.3887,158600.0],["2011-06-16",13.3779,13.8102,13.3779,13.7597,17400.0],["2011-06-17",13.7885,13.7885,13.4788,13.6301,58800.0],["2011-06-20",13.5868,14.0047,13.5832,13.9975,37800.0],["2011-06-21",14.0443,14.228,13.8858,14.2064,24600.0],["2011-06-22",14.192,14.192,13.6877,13.7201,32000.0],["2011-06-23",13.6229,13.6229,13.3203,13.5256,132400.0],["2011-06-24",13.5364,13.7705,13.4716,13.7597,229400.0],["2011-06-27",13.6841,14.0227,13.6481,13.929,30400.0],["2011-06-28",13.9979,14.0632,12.7,14.0632,42800.0],["2011-06-29",14.0559,14.0595,13.8674,14.016,18400.0],["2011-06-30",14.0849,14.1212,13.8928,13.9943,28000.0],["2011-07-01",14.0269,14.1248,14.0197,14.0704,28400.0],["2011-07-05",14.0922,14.103,13.958,14.0414,22600.0],["2011-07-06",13.9725,14.3532,13.9725,14.2009,33600.0],["2011-07-07",14.2589,14.4946,14.0269,14.3931,20600.0],["2011-07-08",14.2009,14.4873,14.1611,14.2553,17000.0],["2011-07-11",14.1212,14.2626,13.9617,14.1756,48000.0],["2011-07-12",14.1901,14.3822,13.987,14.2589,96400.0],["2011-07-13",14.2698,14.4801,14.2408,14.3931,37600.0],["2011-07-14",14.3641,14.3858,14.0269,14.0414,28000.0],["2011-07-15",14.0487,14.3206,13.9218,14.1067,65400.0],["2011-07-18",14.0342,14.1248,13.9363,13.9834,18600.0],["2011-07-19",14.045,14.4438,14.045,14.3713,26400.0],["2011-07-20",13.9943,14.3568,13.9363,13.9943,49200.0],["2011-07-21",14.103,14.1502,14.0595,14.1466,21000.0],["2011-07-22",14.1502,14.2118,13.9943,14.1139,50600.0],["2011-07-25",13.9399,14.2372,13.9363,13.9907,64200.0],["2011-07-26",13.9689,14.074,13.9508,13.9979,35400.0],["2011-07-27",13.9979,14.0813,13.9218,13.9254,51000.0],["2011-07-28",13.9943,13.9943,13.7949,13.8021,26000.0],["2011-07-29",13.7296,13.842,13.6716,13.8275,94200.0],["2011-08-01",13.929,14.0269,13.813,13.9435,79800.0],["2011-08-02",13.9254,14.161,13.8311,13.8311,28000.0],["2011-08-03",13.8348,14.0559,13.7622,14.0342,40800.0],["2011-08-04",13.929,14.0233,13.6426,13.6426,78200.0],["2011-08-05",13.7659,13.7804,13.4867,13.6426,31200.0],["2011-08-08",13.3997,13.6426,12.1272,12.2758,113000.0],["2011-08-09",12.3338,13.1894,11.6776,12.6093,121200.0],["2011-08-10",12.5948,12.5948,11.8226,11.964,62800.0],["2011-08-11",11.8444,12.6021,11.8154,12.584,54000.0],["2011-08-12",12.6057,12.6782,12.0583,12.0583,65200.0],["2011-08-15",12.1598,12.6239,12.1598,12.4172,51200.0],["2011-08-16",12.3519,12.3628,12.1127,12.196,40400.0],["2011-08-17",12.2686,12.439,12.1489,12.1525,41400.0],["2011-08-18",11.8915,12.2831,11.6776,11.8226,82800.0],["2011-08-19",11.7392,12.0764,11.6812,11.7537,87800.0],["2011-08-22",11.9713,11.9713,11.5543,11.7284,37400.0],["2011-08-23",11.7284,12.2686,11.7284,12.2214,93200.0],["2011-08-24",12.2106,12.6782,12.2069,12.6674,33400.0],["2011-08-25",12.7217,12.7834,12.2939,12.4571,99800.0],["2011-08-26",12.4571,12.7471,12.3737,12.6384,40000.0],["2011-08-29",12.7362,13.1423,12.7362,13.0843,67000.0],["2011-08-30",12.9864,13.0154,12.6275,12.9501,70000.0],["2011-08-31",12.9791,12.9791,12.6456,12.9501,49400.0],["2011-09-01",12.9574,13.0517,12.6021,12.6456,54600.0],["2011-09-02",12.4897,12.5658,12.1489,12.2251,102800.0],["2011-09-06",11.964,12.2178,11.964,12.1598,36800.0],["2011-09-07",12.3084,12.8631,12.1453,12.7798,43600.0],["2011-09-08",12.7653,12.816,12.2541,12.468,36800.0],["2011-09-09",12.3882,12.4281,11.993,12.1235,67600.0],["2011-09-12",11.964,12.4063,11.964,12.3374,23600.0],["2011-09-13",12.4027,12.6021,12.3882,12.5513,38200.0],["2011-09-14",12.6202,12.7362,12.4716,12.6891,47400.0],["2011-09-15",12.7109,12.8341,12.6094,12.8088,19400.0],["2011-09-16",12.8776,12.8776,12.4643,12.5477,65800.0],["2011-09-19",12.3592,12.4716,12.0547,12.3447,54600.0],["2011-09-20",12.2069,12.3411,11.993,12.0148,21800.0],["2011-09-21",12.0547,12.1054,11.3078,11.3296,49600.0],["2011-09-22",11.1773,11.4057,11.0577,11.1193,104400.0],["2011-09-23",11.2389,11.5688,11.2389,11.5145,52600.0],["2011-09-26",11.5688,11.7175,11.4456,11.7066,42400.0],["2011-09-27",11.877,12.2976,11.6957,11.877,45000.0],["2011-09-28",11.9099,11.9721,11.5151,11.5188,43200.0],["2011-09-29",11.7527,11.9318,11.5882,11.8916,29200.0],["2011-09-30",11.771,12.3376,11.4274,12.1219,56200.0],["2011-10-03",12.0634,12.2133,11.4712,11.4968,58200.0],["2011-10-04",11.4968,12.9554,11.4603,12.6666,89400.0],["2011-10-05",12.6264,12.8165,12.3778,12.6886,24600.0],["2011-10-06",12.6008,13.1565,12.4473,13.1163,36000.0],["2011-10-07",13.1418,13.1418,12.2755,12.4034,26200.0],["2011-10-10",12.5935,12.97,12.535,12.9627,42800.0],["2011-10-11",12.9042,13.1565,12.6593,12.9993,25600.0],["2011-10-12",13.0322,13.4014,12.9993,13.3868,40000.0],["2011-10-13",13.2405,13.2405,12.6154,12.9481,26000.0],["2011-10-14",13.0358,13.851,13.0358,13.6024,53000.0],["2011-10-17",13.533,13.533,12.9627,13.0212,32800.0],["2011-10-18",13.1236,13.7377,13.1236,13.6061,58200.0],["2011-10-19",13.7414,13.8474,13.2479,13.3246,24600.0],["2011-10-20",13.3831,13.3831,13.087,13.2405,10200.0],["2011-10-21",13.8145,13.9205,13.5366,13.6938,64000.0],["2011-10-24",13.9241,14.191,13.7121,14.1618,32800.0],["2011-10-25",14.0777,14.0777,13.5293,13.5695,32600.0],["2011-10-26",13.8474,13.8839,13.4672,13.851,24000.0],["2011-10-27",14.1471,14.8051,13.9205,14.7284,90400.0],["2011-10-28",14.6589,14.9331,14.4725,14.6333,35400.0],["2011-10-31",14.4469,14.5017,14.0155,14.1471,44400.0],["2011-11-01",13.8912,14.1983,13.2296,13.3612,71800.0],["2011-11-02",13.5293,13.9022,13.4489,13.7998,30000.0],["2011-11-03",13.9022,14.4359,13.734,14.3263,29200.0],["2011-11-04",14.3738,14.3738,13.7158,13.9973,32000.0],["2011-11-07",14.0155,14.0813,13.3246,13.8218,35600.0],["2011-11-08",13.9607,14.1142,13.6207,14.085,33800.0],["2011-11-09",13.756,13.8035,13.204,13.204,41800.0],["2011-11-10",13.4891,13.5257,13.2515,13.4197,16400.0],["2011-11-11",13.4197,13.7633,13.416,13.6171,39600.0],["2011-11-14",13.5915,13.5915,13.0614,13.1711,24200.0],["2011-11-15",13.1418,13.5622,13.1418,13.533,22400.0],["2011-11-16",13.5111,13.6938,13.2186,13.299,21400.0],["2011-11-17",13.3466,13.4818,13.2003,13.2003,21400.0],["2011-11-18",13.2661,13.4928,13.2003,13.427,14800.0],["2011-11-21",13.2917,13.3648,13.0687,13.0687,32800.0],["2011-11-22",12.9773,13.0724,12.758,12.758,22800.0],["2011-11-23",12.7141,12.7141,12.1475,12.1731,58800.0],["2011-11-25",12.1731,12.3011,12.0817,12.0854,32400.0],["2011-11-28",12.429,12.6118,12.3157,12.4546,61000.0],["2011-11-29",12.5825,12.5825,12.3815,12.3924,40400.0],["2011-11-30",12.9225,13.5769,12.8384,13.5732,111800.0],["2011-12-01",13.3466,13.6938,13.2296,13.2332,60400.0],["2011-12-02",13.4708,13.5586,13.1455,13.3392,110600.0],["2011-12-05",13.5988,13.6902,13.1492,13.6098,32400.0],["2011-12-06",13.6573,13.7706,13.405,13.7012,25200.0],["2011-12-07",13.5696,13.8876,13.3539,13.756,18600.0],["2011-12-08",13.4343,13.5915,13.0943,13.1784,30400.0],["2011-12-09",13.1747,13.65,13.0724,13.5878,21800.0],["2011-12-12",13.4379,13.544,13.2808,13.3612,44800.0],["2011-12-13",13.544,13.544,12.8786,12.9444,27000.0],["2011-12-14",12.8165,13.2515,12.8165,13.2515,28000.0],["2011-12-15",13.2552,13.4306,13.1857,13.3356,22600.0],["2011-12-16",13.4782,13.6353,13.1601,13.2223,88200.0],["2011-12-19",13.2588,13.5147,12.9371,13.0029,54000.0],["2011-12-20",13.3027,13.6024,13.3027,13.5805,48200.0],["2011-12-21",13.5111,13.7341,13.4124,13.6865,21400.0],["2011-12-22",13.6902,13.8181,13.628,13.7487,23000.0],["2011-12-23",13.8254,13.8254,13.6427,13.7267,15200.0],["2011-12-27",13.6171,13.6792,13.4489,13.628,23200.0],["2011-12-28",13.6354,13.7901,13.4881,13.6538,61000.0],["2011-12-29",13.6538,13.8784,13.6317,13.8784,32400.0],["2011-12-30",13.8527,13.8711,13.7127,13.8232,21600.0],["2012-01-03",14.0441,14.2761,13.8306,14.254,50600.0],["2012-01-04",14.2098,14.3387,14.1656,14.2908,15800.0],["2012-01-05",14.2688,14.4602,13.9926,14.4308,29200.0],["2012-01-06",14.4344,14.486,14.2687,14.3976,20000.0],["2012-01-09",14.5118,14.6517,14.2577,14.4713,28800.0],["2012-01-10",14.6112,14.6848,14.4897,14.6591,32400.0],["2012-01-11",14.5891,14.5965,14.4271,14.5854,35000.0],["2012-01-12",14.5523,14.6959,14.4676,14.5633,21800.0],["2012-01-13",14.3534,14.5854,14.2651,14.4639,32600.0],["2012-01-17",14.6775,14.6812,14.3608,14.4565,52400.0],["2012-01-18",14.4271,14.8579,14.4013,14.8579,38800.0],["2012-01-19",14.9131,15.0052,14.5854,14.95,57000.0],["2012-01-20",14.9757,15.0752,14.7401,15.0236,48800.0],["2012-01-23",15.0052,15.0568,14.729,14.8911,25400.0],["2012-01-24",14.8579,14.9352,14.5817,14.6333,70800.0],["2012-01-25",14.6885,14.6885,14.3645,14.5781,39000.0],["2012-01-26",14.6149,14.6296,14.2724,14.5265,23000.0],["2012-01-27",14.5339,14.6812,14.4786,14.5376,19000.0],["2012-01-30",14.4897,14.729,14.3645,14.729,42400.0],["2012-01-31",14.8726,14.8726,14.4234,14.7879,76200.0],["2012-02-01",14.8285,15.2077,14.8027,15.204,68200.0],["2012-02-02",15.1635,15.2225,14.8248,15.1856,46800.0],["2012-02-03",15.4471,15.7159,15.2814,15.6938,70600.0],["2012-02-06",15.6643,15.6643,15.344,15.3587,14400.0],["2012-02-07",15.2998,15.4876,15.2814,15.4139,23000.0],["2012-02-08",15.3771,15.5318,15.1341,15.2961,29800.0],["2012-02-09",15.3587,15.4102,14.8285,14.8947,27600.0],["2012-02-10",14.7327,14.8947,14.7327,14.7327,30800.0],["2012-02-13",14.961,15.0126,14.8874,14.9536,10400.0],["2012-02-14",14.7843,14.8579,14.729,14.8064,19400.0],["2012-02-15",14.9537,14.9537,14.7474,14.8211,18800.0],["2012-02-16",14.7511,15.2077,14.7511,15.204,14200.0],["2012-02-17",15.1856,15.2482,15.1451,15.1709,14200.0],["2012-02-21",15.2593,15.2593,14.7474,14.9279,14400.0],["2012-02-22",14.8432,14.9942,14.8395,14.8395,19800.0],["2012-02-23",14.8947,15.2188,14.8395,15.2077,28400.0],["2012-02-24",15.1672,15.2409,14.9942,14.9942,8800.0],["2012-02-27",14.9205,15.2814,14.9205,15.2814,60000.0],["2012-02-28",15.2556,15.4102,15.2335,15.2998,33000.0],["2012-02-29",15.2887,15.2887,15.0015,15.0715,70400.0],["2012-03-01",15.1746,15.1856,14.8395,14.8616,51800.0],["2012-03-02",14.9905,14.9905,14.4786,14.5265,66000.0],["2012-03-05",14.5044,14.7806,14.3682,14.7806,32800.0],["2012-03-06",14.6075,14.7548,14.5228,14.6701,32000.0],["2012-03-07",14.7843,14.8984,14.5854,14.8837,9600.0],["2012-03-08",14.9389,14.9389,14.7327,14.8542,10800.0],["2012-03-09",14.869,15.1635,14.869,15.0089,24400.0],["2012-03-12",15.0236,15.0973,14.9205,14.9978,15200.0],["2012-03-13",15.0973,15.4471,15.0236,15.4471,24600.0],["2012-03-14",15.3403,15.4655,15.0604,15.1672,21400.0],["2012-03-15",15.1709,15.2777,15.0604,15.274,19400.0],["2012-03-16",15.3108,15.3955,15.0788,15.344,52400.0],["2012-03-19",15.3182,15.7232,15.3182,15.6827,33600.0],["2012-03-20",15.5097,15.6091,15.4102,15.517,16000.0],["2012-03-21",15.6091,15.7048,15.4471,15.5023,14600.0],["2012-03-22",15.274,15.3624,15.2261,15.3145,19200.0],["2012-03-23",15.3808,15.6864,15.3808,15.6864,15400.0],["2012-03-26",15.8079,16.132,15.7196,16.0878,30600.0],["2012-03-27",15.9736,16.0951,15.9626,15.9773,20200.0],["2012-03-28",16.0289,16.2019,15.9074,16.1283,25600.0],["2012-03-29",16.051,16.1614,15.9442,16.1172,19200.0],["2012-03-30",16.2019,16.2019,16.0399,16.0399,26400.0],["2012-04-02",16.0289,16.1246,15.8079,16.062,43600.0],["2012-04-03",16.0289,16.0915,15.9626,15.981,35400.0],["2012-04-04",15.8889,15.9626,15.7306,15.8043,32000.0],["2012-04-05",15.749,15.749,15.5759,15.6533,37800.0],["2012-04-09",15.2998,15.3476,15.2261,15.2445,21200.0],["2012-04-10",15.2261,15.4692,15.0457,15.1709,58600.0],["2012-04-11",15.3377,15.5934,15.271,15.5934,22000.0],["2012-04-12",15.5045,15.8344,15.5045,15.7528,16800.0],["2012-04-13",15.6083,15.6305,15.4897,15.5267,30800.0],["2012-04-16",15.5823,15.7751,15.5416,15.6565,14600.0],["2012-04-17",15.953,16.1235,15.8121,15.9715,52000.0],["2012-04-18",15.8233,16.0271,15.8233,15.9382,35400.0],["2012-04-19",16.016,16.1235,15.8751,15.9382,25400.0],["2012-04-20",16.1235,16.2458,16.0012,16.105,34600.0],["2012-04-23",15.9159,15.9419,15.6972,15.7565,20400.0],["2012-04-24",15.7269,16.0382,15.5712,16.0123,16000.0],["2012-04-25",16.1383,16.3088,16.0531,16.0901,51800.0],["2012-04-26",16.0901,16.2199,15.8863,16.016,16200.0],["2012-04-27",16.016,16.0864,15.8233,15.9826,101400.0],["2012-04-30",15.9789,15.9826,15.4378,15.4563,40000.0],["2012-05-01",15.5008,15.7936,15.1857,15.1894,28000.0],["2012-05-02",15.2006,15.2006,14.9745,15.1116,21800.0],["2012-05-03",15.0449,15.0819,14.7928,14.8781,28000.0],["2012-05-04",14.8818,15.0301,14.5742,14.5927,51800.0],["2012-05-07",14.5556,14.8744,14.5556,14.7484,19800.0],["2012-05-08",14.6075,15.1598,14.5927,15.1413,33400.0],["2012-05-09",14.9967,15.1079,14.8707,15.0189,22000.0],["2012-05-10",15.1264,15.1968,14.9411,15.1413,11800.0],["2012-05-11",14.9782,15.3896,14.8151,14.841,32800.0],["2012-05-14",14.6409,14.8744,14.5853,14.6631,27800.0],["2012-05-15",14.6742,14.7521,14.5556,14.5742,9000.0],["2012-05-16",14.5667,14.7372,14.2776,14.3036,35600.0],["2012-05-17",14.285,14.3629,14.1145,14.1219,33400.0],["2012-05-18",14.0663,14.2294,13.9107,13.9811,42800.0],["2012-05-21",13.9922,14.4444,13.9922,14.3851,53800.0],["2012-05-22",14.5334,14.6668,14.1664,14.2962,26000.0],["2012-05-23",14.1034,14.3443,13.9811,14.1627,52000.0],["2012-05-24",14.1627,14.2369,13.9144,14.0849,37000.0],["2012-05-25",14.2369,14.2702,13.9218,13.9774,21800.0],["2012-05-29",14.1627,14.1738,13.8254,14.096,23800.0],["2012-05-30",13.8996,13.944,13.7439,13.8996,40000.0],["2012-05-31",13.8625,14.096,13.8106,14.0589,92200.0],["2012-06-01",13.9292,14.1887,13.6067,13.6512,50600.0],["2012-06-04",13.7772,13.9144,13.6883,13.8959,26600.0],["2012-06-05",13.7698,14.1553,13.5252,14.1479,57200.0],["2012-06-06",14.1701,14.526,14.1701,14.4852,30800.0],["2012-06-07",14.7002,14.7002,14.2183,14.3258,26000.0],["2012-06-08",14.4555,14.6483,14.1368,14.6112,34400.0],["2012-06-11",14.7669,14.7706,14.3777,14.3851,48400.0],["2012-06-12",14.5223,14.7187,14.348,14.5667,19600.0],["2012-06-13",14.5927,14.7484,14.3443,14.5148,45600.0],["2012-06-14",14.526,14.7187,14.4074,14.6928,19000.0],["2012-06-15",14.6186,15.0301,14.5371,14.9226,64400.0],["2012-06-18",14.8707,14.9819,14.5816,14.6112,31800.0],["2012-06-19",14.6149,15.1413,14.5779,15.0041,47600.0],["2012-06-20",14.9745,15.1746,14.8262,14.9226,4000.0],["2012-06-21",14.9596,15.1487,14.5519,14.7335,32200.0],["2012-06-22",14.7854,15.1635,14.6631,15.1375,76800.0],["2012-06-25",14.8744,15.0375,14.7224,14.8447,57000.0],["2012-06-26",14.8225,15.0449,14.7928,15.0078,14200.0],["2012-06-27",14.9705,15.3623,14.9332,15.3026,22000.0],["2012-06-28",15.1757,15.3101,14.9966,15.1981,21800.0],["2012-06-29",15.3362,15.672,15.0041,15.6384,46800.0],["2012-07-02",15.6534,15.8399,15.2839,15.8399,60200.0],["2012-07-03",15.616,15.8586,15.616,15.8586,8200.0],["2012-07-05",15.8138,16.1683,15.672,16.019,134400.0],["2012-07-06",15.8362,16.0451,15.769,15.9071,37800.0],["2012-07-09",15.7802,15.9892,15.7504,15.8847,7000.0],["2012-07-10",16.0004,16.0004,15.5899,15.7205,23200.0],["2012-07-11",15.7243,16.0153,15.5974,15.8772,77600.0],["2012-07-12",15.6869,16.0041,15.6533,15.9145,17200.0],["2012-07-13",15.978,16.172,15.7541,16.1049,198200.0],["2012-07-16",16.1011,16.2317,15.8884,15.9071,9000.0],["2012-07-17",16.0377,16.1571,15.8586,16.0414,35200.0],["2012-07-18",15.9519,16.1198,15.8735,16.034,25600.0],["2012-07-19",16.0526,16.0526,15.672,15.6757,65000.0],["2012-07-20",15.672,15.672,15.3586,15.4742,64000.0],["2012-07-23",15.2168,15.6981,15.1869,15.1869,75000.0],["2012-07-24",15.2093,15.2578,14.9332,14.963,97200.0],["2012-07-25",15.0339,15.325,14.9817,15.1907,101200.0],["2012-07-26",15.4556,15.4556,15.1869,15.1869,11600.0],["2012-07-27",15.2578,15.5302,15.0974,15.5227,26600.0],["2012-07-30",15.5004,15.5004,15.1571,15.1571,17000.0],["2012-07-31",15.1981,15.269,15.0227,15.1571,28800.0],["2012-08-01",15.1571,15.3287,14.9257,14.9257,37400.0],["2012-08-02",14.9257,15.1757,14.9257,15.0675,38600.0],["2012-08-03",15.3623,15.6272,15.2392,15.4556,30000.0],["2012-08-06",15.4145,15.5339,15.3436,15.3586,14800.0],["2012-08-07",15.3921,15.5414,15.3362,15.4183,19400.0],["2012-08-08",15.3623,15.5414,15.1907,15.2056,20000.0],["2012-08-09",15.2466,15.3287,15.0862,15.2541,17800.0],["2012-08-10",15.2205,15.2765,15.1198,15.2168,11400.0],["2012-08-13",15.1869,15.2877,15.0377,15.2802,22600.0],["2012-08-14",15.3063,15.3996,15.1086,15.1347,30600.0],["2012-08-15",15.1123,15.2392,15.0339,15.2392,118600.0],["2012-08-16",15.1907,15.2877,15.1086,15.2765,13200.0],["2012-08-17",15.2168,15.5377,15.1384,15.4183,15400.0],["2012-08-20",15.3436,15.5489,15.228,15.3959,33600.0],["2012-08-21",15.4966,15.6944,15.4257,15.5675,68200.0],["2012-08-22",15.5041,15.6757,15.3996,15.4742,180400.0],["2012-08-23",15.4742,15.5451,15.3548,15.4892,78000.0],["2012-08-24",15.4742,15.6944,15.4519,15.5936,69000.0],["2012-08-27",15.5937,15.6907,15.4631,15.6048,39000.0],["2012-08-28",15.5265,15.6832,15.4593,15.6571,20600.0],["2012-08-29",15.6683,15.8362,15.6048,15.8362,38400.0],["2012-08-30",15.8735,15.8735,15.463,15.4742,6400.0],["2012-08-31",15.6496,15.6757,15.4332,15.4407,41000.0],["2012-09-04",15.6384,15.7839,15.3772,15.7466,79200.0],["2012-09-05",15.8399,15.8623,15.7019,15.7242,27400.0],["2012-09-06",15.881,16.0451,15.7168,15.9817,31400.0],["2012-09-07",16.0452,16.0452,15.7765,15.9108,17200.0],["2012-09-10",15.9108,16.0078,15.8474,15.922,22400.0],["2012-09-11",15.866,15.9631,15.8436,15.9631,45000.0],["2012-09-12",16.0153,16.0153,15.8213,15.8959,21800.0],["2012-09-13",15.8586,16.2317,15.8026,16.0675,78600.0],["2012-09-14",16.0675,16.2429,15.8735,15.9929,113600.0],["2012-09-17",15.9556,16.0452,15.8996,16.034,21400.0],["2012-09-18",16.0265,16.3623,15.9519,16.2728,291200.0],["2012-09-19",16.3623,16.3847,15.9369,16.2131,26000.0],["2012-09-20",16.1198,16.1198,15.6795,15.9108,20000.0],["2012-09-21",16.1384,16.2802,16.019,16.1758,95200.0],["2012-09-24",16.1272,16.4071,16.0675,16.3996,55000.0],["2012-09-25",16.4183,16.4183,16.2355,16.3138,42400.0],["2012-09-26",16.3288,16.4791,16.2312,16.3439,20000.0],["2012-09-27",16.4115,16.5279,16.1373,16.3664,32600.0],["2012-09-28",16.3589,16.3589,16.1147,16.1373,36000.0],["2012-10-01",16.2312,16.4002,16.1673,16.2763,28400.0],["2012-10-02",16.2387,16.4528,16.1035,16.3626,30600.0],["2012-10-03",16.434,16.4941,16.2237,16.3551,19800.0],["2012-10-04",16.3814,16.4528,16.2387,16.4002,48200.0],["2012-10-05",16.4152,16.4791,16.3251,16.4152,42800.0],["2012-10-08",16.4002,16.4002,16.0847,16.156,31400.0],["2012-10-09",16.1786,16.2537,15.9269,15.9269,20600.0],["2012-10-10",15.9044,16.2274,15.9044,16.2274,121800.0],["2012-10-11",16.2387,16.3889,16.2124,16.3889,16800.0],["2012-10-12",16.3814,16.3814,15.9795,16.0546,84800.0],["2012-10-15",16.1823,16.3326,16.0058,16.2838,37200.0],["2012-10-16",16.3739,16.3852,16.0734,16.2349,49400.0],["2012-10-17",16.5279,16.866,16.3777,16.6932,161200.0],["2012-10-18",16.6782,16.7984,16.3551,16.6031,124600.0],["2012-10-19",16.5392,16.5805,16.0396,16.0659,71800.0],["2012-10-22",16.0772,16.1899,15.7391,15.9269,19200.0],["2012-10-23",15.818,16.2049,15.5137,15.957,40400.0],["2012-10-24",16.0509,16.3702,16.0509,16.3288,66400.0],["2012-10-25",16.4378,16.4378,16.1786,16.3439,16000.0],["2012-10-26",16.3627,16.434,16.2838,16.404,8200.0],["2012-10-31",16.404,16.5242,15.9457,16.5129,46800.0],["2012-11-01",16.5054,16.6519,16.3626,16.4415,22800.0],["2012-11-02",16.5204,16.5918,16.28,16.404,42600.0],["2012-11-05",16.3627,16.5129,16.2086,16.3176,26000.0],["2012-11-06",16.3852,16.4791,16.3251,16.4603,37200.0],["2012-11-07",16.3213,16.3889,15.6076,15.7391,49400.0],["2012-11-08",15.7241,16.2537,15.3747,15.3747,29200.0],["2012-11-09",15.3635,15.6677,15.0254,15.5363,37600.0],["2012-11-12",15.6865,16.0734,15.5813,15.8029,17600.0],["2012-11-13",15.7541,15.9645,15.4686,15.5738,18400.0],["2012-11-14",15.5738,15.9382,15.262,15.4273,34600.0],["2012-11-15",15.401,15.4837,15.1944,15.2808,30800.0],["2012-11-16",15.2132,15.3672,15.1381,15.1832,48000.0],["2012-11-19",15.3635,15.6715,15.232,15.525,19200.0],["2012-11-20",15.4198,15.7241,15.4198,15.5813,12000.0],["2012-11-21",15.6903,15.848,15.2958,15.5325,7400.0],["2012-11-23",15.5813,15.6076,15.3935,15.525,8000.0],["2012-11-26",15.4611,15.6677,15.232,15.6339,11600.0],["2012-11-27",15.5738,15.6151,15.4273,15.4837,7000.0],["2012-11-28",15.4686,15.848,15.4611,15.6414,6800.0],["2012-11-29",15.8029,15.8518,15.6151,15.7729,16200.0],["2012-11-30",15.8142,15.9269,15.4987,15.9081,48200.0],["2012-12-03",15.9682,16.1222,15.7504,16.0246,22200.0],["2012-12-04",15.987,16.2274,15.7992,16.0396,18000.0],["2012-12-05",16.1711,16.2763,15.9645,16.1748,32800.0],["2012-12-06",16.1335,16.2086,16.0208,16.2086,35000.0],["2012-12-07",16.1598,16.2988,16.1185,16.2838,14600.0],["2012-12-10",16.3063,16.6256,16.1598,16.3213,33200.0],["2012-12-11",16.4678,16.4678,16.0171,16.1373,132400.0],["2012-12-12",16.1032,16.2469,15.7931,15.9104,73600.0],["2012-12-13",15.1691,15.9255,15.1691,15.812,89400.0],["2012-12-14",15.725,15.8461,15.6456,15.6721,28400.0],["2012-12-17",15.6948,15.8801,15.657,15.8045,37400.0],["2012-12-18",15.8082,15.9179,15.3317,15.8272,90600.0],["2012-12-19",15.8385,15.9973,15.6948,15.9217,58000.0],["2012-12-20",15.5208,15.952,15.5208,15.8574,72600.0],["2012-12-21",15.8536,15.9557,15.7402,15.8839,158000.0],["2012-12-24",15.9784,16.073,15.7666,15.8158,35000.0],["2012-12-26",15.8423,15.865,15.7099,15.7175,27000.0],["2012-12-27",15.7364,15.7969,15.6002,15.6872,35800.0],["2012-12-28",15.6078,15.8574,15.5889,15.7326,37400.0],["2012-12-31",15.7931,16.073,15.7818,16.02,73400.0],["2013-01-02",16.2242,16.3793,16.1486,16.2053,196200.0],["2013-01-03",16.2772,16.368,16.1675,16.2545,26600.0],["2013-01-04",16.3301,16.5079,16.2621,16.3755,39800.0],["2013-01-07",16.3453,16.3642,16.1789,16.1789,25200.0],["2013-01-08",16.2129,16.2167,16.0919,16.1448,24400.0],["2013-01-09",16.228,16.2356,16.2016,16.2053,10600.0],["2013-01-10",16.2621,16.2621,16.1562,16.2016,13200.0],["2013-01-11",16.2356,16.2621,15.9368,15.9633,16800.0],["2013-01-14",15.9784,16.0162,15.8914,15.9936,45400.0],["2013-01-15",15.9179,16.2621,15.9179,16.0087,40600.0],["2013-01-16",15.9973,15.9973,15.3506,15.9444,15200.0],["2013-01-17",15.9255,16.0162,15.9217,15.9406,21800.0],["2013-01-18",15.9217,16.0314,15.812,15.8839,38600.0],["2013-01-22",15.8309,15.8309,15.7439,15.7893,33400.0],["2013-01-23",15.7326,15.7666,15.5851,15.6343,25600.0],["2013-01-24",15.6305,16.0276,15.5359,15.5586,20000.0],["2013-01-25",15.6002,15.604,14.7985,15.1956,88000.0],["2013-01-28",15.1615,15.5322,15.067,15.4679,68000.0],["2013-01-29",15.5019,15.6154,15.1237,15.3885,43000.0],["2013-01-30",15.3317,15.6305,15.1124,15.3695,25600.0],["2013-01-31",15.3695,15.604,15.2788,15.4679,54400.0],["2013-02-01",15.5624,15.657,15.1804,15.5019,53600.0],["2013-02-04",15.4263,15.5662,15.3166,15.4187,38800.0],["2013-02-05",15.4452,15.6381,15.4338,15.5057,16200.0],["2013-02-06",15.4187,15.6494,15.4187,15.5511,33000.0],["2013-02-07",15.57,15.7742,15.5019,15.5359,37000.0],["2013-02-08",15.5624,15.6494,15.4565,15.6192,31400.0],["2013-02-11",15.657,15.7515,15.5965,15.6418,25200.0],["2013-02-12",15.6267,15.7591,15.6267,15.6797,18400.0],["2013-02-13",15.6721,15.744,15.5435,15.6418,19800.0],["2013-02-14",15.449,15.6683,15.3809,15.483,41600.0],["2013-02-15",15.5662,15.6154,15.4906,15.5435,26400.0],["2013-02-19",15.5511,15.6645,15.4641,15.5435,34600.0],["2013-02-20",15.5397,15.5965,15.3166,15.3166,31200.0],["2013-02-21",15.3355,15.604,15.3355,15.483,29000.0],["2013-02-22",15.5738,15.7855,15.517,15.7515,27000.0],["2013-02-25",15.778,16.0503,15.1464,15.1464,27200.0],["2013-02-26",15.2447,15.4679,15.154,15.3053,28800.0],["2013-02-27",15.3166,15.4792,15.2674,15.3393,12400.0],["2013-02-28",15.4452,15.4452,15.1275,15.1426,33200.0],["2013-03-01",15.0897,15.4338,14.8514,15.3469,26200.0],["2013-03-04",15.2788,15.3355,15.2183,15.3355,18200.0],["2013-03-05",15.3922,15.5776,15.3885,15.4565,35400.0],["2013-03-06",15.4338,15.7024,15.4074,15.604,39800.0],["2013-03-07",15.4565,15.7553,15.3771,15.6872,11600.0],["2013-03-08",15.8272,16.1562,15.5851,15.9255,35200.0],["2013-03-11",15.865,16.2356,15.7213,15.7969,15600.0],["2013-03-12",15.8839,15.9217,15.8461,15.8914,52600.0],["2013-03-13",15.899,16.0314,15.899,15.9746,43200.0],["2013-03-14",15.9746,16.0919,15.7969,16.0805,17000.0],["2013-03-15",16.1108,16.2167,15.7742,15.9104,75800.0],["2013-03-18",15.778,16.0125,15.6191,15.9179,26600.0],["2013-03-19",15.9747,15.9747,15.7629,15.8272,11400.0],["2013-03-20",15.7326,16.16,15.7326,16.1184,11600.0],["2013-03-21",16.0238,16.0957,15.8839,15.9936,20200.0],["2013-03-22",16.0919,16.2205,16.0692,16.1221,13200.0],["2013-03-25",16.2129,16.2129,16.0049,16.1221,18200.0],["2013-03-26",16.1526,16.1526,15.9013,16.1107,13200.0],["2013-03-27",16.0269,16.0993,15.867,15.9165,10800.0],["2013-03-28",15.9736,15.9736,15.8023,15.8784,37800.0],["2013-04-01",15.8289,15.8784,15.7147,15.8099,38800.0],["2013-04-02",15.8213,15.9394,15.57,15.6348,18800.0],["2013-04-03",15.6309,15.6919,15.3263,15.4862,46400.0],["2013-04-04",15.372,15.6386,15.372,15.5852,7800.0],["2013-04-05",15.452,15.6195,15.3339,15.57,18400.0],["2013-04-08",15.6538,15.688,15.5129,15.6271,12400.0],["2013-04-09",15.6347,15.6347,15.4824,15.5548,23400.0],["2013-04-10",15.6614,15.8404,15.5129,15.8404,40600.0],["2013-04-11",15.867,15.867,15.5091,15.7071,10600.0],["2013-04-12",15.6081,15.669,15.4939,15.669,20200.0],["2013-04-15",15.65,15.6881,15.4406,15.4977,38800.0],["2013-04-16",15.9318,15.9318,15.6005,15.867,23200.0],["2013-04-17",15.7985,15.8518,15.4025,15.5929,48800.0],["2013-04-18",15.589,15.8289,15.4367,15.65,101000.0],["2013-04-19",15.6386,15.9775,15.551,15.8632,22600.0],["2013-04-22",15.8023,15.9546,15.6995,15.9356,9800.0],["2013-04-23",15.9927,16.0765,15.8823,15.9851,15400.0],["2013-04-24",16.0193,16.1716,15.9584,16.1602,6400.0],["2013-04-25",16.1831,16.2821,16.0231,16.1907,16000.0],["2013-04-26",16.1831,16.1831,15.7414,15.9089,47400.0],["2013-04-29",16.0231,16.0231,15.6919,15.8366,7200.0],["2013-04-30",15.8023,15.9813,15.5891,15.9318,15600.0],["2013-05-01",15.8023,15.8023,15.273,15.2959,45800.0],["2013-05-02",15.3492,15.5586,15.3492,15.5129,54000.0],["2013-05-03",15.6614,15.9165,15.5586,15.8366,41200.0],["2013-05-06",15.8023,15.9736,15.7338,15.9356,2600.0],["2013-05-07",15.966,16.0879,15.966,16.0879,10200.0],["2013-05-08",16.0612,16.0841,15.8937,16.0841,17200.0],["2013-05-09",16.1374,16.1374,15.8023,15.8746,53200.0],["2013-05-10",15.9203,15.9965,15.7376,15.9812,7400.0],["2013-05-13",15.9165,16.1183,15.6652,15.8404,26800.0],["2013-05-14",15.8975,15.9889,15.768,15.9241,40400.0],["2013-05-15",15.9241,16.1755,15.9165,16.1755,15600.0],["2013-05-16",16.145,16.1716,15.966,16.0612,19600.0],["2013-05-17",16.1183,16.1831,15.9622,16.1183,24800.0],["2013-05-20",16.1336,16.4686,16.1336,16.4458,33000.0],["2013-05-21",16.4077,16.4306,16.3354,16.3658,18600.0],["2013-05-22",16.3582,16.4306,16.0726,16.0955,27600.0],["2013-05-23",16.0155,16.3849,16.0155,16.3658,14000.0],["2013-05-24",16.2783,16.4306,16.2592,16.3811,10200.0],["2013-05-28",16.5638,16.8837,16.4877,16.5905,55600.0],["2013-05-29",16.5524,16.6438,16.3125,16.5486,32600.0],["2013-05-30",16.5638,16.659,16.4496,16.6514,24200.0],["2013-05-31",16.5981,16.6933,16.2973,16.3201,52800.0],["2013-06-03",16.4115,16.7352,16.3735,16.6781,76200.0],["2013-06-04",16.6781,16.7009,16.5981,16.64,69400.0],["2013-06-05",16.64,16.7847,16.64,16.6933,29000.0],["2013-06-06",16.6971,16.7733,16.6476,16.758,29400.0],["2013-06-07",16.7809,17.017,16.6628,16.9218,72600.0],["2013-06-10",16.9218,17.0855,16.7885,17.0703,15400.0],["2013-06-11",16.9751,17.0779,16.9065,16.9484,22200.0],["2013-06-12",16.9979,17.1084,16.9979,17.0094,39000.0],["2013-06-13",17.0094,17.1045,16.7466,17.0855,23200.0],["2013-06-14",17.0132,17.0132,16.758,16.7809,31200.0],["2013-06-17",16.8228,17.1007,16.8228,17.0931,35000.0],["2013-06-18",17.0627,17.135,17.0132,17.1274,30000.0],["2013-06-19",17.1122,17.1731,17.0589,17.1045,52600.0],["2013-06-20",16.9446,17.1426,16.9446,17.055,30200.0],["2013-06-21",17.1274,17.4206,17.0969,17.2721,108800.0],["2013-06-24",17.1921,17.3901,17.1045,17.2949,80000.0],["2013-06-25",17.4777,17.5843,17.2721,17.5767,57000.0],["2013-06-26",17.6763,17.7453,17.4273,17.5805,15400.0],["2013-06-27",17.4426,17.9024,17.4234,17.8105,52800.0],["2013-06-28",17.8296,18.0634,17.4809,17.8373,208000.0],["2013-07-01",17.9254,18.2166,17.8028,18.1745,59200.0],["2013-07-02",18.2166,18.5807,18.1592,18.5538,34800.0],["2013-07-03",18.3699,18.7646,18.2588,18.6458,48400.0],["2013-07-05",18.9294,19.324,18.7416,19.301,32800.0],["2013-07-08",19.2474,19.462,18.9677,19.1593,57600.0],["2013-07-09",19.1593,19.2321,19.0252,19.2091,29200.0],["2013-07-10",19.1439,19.3509,18.9294,19.2551,60200.0],["2013-07-11",19.4198,19.4198,19.0213,19.1669,30400.0],["2013-07-12",19.1669,19.4083,19.1248,19.1784,38800.0],["2013-07-15",19.2436,19.4543,19.0826,19.2704,44400.0],["2013-07-16",19.2934,19.4352,19.1554,19.2512,94400.0],["2013-07-17",19.4007,19.4467,19.3279,19.4313,21800.0],["2013-07-18",19.4045,19.826,19.3355,19.7724,38200.0],["2013-07-19",19.6689,20.0023,19.6689,19.8873,31800.0],["2013-07-22",19.8183,19.8183,19.6881,19.7532,42400.0],["2013-07-23",19.7341,19.7992,19.6229,19.7839,60800.0],["2013-07-24",19.8528,20.1287,19.7264,20.1287,39000.0],["2013-07-25",20.0253,20.5157,19.849,20.2973,55400.0],["2013-07-26",20.2092,20.2973,20.1134,20.2398,30000.0],["2013-07-29",20.3088,20.3203,19.9908,20.1287,24000.0],["2013-07-30",20.2207,20.3318,19.9793,20.1172,16600.0],["2013-07-31",20.1632,20.3548,19.9946,20.0329,48000.0],["2013-08-01",20.0942,20.4851,20.0942,20.4468,29000.0],["2013-08-02",20.3893,20.3893,20.213,20.2552,11600.0],["2013-08-05",20.2935,20.4314,20.1556,20.4046,40400.0],["2013-08-06",20.3931,20.4583,20.2245,20.3127,25000.0],["2013-08-07",20.2858,20.4506,20.1939,20.4046,38400.0],["2013-08-08",20.4966,20.4966,20.3241,20.4506,14400.0],["2013-08-09",20.4621,20.4621,20.0942,20.2054,42600.0],["2013-08-12",20.2092,20.4544,20.0713,20.3893,57000.0],["2013-08-13",20.3088,20.4813,20.2513,20.4238,14400.0],["2013-08-14",20.4583,20.4621,20.2858,20.3548,20800.0],["2013-08-15",20.2667,20.4161,20.0789,20.2935,80800.0],["2013-08-16",20.1709,20.5886,20.1709,20.4468,46800.0],["2013-08-19",20.4621,20.5617,20.1249,20.213,50200.0],["2013-08-20",20.1824,20.4928,20.1709,20.4238,21600.0],["2013-08-21",20.3931,20.4966,20.1517,20.2437,40000.0],["2013-08-22",20.2858,20.4928,20.2858,20.4851,5400.0],["2013-08-23",20.4736,20.5196,20.1939,20.4123,44400.0],["2013-08-26",20.4314,20.5349,20.1939,20.2283,20600.0],["2013-08-27",20.0329,20.0329,19.3509,19.4428,43400.0],["2013-08-28",19.531,19.7762,19.4237,19.7532,54600.0],["2013-08-29",19.803,20.0329,19.2589,19.918,33800.0],["2013-08-30",19.8413,20.1939,19.531,19.5731,45400.0],["2013-09-03",19.8298,20.1057,19.2857,19.8797,48200.0],["2013-09-04",19.8797,20.0176,19.7839,19.941,23200.0],["2013-09-05",20.1172,20.2245,19.826,20.0099,61400.0],["2013-09-06",20.0866,20.0866,19.462,19.8797,40600.0],["2013-09-09",19.8912,20.0942,19.6957,20.0368,40800.0],["2013-09-10",20.1939,20.2897,19.78,20.259,53800.0],["2013-09-11",20.1632,20.351,20.0214,20.0598,47400.0],["2013-09-12",20.1172,20.3931,19.8413,19.9295,22000.0],["2013-09-13",20.0138,20.2092,19.7915,20.1862,21400.0],["2013-09-16",20.3395,20.3931,20.0827,20.3356,29200.0],["2013-09-17",20.2169,20.6882,20.1172,20.6767,23800.0],["2013-09-18",20.6115,20.9411,20.3855,20.6652,45000.0],["2013-09-19",20.623,20.8223,20.4276,20.7725,124600.0],["2013-09-20",20.7725,20.9028,20.7725,20.8683,40600.0],["2013-09-23",20.8683,21.286,20.715,21.0944,44400.0],["2013-09-24",21.1135,21.1135,20.9909,21.0714,34400.0],["2013-09-25",21.0752,21.5312,20.8415,20.8989,23400.0],["2013-09-26",20.9567,21.188,20.7563,20.9298,45800.0],["2013-09-27",20.7718,21.0531,20.6716,20.8218,20200.0],["2013-09-30",20.6446,20.8373,20.529,20.8373,39000.0],["2013-10-01",20.7139,21.1494,20.7139,20.9336,53000.0],["2013-10-02",20.8488,20.9529,20.4712,20.6716,40000.0],["2013-10-03",20.5251,20.5251,20.1744,20.3671,29200.0],["2013-10-04",20.3363,20.4712,20.2014,20.4673,23800.0],["2013-10-07",20.1706,20.6369,20.1706,20.4519,38000.0],["2013-10-08",20.3556,20.5405,20.1436,20.1783,51000.0],["2013-10-09",20.2977,20.4673,20.1012,20.1397,31600.0],["2013-10-10",20.371,20.371,20.0434,20.3286,55600.0],["2013-10-11",20.2361,20.9413,20.2322,20.8488,94600.0],["2013-10-14",20.8257,20.9452,20.8103,20.9259,25000.0],["2013-10-15",20.8951,20.9221,20.6716,20.7332,45400.0],["2013-10-16",20.8488,21.0993,20.7255,20.8103,103000.0],["2013-10-17",20.8758,20.9298,20.8758,20.9298,20000.0],["2013-10-18",21.1764,21.45,20.9837,21.45,42200.0],["2013-10-21",21.4076,22.0242,21.3884,21.5464,28200.0],["2013-10-22",21.7082,21.7545,21.5271,21.5387,26200.0],["2013-10-23",21.504,21.7737,21.504,21.7236,65600.0],["2013-10-24",21.7737,21.7737,21.5849,21.7159,26000.0],["2013-10-25",21.7429,21.7429,21.5849,21.7275,13000.0],["2013-10-28",21.6967,21.6967,21.6196,21.6735,23200.0],["2013-10-29",21.7198,21.7198,21.3228,21.6774,28200.0],["2013-10-30",21.7005,21.7005,21.3691,21.5541,40600.0],["2013-10-31",21.5232,21.5232,21.2727,21.4153,31000.0],["2013-11-01",21.3729,21.3729,20.9259,21.0492,51800.0],["2013-11-04",21.2111,21.4539,21.1571,21.2843,65400.0],["2013-11-05",21.265,21.3113,21.0993,21.188,7600.0],["2013-11-06",21.346,21.346,20.2823,21.1957,13000.0],["2013-11-07",21.3383,21.3383,20.8141,21.0415,36200.0],["2013-11-08",21.003,21.7622,20.9259,21.5387,81800.0],["2013-11-11",21.4423,21.6427,21.4423,21.4963,115800.0],["2013-11-12",21.4192,21.635,20.9567,21.3999,9400.0],["2013-11-13",21.3383,21.608,21.0068,21.5309,7200.0],["2013-11-14",21.4539,21.4924,21.3768,21.4423,3800.0],["2013-11-15",21.4115,21.581,21.3383,21.4462,13800.0],["2013-11-18",21.5541,21.7737,21.504,21.7622,35400.0],["2013-11-19",21.7044,21.9356,21.6774,21.7198,13800.0],["2013-11-20",21.7737,21.8739,21.2612,21.5618,12400.0],["2013-11-21",21.6504,21.7737,21.5232,21.6581,106600.0],["2013-11-22",21.6697,21.7737,21.4269,21.6658,48400.0],["2013-11-25",21.7699,21.7699,21.5117,21.6196,46600.0],["2013-11-26",21.7121,21.7583,21.4808,21.6311,38400.0],["2013-11-27",21.6003,21.7313,21.5425,21.6658,40600.0],["2013-11-29",21.8662,21.8662,21.3151,21.477,23400.0],["2013-12-02",21.4076,21.4076,20.9529,21.0993,114000.0],["2013-12-03",20.9683,21.1456,20.4981,21.134,242400.0],["2013-12-04",20.949,21.2689,20.9066,21.134,21600.0],["2013-12-05",21.1302,21.4076,20.8989,21.3537,10600.0],["2013-12-06",21.5733,21.8585,21.4308,21.6967,18000.0],["2013-12-09",21.5887,21.793,21.2419,21.4384,79400.0],["2013-12-10",21.4963,21.5117,21.1186,21.1571,72400.0],["2013-12-11",21.2458,21.2727,20.9914,21.0068,39000.0],["2013-12-12",20.9721,21.2573,20.9721,21.0993,26200.0],["2013-12-13",21.1995,21.2997,20.7987,21.0415,48000.0],["2013-12-16",21.1918,21.6003,21.1263,21.4153,80600.0],["2013-12-17",21.3498,21.3498,20.2284,21.2458,19600.0],["2013-12-18",21.2689,21.6967,20.9182,21.3267,113600.0],["2013-12-19",20.8257,21.3421,20.8257,21.1263,42200.0],["2013-12-20",21.2188,21.9125,21.1648,21.7853,106000.0],["2013-12-23",21.793,22.1745,21.4808,22.1321,56600.0],["2013-12-24",22.3402,22.3595,21.9703,22.0435,8000.0],["2013-12-26",22.082,22.2054,21.9356,22.0974,20200.0],["2013-12-27",22.1672,22.2524,21.9967,22.1129,18000.0],["2013-12-30",22.0393,22.0393,21.6092,21.7487,18800.0],["2013-12-31",21.741,21.9425,21.5511,21.7216,21000.0],["2014-01-02",21.5395,21.5395,21.1559,21.3303,53600.0],["2014-01-03",21.3613,21.6325,20.935,21.5162,32400.0],["2014-01-06",21.4891,21.6131,21.3148,21.3884,33800.0],["2014-01-07",21.5162,21.989,21.2605,21.5821,31600.0],["2014-01-08",21.4891,21.7991,21.1598,21.3535,18200.0],["2014-01-09",21.3923,21.9851,20.9234,21.3884,30600.0],["2014-01-10",21.5124,21.6015,20.9699,21.1327,52400.0],["2014-01-13",21.1171,21.1171,20.6909,20.997,29400.0],["2014-01-14",21.0048,21.4504,20.9002,20.9467,22400.0],["2014-01-15",21.1171,21.3806,20.8265,21.2256,23600.0],["2014-01-16",21.2838,21.5395,21.1985,21.3148,59400.0],["2014-01-17",21.3806,21.5937,21.2024,21.5705,61200.0],["2014-01-21",21.6983,22.1904,21.6247,22.1866,36800.0],["2014-01-22",22.1556,22.1556,22.0083,22.0083,16200.0],["2014-01-23",21.8223,21.8223,21.5279,21.6054,31200.0],["2014-01-24",21.5705,21.5705,21.1171,21.2218,21400.0],["2014-01-27",21.2528,21.2993,20.9738,21.1171,31000.0],["2014-01-28",20.9505,21.1443,20.8924,21.0861,42400.0],["2014-01-29",21.0707,21.2256,20.7374,20.8072,34600.0],["2014-01-30",20.9389,21.8533,20.7374,21.4349,57800.0],["2014-01-31",21.0745,21.3845,20.8924,20.935,62200.0],["2014-02-03",21.028,21.028,19.9392,20.0787,67200.0],["2014-02-04",20.2105,20.7994,20.1097,20.3073,100400.0],["2014-02-05",20.1678,20.8847,19.8772,20.1252,39600.0],["2014-02-06",20.2453,20.3345,19.8579,20.1485,73800.0],["2014-02-07",19.9237,20.1485,19.8191,20.1058,92400.0],["2014-02-10",20.1368,20.1368,19.6138,19.9237,48200.0],["2014-02-11",19.9237,20.4429,19.885,20.4197,82000.0],["2014-02-12",20.3538,20.7684,20.3151,20.4778,71400.0],["2014-02-13",20.4468,20.6909,20.1717,20.6909,22200.0],["2014-02-14",20.6871,20.8769,20.4933,20.8343,22000.0],["2014-02-18",20.9234,21.0939,20.7297,20.997,47600.0],["2014-02-19",20.8459,20.9234,20.4584,20.5049,43400.0],["2014-02-20",20.4856,20.6716,20.2027,20.6289,124000.0],["2014-02-21",20.7103,20.9505,20.6909,20.8963,34800.0],["2014-02-24",20.8265,21.2915,20.7645,20.8575,62800.0],["2014-02-25",20.9118,21.1133,20.5941,20.7994,17600.0],["2014-02-26",20.8692,20.997,20.7607,20.9079,19400.0],["2014-02-27",20.8924,21.2721,20.7258,21.0978,29600.0],["2014-02-28",21.1171,21.4736,20.8459,21.3225,51000.0],["2014-03-03",21.1714,21.4659,20.9389,21.0513,31000.0],["2014-03-04",21.3845,22.0161,21.3845,21.7604,87600.0],["2014-03-05",21.6596,21.7952,21.4271,21.6209,78400.0],["2014-03-06",21.5899,21.8533,21.5782,21.8068,23000.0],["2014-03-07",21.9425,22.0819,21.7487,21.989,33000.0],["2014-03-10",21.8262,22.1052,21.1481,21.8378,33400.0],["2014-03-11",21.7448,22.0355,21.648,21.8727,19200.0],["2014-03-12",21.8146,21.9928,21.3845,21.9928,32200.0],["2014-03-13",22.2796,22.2796,21.6674,21.8766,39200.0],["2014-03-14",21.8533,22.02,21.6984,21.9502,25200.0],["2014-03-17",22.1594,22.2679,21.7565,21.8921,31200.0],["2014-03-18",21.9463,22.1594,21.7913,22.0936,22800.0],["2014-03-19",22.0316,22.0626,21.6984,22.0083,36200.0],["2014-03-20",22.0432,22.5857,22.0277,22.2912,62800.0],["2014-03-21",22.3958,22.4927,22.2912,22.3997,156600.0],["2014-03-24",22.0006,22.3183,21.989,22.1943,24400.0],["2014-03-25",22.1788,22.4733,22.1788,22.4539,41200.0],["2014-03-26",22.5702,22.5702,21.9502,22.0742,38400.0],["2014-03-27",22.1599,22.2144,21.6301,21.8249,29000.0],["2014-03-28",21.7898,22.1482,21.3651,21.6379,24600.0],["2014-03-31",21.3262,22.2145,20.4574,22.0625,62400.0],["2014-04-01",22.1093,22.3742,21.8989,22.3742,33400.0],["2014-04-02",22.4015,22.4015,21.9067,22.2846,41600.0],["2014-04-03",22.2106,22.5651,22.2067,22.5339,98800.0],["2014-04-04",22.682,22.6936,22.0197,22.23,123400.0],["2014-04-07",22.2612,22.4716,22.0742,22.4015,54800.0],["2014-04-08",22.6703,22.6781,22.4015,22.5066,70400.0],["2014-04-09",22.6274,22.643,22.3625,22.6001,38200.0],["2014-04-10",22.604,22.604,21.9729,22.3352,73600.0],["2014-04-11",22.1404,22.4404,22.0119,22.1132,60200.0],["2014-04-14",22.4209,22.5846,21.9807,22.3976,40600.0],["2014-04-15",22.4794,22.5534,22.043,22.3313,62000.0],["2014-04-16",22.4833,22.6469,22.2924,22.5222,28200.0],["2014-04-17",22.5378,22.6898,22.2729,22.6664,28400.0],["2014-04-21",22.7404,23.2196,22.5027,23.1339,75800.0],["2014-04-22",23.1378,23.6793,23.1378,23.5196,26800.0],["2014-04-23",23.4923,24.1468,23.3754,23.4845,47200.0],["2014-04-24",23.6793,23.7455,22.9858,23.1534,98600.0],["2014-04-25",23.1339,23.2196,22.9897,23.0638,78800.0],["2014-04-28",23.204,23.4495,22.9897,23.0988,62200.0],["2014-04-29",23.1495,23.1495,22.9196,22.9819,41800.0],["2014-04-30",22.682,22.869,22.5573,22.6781,64600.0],["2014-05-01",22.569,22.8534,22.343,22.7443,70600.0],["2014-05-02",22.8495,23.1378,22.6547,22.8651,41200.0],["2014-05-05",22.8378,23.0832,22.643,22.7833,41400.0],["2014-05-06",22.682,22.9858,22.5183,22.5963,46000.0],["2014-05-07",22.6975,22.8884,22.4131,22.8651,37000.0],["2014-05-08",22.791,22.9819,22.5222,22.5846,34200.0],["2014-05-09",22.4716,22.9858,22.4716,22.9819,42800.0],["2014-05-12",23.0092,23.3754,23.0092,23.356,54600.0],["2014-05-13",23.2664,23.3482,22.904,22.9469,73200.0],["2014-05-14",22.6859,22.8261,22.2495,22.4015,54800.0],["2014-05-15",22.2417,22.3625,21.8911,22.2145,41400.0],["2014-05-16",22.2067,22.2222,21.9495,22.2222,32800.0],["2014-05-19",22.0703,22.791,22.0703,22.6742,18000.0],["2014-05-20",22.5339,22.5339,22.0937,22.2067,65800.0],["2014-05-21",22.1599,22.4015,22.1599,22.269,35000.0],["2014-05-22",22.4404,22.6742,22.4015,22.5963,54600.0],["2014-05-23",22.569,22.8339,22.3002,22.8339,37200.0],["2014-05-27",22.9469,23.5313,22.8456,23.1573,49000.0],["2014-05-28",22.7404,23.1105,22.6664,22.8612,29800.0],["2014-05-29",23.0131,23.2975,22.3313,23.0638,57200.0],["2014-05-30",23.1495,23.3754,23.0092,23.1456,44600.0],["2014-06-02",23.1612,23.4572,22.6664,23.243,106200.0],["2014-06-03",23.0949,23.2975,23.0599,23.1144,67400.0],["2014-06-04",22.9157,23.0949,22.7599,22.943,37200.0],["2014-06-05",22.7599,23.7806,22.7599,23.7222,66000.0],["2014-06-06",23.8975,23.8975,23.5624,23.7611,66800.0],["2014-06-09",23.5391,24.0923,23.5391,24.065,35200.0],["2014-06-10",24.0572,24.0572,23.7066,23.9949,18200.0],["2014-06-11",23.4417,23.8897,23.4417,23.652,36600.0],["2014-06-12",23.6209,23.8507,23.5624,23.6481,36600.0],["2014-06-13",23.7806,23.804,23.5702,23.691,22000.0],["2014-06-16",23.878,23.8819,23.5936,23.6598,17400.0],["2014-06-17",23.5079,24.1585,23.5079,24.104,41600.0],["2014-06-18",24.0962,24.2247,24.0027,24.2169,14400.0],["2014-06-19",24.1819,24.2208,23.7962,24.1234,16200.0],["2014-06-20",24.3221,24.3221,24.0572,24.1741,88200.0],["2014-06-23",24.1975,24.1975,23.804,23.8507,34000.0],["2014-06-24",23.8429,24.1546,23.6559,24.0066,101600.0],["2014-06-25",23.9248,24.2949,23.8235,24.2208,24600.0],["2014-06-26",24.2757,24.628,24.0486,24.2796,32800.0],["2014-06-27",24.1073,24.5341,24.0995,24.3344,126400.0],["2014-06-30",23.935,24.3735,23.935,24.2365,29000.0],["2014-07-01",24.2365,25.1801,24.2365,24.6594,62000.0],["2014-07-02",24.6359,24.7768,24.4088,24.5145,12400.0],["2014-07-03",24.5262,24.8786,24.5262,24.8082,19400.0],["2014-07-07",24.7455,24.7455,24.4049,24.5262,26800.0],["2014-07-08",24.4793,24.6359,24.0956,24.1504,28400.0],["2014-07-09",24.0799,24.3696,23.9742,24.2091,12400.0],["2014-07-10",23.8215,24.119,23.6923,23.8606,67600.0],["2014-07-11",23.8567,23.8567,23.5905,23.8136,37600.0],["2014-07-14",23.9781,24.5302,22.4393,23.8097,56000.0],["2014-07-15",23.8802,23.982,23.7941,23.888,30800.0],["2014-07-16",24.0486,24.0486,23.6335,23.7392,40200.0],["2014-07-17",23.5043,23.6335,23.3751,23.3751,34400.0],["2014-07-18",23.1676,24.4714,23.1676,24.2757,82800.0],["2014-07-21",24.0799,24.2365,23.8176,24.1543,40600.0],["2014-07-22",24.3266,24.4988,24.0407,24.0916,34600.0],["2014-07-23",24.0681,24.0916,23.8841,23.9076,8000.0],["2014-07-24",23.841,24.1151,23.7862,24.0133,29600.0],["2014-07-25",23.7706,24.0721,23.7314,23.8215,29200.0],["2014-07-28",23.5513,23.8724,23.5239,23.8254,38200.0],["2014-07-29",23.8097,24.0329,23.567,23.7158,46600.0],["2014-07-30",23.8841,24.4323,23.8841,24.2208,37400.0],["2014-07-31",24.0094,24.1817,23.841,23.845,52400.0],["2014-08-01",23.9037,24.0368,23.5004,23.5435,28800.0],["2014-08-04",23.5787,23.982,23.195,23.7706,47800.0],["2014-08-05",23.7666,24.029,23.7314,23.9585,32800.0],["2014-08-06",23.9115,24.1308,23.6061,23.9115,34200.0],["2014-08-07",24.0055,24.0055,23.4691,23.4926,29400.0],["2014-08-08",23.5043,23.8097,23.4965,23.6805,31400.0],["2014-08-11",23.6492,24.1582,23.6492,23.7941,54000.0],["2014-08-12",23.614,23.9624,23.4691,23.657,33600.0],["2014-08-13",23.841,23.9233,23.5161,23.563,109600.0],["2014-08-14",23.6414,23.8058,23.5396,23.7471,22800.0],["2014-08-15",23.9468,23.9468,23.3125,23.5944,27800.0],["2014-08-18",23.8606,24.0212,23.6766,23.9781,27400.0],["2014-08-19",23.9624,24.0681,23.8528,24.0094,17200.0],["2014-08-20",23.8489,24.0212,23.5121,23.7901,16400.0],["2014-08-21",23.7158,24.401,23.657,24.2952,38800.0],["2014-08-22",24.2443,24.6045,24.1464,24.3735,38200.0],["2014-08-25",24.0251,25.3328,24.0251,24.8786,105000.0],["2014-08-26",24.8317,25.184,24.538,25.0587,30800.0],["2014-08-27",25.0313,25.0587,24.6476,24.9804,25200.0],["2014-08-28",24.863,24.9844,24.7377,24.8356,18600.0],["2014-08-29",24.8434,25.0157,24.7377,24.9178,19600.0],["2014-09-02",24.9609,25.2506,24.8904,25.0979,50200.0],["2014-09-03",25.1175,25.2545,24.9256,25.1057,21600.0],["2014-09-04",25.231,25.4934,25.0431,25.1214,25800.0],["2014-09-05",25.0509,25.2114,24.9452,25.137,21400.0],["2014-09-08",25.047,25.4503,25.047,25.2506,11400.0],["2014-09-09",25.0118,25.1371,24.8277,25.0392,40800.0],["2014-09-10",25.0313,25.2193,24.9765,25.1527,24400.0],["2014-09-11",25.1253,25.4346,25.0235,25.3798,28000.0],["2014-09-12",25.3798,25.6343,25.2193,25.4346,31800.0],["2014-09-15",25.2467,25.6539,25.2467,25.509,38200.0],["2014-09-16",25.5873,25.5873,25.2898,25.4307,19800.0],["2014-09-17",25.556,25.6578,25.3955,25.6578,40400.0],["2014-09-18",25.6774,26.6249,25.6774,26.1942,40800.0],["2014-09-19",26.2373,26.4409,25.9162,26.0454,83200.0],["2014-09-22",25.9006,26.0454,25.7244,25.787,31200.0],["2014-09-23",25.6461,25.7165,25.3759,25.4307,22600.0],["2014-09-24",25.5208,25.6774,25.1292,25.3485,37000.0],["2014-09-25",25.1371,25.3955,24.906,24.953,35000.0],["2014-09-26",24.9885,25.2955,24.8231,25.2286,37400.0],["2014-09-29",24.8861,25.2443,24.7444,24.9766,77000.0],["2014-09-30",25.0278,25.1695,24.6263,24.6263,65200.0],["2014-10-01",24.6854,24.7956,24.3862,24.398,40200.0],["2014-10-02",24.7995,24.7995,24.4492,24.7405,14600.0],["2014-10-03",24.9648,25.0042,24.5751,24.7838,23400.0],["2014-10-06",24.9176,24.9727,24.5751,24.7523,15200.0],["2014-10-07",24.6302,25.1498,24.1067,24.2523,44400.0],["2014-10-08",24.2169,25.0121,24.1067,24.8192,48400.0],["2014-10-09",24.6066,24.7995,24.4413,24.6302,41800.0],["2014-10-10",24.4925,24.9727,24.3586,24.7444,35600.0],["2014-10-13",24.8192,25.5592,24.8192,25.2522,46200.0],["2014-10-14",25.3978,25.5868,25.0436,25.4726,70400.0],["2014-10-15",25.2128,25.4097,24.6499,25.138,54000.0],["2014-10-16",24.7444,25.6734,24.6657,25.2994,60800.0],["2014-10-17",25.7639,25.7639,24.8074,25.0829,49400.0],["2014-10-20",24.7483,25.7718,24.7326,25.7285,50800.0],["2014-10-21",25.7324,26.4804,25.7324,25.9765,42600.0],["2014-10-22",25.9804,25.9804,25.2955,25.3703,29600.0],["2014-10-23",25.1931,25.6262,25.1853,25.5671,140200.0],["2014-10-24",25.4726,25.6065,25.3545,25.4766,34800.0],["2014-10-27",25.4018,25.5829,25.3034,25.5238,25600.0],["2014-10-28",25.4726,25.7836,25.449,25.7482,186800.0],["2014-10-29",25.5868,25.7246,25.4333,25.5829,85400.0],["2014-10-30",25.6025,25.6852,25.4805,25.5868,108800.0],["2014-10-31",25.7049,25.9135,25.5356,25.5868,134000.0],["2014-11-03",25.6065,25.7836,25.4018,25.5868,109600.0],["2014-11-04",25.453,25.7482,25.39,25.6852,41600.0],["2014-11-05",25.8033,26.0592,25.6577,25.9529,30400.0],["2014-11-06",25.8663,26.1497,25.7718,26.1379,27200.0],["2014-11-07",26.1221,26.2402,25.9017,26.1615,34400.0],["2014-11-10",25.8584,26.7244,25.8584,26.5237,33800.0],["2014-11-11",26.7205,26.9527,26.5788,26.8622,64600.0],["2014-11-12",26.7638,27.3543,26.6851,27.2913,35000.0],["2014-11-13",27.1378,27.1811,26.8898,27.0748,89000.0],["2014-11-14",27.1732,27.3188,26.8386,27.0826,50800.0],["2014-11-17",27.0984,27.1732,26.7205,26.8307,35000.0],["2014-11-18",26.7677,27.181,26.5906,26.626,42800.0],["2014-11-19",26.2993,26.3977,25.9922,26.0867,30000.0],["2014-11-20",26.0474,26.1418,25.8663,25.9844,19400.0],["2014-11-21",26.315,26.4843,25.882,25.9529,39200.0],["2014-11-24",25.9489,26.3859,25.8623,26.0041,55600.0],["2014-11-25",25.9017,26.3229,25.7836,25.8427,109000.0],["2014-11-26",26.0119,26.3268,25.8427,25.9922,82600.0],["2014-11-28",25.8663,25.9726,25.1971,25.1971,47800.0],["2014-12-01",25.138,25.138,24.4846,24.5082,70000.0],["2014-12-02",24.5122,24.9491,24.5122,24.7247,35400.0],["2014-12-03",24.8034,25.1695,24.7877,25.079,40800.0],["2014-12-04",25.1302,25.1302,24.8467,24.9845,26200.0],["2014-12-05",24.9806,25.4923,24.9806,25.1932,53600.0],["2014-12-08",25.205,25.39,24.8625,24.9727,36000.0],["2014-12-09",24.8586,25.386,24.7641,25.1932,90800.0],["2014-12-10",25.1656,25.3939,24.6932,24.8271,54800.0],["2014-12-11",24.8782,25.1813,24.8074,24.8074,35400.0],["2014-12-12",24.6578,25.0357,24.52,24.5909,46400.0],["2014-12-15",24.6027,24.8349,24.4492,24.4846,26000.0],["2014-12-16",24.5043,24.9806,24.4492,24.6617,38200.0],["2014-12-17",24.5082,24.8271,24.2051,24.6932,73000.0],["2014-12-18",24.8743,25.0947,24.768,25.0751,47400.0],["2014-12-19",25.0121,25.0751,24.524,24.6854,70400.0],["2014-12-22",24.7287,25.0987,24.7287,25.0869,26600.0],["2014-12-23",24.6027,25.5671,24.6027,25.1656,38800.0],["2014-12-24",25.0829,25.2679,24.7995,25.1341,16400.0],["2014-12-26",25.2916,25.5592,25.079,25.1853,22800.0],["2014-12-29",25.2486,25.6285,25.2169,25.3198,73800.0],["2014-12-30",25.3277,25.5256,25.3277,25.4306,39200.0],["2014-12-31",25.4742,25.4742,24.9953,25.0863,21400.0],["2015-01-02",25.1972,25.209,24.5956,24.8014,22800.0],["2015-01-05",24.7064,24.7895,23.9506,24.1603,33400.0],["2015-01-06",24.1366,24.1366,23.44,23.6656,27600.0],["2015-01-07",23.7369,24.097,23.4361,23.8872,48600.0],["2015-01-08",24.0337,24.2157,23.7843,24.1722,9400.0],["2015-01-09",24.0891,24.0891,23.2897,23.3925,29000.0],["2015-01-12",23.4519,23.4519,22.8543,23.0008,40000.0],["2015-01-13",22.977,23.2066,22.2805,22.5813,78800.0],["2015-01-14",22.233,22.3478,21.9916,22.2686,51200.0],["2015-01-15",22.1697,22.4823,21.9679,22.2488,74400.0],["2015-01-16",22.0668,22.514,22.0668,22.4625,78600.0],["2015-01-20",22.5496,22.696,22.1262,22.5219,44200.0],["2015-01-21",22.5417,22.9295,22.4665,22.5852,31800.0],["2015-01-22",22.7831,23.6933,22.7514,23.5588,43200.0],["2015-01-23",23.6339,23.6339,22.9849,23.4757,38600.0],["2015-01-26",23.4757,23.5034,23.0641,23.4994,25600.0],["2015-01-27",23.2778,23.3688,22.9572,22.9928,13400.0],["2015-01-28",22.9533,23.1274,22.4586,22.4665,34000.0],["2015-01-29",22.4705,23.1907,22.4705,23.1907,35000.0],["2015-01-30",22.9612,23.7131,22.7198,22.8187,45800.0],["2015-02-02",22.8227,23.2619,22.6406,23.2263,47600.0],["2015-02-03",23.3569,23.6735,23.2422,23.4757,35000.0],["2015-02-04",23.4757,23.6379,23.1749,23.3134,28800.0],["2015-02-05",22.8662,23.7131,22.8662,23.6775,29000.0],["2015-02-06",23.7566,24.3384,23.7566,24.0139,30600.0],["2015-02-09",23.8595,23.9426,23.2145,23.2263,23400.0],["2015-02-10",23.3253,23.6063,22.8068,23.3688,25600.0],["2015-02-11",22.8939,23.4242,22.8939,23.0641,44800.0],["2015-02-12",23.2897,23.6656,23.0601,23.6102,26000.0],["2015-02-13",23.5746,23.7764,23.4796,23.7091,34000.0],["2015-02-17",23.7923,23.7923,23.3292,23.6181,22400.0],["2015-02-18",23.7131,23.7131,23.2501,23.4044,21400.0],["2015-02-19",23.4202,23.5825,23.163,23.1788,7000.0],["2015-02-20",23.2461,23.4163,22.7633,23.3371,31600.0],["2015-02-23",23.1551,23.5311,23.0285,23.4203,16600.0],["2015-02-24",23.5706,23.6458,23.5469,23.6458,21000.0],["2015-02-25",23.5469,23.8793,23.2817,23.6933,34400.0],["2015-02-26",23.9149,23.9149,23.3371,23.6379,37000.0],["2015-02-27",23.0997,23.9585,23.0997,23.4994,15800.0],["2015-03-02",23.5825,23.9387,23.4836,23.9308,27400.0],["2015-03-03",23.8793,24.1365,23.8437,24.0653,41800.0],["2015-03-04",24.0732,24.0732,23.5508,23.6735,11800.0],["2015-03-05",23.4044,23.9506,23.353,23.6102,23800.0],["2015-03-06",23.3926,23.9426,23.349,23.7171,32600.0],["2015-03-09",23.353,24.0099,23.353,23.7527,14000.0],["2015-03-10",23.5469,23.5469,23.0918,23.1868,38200.0],["2015-03-11",23.0878,23.3332,23.0878,23.254,24600.0],["2015-03-12",23.4757,24.188,23.2382,24.1207,22000.0],["2015-03-13",24.1722,24.3305,23.5865,23.7487,24800.0],["2015-03-16",23.7725,24.3146,23.4044,24.1088,18400.0],["2015-03-17",24.1049,24.2197,23.9149,24.1326,19000.0],["2015-03-18",24.0891,24.2711,23.6577,24.0891,40600.0],["2015-03-19",24.0218,24.37,23.5983,23.7725,16800.0],["2015-03-20",23.9308,24.1207,23.349,23.998,78200.0],["2015-03-23",24.2355,24.3028,23.7566,24.1405,25800.0],["2015-03-24",23.9624,24.75,23.3925,24.6906,25600.0],["2015-03-25",24.5877,24.8331,24.0653,24.2474,36000.0],["2015-03-26",24.2434,24.3977,23.9901,24.2434,19200.0],["2015-03-27",24.2155,24.5021,23.8892,24.4304,39200.0],["2015-03-30",24.6175,24.7687,24.323,24.3588,23400.0],["2015-03-31",24.2872,24.7687,24.136,24.2673,23600.0],["2015-04-01",24.0882,24.2991,23.5589,24.2394,46600.0],["2015-04-02",24.6692,24.6732,24.2752,24.4145,15000.0],["2015-04-06",23.8017,24.514,23.6942,24.0763,37400.0],["2015-04-07",24.3509,24.3509,23.7579,24.0564,8200.0],["2015-04-08",23.929,24.0365,23.8256,24.0365,14200.0],["2015-04-09",23.9808,24.0365,23.6624,23.8773,17400.0],["2015-04-10",23.8972,23.8972,23.5709,23.7101,13400.0],["2015-04-13",23.551,23.9967,23.3162,23.9927,11800.0],["2015-04-14",23.9887,24.1678,23.6266,23.9449,16800.0],["2015-04-15",23.9927,24.2752,23.8693,24.2633,13400.0],["2015-04-16",24.2593,24.2633,23.8892,24.1956,13400.0],["2015-04-17",24.0166,24.0166,23.2724,23.6982,38600.0],["2015-04-20",23.4475,23.8773,23.4475,23.7659,24600.0],["2015-04-21",23.73,23.7499,23.4515,23.6345,45600.0],["2015-04-22",23.4992,23.6306,23.3719,23.6146,20200.0],["2015-04-23",23.6027,23.8494,23.3599,23.8415,28000.0],["2015-04-24",23.73,23.738,23.4992,23.6863,35200.0],["2015-04-27",23.5868,23.8614,23.3639,23.6823,29800.0],["2015-04-28",23.8096,23.8096,23.5788,23.7619,19800.0],["2015-04-29",23.746,24.2553,23.6982,23.734,33400.0],["2015-04-30",23.7499,23.7499,22.9222,22.9699,43400.0],["2015-05-01",23.0058,23.2605,22.9421,23.0018,44200.0],["2015-05-04",22.9859,23.145,22.8506,23.0137,18800.0],["2015-05-05",22.8267,22.962,22.5959,22.7272,31600.0],["2015-05-06",22.7272,22.9302,22.5362,22.7909,34800.0],["2015-05-07",22.7869,23.1371,22.7869,23.0535,15000.0],["2015-05-08",23.2764,23.2764,22.8625,23.1371,18600.0],["2015-05-11",23.0575,23.348,22.9461,23.0774,25000.0],["2015-05-12",23.0814,23.2963,22.958,23.0615,23400.0],["2015-05-13",23.0814,23.2684,22.8824,23.0575,29400.0],["2015-05-14",23.2286,23.3878,23.0456,23.2326,22800.0],["2015-05-15",23.2843,23.2843,22.9063,23.0734,12800.0],["2015-05-18",23.1013,23.1689,22.9859,23.0296,35200.0],["2015-05-19",23.153,23.352,22.954,23.2008,50000.0],["2015-05-20",23.1371,23.2923,22.9859,23.1809,37600.0],["2015-05-21",23.5589,23.5589,23.0217,23.145,49800.0],["2015-05-22",23.0416,23.2565,22.9421,23.0575,32600.0],["2015-05-26",22.9859,23.1371,22.8227,22.9819,42000.0],["2015-05-27",23.0018,23.6425,22.7869,23.5868,78200.0],["2015-05-28",23.0694,23.5908,23.0694,23.5151,26000.0],["2015-05-29",23.4793,23.5629,23.1649,23.1968,70800.0],["2015-06-01",23.3838,23.5669,22.9699,23.0854,39200.0],["2015-06-02",23.0495,23.5868,22.962,23.4316,34200.0],["2015-06-03",23.2565,23.8852,23.2565,23.7897,120800.0],["2015-06-04",23.6823,23.8733,23.3599,23.4952,20000.0],["2015-06-05",23.6544,24.0603,23.3997,24.0365,33200.0],["2015-06-08",23.9171,24.2673,23.8454,24.0126,32200.0],["2015-06-09",23.5709,24.4742,23.5709,24.1598,66600.0],["2015-06-10",24.3588,25.1667,24.2792,25.1189,193800.0],["2015-06-11",25.1269,25.3935,25.103,25.3099,57600.0],["2015-06-12",25.1905,25.29,24.9358,25.1905,57600.0],["2015-06-15",25.0552,25.4532,25.0552,25.2741,32000.0],["2015-06-16",25.1507,25.4651,25.1308,25.3696,38200.0],["2015-06-17",25.3577,25.3816,25.1388,25.1786,41800.0],["2015-06-18",25.0871,25.5009,25.0871,25.4492,58000.0],["2015-06-19",25.5248,25.8233,25.4492,25.7079,73800.0],["2015-06-22",25.8273,26.7346,25.3696,26.2889,59600.0],["2015-06-23",26.078,26.6073,26.078,26.5555,31600.0],["2015-06-24",26.3565,26.5794,26.1576,26.4003,34400.0],["2015-06-25",26.5038,27.1047,26.4123,27.041,57400.0],["2015-06-26",27.153,27.6929,26.869,27.237,103000.0],["2015-06-29",26.917,27.337,26.4331,26.5291,35200.0],["2015-06-30",26.6931,26.6931,25.9291,26.1771,48400.0],["2015-07-01",26.1891,26.6531,26.1571,26.5091,46600.0],["2015-07-02",26.5251,26.5251,25.6972,26.0211,53000.0],["2015-07-06",25.8492,26.3011,25.2212,26.2971,39600.0],["2015-07-07",26.1211,26.1211,25.5532,25.8452,31000.0],["2015-07-08",25.5532,25.8612,25.3732,25.5572,31200.0],["2015-07-09",25.8732,26.2171,25.5972,25.7292,37000.0],["2015-07-10",25.9931,26.3491,25.6772,26.3211,42800.0],["2015-07-13",26.3011,26.3731,25.9571,26.2091,38800.0],["2015-07-14",26.1371,26.5771,25.8132,26.5731,31200.0],["2015-07-15",26.3971,26.5131,25.9811,26.1211,35000.0],["2015-07-16",26.2171,27.525,26.0931,26.4211,38400.0],["2015-07-17",26.4811,26.4811,25.3212,26.2611,135000.0],["2015-07-20",26.3971,26.857,26.3731,26.7411,102800.0],["2015-07-21",26.817,27.053,26.2451,26.5371,84600.0],["2015-07-22",26.3211,26.7171,26.2451,26.6731,77400.0],["2015-07-23",26.837,26.837,25.7172,25.9451,50000.0],["2015-07-24",25.8572,26.0891,25.3812,26.0211,58200.0],["2015-07-27",26.0331,26.8011,25.1692,25.9612,57800.0],["2015-07-28",25.9971,25.9971,25.5012,25.6892,43600.0],["2015-07-29",25.6372,25.6452,25.3012,25.3972,48200.0],["2015-07-30",25.2732,25.7452,25.2732,25.5652,49400.0],["2015-07-31",25.5252,25.8731,25.0532,25.4412,42600.0],["2015-08-03",25.5652,25.7332,25.3892,25.5492,76400.0],["2015-08-04",25.5972,25.8971,25.5772,25.6212,56400.0],["2015-08-05",25.5572,26.1451,25.5492,25.7572,48600.0],["2015-08-06",25.6652,25.9211,25.4572,25.6452,52400.0],["2015-08-07",25.6372,25.7932,25.2972,25.4412,45600.0],["2015-08-10",25.5092,25.8612,25.3012,25.5892,57800.0],["2015-08-11",25.4812,25.6772,25.3252,25.5492,47600.0],["2015-08-12",25.4772,25.4772,24.7973,25.2852,29200.0],["2015-08-13",25.1372,25.1972,24.7893,25.0612,21800.0],["2015-08-14",24.9133,25.5132,24.9133,25.4732,29600.0],["2015-08-17",25.4452,25.7812,25.2812,25.7292,22800.0],["2015-08-18",25.5332,25.7492,25.1212,25.3892,53800.0],["2015-08-19",25.3452,25.9971,24.7853,25.1612,19600.0],["2015-08-20",24.9093,24.9093,24.4453,24.4453,22600.0],["2015-08-21",24.1253,24.6813,24.0454,24.3853,40400.0],["2015-08-24",23.3974,24.2733,23.3614,23.5774,62800.0],["2015-08-25",24.2013,24.3893,23.1974,23.1974,35600.0],["2015-08-26",23.7574,23.7574,23.3014,23.7374,29400.0],["2015-08-27",23.9054,24.1013,23.4454,23.9694,35600.0],["2015-08-28",23.7974,24.1333,23.5294,23.9454,27800.0],["2015-08-31",23.7894,24.2533,23.6214,24.1853,43800.0],["2015-09-01",23.8014,23.8894,23.2015,23.2015,66200.0],["2015-09-02",23.4814,23.9774,23.4814,23.9014,59600.0],["2015-09-03",24.0654,24.3053,23.9654,23.9654,34000.0],["2015-09-04",23.6814,24.0214,23.5174,23.5974,47600.0],["2015-09-08",23.9534,24.6133,23.9214,24.3493,32600.0],["2015-09-09",24.3933,24.8773,23.9974,24.2973,52600.0],["2015-09-10",24.3853,24.9293,24.3853,24.6293,50200.0],["2015-09-11",24.5373,24.6373,24.2213,24.4853,56400.0],["2015-09-14",24.4933,24.6373,24.4093,24.6333,45000.0],["2015-09-15",24.6373,25.7052,24.6293,25.3012,41000.0],["2015-09-16",25.4092,25.4092,24.9653,25.0452,41000.0],["2015-09-17",25.1772,25.5172,24.6013,24.7973,46200.0],["2015-09-18",24.4693,24.7973,24.0454,24.0774,166000.0],["2015-09-21",24.3573,24.6293,23.8534,24.6053,27000.0],["2015-09-22",24.3693,24.4853,24.0134,24.3053,35800.0],["2015-09-23",24.5013,24.7573,23.9094,24.6093,37600.0],["2015-09-24",24.5813,24.9573,24.3373,24.8573,57200.0],["2015-09-25",25.1172,25.3132,24.7093,24.8573,62800.0],["2015-09-28",24.8331,25.2394,24.2498,24.8291,68200.0],["2015-09-29",24.9659,25.3481,24.7406,25.1831,45400.0],["2015-09-30",25.4728,25.4929,24.9337,25.3843,71200.0],["2015-10-01",25.4446,25.5613,24.9417,25.1107,43000.0],["2015-10-02",24.8291,25.2113,24.3745,25.2113,52600.0],["2015-10-05",25.4164,25.7222,25.4164,25.5653,28000.0],["2015-10-06",25.3722,25.5814,25.0504,25.2073,47400.0],["2015-10-07",25.3641,25.7061,25.0061,25.6779,49600.0],["2015-10-08",25.6659,25.8911,25.517,25.875,46800.0],["2015-10-09",25.863,26.3095,25.686,25.7101,35600.0],["2015-10-12",25.8107,26.1486,25.3561,26.1084,28200.0],["2015-10-13",25.9756,26.0923,25.6779,25.69,33400.0],["2015-10-14",25.5452,25.6699,25.0061,25.1308,27000.0],["2015-10-15",25.2555,26.3216,24.3504,25.7544,46200.0],["2015-10-16",26.0279,26.4986,24.5636,25.0544,63200.0],["2015-10-19",24.9216,25.2113,24.7768,25.0182,62600.0],["2015-10-20",24.9337,25.3078,24.7486,25.3038,19800.0],["2015-10-21",25.4406,25.5412,24.9699,25.0021,40800.0],["2015-10-22",25.0986,25.7101,24.978,25.2113,40000.0],["2015-10-23",25.4285,25.7463,25.0142,25.7061,56000.0],["2015-10-26",25.7342,26.1043,25.4808,25.686,32000.0],["2015-10-27",25.6417,25.7463,24.9257,25.0986,40400.0],["2015-10-28",25.2435,25.9716,25.2435,25.7866,61000.0],["2015-10-29",25.8268,25.859,25.521,25.5774,74600.0],["2015-10-30",25.509,25.509,24.7285,24.7929,31200.0],["2015-11-02",24.9015,25.1389,24.6239,25.0504,62800.0],["2015-11-03",25.0745,25.3239,24.3262,25.1228,35200.0],["2015-11-04",25.2515,25.4406,25.0101,25.2636,47000.0],["2015-11-05",25.2475,25.7021,25.2475,25.6538,49200.0],["2015-11-06",25.8871,26.2814,25.7423,26.1486,133000.0],["2015-11-09",26.1486,26.1486,25.6136,25.6779,51800.0],["2015-11-10",25.5009,26.0842,25.5009,25.9877,34000.0],["2015-11-11",26.0842,26.1486,25.7262,25.8348,23800.0],["2015-11-12",25.7021,25.9475,24.9739,25.0946,33800.0],["2015-11-13",24.9739,25.0906,24.5716,24.9216,82400.0],["2015-11-16",24.9176,25.34,24.7446,25.2917,30600.0],["2015-11-17",25.3682,25.6739,25.0986,25.2555,33400.0],["2015-11-18",25.2555,25.5653,24.9659,25.5452,48000.0],["2015-11-19",25.4607,25.4607,25.1107,25.2676,23400.0],["2015-11-20",25.3722,25.6779,25.3078,25.509,32800.0],["2015-11-23",25.509,25.7021,25.4325,25.5452,16800.0],["2015-11-24",25.4325,25.6659,25.2233,25.6417,19000.0],["2015-11-25",25.6256,25.7624,25.3601,25.5291,22600.0],["2015-11-27",25.6417,25.9475,25.3561,25.9434,19200.0],["2015-11-30",25.8107,26.1124,25.7705,25.9354,33600.0],["2015-12-01",26.0118,26.0963,25.6256,25.7705,35800.0],["2015-12-02",25.7342,25.8469,25.4687,25.513,33400.0],["2015-12-03",25.5894,26.0601,25.5371,25.7463,107600.0],["2015-12-04",25.7262,26.3779,25.5371,25.6095,43800.0],["2015-12-07",25.6055,25.8107,24.6078,24.8211,59200.0],["2015-12-08",24.6843,24.6843,23.9521,23.9923,36200.0],["2015-12-09",24.0648,24.2015,23.3326,23.4975,51600.0],["2015-12-10",23.574,23.6102,23.3447,23.3648,31400.0],["2015-12-11",23.1757,23.22,22.8499,23.0631,39800.0],["2015-12-14",22.9705,23.578,22.9263,23.5096,34200.0],["2015-12-15",23.6584,24.0969,23.6584,24.0084,29600.0],["2015-12-16",24.0648,24.2699,23.7832,24.101,25600.0],["2015-12-17",24.2297,24.2377,23.5297,23.763,45400.0],["2015-12-18",23.6745,23.7228,23.1355,23.1797,104000.0],["2015-12-21",23.401,23.401,22.9866,23.2481,37600.0],["2015-12-22",23.236,23.3527,23.0751,23.2441,80800.0],["2015-12-23",23.4613,23.578,23.3768,23.5297,38200.0],["2015-12-24",23.6625,23.936,23.6625,23.8878,19200.0],["2015-12-28",23.8153,24.0889,23.6343,23.9843,27200.0],["2015-12-29",24.2636,24.64,24.0895,24.5671,35200.0],["2015-12-30",24.5671,24.5671,23.956,24.2555,34000.0],["2015-12-31",24.2433,24.2433,23.6565,23.7253,40600.0],["2016-01-04",23.4258,23.4662,22.7742,22.9118,56400.0],["2016-01-05",23.0089,23.6403,22.6649,22.9684,71200.0],["2016-01-06",22.7661,23.5836,22.7661,23.3772,77200.0],["2016-01-07",22.8511,23.0898,22.8511,22.932,44400.0],["2016-01-08",23.1667,23.1667,22.673,22.7175,49000.0],["2016-01-11",22.9441,23.3124,22.8146,23.1587,48000.0],["2016-01-12",23.3894,23.5917,23.1141,23.187,51200.0],["2016-01-13",22.9887,23.0049,22.2966,22.3451,38600.0],["2016-01-14",22.5475,22.6325,22.1792,22.3492,47400.0],["2016-01-15",21.8878,22.2602,21.4547,21.8757,49000.0],["2016-01-19",21.8919,21.8919,21.5721,21.8028,40000.0],["2016-01-20",21.5316,22.2359,21.2564,21.9607,52600.0],["2016-01-21",22.0699,22.6608,21.6166,21.9404,37600.0],["2016-01-22",21.9404,21.9971,21.3374,21.5843,58600.0],["2016-01-25",21.5478,21.5478,20.6979,20.7181,48600.0],["2016-01-26",20.71,21.1836,20.71,21.1836,58800.0],["2016-01-27",21.0622,21.5235,20.7424,21.2483,34200.0],["2016-01-28",21.4507,21.7947,21.4507,21.7826,38400.0],["2016-01-29",21.7826,22.6406,21.7583,22.6406,67000.0],["2016-02-01",22.507,22.7215,21.9404,22.5435,59800.0],["2016-02-02",22.3694,22.5435,22.1185,22.2278,36000.0],["2016-02-03",22.503,22.5273,21.8271,22.3209,74200.0],["2016-02-04",22.3694,22.8551,22.0133,22.1549,58400.0],["2016-02-05",22.2237,22.418,21.9364,21.9404,46000.0],["2016-02-08",21.7502,22.4666,21.7016,22.1954,60400.0],["2016-02-09",22.0295,22.4666,21.9445,22.3249,47400.0],["2016-02-10",22.5556,22.6365,22.244,22.2966,51600.0],["2016-02-11",22.0173,22.4625,21.8999,22.2804,35200.0],["2016-02-12",22.4625,22.4625,21.7623,22.2723,48600.0],["2016-02-16",22.4625,22.4868,21.7381,22.418,30000.0],["2016-02-17",22.4301,22.8025,22.2156,22.5475,42400.0],["2016-02-18",22.5839,22.5839,22.0092,22.2602,26200.0],["2016-02-19",22.248,22.3978,22.0173,22.2116,22200.0],["2016-02-22",22.2723,22.4585,22.2602,22.3411,36000.0],["2016-02-23",22.2925,22.4059,21.9242,22.0659,24200.0],["2016-02-24",21.9647,22.2602,21.6976,22.2521,21800.0],["2016-02-25",22.2602,22.6689,21.9485,22.3492,68800.0],["2016-02-26",22.6689,23.3044,22.2602,22.8875,39200.0],["2016-02-29",23.3448,23.5108,22.6973,22.8673,72600.0],["2016-03-01",22.9482,23.5027,22.932,23.4622,14400.0],["2016-03-02",23.5189,24.0126,23.3205,23.9155,78600.0],["2016-03-03",23.9196,24.47,23.6767,24.2919,55800.0],["2016-03-04",24.3081,24.5671,23.8507,24.1098,45800.0],["2016-03-07",23.9843,24.2312,23.7293,23.871,40000.0],["2016-03-08",23.6079,23.9964,21.6085,23.4986,128800.0],["2016-03-09",23.7253,23.7941,23.1384,23.2436,65600.0],["2016-03-10",23.272,23.3732,22.8268,23.2922,33000.0],["2016-03-11",23.361,23.8346,23.0251,23.7779,46000.0],["2016-03-14",23.7739,23.9924,23.4258,23.5796,26400.0],["2016-03-15",23.4501,23.6686,23.2477,23.2477,17600.0],["2016-03-16",23.276,23.5351,23.0453,23.1789,26800.0],["2016-03-17",23.0251,23.6039,22.8268,23.5917,30000.0],["2016-03-18",23.6524,23.8629,23.5715,23.7536,141000.0],["2016-03-21",22.9725,23.6524,22.9725,23.3974,39000.0],["2016-03-22",23.4258,23.4258,23.0291,23.2922,35600.0],["2016-03-23",23.2113,23.3934,22.8753,22.9158,51200.0],["2016-03-24",22.9118,22.9725,22.418,22.8551,40200.0],["2016-03-28",23.2882,23.2882,22.6366,22.9401,40400.0],["2016-03-29",22.8627,23.1478,22.5857,22.9401,99400.0],["2016-03-30",23.1804,23.2171,22.6509,23.1764,25800.0],["2016-03-31",22.993,23.2741,22.9605,23.2293,30800.0],["2016-04-01",23.0256,23.4615,22.765,23.4533,23000.0],["2016-04-04",23.4207,23.4207,23.0745,23.099,31800.0],["2016-04-05",23.2497,23.2497,22.8505,22.8953,39000.0],["2016-04-06",23.0093,23.6081,22.9971,23.1438,32000.0],["2016-04-07",23.2374,23.27,22.4228,22.659,105400.0],["2016-04-08",22.7772,23.2089,22.7527,22.9808,42400.0],["2016-04-11",23.1438,23.6611,23.0664,23.2456,17400.0],["2016-04-12",23.1845,23.6203,23.0419,23.1764,167000.0],["2016-04-13",23.2212,23.7262,23.1967,23.4207,131400.0],["2016-04-14",23.2374,23.8891,23.2334,23.661,52400.0],["2016-04-15",23.5307,23.9543,23.5307,23.9177,36200.0],["2016-04-18",23.8688,24.2476,23.5959,24.0317,29600.0],["2016-04-19",24.3453,24.3453,23.8973,24.0317,87000.0],["2016-04-20",23.6366,24.2557,23.6366,24.0276,62800.0],["2016-04-21",23.9747,24.0643,23.8932,23.9462,27800.0],["2016-04-22",24.0969,25.0744,24.0969,25.0337,79000.0],["2016-04-25",25.0093,25.0419,24.8789,24.9889,82600.0],["2016-04-26",25.1355,25.551,25.1355,25.4695,64200.0],["2016-04-27",25.4573,25.6447,25.2944,25.608,36400.0],["2016-04-28",25.5754,25.7262,25.1192,25.4614,100800.0],["2016-04-29",25.5103,25.8728,25.3433,25.4044,62800.0],["2016-05-02",25.5388,25.7099,25.4044,25.6202,40400.0],["2016-05-03",25.5999,25.5999,24.7079,24.9441,74000.0],["2016-05-04",24.7852,25.0826,24.7852,24.8382,30800.0],["2016-05-05",24.1417,25.0296,24.1417,24.6386,27000.0],["2016-05-06",24.6712,24.9971,24.5694,24.7119,45200.0],["2016-05-09",24.6875,24.8056,24.4268,24.4268,43200.0],["2016-05-10",24.5571,24.8463,24.5205,24.7282,28800.0],["2016-05-11",24.2109,24.4838,23.7588,24.2924,28400.0],["2016-05-12",24.3372,24.4553,23.9788,24.2354,53800.0],["2016-05-13",23.824,24.329,23.7629,23.9991,34400.0],["2016-05-16",23.9136,24.7201,23.9136,24.5897,48800.0],["2016-05-17",24.3983,24.7119,23.9869,24.1295,55800.0],["2016-05-18",24.3983,25.2129,24.2476,24.993,30200.0],["2016-05-19",24.8423,25.3392,24.439,24.5409,20200.0],["2016-05-20",24.6956,25.0867,24.6223,24.7893,27400.0],["2016-05-23",24.0561,25.0867,24.0561,24.8626,55600.0],["2016-05-24",24.8586,25.4614,24.6508,25.3025,68400.0],["2016-05-25",25.3392,25.661,25.0948,25.3799,27400.0],["2016-05-26",25.4532,25.8972,24.826,25.1233,33400.0],["2016-05-27",25.2496,25.7139,25.1315,25.5306,27600.0],["2016-05-31",25.7221,25.7425,25.1885,25.5469,44400.0],["2016-06-01",25.6202,26.0153,25.4247,25.9624,42600.0],["2016-06-02",25.8972,26.052,25.5592,25.828,63800.0],["2016-06-03",25.5591,25.7995,25.1315,25.7139,33200.0],["2016-06-06",25.6243,25.9257,25.5958,25.661,111200.0],["2016-06-07",25.1233,25.9339,25.1233,25.7506,28600.0],["2016-06-08",25.5795,26.0683,25.5795,25.8361,62600.0],["2016-06-09",25.828,26.0398,25.1844,25.608,68400.0],["2016-06-10",25.608,25.9828,25.4614,25.6406,47600.0],["2016-06-13",25.5958,25.9054,25.1641,25.4736,46000.0],["2016-06-14",25.3759,25.8646,24.94,25.0133,44600.0],["2016-06-15",25.1763,25.4044,24.936,25.0093,32600.0],["2016-06-16",25.1355,25.1355,24.7771,25.0459,73200.0],["2016-06-17",24.8993,25.1844,24.1946,24.1987,292400.0],["2016-06-20",24.659,24.9685,23.991,24.602,117600.0],["2016-06-21",24.6875,25.2537,24.5001,25.2089,72200.0],["2016-06-22",25.4044,25.5062,24.9237,25.0174,71000.0],["2016-06-23",25.4125,26.0316,25.4125,25.7954,41600.0],["2016-06-24",24.8219,25.1559,24.1417,24.4146,239600.0],["2016-06-27",24.1946,24.1946,23.2171,23.27,83000.0],["2016-06-28",23.5734,23.9505,23.0774,23.9341,62800.0],["2016-06-29",23.7496,25.1023,23.7496,24.3112,56600.0],["2016-06-30",24.4956,25.0572,23.434,24.7252,61400.0],["2016-07-01",24.4997,24.6965,24.2702,24.512,40800.0],["2016-07-05",24.4628,24.4628,24.1021,24.2743,59200.0],["2016-07-06",24.0488,24.2784,23.9956,24.2661,44600.0],["2016-07-07",24.2702,24.6309,24.0283,24.1882,62000.0],["2016-07-08",24.426,24.9219,24.4219,24.6555,51400.0],["2016-07-11",24.6555,25.1802,24.6555,25.1023,31600.0],["2016-07-12",25.3441,25.8032,25.3154,25.7212,36400.0],["2016-07-13",25.1761,25.6761,25.1761,25.4712,96000.0],["2016-07-14",25.6884,25.8524,25.422,25.5491,60600.0],["2016-07-15",25.7622,25.8278,25.5245,25.7089,33000.0],["2016-07-18",25.7827,25.836,25.4097,25.5122,33000.0],["2016-07-19",25.4015,25.6106,25.4015,25.463,35200.0],["2016-07-20",25.4794,25.6065,25.2621,25.4425,20000.0],["2016-07-21",25.3236,25.5614,24.8072,25.2539,90000.0],["2016-07-22",25.3728,27.8035,25.299,27.2174,234400.0],["2016-07-25",26.914,27.3526,26.5369,27.2584,104400.0],["2016-07-26",27.2502,27.6109,26.9796,27.3608,80800.0],["2016-07-27",27.4592,27.4592,27.0534,27.2625,59200.0],["2016-07-28",27.369,27.369,27.0247,27.037,24600.0],["2016-07-29",26.9509,27.2789,26.7665,26.8772,78400.0],["2016-08-01",26.9714,27.3198,24.0201,27.0616,99000.0],["2016-08-02",27.1436,27.2543,26.6968,26.7091,35800.0],["2016-08-03",26.6148,27.0411,26.4631,27.0124,82800.0],["2016-08-04",26.7706,27.0657,26.7706,26.8321,45800.0],["2016-08-05",27.0452,27.4633,26.9427,27.3485,95000.0],["2016-08-08",27.3649,27.4264,27.1559,27.1887,24800.0],["2016-08-09",27.2912,27.4879,27.2707,27.4633,40400.0],["2016-08-10",27.4838,27.4838,27.078,27.1559,47800.0],["2016-08-11",27.1026,27.3895,26.9632,27.2952,47800.0],["2016-08-12",27.1436,27.2952,26.8566,27.16,33000.0],["2016-08-15",27.242,27.5617,27.1723,27.4838,59800.0],["2016-08-16",27.4756,27.5289,27.2338,27.4223,63600.0],["2016-08-17",27.2993,27.5576,27.2543,27.4674,15600.0],["2016-08-18",27.451,27.656,27.3485,27.5371,41200.0],["2016-08-19",27.533,27.574,27.3772,27.4756,49000.0],["2016-08-22",27.4756,27.5453,27.3608,27.4469,29000.0],["2016-08-23",27.4633,27.6355,27.3731,27.4838,49200.0],["2016-08-24",27.0739,27.6683,27.0739,27.4592,32600.0],["2016-08-25",27.5289,27.7912,27.4223,27.7338,51800.0],["2016-08-26",27.8076,28.0044,27.4674,27.8363,53000.0],["2016-08-29",27.7789,27.8937,27.7092,27.7912,28600.0],["2016-08-30",27.8732,27.9101,27.7461,27.8322,30800.0],["2016-08-31",27.8732,28.2175,27.7338,28.1191,110000.0],["2016-09-01",28.0003,28.0863,27.7215,28.0044,35400.0],["2016-09-02",28.1683,28.3323,28.0577,28.3282,20800.0],["2016-09-06",28.2298,28.2749,28.0536,28.2052,34400.0],["2016-09-07",28.2052,28.6151,28.2052,28.5864,62600.0],["2016-09-08",28.5167,29.0578,28.5167,29.0127,37200.0],["2016-09-09",28.9061,29.1603,28.6069,28.6069,42200.0],["2016-09-12",28.4799,28.6971,28.4061,28.6397,28200.0],["2016-09-13",28.4266,28.4758,27.6314,28.0331,58400.0],["2016-09-14",27.7011,28.0495,27.7011,27.7584,21800.0],["2016-09-15",28.1191,28.3364,28.1191,28.279,26600.0],["2016-09-16",28.3241,28.3364,27.8978,28.3036,75400.0],["2016-09-19",28.2831,28.7627,28.2831,28.4881,34200.0],["2016-09-20",28.7545,28.8078,28.6028,28.6479,89400.0],["2016-09-21",28.898,29.025,28.8078,28.9635,27600.0],["2016-09-22",29.1111,29.5825,29.0988,29.5415,51600.0],["2016-09-23",29.2259,29.6645,29.2259,29.3078,35600.0],["2016-09-26",29.0824,29.107,28.7053,28.7586,45200.0],["2016-09-27",28.8529,29.4595,28.8529,29.4021,33400.0],["2016-09-28",29.501,29.567,29.159,29.5093,51400.0],["2016-09-29",29.4722,29.6082,29.2579,29.3362,55200.0],["2016-09-30",29.6288,29.9708,29.4969,29.8802,64200.0],["2016-10-03",29.8307,29.909,29.3197,29.6494,50000.0],["2016-10-04",29.7318,30.9639,29.6411,29.703,64800.0],["2016-10-05",30.0326,30.1933,29.8142,29.942,52800.0],["2016-10-06",29.9502,30.1027,29.8142,30.0161,52600.0],["2016-10-07",29.806,30.0203,29.7236,29.9667,56800.0],["2016-10-10",30.0821,30.3375,30.0079,30.1645,131600.0],["2016-10-11",30.1562,30.3664,29.6741,29.8019,94200.0],["2016-10-12",29.8348,30.0738,29.7524,29.876,76400.0],["2016-10-13",29.7318,29.8884,28.2895,29.1219,28200.0],["2016-10-14",29.3774,30.4488,29.3197,29.3403,26600.0],["2016-10-17",29.1755,29.67,28.067,29.3609,29400.0],["2016-10-18",29.5464,29.5711,29.0107,29.4639,43200.0],["2016-10-19",29.6288,29.9997,29.0107,29.876,31800.0],["2016-10-20",29.773,30.5477,29.3403,29.67,30000.0],["2016-10-21",29.2785,29.3321,28.6934,29.1755,61200.0],["2016-10-24",29.3815,31.0299,29.0725,29.5876,57200.0],["2016-10-25",29.6906,29.6906,28.8458,29.5258,35200.0],["2016-10-26",29.2785,29.67,29.2373,29.4021,26200.0],["2016-10-27",28.8046,29.67,28.8046,29.3403,24600.0],["2016-10-28",29.4021,29.5876,29.2579,29.4639,27800.0],["2016-10-31",29.5052,29.67,29.4639,29.5464,50000.0],["2016-11-01",29.6288,29.6411,28.9282,29.0519,28000.0],["2016-11-02",28.9282,29.0931,28.5368,28.681,19200.0],["2016-11-03",28.8252,29.1343,28.7675,28.8664,10200.0],["2016-11-04",28.9076,29.4846,28.7428,28.8458,46000.0],["2016-11-07",29.2579,29.876,29.2167,29.876,64000.0],["2016-11-08",29.876,30.5147,29.67,30.2263,64600.0],["2016-11-09",30.3705,32.1013,30.3705,32.0189,77600.0],["2016-11-10",32.5752,33.8114,32.4639,33.5642,91600.0],["2016-11-11",33.1521,34.8828,33.1521,34.8004,115600.0],["2016-11-14",35.0271,35.0271,33.7496,34.0999,163200.0],["2016-11-15",33.7908,34.0587,32.9667,33.9557,84800.0],["2016-11-16",33.935,34.1823,33.2221,34.1411,57200.0],["2016-11-17",34.1411,34.6727,33.4941,33.6672,106000.0],["2016-11-18",33.832,34.409,33.1315,34.0381,111600.0],["2016-11-21",34.1823,34.3265,33.6054,33.9763,87400.0],["2016-11-22",34.2029,34.409,33.8938,34.2029,182800.0],["2016-11-23",34.1617,34.3677,33.8938,34.2029,133400.0],["2016-11-25",34.1823,34.1823,34.0175,34.0999,40600.0],["2016-11-28",34.1205,34.1205,33.5642,33.6878,161400.0],["2016-11-29",33.8732,33.8732,33.523,33.6878,101200.0],["2016-11-30",33.7908,33.9556,33.6878,33.7702,134400.0],["2016-12-01",34.1411,34.1411,33.6672,33.9557,101200.0],["2016-12-02",33.7908,33.8526,33.4818,33.6878,61400.0],["2016-12-05",33.8526,35.0065,33.8526,34.9653,114200.0],["2016-12-06",35.0271,36.3251,34.821,36.0573,145600.0],["2016-12-07",35.9543,36.7578,35.7894,36.696,88200.0],["2016-12-08",36.902,37.8086,36.5106,37.4996,108800.0],["2016-12-09",37.6438,37.7056,37.0875,37.4996,176800.0],["2016-12-12",37.3759,37.7097,36.7784,36.8608,98400.0],["2016-12-13",36.9639,37.4584,36.799,37.2523,74000.0],["2016-12-14",37.1905,37.6191,36.6136,37.1699,61200.0],["2016-12-15",37.2729,37.9528,37.1287,37.2729,102600.0],["2016-12-16",37.1081,37.821,37.0051,37.1905,195400.0],["2016-12-19",37.2729,37.9117,36.9639,37.4996,70200.0],["2016-12-20",37.6026,38.1589,37.6026,38.0765,57400.0],["2016-12-21",38.2001,38.6946,37.8004,38.5298,70000.0],["2016-12-22",38.6534,38.8306,38.2207,38.3856,67400.0],["2016-12-23",38.5092,38.6946,37.9117,38.4268,36800.0],["2016-12-27",38.6534,38.9212,38.3649,38.7358,61600.0],["2016-12-28",38.7275,39.0792,38.6241,38.831,80200.0],["2016-12-29",38.9137,39.0792,38.3965,38.7482,66800.0],["2016-12-30",38.7896,38.893,38.3965,38.5,47200.0],["2017-01-03",38.831,39.0999,38.0655,38.1483,109000.0],["2017-01-04",38.3758,39.3275,38.3758,39.2447,101600.0],["2017-01-05",39.162,39.4516,38.1276,38.6034,74000.0],["2017-01-06",38.8103,38.831,38.2517,38.5,73200.0],["2017-01-09",38.2931,38.2931,37.6518,37.9621,131200.0],["2017-01-10",37.569,38.9758,37.569,38.8103,116000.0],["2017-01-11",38.6448,39.1206,38.4586,38.9137,47200.0],["2017-01-12",38.4586,38.5827,37.7056,38.231,33400.0],["2017-01-13",38.3552,39.1868,38.3221,38.9758,81200.0],["2017-01-17",38.7689,38.7689,37.7552,38.3552,97200.0],["2017-01-18",37.9828,39.0792,37.7966,38.9551,95000.0],["2017-01-19",38.7027,39.0172,38.169,38.8931,64000.0],["2017-01-20",39.2241,39.5344,38.8931,39.2861,201000.0],["2017-01-23",38.9344,39.2654,38.4793,38.7482,79800.0],["2017-01-24",38.9965,39.5137,38.4586,39.1827,90200.0],["2017-01-25",39.2034,40.0888,38.7069,39.493,67800.0],["2017-01-26",39.162,39.6792,39.162,39.6378,47400.0],["2017-01-27",39.4309,39.8861,39.133,39.3896,57200.0],["2017-01-30",39.1206,39.1413,38.169,38.5827,55400.0],["2017-01-31",38.2931,39.1413,38.2931,39.0379,45600.0],["2017-02-01",39.3068,39.5137,38.7689,38.8103,48200.0],["2017-02-02",38.8103,39.1206,38.1483,38.5827,44200.0],["2017-02-03",38.8724,39.3896,38.7896,39.3482,29800.0],["2017-02-06",39.2034,39.2034,38.5,38.5827,39400.0],["2017-02-07",38.8724,39.1868,38.2931,38.5827,59600.0],["2017-02-08",38.2103,38.7689,37.7138,38.2103,43200.0],["2017-02-09",38.2103,38.9344,38.169,38.7896,41800.0],["2017-02-10",39.0378,39.1827,38.7068,39.0585,42200.0],["2017-02-13",39.3068,39.7164,39.1827,39.3896,29400.0],["2017-02-14",39.9274,39.9274,39.2365,39.6171,52400.0],["2017-02-15",39.5137,40.0516,39.4309,39.9067,27000.0],["2017-02-16",40.1136,40.1136,39.5344,39.8654,28800.0],["2017-02-17",39.8654,40.0722,39.4516,40.0516,37800.0],["2017-02-21",39.8447,40.2998,39.8447,40.1343,27000.0],["2017-02-22",40.3619,40.5481,39.8033,40.4446,39800.0],["2017-02-23",40.3412,40.6515,40.0929,40.4653,44800.0],["2017-02-24",40.3826,40.6929,39.9481,40.3619,32200.0],["2017-02-27",40.4446,40.6515,40.155,40.2998,34200.0],["2017-02-28",40.0102,40.4653,39.2448,39.4516,82200.0],["2017-03-01",40.1343,40.6515,39.8033,40.1343,146000.0],["2017-03-02",39.824,40.1136,38.893,38.9965,34600.0],["2017-03-03",38.8724,39.4102,38.8103,39.1827,42800.0],["2017-03-06",38.6034,38.9758,38.169,38.7896,46000.0],["2017-03-07",38.9137,39.0378,38.5,38.6862,29600.0],["2017-03-08",38.9758,39.0999,37.9828,37.9828,52800.0],["2017-03-09",37.9828,38.7689,37.8793,37.9207,84600.0],["2017-03-10",38.3552,38.562,37.6725,38.4172,80000.0],["2017-03-13",38.231,38.4172,38.1276,38.3552,62000.0],["2017-03-14",38.3759,38.3759,37.6932,38.1276,23800.0],["2017-03-15",38.0448,38.6241,38.0242,38.2724,40600.0],["2017-03-16",38.6655,38.7482,38.0655,38.4172,136800.0],["2017-03-17",38.3759,39.3068,38.2517,39.1827,190600.0],["2017-03-20",38.3428,38.9137,38.1814,38.4172,60200.0],["2017-03-21",37.7138,38.169,36.3278,36.4105,97800.0],["2017-03-22",36.3898,36.4105,35.3761,35.6657,76800.0],["2017-03-23",35.6864,36.6381,35.6864,36.245,34200.0],["2017-03-24",36.4105,36.6588,36.1002,36.4933,47200.0],["2017-03-27",35.8726,36.4726,35.1692,36.3691,29200.0],["2017-03-28",36.2657,37.3414,36.2036,36.9898,40400.0],["2017-03-29",37.7502,37.7502,36.4413,36.8153,32400.0],["2017-03-30",36.7529,38.0826,36.2709,37.8956,39800.0],["2017-03-31",37.5009,37.8333,37.21,37.3554,115600.0],["2017-04-03",37.2723,37.6878,36.6906,37.2515,62200.0],["2017-04-04",37.21,37.5632,36.8776,37.0646,26000.0],["2017-04-05",37.397,37.7003,36.5659,36.7114,72400.0],["2017-04-06",36.649,37.1892,36.4205,36.9815,48800.0],["2017-04-07",36.836,36.8984,36.4205,36.7945,60200.0],["2017-04-10",36.8568,37.1892,36.192,36.649,24600.0],["2017-04-11",36.4205,37.2308,36.2335,37.1684,57000.0],["2017-04-12",37.3347,38.6228,36.4828,36.6283,41600.0],["2017-04-13",36.3789,36.3789,35.9426,35.9426,34200.0],["2017-04-17",36.1712,37.3347,35.8388,36.8568,36200.0],["2017-04-18",36.7321,36.9815,36.1712,36.7529,42200.0],["2017-04-19",36.8153,37.3554,36.7945,37.023,39400.0],["2017-04-20",37.1684,39.3915,37.1061,38.9552,156600.0],["2017-04-21",38.976,41.3444,38.9469,41.0536,122400.0],["2017-04-24",41.76,43.0689,41.3652,41.4691,116600.0],["2017-04-25",41.8846,42.3957,41.0453,41.1367,80800.0],["2017-04-26",41.2406,41.9054,40.9705,41.0328,75600.0],["2017-04-27",41.0536,41.1159,40.3887,40.3887,55400.0],["2017-04-28",40.3056,41.1159,39.4954,39.9109,67000.0],["2017-05-01",40.0771,40.6796,39.9524,40.3264,84800.0],["2017-05-02",40.4718,40.4718,39.7862,40.0771,42000.0],["2017-05-03",39.7654,40.7752,39.7654,40.2849,71200.0],["2017-05-04",40.4095,40.4095,39.3707,40.181,39400.0],["2017-05-05",40.2849,40.3264,39.7862,40.3264,37000.0],["2017-05-08",40.6381,40.6588,40.2225,40.3887,34200.0],["2017-05-09",40.6588,40.9289,39.8278,40.1394,45800.0],["2017-05-10",39.9317,40.1186,39.7862,39.9109,27600.0],["2017-05-11",39.7031,40.0148,39.3084,39.62,33600.0],["2017-05-12",39.6408,39.9109,39.2876,39.4123,33600.0],["2017-05-15",39.7987,40.2225,39.433,40.0355,32000.0],["2017-05-16",40.0771,40.5965,39.5785,40.0771,41000.0],["2017-05-17",39.3084,39.7239,38.012,38.2488,48800.0],["2017-05-18",38.5397,38.7474,38.1034,38.4358,28600.0],["2017-05-19",38.6228,39.0383,38.3111,38.3735,42600.0],["2017-05-22",38.8097,39.0383,38.1075,38.8929,40800.0],["2017-05-23",38.8721,39.7862,38.8305,39.5785,41200.0],["2017-05-24",39.62,39.6616,39.2668,39.4954,30800.0],["2017-05-25",39.8278,39.8486,39.3292,39.5369,55600.0],["2017-05-26",39.7239,40.0563,39.2253,39.6616,38400.0],["2017-05-30",39.6408,40.0065,38.976,39.4123,63400.0],["2017-05-31",39.0591,39.3084,38.5189,39.246,69800.0],["2017-06-01",39.3707,39.62,38.8305,39.5369,59800.0],["2017-06-02",39.2253,40.368,39.2253,39.9317,98000.0],["2017-06-05",39.9317,40.048,39.2045,39.246,33000.0],["2017-06-06",39.0383,39.5577,38.602,38.9344,42400.0],["2017-06-07",39.3707,39.3915,38.8097,39.2253,34200.0],["2017-06-08",39.5161,41.012,39.1837,40.8043,56600.0],["2017-06-09",40.9289,42.6035,40.9289,42.2586,59200.0],["2017-06-12",42.4871,42.5495,41.199,41.6145,76400.0],["2017-06-13",41.6353,42.0301,41.3444,41.5314,46200.0],["2017-06-14",41.386,41.5107,40.7835,41.4483,33400.0],["2017-06-15",41.2406,41.8431,41.2406,41.5938,46200.0],["2017-06-16",40.368,41.6478,40.368,41.3652,102400.0],["2017-06-19",41.573,41.9885,40.8458,41.0743,37800.0],["2017-06-20",40.8666,41.1367,40.2225,40.2225,35000.0],["2017-06-21",40.4303,40.9788,39.6616,39.7031,73600.0],["2017-06-22",39.7239,39.9524,39.4746,39.5161,18200.0],["2017-06-23",39.4746,39.5369,39.0424,39.246,202000.0],["2017-06-26",39.2876,39.4954,38.8721,39.3084,62600.0],["2017-06-27",39.3084,39.7862,39.2045,39.5161,42000.0],["2017-06-28",39.7998,40.7802,39.0614,40.2587,31400.0],["2017-06-29",40.6968,40.7177,40.1753,40.6342,38400.0],["2017-06-30",40.7594,40.7594,40.0919,40.3005,42000.0],["2017-07-03",40.4256,42.303,40.4256,41.9066,72800.0],["2017-07-05",41.8649,42.1361,40.9262,41.3226,39600.0],["2017-07-06",41.3017,41.6772,40.8637,40.9262,41800.0],["2017-07-07",41.0931,41.8232,40.6759,41.7606,39200.0],["2017-07-10",41.6772,41.7189,40.7176,41.2183,43200.0],["2017-07-11",41.3643,41.3643,40.4882,40.8845,34400.0],["2017-07-12",40.9054,41.5312,40.8637,41.2809,27200.0],["2017-07-13",41.6146,41.6146,40.9262,41.5103,37000.0],["2017-07-14",41.406,41.552,40.968,41.2809,39600.0],["2017-07-17",41.2809,41.7189,41.0097,41.4269,39800.0],["2017-07-18",41.406,41.5103,41.0514,41.4894,38200.0],["2017-07-19",41.4686,41.9901,41.2183,41.3643,30400.0],["2017-07-20",41.3852,44.076,41.0514,43.7423,63600.0],["2017-07-21",47.1632,48.3105,44.8937,45.4527,95400.0],["2017-07-24",45.4736,45.8908,44.4098,44.8687,75600.0],["2017-07-25",45.3693,45.6405,44.9313,45.3902,52200.0],["2017-07-26",45.7865,45.7865,44.464,44.5558,40600.0],["2017-07-27",44.9312,45.0773,44.2429,44.2637,42600.0],["2017-07-28",44.2429,44.6601,44.0885,44.2846,23400.0],["2017-07-31",44.6601,45.2233,44.222,44.5349,55800.0],["2017-08-01",44.973,46.2663,44.3889,44.8061,55000.0],["2017-08-02",44.8895,45.4736,44.1386,44.6392,58700.0],["2017-08-03",44.5975,44.9313,43.3877,43.5545,71100.0],["2017-08-04",43.93,44.1386,43.5963,43.93,35400.0],["2017-08-07",44.0969,44.0969,43.4294,43.6797,20900.0],["2017-08-08",43.5128,44.3889,43.2625,43.7214,30300.0],["2017-08-09",43.4294,43.8049,42.6367,42.7619,37900.0],["2017-08-10",42.2612,42.4198,41.5103,41.5937,33800.0],["2017-08-11",42.0109,42.0109,40.968,41.26,40800.0],["2017-08-14",41.7189,42.4698,41.5103,42.4281,48000.0],["2017-08-15",42.6367,42.6367,41.8441,41.9692,25100.0],["2017-08-16",42.2612,42.4698,41.5103,41.6772,20100.0],["2017-08-17",41.6355,41.8858,40.4673,40.5925,44900.0],["2017-08-18",40.217,41.26,40.217,40.8845,32300.0],["2017-08-21",40.9262,41.3434,40.7176,41.0097,26400.0],["2017-08-22",41.3852,41.7189,41.3852,41.4686,25200.0],["2017-08-23",41.1766,42.2613,41.0514,41.9692,41300.0],["2017-08-24",42.0944,42.0944,41.552,41.7606,29400.0],["2017-08-25",42.0527,42.4114,41.9275,41.9692,34200.0],["2017-08-28",41.9692,41.9692,41.552,41.8858,24300.0],["2017-08-29",41.4269,41.9692,41.3017,41.6355,34500.0],["2017-08-30",41.6772,42.1361,41.5103,41.7606,36600.0],["2017-08-31",42.0109,42.6784,41.9108,42.0527,69100.0],["2017-09-01",42.0526,42.7201,41.6772,42.0109,30600.0],["2017-09-05",41.6355,42.303,41.0931,41.3434,54200.0],["2017-09-06",41.5103,42.3447,41.1765,41.3434,62400.0],["2017-09-07",41.3017,41.6355,40.3422,40.6342,32600.0],["2017-09-08",40.5508,41.9692,40.5508,41.552,34500.0],["2017-09-11",41.8023,42.595,41.8023,42.3447,36600.0],["2017-09-12",42.6367,43.1791,42.6367,42.8453,69200.0],["2017-09-13",42.6367,43.2208,42.6367,43.0539,79100.0],["2017-09-14",43.2625,43.7631,42.595,42.6784,66800.0],["2017-09-15",42.8036,43.4127,41.8023,42.9287,130800.0],["2017-09-18",43.2208,43.8048,43.2208,43.5128,40900.0],["2017-09-19",43.5962,43.7464,43.5128,43.5545,41300.0],["2017-09-20",43.5545,44.9313,43.1791,44.6392,51600.0],["2017-09-21",44.8061,44.973,44.6392,44.8478,19900.0],["2017-09-22",44.7227,45.3902,44.7227,45.2233,25600.0],["2017-09-25",45.0981,45.0981,44.2638,44.6392,34700.0],["2017-09-26",44.5975,45.3902,43.7047,45.1398,44300.0],["2017-09-27",45.8074,46.9755,45.3067,46.7669,81800.0],["2017-09-28",46.9009,47.6128,46.5659,47.529,47000.0],["2017-09-29",47.6547,48.2409,47.0684,47.529,52900.0],["2017-10-02",47.8222,48.7016,47.4453,48.7016,44500.0],["2017-10-03",48.8272,49.2292,48.0734,48.6597,36900.0],["2017-10-04",48.7015,49.1622,47.8221,47.9897,28700.0],["2017-10-05",48.1153,48.6178,47.8557,48.1153,35600.0],["2017-10-06",48.199,48.4335,47.4369,48.1572,46900.0],["2017-10-09",48.1572,48.3247,47.8221,47.864,33300.0],["2017-10-10",48.199,48.7434,44.8909,48.7434,39100.0],["2017-10-11",48.7853,49.2878,48.4503,48.7434,51900.0],["2017-10-12",48.869,48.9528,48.1153,48.3247,35400.0],["2017-10-13",48.3665,48.7016,48.0567,48.2828,18400.0],["2017-10-16",48.4084,49.3129,48.3665,48.7853,18700.0],["2017-10-17",49.0365,49.0365,47.7384,47.864,25300.0],["2017-10-18",48.4084,48.8272,47.8222,48.4084,36000.0],["2017-10-19",48.3247,49.9159,48.0315,49.7066,52100.0],["2017-10-20",51.1303,51.1303,46.8171,47.2359,72000.0],["2017-10-23",47.194,47.3197,46.3984,46.524,64400.0],["2017-10-24",46.7753,47.6128,46.0383,47.1521,55000.0],["2017-10-25",47.4453,47.6547,45.7702,46.4821,28500.0],["2017-10-26",46.6078,47.2359,46.4235,46.9428,33500.0],["2017-10-27",46.8171,47.6965,46.4821,47.4871,27400.0],["2017-10-30",47.3615,47.3615,45.3515,45.7284,36200.0],["2017-10-31",45.7702,46.3984,45.7284,45.7702,48000.0],["2017-11-01",46.3146,46.524,45.0165,45.5022,31300.0],["2017-11-02",45.5609,47.261,44.9746,46.6078,31500.0],["2017-11-03",46.6496,46.6496,45.6027,45.8121,50800.0],["2017-11-06",45.6446,45.9377,45.5022,45.6865,24400.0],["2017-11-07",45.7284,46.7753,43.8021,43.9277,34100.0],["2017-11-08",43.5927,44.2208,42.9227,43.5089,41700.0],["2017-11-09",43.2158,43.7602,42.6296,43.1321,18600.0],["2017-11-10",43.0902,44.1371,43.0483,43.0483,13400.0],["2017-11-13",42.8808,44.5558,42.6714,43.8021,14500.0],["2017-11-14",43.2577,44.514,43.2577,43.9696,21600.0],["2017-11-15",43.6346,44.9327,43.6346,44.7233,64800.0],["2017-11-16",45.0165,45.3934,44.7233,44.8071,32300.0],["2017-11-17",44.514,45.4352,44.0952,45.0584,25300.0],["2017-11-20",45.0584,45.8959,44.8909,45.8959,19800.0],["2017-11-21",46.0634,46.4403,45.6865,45.9796,35500.0],["2017-11-22",46.1471,46.1471,45.6446,45.6865,18100.0],["2017-11-24",45.8121,46.0215,45.1002,45.3515,12100.0],["2017-11-27",45.2259,46.1471,45.2259,45.8959,24600.0],["2017-11-28",46.189,47.6547,45.9377,47.5709,52700.0],["2017-11-29",47.7384,48.9947,46.8423,48.4922,51200.0],["2017-11-30",48.5759,48.5759,47.2359,47.5709,46600.0],["2017-12-01",47.6128,47.7635,45.6027,47.3615,32900.0],["2017-12-04",48.0734,48.9947,47.6965,47.7803,46000.0],["2017-12-05",47.6965,47.6965,46.524,46.524,46900.0],["2017-12-06",46.4403,46.9009,45.9796,45.9796,19200.0],["2017-12-07",45.8121,46.4821,45.6027,45.9796,29100.0],["2017-12-08",46.1052,46.1052,45.0165,45.1421,20600.0],["2017-12-11",45.0165,45.921,44.6815,44.849,26000.0],["2017-12-12",45.1421,45.6865,44.7066,45.184,23600.0],["2017-12-13",45.4771,46.2727,45.2677,45.3934,30000.0],["2017-12-14",45.4771,45.8121,44.514,44.514,20800.0],["2017-12-15",44.5977,46.4821,43.844,45.8959,101700.0],["2017-12-18",46.189,46.9009,46.0634,46.5659,27600.0],["2017-12-19",46.524,46.9009,45.5609,45.8959,23400.0],["2017-12-20",46.1052,46.4403,45.1421,45.3515,34800.0],["2017-12-21",45.8121,46.2728,45.8121,45.9377,20700.0],["2017-12-22",45.9796,45.9796,44.6647,45.184,28500.0],["2017-12-26",45.184,45.5609,44.4721,44.514,28000.0],["2017-12-27",44.4721,45.0165,43.844,43.9277,32500.0],["2017-12-28",44.1463,44.1884,43.667,43.8941,22700.0],["2017-12-29",43.8941,43.8941,42.927,43.0111,46900.0],["2018-01-02",43.0532,43.81,42.7168,43.0952,49800.0],["2018-01-03",43.1373,43.852,42.9271,43.5577,47200.0],["2018-01-04",43.8941,44.735,43.7679,44.1463,50900.0],["2018-01-05",44.3986,44.4827,43.7679,44.4406,43800.0],["2018-01-08",44.3986,44.3986,43.7259,44.0202,67700.0],["2018-01-09",44.1463,44.7602,43.6418,44.5668,110100.0],["2018-01-10",44.3986,45.8281,44.1043,45.3236,34800.0],["2018-01-11",45.4917,46.5849,45.4917,46.3747,44200.0],["2018-01-12",46.5849,46.8792,46.0383,46.0383,37300.0],["2018-01-16",46.3326,47.0053,45.5338,45.5758,47000.0],["2018-01-17",45.702,46.2233,44.735,45.6179,181700.0],["2018-01-18",45.6599,46.7531,45.5338,46.4167,48500.0],["2018-01-19",46.2065,47.7621,44.7686,47.0894,146300.0],["2018-01-22",47.1315,47.224,46.669,47.0474,143900.0],["2018-01-23",47.0053,47.2156,46.669,47.0894,126900.0],["2018-01-24",47.0894,47.1315,46.7531,47.0053,79400.0],["2018-01-25",47.0894,47.0894,46.2485,46.5008,42700.0],["2018-01-26",46.711,46.9212,46.2906,46.711,79000.0],["2018-01-29",46.5428,47.1315,46.5428,46.9633,52300.0],["2018-01-30",46.6269,47.0053,46.5849,46.7531,42400.0],["2018-01-31",46.9633,47.0894,46.5933,46.8792,55700.0],["2018-02-01",46.5429,47.0894,46.1392,47.0894,35200.0],["2018-02-02",46.8372,47.1315,46.3326,46.5429,45000.0],["2018-02-05",45.9542,46.669,44.4406,44.8022,69000.0],["2018-02-06",43.8941,45.3656,43.8941,44.9872,70600.0],["2018-02-07",44.6509,45.9122,44.6509,45.5338,49300.0],["2018-02-08",45.5758,45.6179,44.6088,44.6088,60300.0],["2018-02-09",45.1554,45.8701,44.4827,45.5758,48400.0],["2018-02-12",45.744,45.744,44.6509,45.5338,41200.0],["2018-02-13",45.1974,45.5758,45.1554,45.2815,20600.0],["2018-02-14",44.9452,46.3326,44.9452,46.3326,27400.0],["2018-02-15",46.4588,46.711,45.9963,46.4588,23400.0],["2018-02-16",46.2065,47.1315,46.2065,46.8372,26400.0],["2018-02-20",46.5849,47.5939,44.2472,45.8701,22800.0],["2018-02-21",45.8701,47.0474,45.8701,46.2906,22800.0],["2018-02-22",46.5428,46.9212,45.9122,45.9963,21200.0],["2018-02-23",46.0383,46.8372,46.0383,46.7531,36500.0],["2018-02-26",46.7951,47.0053,46.2486,46.9213,18400.0],["2018-02-27",46.8372,47.1735,45.9963,46.1224,81200.0],["2018-02-28",46.2485,46.5428,44.6509,44.777,36300.0],["2018-03-01",44.735,45.2395,44.2725,44.777,30800.0],["2018-03-02",44.5247,46.0804,44.4407,45.9122,26100.0],["2018-03-05",45.702,46.5849,44.9872,46.2906,25000.0],["2018-03-06",46.3747,47.0894,45.7861,46.9633,27100.0],["2018-03-07",46.669,47.1735,46.3326,47.0474,83700.0],["2018-03-08",47.1315,47.1315,46.3326,46.8372,19800.0],["2018-03-09",47.0894,48.1826,46.4167,47.9724,40500.0],["2018-03-12",47.9303,47.9303,46.1224,47.3837,58600.0],["2018-03-13",47.636,47.9303,47.1735,47.2156,38700.0],["2018-03-14",47.3417,47.4258,46.3158,46.3747,30300.0],["2018-03-15",46.5429,46.8792,46.1224,46.7531,22200.0],["2018-03-16",46.711,47.2576,46.4588,46.9213,139100.0],["2018-03-19",46.9213,47.2997,46.3747,46.9213,43000.0],["2018-03-20",47.0053,47.0474,46.5429,46.5849,22400.0],["2018-03-21",46.5429,47.2997,46.4167,46.7531,29500.0],["2018-03-22",46.1644,46.6101,45.2815,45.2815,55000.0],["2018-03-23",45.2815,45.3488,43.5157,43.5577,40800.0],["2018-03-26",44.1463,45.0713,43.6839,44.8611,44200.0],["2018-03-27",45.2395,45.4077,43.9361,44.1463,33700.0],["2018-03-28",44.2814,45.5478,44.2392,44.9568,53000.0],["2018-03-29",45.2945,45.4634,44.788,44.8302,30900.0],["2018-04-02",44.6191,45.1679,43.6482,44.2814,65600.0],["2018-04-03",44.4503,45.0412,43.7158,44.9146,48400.0],["2018-04-04",44.2814,45.7167,44.1126,45.5056,44100.0],["2018-04-05",45.7589,46.2232,45.2523,45.8855,32500.0],["2018-04-06",45.59,45.8855,44.3658,45.0835,41200.0],["2018-04-09",45.2523,46.0121,44.9568,44.999,29600.0],["2018-04-10",45.2945,46.0966,45.1679,45.7589,33300.0],["2018-04-11",45.5478,45.9277,45.379,45.59,28100.0],["2018-04-12",45.8433,46.5609,45.8433,46.3499,25000.0],["2018-04-13",46.6031,46.6031,45.4634,45.59,22000.0],["2018-04-16",45.2945,46.3921,45.2945,46.1388,26600.0],["2018-04-17",46.5609,46.772,45.7589,45.9277,20100.0],["2018-04-18",45.9277,46.3076,45.4212,45.7589,41500.0],["2018-04-19",45.59,46.7044,44.4503,46.3076,22100.0],["2018-04-20",44.5347,49.5158,44.5347,49.2203,159100.0],["2018-04-23",49.3048,49.8029,47.5318,49.1359,46300.0],["2018-04-24",49.558,52.0486,49.2203,49.8535,38800.0],["2018-04-25",49.8958,50.9511,48.9249,49.3048,34300.0],["2018-04-26",49.3892,51.2634,48.8404,49.0093,36500.0],["2018-04-27",49.0515,49.5158,48.6294,49.2626,40500.0],["2018-04-30",49.3892,49.3892,48.2494,48.2494,24300.0],["2018-05-01",48.1228,49.0093,47.1772,48.9248,44100.0],["2018-05-02",48.756,49.5158,47.1097,48.9248,34600.0],["2018-05-03",48.756,48.8404,47.7007,48.2917,19300.0],["2018-05-04",48.165,49.3048,47.7851,48.6294,26000.0],["2018-05-07",48.7138,49.0937,48.0806,48.7982,21600.0],["2018-05-08",48.756,49.558,48.6716,49.347,28300.0],["2018-05-09",49.347,50.0224,48.908,49.6003,22400.0],["2018-05-10",49.6847,50.1659,49.1781,49.6425,19800.0],["2018-05-11",49.6003,50.4023,49.2203,49.5158,15400.0],["2018-05-14",49.558,49.558,48.756,49.0093,17100.0],["2018-05-15",48.7982,49.6847,48.7982,49.1781,19900.0],["2018-05-16",49.2626,50.149,49.0515,49.7691,25800.0],["2018-05-17",49.8113,50.74,49.8113,50.3601,28200.0],["2018-05-18",50.74,50.74,49.558,49.8113,52700.0],["2018-05-21",50.0224,50.5712,49.9802,50.3601,32400.0],["2018-05-22",50.3179,50.9088,49.6425,50.2757,18000.0],["2018-05-23",50.2757,50.3601,49.9802,50.2757,18500.0],["2018-05-24",50.1912,50.1912,49.2203,50.0224,17000.0],["2018-05-25",50.1068,50.4445,49.7269,50.2335,24100.0],["2018-05-29",49.8958,50.3179,48.7138,49.6003,28000.0],["2018-05-30",49.6847,50.9089,49.6847,50.6556,53100.0],["2018-05-31",50.4867,50.7653,50.0224,50.4445,62200.0],["2018-06-01",50.8244,54.3197,50.7653,51.7531,74300.0],["2018-06-04",51.8375,52.3019,51.4998,52.2597,55700.0],["2018-06-05",52.1752,52.724,51.7109,52.2597,40200.0],["2018-06-06",52.4285,53.2306,52.3441,53.1461,45200.0],["2018-06-07",53.2728,53.6527,52.6396,53.1039,47700.0],["2018-06-08",52.9351,53.1884,52.5974,52.8506,33500.0],["2018-06-11",52.9351,53.1039,51.7531,52.0908,32600.0],["2018-06-12",52.0486,52.1752,51.3732,51.6265,27800.0],["2018-06-13",51.5843,52.5552,51.2888,51.8798,45700.0],["2018-06-14",52.1752,52.1752,51.2888,52.0908,33500.0],["2018-06-15",51.7531,52.4707,51.331,52.0908,73100.0],["2018-06-18",52.0064,52.513,51.7447,52.4285,29000.0],["2018-06-19",52.133,53.1461,52.133,52.9351,39200.0],["2018-06-20",53.1461,53.1884,52.8506,52.9351,24800.0],["2018-06-21",52.8929,52.9773,52.2175,52.4285,31000.0],["2018-06-22",52.724,52.7662,51.5843,52.0064,270100.0],["2018-06-25",51.7953,52.2174,51.2888,51.5843,34900.0],["2018-06-26",51.8376,52.1753,51.2888,51.8376,28200.0],["2018-06-27",51.8798,52.0908,50.5712,50.6134,28900.0],["2018-06-28",50.6642,51.0031,50.2406,50.4524,23000.0],["2018-06-29",50.7489,51.1725,50.1135,50.1559,40000.0],["2018-07-02",49.9864,51.0454,49.9864,51.0454,37800.0],["2018-07-03",51.0031,51.2573,50.876,51.0031,13200.0],["2018-07-05",51.342,51.5961,50.876,51.4691,31400.0],["2018-07-06",51.5114,51.791,51.4267,51.6809,36500.0],["2018-07-09",51.8927,52.867,51.8927,52.7823,68100.0],["2018-07-10",52.8246,52.9941,51.5114,52.1045,49100.0],["2018-07-11",51.935,52.6975,51.8503,51.935,26600.0],["2018-07-12",52.1045,52.1045,51.0455,51.5114,32500.0],["2018-07-13",51.4691,51.4691,50.876,50.9184,27400.0],["2018-07-16",51.1725,51.6385,50.9014,51.5538,33700.0],["2018-07-17",51.6809,52.2316,51.5114,51.5962,27500.0],["2018-07-18",51.5962,52.6128,51.5114,52.401,23600.0],["2018-07-19",52.401,52.6975,52.0621,52.4857,24500.0],["2018-07-20",52.6128,55.6628,52.6128,54.8156,79000.0],["2018-07-23",54.2225,55.1969,54.2225,54.7732,58200.0],["2018-07-24",55.1121,55.2816,54.1802,54.2226,35800.0],["2018-07-25",54.4344,54.4344,53.7142,54.0955,21700.0],["2018-07-26",54.1378,55.0698,54.1378,54.392,20200.0],["2018-07-27",54.3496,54.4767,53.0364,53.4177,41700.0],["2018-07-30",53.7142,54.0785,52.401,52.7823,38700.0],["2018-07-31",52.9941,53.46,52.5705,52.6128,42400.0],["2018-08-01",52.9517,53.8837,52.1892,52.9941,27000.0],["2018-08-02",52.5705,53.926,51.2996,53.5024,18500.0],["2018-08-03",53.3753,53.8243,52.3163,52.4434,19400.0],["2018-08-06",52.2739,52.7399,52.0621,52.5281,52500.0],["2018-08-07",52.6975,53.2059,52.2739,52.6128,21700.0],["2018-08-08",52.3587,53.6719,51.8503,53.0364,37400.0],["2018-08-09",53.2059,53.4601,52.5705,52.9941,15900.0],["2018-08-10",52.6976,53.2482,52.5705,52.5705,15100.0],["2018-08-13",52.6975,53.0788,52.1468,52.8246,43700.0],["2018-08-14",52.9094,53.9684,52.7823,53.8837,36100.0],["2018-08-15",53.6295,54.1378,52.867,53.0788,23200.0],["2018-08-16",53.2906,54.6462,53.2313,53.926,21800.0],["2018-08-17",53.7566,54.3496,53.7566,54.0107,36200.0],["2018-08-20",54.1802,54.6038,53.5024,53.9684,27300.0],["2018-08-21",54.1378,55.0698,54.1378,54.6885,19800.0],["2018-08-22",54.6885,55.2816,54.5275,54.9427,18800.0],["2018-08-23",54.9003,55.2392,54.1378,54.2649,18100.0],["2018-08-24",54.3496,54.6038,54.0955,54.3073,19100.0],["2018-08-27",54.4767,55.0274,54.1378,54.3073,18700.0],["2018-08-28",54.392,54.392,53.6718,53.7142,24800.0],["2018-08-29",53.8413,54.0531,53.4346,53.7989,17200.0],["2018-08-30",53.6295,54.2226,53.5448,53.7989,22400.0],["2018-08-31",53.5448,54.2649,53.5024,54.0531,25100.0],["2018-09-04",53.8413,54.5614,53.7142,54.0107,22000.0],["2018-09-05",54.0955,54.4344,53.8413,54.0955,63600.0],["2018-09-06",54.0531,54.3073,53.7142,53.7989,26000.0],["2018-09-07",53.6295,53.8413,53.2482,53.5871,30900.0],["2018-09-10",53.6719,53.7989,53.0364,53.4177,43700.0],["2018-09-11",53.3753,53.6973,52.9941,53.1635,26400.0],["2018-09-12",53.0788,53.2482,51.9774,52.1892,55400.0],["2018-09-13",52.3163,52.3163,51.4691,51.6809,30600.0],["2018-09-14",51.6385,52.5451,51.2149,51.6809,43700.0],["2018-09-17",51.7656,52.5705,51.1556,51.2996,46000.0],["2018-09-18",50.876,52.0621,50.876,51.4691,80200.0],["2018-09-19",51.342,52.1045,51.342,51.5538,93000.0],["2018-09-20",51.6809,53.2059,51.6385,52.9094,48400.0],["2018-09-21",52.9094,53.1635,52.6975,53.0364,188200.0],["2018-09-24",52.9094,53.6295,51.8927,52.2316,44200.0],["2018-09-25",52.2316,52.6976,51.808,52.1892,31400.0],["2018-09-26",51.9181,52.1892,51.0455,51.1302,25100.0],["2018-09-27",51.3005,51.3005,50.7726,50.8747,24000.0],["2018-09-28",50.7044,51.2153,50.6619,51.045,23800.0],["2018-10-01",51.1387,51.3601,49.7593,49.87,31800.0],["2018-10-02",49.5124,49.853,49.1718,49.4102,22800.0],["2018-10-03",49.589,50.6534,49.1889,50.5257,24800.0],["2018-10-04",50.5171,51.4537,50.5171,51.0535,83900.0],["2018-10-05",51.1387,51.5985,50.8407,51.1217,87300.0],["2018-10-08",51.2238,52.2286,50.6789,52.0498,35400.0],["2018-10-09",51.8965,52.782,51.8965,52.4244,37300.0],["2018-10-10",52.4159,53.4121,51.7262,51.7688,57100.0],["2018-10-11",51.7517,52.4925,50.3639,50.5427,65900.0],["2018-10-12",51.011,51.011,48.2182,48.9845,51900.0],["2018-10-15",48.7205,49.274,48.4055,49.1037,72000.0],["2018-10-16",49.6827,50.449,49.1548,49.7083,43400.0],["2018-10-17",49.572,49.9807,48.9249,49.555,33000.0],["2018-10-18",49.4017,49.8104,48.116,48.4821,22400.0],["2018-10-19",48.0224,48.5332,45.7234,47.9883,58300.0],["2018-10-22",48.5503,49.5294,47.835,48.7716,77300.0],["2018-10-23",48.5843,50.2361,48.5843,49.6231,81700.0],["2018-10-24",49.7082,49.7082,46.924,46.9921,71800.0],["2018-10-25",47.4178,49.1974,47.239,48.7887,69500.0],["2018-10-26",48.3629,48.8227,47.9968,48.4651,31100.0],["2018-10-29",48.9249,49.6061,48.2863,48.5843,31700.0],["2018-10-30",48.6184,49.4102,48.4736,49.01,32600.0],["2018-10-31",49.589,51.0621,48.7461,48.8568,34600.0],["2018-11-01",49.1037,49.555,48.5417,48.7291,39500.0],["2018-11-02",48.9249,49.5209,48.6695,49.0186,29000.0],["2018-11-05",49.0271,49.291,48.5162,48.8738,25800.0],["2018-11-06",48.8483,49.257,48.5928,49.1207,16500.0],["2018-11-07",49.2314,49.6997,48.8994,49.4443,65100.0],["2018-11-08",49.2059,50.5341,49.2059,49.9381,16400.0],["2018-11-09",49.8104,50.8577,48.8823,49.291,17600.0],["2018-11-12",49.2655,50.0062,48.6013,49.0271,27700.0],["2018-11-13",49.0271,50.415,48.8227,48.8908,26700.0],["2018-11-14",49.1292,49.1292,47.4859,47.7328,25300.0],["2018-11-15",47.5711,48.8908,47.5711,48.7801,42200.0],["2018-11-16",48.4651,49.0186,48.0905,48.3629,43700.0],["2018-11-19",48.3544,48.5417,47.3923,47.7924,41300.0],["2018-11-20",47.3923,48.3033,46.5067,46.9495,36200.0],["2018-11-21",46.958,48.6098,46.66,46.9154,27400.0],["2018-11-23",46.7026,47.7584,46.7026,46.9325,10900.0],["2018-11-26",46.5834,47.9968,46.5834,47.0772,66200.0],["2018-11-27",46.8303,47.273,46.3109,46.6174,59600.0],["2018-11-28",46.6259,47.9713,46.345,47.6307,52000.0],["2018-11-29",47.3582,48.1075,46.975,47.0517,35400.0],["2018-11-30",47.1028,47.9372,47.1028,47.5285,53900.0],["2018-12-03",47.9627,48.2182,47.0006,47.6307,38500.0],["2018-12-04",47.4008,47.8606,44.5058,44.8038,79500.0],["2018-12-06",44.1482,44.7868,43.5096,44.6846,61900.0],["2018-12-07",44.6165,45.4169,44.3866,44.8805,51800.0],["2018-12-10",44.7102,45.0167,43.7906,44.327,53900.0],["2018-12-11",44.4803,45.0082,43.8757,44.1227,44400.0],["2018-12-12",44.4462,45.5191,44.3696,45.1104,40600.0],["2018-12-13",45.1189,45.1189,44.327,44.608,63900.0],["2018-12-14",44.3015,44.889,43.6033,44.0631,65100.0],["2018-12-17",43.9864,44.7953,43.5948,44.1056,102300.0],["2018-12-18",44.5569,44.608,43.6799,44.0035,51300.0],["2018-12-19",44.0375,44.4377,42.4027,42.5219,66700.0],["2018-12-20",42.5134,43.4926,42.0025,43.3563,57000.0],["2018-12-21",43.3308,43.8161,42.6752,42.9987,154900.0],["2018-12-24",42.871,42.871,41.4576,41.4576,27100.0],["2018-12-26",41.6279,42.9732,40.9297,42.9221,44200.0],["2018-12-27",42.4708,42.8795,41.1255,42.5134,66400.0],["2018-12-28",42.6762,44.3551,42.3763,42.8047,38100.0],["2018-12-31",42.856,42.856,42.1194,42.7447,40300.0],["2019-01-02",42.2136,43.5927,42.1451,43.4128,55900.0],["2019-01-03",43.2758,43.9525,43.0959,43.5242,52900.0],["2019-01-04",44.0296,44.9119,42.8303,44.7834,40700.0],["2019-01-07",44.6892,46.1197,44.4922,44.6206,38800.0],["2019-01-08",44.8605,45.0918,44.2694,44.792,53500.0],["2019-01-09",45.2289,45.2546,44.4151,44.6549,43900.0],["2019-01-10",44.4236,44.8948,44.1924,44.6378,29300.0],["2019-01-11",44.4579,45.1774,44.1495,44.2694,40900.0],["2019-01-14",44.0125,44.6464,44.0125,44.0896,30800.0],["2019-01-15",44.021,44.6806,43.884,44.3722,31600.0],["2019-01-16",44.5693,45.1946,44.4236,45.0918,62600.0],["2019-01-17",44.8262,46.1454,44.2352,45.6143,39700.0],["2019-01-18",45.6743,47.1391,45.6143,46.4367,83900.0],["2019-01-22",46.4709,46.8735,45.246,45.8199,52200.0],["2019-01-23",46.2482,46.2482,45.1175,45.6571,42200.0],["2019-01-24",45.8285,46.6594,45.8028,45.8456,60200.0],["2019-01-25",46.1882,46.4623,45.6314,45.8884,28400.0],["2019-01-28",45.8542,46.1026,45.5629,45.957,50300.0],["2019-01-29",46.1711,46.3681,45.9912,46.0426,44000.0],["2019-01-30",46.3339,46.3339,45.6058,45.9227,39900.0],["2019-01-31",45.7856,46.5137,45.4516,45.9827,73800.0],["2019-02-01",46.3339,46.8136,46.2482,46.7879,43500.0],["2019-02-04",46.7793,47.4389,46.6936,47.3104,50700.0],["2019-02-05",47.4218,47.7987,46.745,47.2162,30600.0],["2019-02-06",47.0277,47.3104,46.8735,47.1219,72200.0],["2019-02-07",47.3104,47.9529,47.1476,47.5074,18700.0],["2019-02-08",47.4132,48.0556,47.0877,47.1562,24600.0],["2019-02-11",47.2076,47.4303,45.8627,47.4218,24600.0],["2019-02-12",47.6359,47.9357,46.9849,47.4732,34100.0],["2019-02-13",47.4817,47.9443,47.4046,47.8501,30500.0],["2019-02-14",47.5845,48.0728,47.5845,47.6017,25600.0],["2019-02-15",47.8329,48.8095,47.8329,48.6553,29700.0],["2019-02-19",48.5525,49.0065,48.424,48.6638,55800.0],["2019-02-20",48.7495,49.2977,48.681,49.2121,26800.0],["2019-02-21",49.2035,49.2977,48.4839,48.9808,18000.0],["2019-02-22",48.9893,49.1178,48.5525,48.8437,55400.0],["2019-02-25",49.1178,49.5033,48.6895,48.7752,55600.0],["2019-02-26",48.5182,48.938,48.227,48.2698,58600.0],["2019-02-27",48.3126,48.621,47.4046,48.5011,20100.0],["2019-02-28",48.5782,48.9465,48.2955,48.2955,28500.0],["2019-03-01",48.5953,48.5953,47.8843,48.5096,30300.0],["2019-03-04",48.4668,48.9551,48.1499,48.1841,36600.0],["2019-03-05",48.1584,48.3469,47.6273,48.0985,54900.0],["2019-03-06",48.107,48.2184,46.7964,47.199,46000.0],["2019-03-07",47.0191,47.0191,46.3339,46.7964,57700.0],["2019-03-08",46.5994,47.1134,46.5223,46.7964,30600.0],["2019-03-11",46.9249,47.4132,46.5994,47.2162,35800.0],["2019-03-12",47.2076,47.3789,46.5737,46.9935,49900.0],["2019-03-13",47.2162,47.4903,47.0363,47.3447,30300.0],["2019-03-14",47.3447,47.3532,47.0106,47.199,21200.0],["2019-03-15",47.2076,48.2955,46.9164,47.2933,156900.0],["2019-03-18",47.5417,48.1327,47.516,47.8501,64500.0],["2019-03-19",48.0385,48.0385,46.5138,46.6679,25300.0],["2019-03-20",46.6679,46.9335,45.6314,45.6743,36100.0],["2019-03-21",45.5886,46.3767,45.2117,45.3231,31400.0],["2019-03-22",45.0575,45.1089,43.0873,43.1559,64200.0],["2019-03-25",43.3357,43.8069,42.9931,43.4043,41300.0],["2019-03-26",43.6613,44.4922,43.4814,44.4665,46800.0],["2019-03-27",44.5179,44.6977,44.0125,44.4065,50000.0],["2019-03-28",44.6305,44.9751,44.0963,44.4065,70200.0],["2019-03-29",44.7339,45.001,44.2342,44.9321,76400.0],["2019-04-01",45.1475,46.1469,44.8028,46.0694,41300.0],["2019-04-02",46.078,46.3795,45.7678,46.0177,47300.0],["2019-04-03",46.414,46.414,45.8798,45.9832,26000.0],["2019-04-04",45.9918,46.5519,45.9918,46.3623,27400.0],["2019-04-05",46.3709,46.8534,46.19,46.75,76100.0],["2019-04-08",46.7414,46.9482,46.4485,46.7414,18700.0],["2019-04-09",46.6725,46.7156,45.9746,46.1297,49600.0],["2019-04-10",46.2848,47.043,46.0091,47.0257,27000.0],["2019-04-11",47.1033,47.3876,46.7759,47.0257,25200.0],["2019-04-12",47.3962,47.8959,47.0344,47.7322,35600.0],["2019-04-15",47.7753,47.7753,46.819,47.3359,47000.0],["2019-04-16",47.4479,48.1372,47.0947,48.12,29900.0],["2019-04-17",48.1544,48.4043,47.4307,48.051,32800.0],["2019-04-18",47.7495,48.2751,47.2411,47.7753,32300.0],["2019-04-22",48.163,49.421,47.1291,48.456,73600.0],["2019-04-23",48.4646,49.6794,48.0252,49.3693,49400.0],["2019-04-24",49.4124,49.4124,48.2492,48.568,46900.0],["2019-04-25",48.456,48.6541,48.0941,48.2406,70000.0],["2019-04-26",48.2061,48.6542,48.1544,48.6197,29500.0],["2019-04-29",48.7489,49.8259,48.6628,49.197,44000.0],["2019-04-30",49.0419,49.421,48.456,48.5938,43800.0],["2019-05-01",48.6972,48.9557,48.0252,48.3871,31100.0],["2019-05-02",48.3957,49.2056,48.3871,48.8696,29600.0],["2019-05-03",48.8782,50.1619,48.8782,49.981,35700.0],["2019-05-06",49.4382,50.093,48.9126,49.9724,33400.0],["2019-05-07",49.5158,49.8949,48.8523,49.1797,33500.0],["2019-05-08",49.1711,49.4554,48.7231,48.7403,34000.0],["2019-05-09",48.4043,48.8092,48.2492,48.5938,60300.0],["2019-05-10",48.4991,48.7834,48.0941,48.6369,78100.0],["2019-05-13",47.9993,48.2233,46.7242,46.8448,55800.0],["2019-05-14",46.9482,48.0596,46.819,47.6202,48300.0],["2019-05-15",47.3015,47.4738,46.6553,47.3445,32600.0],["2019-05-16",47.6375,48.3181,47.6289,47.9735,27300.0],["2019-05-17",47.715,48.0941,47.2411,47.6978,48900.0],["2019-05-20",47.4479,48.1889,47.4479,47.8615,38800.0],["2019-05-21",48.2664,48.2664,47.827,48.0683,48800.0],["2019-05-22",47.9649,48.2406,46.7156,47.3704,56200.0],["2019-05-23",47.1033,47.1033,45.8195,46.3106,33900.0],["2019-05-24",46.5346,47.7409,46.4226,46.6466,55900.0],["2019-05-28",46.6811,47.1464,46.2417,46.3968,86600.0],["2019-05-29",46.2589,46.5949,46.0349,46.3537,96300.0],["2019-05-30",46.414,46.8879,45.4749,46.0091,53400.0],["2019-05-31",45.4404,45.673,44.8201,45.001,61400.0],["2019-06-03",45.1216,45.7592,44.7684,45.5783,53200.0],["2019-06-04",46.0952,47.155,45.9746,47.1378,73900.0],["2019-06-05",47.2067,47.4048,46.5691,47.1808,54300.0],["2019-06-06",47.0257,47.5255,46.7069,47.1894,52800.0],["2019-06-07",47.2497,47.715,47.1033,47.6375,70700.0],["2019-06-10",47.827,49.4124,47.827,49.4124,202200.0],["2019-06-11",49.7225,49.7225,48.9126,49.2314,62000.0],["2019-06-12",49.1625,49.4554,48.8179,49.4124,37400.0],["2019-06-13",49.3865,49.9465,49.2659,49.5933,60600.0],["2019-06-14",49.5761,49.757,49.2314,49.3865,51800.0],["2019-06-17",49.5933,49.9724,49.128,49.5071,58900.0],["2019-06-18",49.5157,50.2826,49.4123,49.5933,60000.0],["2019-06-19",49.5071,49.8862,48.8868,48.9643,65100.0],["2019-06-20",48.9816,49.24,48.12,48.5594,46900.0],["2019-06-21",48.1803,48.4646,47.3101,47.7322,107600.0],["2019-06-24",47.827,48.2234,47.2239,47.2325,61200.0],["2019-06-25",47.0516,47.9304,45.7334,47.5858,90400.0],["2019-06-26",47.7581,48.1372,47.3618,47.4221,41400.0],["2019-06-27",47.5434,48.4443,47.4394,48.4357,67500.0],["2019-06-28",48.6522,49.4146,48.0025,48.2191,323200.0],["2019-07-01",48.7302,49.4926,48.7302,49.146,66600.0],["2019-07-02",49.0248,49.0248,47.8986,48.2624,34700.0],["2019-07-03",48.5569,48.8602,48.3837,48.5223,25400.0],["2019-07-05",48.7042,49.302,48.5223,49.0941,41000.0],["2019-07-08",48.7302,48.8342,48.1671,48.2884,95600.0],["2019-07-09",48.1151,48.6436,48.0458,48.6003,62500.0],["2019-07-10",48.6003,48.9815,47.5607,47.5867,57700.0],["2019-07-11",47.526,48.0198,47.3095,47.9765,54000.0],["2019-07-12",48.0458,48.6869,47.9332,48.3923,50800.0],["2019-07-15",48.5136,48.5136,47.3268,47.4654,80700.0],["2019-07-16",47.4134,47.9419,47.2748,47.4307,43400.0],["2019-07-17",47.1449,47.5347,46.9629,47.3614,49000.0],["2019-07-18",47.3701,47.9938,47.1968,47.7686,44800.0],["2019-07-19",48.0025,50.7227,48.0025,50.2636,121200.0],["2019-07-22",50.099,50.1943,48.8428,48.9988,71300.0],["2019-07-23",48.9814,49.25,48.6609,49.2413,41900.0],["2019-07-24",49.0941,50.7747,49.0941,50.6014,69400.0],["2019-07-25",50.6014,51.3638,50.3762,50.4368,61900.0],["2019-07-26",50.7141,51.3898,50.6014,51.1992,56500.0],["2019-07-29",51.0086,51.2772,50.4975,50.7054,32100.0],["2019-07-30",50.3849,51.0,50.177,50.8613,48800.0],["2019-07-31",50.9133,51.1126,50.4715,50.5408,85800.0],["2019-08-01",50.4542,51.0606,49.1374,49.2587,74900.0],["2019-08-02",49.0767,49.1374,48.1411,48.9728,46300.0],["2019-08-05",48.1671,48.2711,46.9629,47.3874,47600.0],["2019-08-06",47.6387,48.3664,46.9716,47.9245,53000.0],["2019-08-07",47.2315,47.5693,46.4778,47.2748,69600.0],["2019-08-08",47.6127,48.5136,47.6127,48.349,51500.0],["2019-08-09",48.1584,48.3837,47.604,47.9332,43000.0],["2019-08-12",47.6386,47.8639,47.3701,47.4394,20800.0],["2019-08-13",47.3614,48.349,47.3614,47.8899,31100.0],["2019-08-14",46.9976,47.5347,46.2612,46.3912,33100.0],["2019-08-15",46.3738,46.5644,45.6201,45.8627,46000.0],["2019-08-16",46.1313,46.885,46.1313,46.5991,44300.0],["2019-08-19",47.2661,47.3701,46.8157,47.1362,35300.0],["2019-08-20",47.0149,47.2142,46.4778,46.6771,37700.0],["2019-08-21",46.9976,47.0322,46.6251,46.8503,25100.0],["2019-08-22",47.1015,47.3701,46.8503,47.2748,56800.0],["2019-08-23",46.9716,47.578,45.4036,45.4815,85900.0],["2019-08-26",45.8281,46.2526,45.4209,46.0273,69700.0],["2019-08-27",46.1226,46.1832,44.9184,44.9791,47100.0],["2019-08-28",44.7452,45.9147,44.7452,45.5075,31400.0],["2019-08-29",45.906,46.4518,45.906,46.3912,50200.0],["2019-08-30",46.5904,46.7117,46.3478,46.5817,31700.0],["2019-09-03",46.1659,46.2092,45.5162,45.6115,47400.0],["2019-09-04",46.1053,46.3652,45.3602,45.5682,35100.0],["2019-09-05",45.9147,47.3008,45.8887,46.3825,39700.0],["2019-09-06",46.3738,46.3825,45.8281,45.9407,32300.0],["2019-09-09",46.1746,47.526,46.1313,47.1102,45400.0],["2019-09-10",47.2402,48.2278,46.9889,47.8466,46400.0],["2019-09-11",47.8812,49.1374,47.5174,48.9295,63800.0],["2019-09-12",48.6782,49.6658,48.505,49.3366,66100.0],["2019-09-13",49.5446,50.4628,49.0681,50.3502,71200.0],["2019-09-16",49.7958,50.7141,49.7958,50.2722,42300.0],["2019-09-17",49.995,50.0817,49.3366,49.7785,46600.0],["2019-09-18",49.8304,50.021,49.328,49.9431,53000.0],["2019-09-19",49.8911,50.6967,49.2413,49.2413,51700.0],["2019-09-20",49.2587,49.8478,48.9381,49.2067,147500.0],["2019-09-23",49.1287,49.354,48.5916,49.0594,36700.0],["2019-09-24",49.2673,49.2673,48.401,48.5743,48000.0],["2019-09-25",48.7735,49.4752,48.6089,49.0941,44000.0],["2019-09-26",48.9208,48.9381,48.1931,48.2278,38600.0],["2019-09-27",48.8464,49.0904,48.3497,48.5327,36300.0],["2019-09-30",48.5327,48.829,48.2887,48.2887,39600.0],["2019-10-01",48.5153,48.768,47.3216,47.3738,42800.0],["2019-10-02",47.1647,47.2954,46.6419,47.1473,41200.0],["2019-10-03",47.0776,47.1822,46.5287,46.8859,50400.0],["2019-10-04",46.9295,47.1299,46.4415,47.1299,34100.0],["2019-10-07",46.9469,47.5743,46.6507,47.339,66300.0],["2019-10-08",46.9382,46.9556,46.093,46.2673,61300.0],["2019-10-09",46.5287,46.8598,46.398,46.7813,40600.0],["2019-10-10",46.7814,47.4261,45.8665,47.1909,52800.0],["2019-10-11",47.9925,48.8725,47.766,48.0622,53600.0],["2019-10-14",47.8705,48.3846,47.5568,48.28,50600.0],["2019-10-15",48.28,49.282,48.1058,49.0729,78200.0],["2019-10-16",49.0032,49.4215,48.8899,49.0729,56500.0],["2019-10-17",49.1078,49.4215,48.5676,49.0381,52900.0],["2019-10-18",48.6895,50.8679,48.6895,50.7981,71100.0],["2019-10-21",51.2164,51.7305,51.138,51.5911,49200.0],["2019-10-22",51.4255,52.018,51.2774,51.4952,35700.0],["2019-10-23",51.4952,51.6869,50.7459,51.2077,36800.0],["2019-10-24",51.5301,51.5301,50.4322,50.4583,30900.0],["2019-10-25",50.4322,50.9985,50.4322,50.5019,30000.0],["2019-10-28",50.7546,51.2774,50.6152,50.9811,21200.0],["2019-10-29",50.9376,51.4342,50.9376,51.2251,28100.0],["2019-10-30",51.016,51.1554,50.4322,50.9986,47800.0],["2019-10-31",50.7284,50.7284,47.7224,50.4409,37300.0],["2019-11-01",50.7807,51.26,50.772,51.1728,53300.0],["2019-11-04",51.4865,51.8612,51.2948,51.8002,26300.0],["2019-11-05",51.9483,52.2707,51.7392,51.8437,44300.0],["2019-11-06",51.8002,52.2794,51.2861,51.7392,26600.0],["2019-11-07",52.0877,52.3665,51.774,51.9919,47700.0],["2019-11-08",51.8699,52.0354,51.1815,51.6956,23300.0],["2019-11-11",51.5736,51.713,51.3471,51.5475,18200.0],["2019-11-12",51.6172,51.9222,51.5388,51.8263,27700.0],["2019-11-13",51.3907,51.7043,51.2861,51.5039,22600.0],["2019-11-14",51.4255,51.6259,51.2512,51.5126,27600.0],["2019-11-15",51.7479,52.0877,51.199,51.2861,17300.0],["2019-11-18",51.1554,51.1554,50.6065,50.8069,16300.0],["2019-11-19",50.9811,51.5039,50.8853,51.3819,28900.0],["2019-11-20",51.1728,51.5388,50.7284,51.0508,51700.0],["2019-11-21",51.2251,51.5301,50.7807,51.1554,34000.0],["2019-11-22",51.3384,51.4081,51.1118,51.2338,18000.0],["2019-11-25",51.3732,52.0267,51.2338,51.8089,45000.0],["2019-11-26",51.8176,51.9744,51.5388,51.7653,42900.0],["2019-11-27",51.9919,52.0964,51.4604,51.9744,24100.0],["2019-11-29",51.7218,51.9744,51.4342,51.4865,20700.0],["2019-12-02",51.6782,51.8002,51.1467,51.26,37300.0],["2019-12-03",50.772,50.8591,50.2666,50.7633,35000.0],["2019-12-04",51.0944,51.4778,50.5455,51.2164,30500.0],["2019-12-05",51.3994,51.8002,51.2425,51.7305,41300.0],["2019-12-06",51.9744,52.4972,51.9744,52.1923,59300.0],["2019-12-09",52.0529,52.1748,51.835,52.1051,30200.0],["2019-12-10",52.1836,52.4014,51.9919,52.4014,29000.0],["2019-12-11",52.4188,52.6192,52.1574,52.5234,52900.0],["2019-12-12",52.506,53.6474,52.506,53.4906,57900.0],["2019-12-13",53.3163,53.5951,52.7761,53.264,30600.0],["2019-12-16",53.5777,54.3967,53.5777,54.2922,53700.0],["2019-12-17",54.4403,54.9631,54.3096,54.8237,44100.0],["2019-12-18",55.0415,55.0415,54.2399,54.4838,42900.0],["2019-12-19",54.5797,54.8934,53.8652,54.8498,51500.0],["2019-12-20",54.9892,55.2506,54.6407,54.7365,140000.0],["2019-12-23",54.8237,54.9021,54.205,54.7627,55200.0],["2019-12-24",54.7539,55.0589,54.4316,54.7017,13800.0],["2019-12-26",54.7714,54.9021,54.5274,54.7801,33800.0],["2019-12-27",54.7104,55.2158,54.4838,55.1809,86400.0],["2019-12-30",55.5137,55.5137,54.8043,55.0408,50600.0],["2019-12-31",54.9094,54.997,54.6467,54.6817,54200.0],["2020-01-02",54.8131,54.8131,54.1475,54.673,44300.0],["2020-01-03",54.095,54.4365,53.4557,54.2789,38500.0],["2020-01-06",53.9986,54.0424,53.3856,53.9724,40700.0],["2020-01-07",53.7009,53.771,53.2981,53.5958,39400.0],["2020-01-08",53.7184,54.2614,53.4644,54.165,67400.0],["2020-01-09",54.3752,54.4453,53.9636,54.165,30800.0],["2020-01-10",53.9987,54.3752,53.8936,54.095,58100.0],["2020-01-13",54.165,54.7956,53.876,54.743,44700.0],["2020-01-14",54.7606,55.4612,54.5241,55.0933,88500.0],["2020-01-15",54.7781,55.3298,54.5066,54.8481,66000.0],["2020-01-16",54.7693,55.6801,54.2701,55.5662,80100.0],["2020-01-17",55.8903,56.0129,54.7343,54.9445,92800.0],["2020-01-21",55.1284,55.2685,54.0599,54.2176,91900.0],["2020-01-22",54.2176,54.3227,53.7885,53.9198,73000.0],["2020-01-23",53.8498,53.8498,52.8339,53.7096,74600.0],["2020-01-24",53.7797,53.7797,52.5887,52.9915,40600.0],["2020-01-27",52.107,52.6675,52.0632,52.2034,69400.0],["2020-01-28",52.7551,52.7551,52.072,52.1333,47800.0],["2020-01-29",52.4311,52.5712,51.529,51.529,57700.0],["2020-01-30",51.2225,52.0019,51.0561,52.0019,42700.0],["2020-01-31",51.6779,51.6867,50.5219,50.6182,55500.0],["2020-02-03",50.9335,51.8531,50.9335,51.5378,42300.0],["2020-02-04",52.2559,52.2559,51.6867,51.9669,46100.0],["2020-02-05",52.5186,53.3681,52.5186,53.228,42800.0],["2020-02-06",53.4207,53.7797,52.6763,52.9653,39400.0],["2020-02-07",52.6763,52.6938,52.072,52.2734,35500.0],["2020-02-10",52.1946,52.7726,51.6692,52.7376,49300.0],["2020-02-11",52.9915,53.4732,52.8689,53.1229,51000.0],["2020-02-12",53.4294,53.4294,52.5712,52.6938,36200.0],["2020-02-13",52.5274,53.0441,52.5274,53.0441,26400.0],["2020-02-14",52.904,53.3331,52.5186,52.6675,28100.0],["2020-02-18",52.4311,52.5974,51.6867,51.9144,18200.0],["2020-02-19",51.9581,52.1421,51.5028,51.5465,37000.0],["2020-02-20",51.4853,52.1508,51.459,52.0632,42000.0],["2020-02-21",52.0195,52.0195,51.1787,51.6692,41200.0],["2020-02-24",50.3993,50.4081,49.8564,50.0753,33400.0],["2020-02-25",50.0227,50.1629,48.4639,48.7967,84600.0],["2020-02-26",49.1207,49.4798,48.1662,48.5515,44000.0],["2020-02-27",47.7808,48.9806,46.0994,46.0994,59700.0],["2020-02-28",45.4163,45.9593,43.91,44.9259,189200.0],["2020-03-02",45.066,47.0715,44.5844,46.9752,134500.0],["2020-03-03",46.7562,47.0715,44.5931,44.6632,154200.0],["2020-03-04",45.066,45.4864,44.199,45.0135,155500.0],["2020-03-05",43.6911,44.0501,42.071,42.465,109000.0],["2020-03-06",41.0025,42.176,40.5647,41.1689,179600.0],["2020-03-09",38.5329,38.5329,32.5341,32.5778,183200.0],["2020-03-10",33.3135,35.0737,31.4481,33.1996,287100.0],["2020-03-11",32.0962,33.077,31.4306,32.5078,191500.0],["2020-03-12",30.6599,32.2713,28.672,29.8017,207900.0],["2020-03-13",31.8773,34.8198,30.0031,34.7935,228000.0],["2020-03-16",29.9243,31.2993,29.0136,30.2133,204400.0],["2020-03-17",30.8176,31.308,28.9172,30.187,196900.0],["2020-03-18",28.8034,29.8455,23.2336,23.8379,213000.0],["2020-03-19",23.7941,30.6249,22.7695,29.9156,176400.0],["2020-03-20",29.9331,30.2133,26.1236,26.2374,206800.0],["2020-03-23",26.4476,28.5319,24.5385,27.9101,154100.0],["2020-03-24",29.5302,30.1958,27.9276,29.828,125300.0],["2020-03-25",29.9418,30.3622,28.3742,28.4618,94300.0],["2020-03-26",29.2062,30.8964,29.1799,30.5899,81100.0],["2020-03-27",29.2938,30.8176,28.6195,29.3025,119400.0],["2020-03-30",29.5943,30.8676,28.8781,29.8154,96600.0],["2020-03-31",29.3291,29.8065,28.0381,29.5059,171100.0],["2020-04-01",28.4095,28.4095,25.2529,25.9072,143300.0],["2020-04-02",25.8807,28.6924,25.8807,28.383,130700.0],["2020-04-03",28.4625,28.9135,26.2078,27.5695,127500.0],["2020-04-06",28.9489,29.3114,28.1531,28.9223,136800.0],["2020-04-07",30.063,30.8322,29.7889,30.2133,167900.0],["2020-04-08",30.956,30.956,30.1337,30.3813,82200.0],["2020-04-09",31.513,33.5732,31.513,33.5467,93400.0],["2020-04-13",33.5733,33.5733,31.0886,32.0082,93300.0],["2020-04-14",32.4238,32.8924,29.6297,30.1602,89700.0],["2020-04-15",28.887,29.5501,28.4449,28.8251,97000.0],["2020-04-16",28.8251,29.0727,26.1813,26.6853,128900.0],["2020-04-17",27.5695,29.6651,27.5695,29.4971,152300.0],["2020-04-20",28.3034,30.7969,28.3034,29.5943,113000.0],["2020-04-21",28.4625,30.0011,28.1884,29.6474,99600.0],["2020-04-22",29.2583,30.788,28.7809,29.1611,179000.0],["2020-04-23",29.559,30.788,29.5148,30.3194,133900.0],["2020-04-24",30.4697,31.8579,30.4343,31.5838,103100.0],["2020-04-27",31.9021,33.3876,31.9021,32.8659,144800.0],["2020-04-28",33.3787,34.9703,33.3787,33.9623,94700.0],["2020-04-29",34.9703,37.729,34.8465,36.7829,144000.0],["2020-04-30",35.5097,36.9421,33.9181,34.0507,133600.0],["2020-05-01",32.8836,33.2992,32.1497,33.193,142500.0],["2020-05-04",32.7067,32.8747,32.0789,32.6537,111500.0],["2020-05-05",33.3964,33.6794,31.3981,31.7076,104600.0],["2020-05-06",32.0347,32.2293,30.4255,30.5581,111000.0],["2020-05-07",31.1152,31.8137,30.2663,30.567,97300.0],["2020-05-08",30.9383,32.1143,30.9295,31.964,129000.0],["2020-05-11",31.7518,31.7518,30.1868,30.7438,94800.0],["2020-05-12",30.7792,32.3531,29.3556,29.3644,92200.0],["2020-05-13",29.1876,29.7712,27.6933,28.0558,113900.0],["2020-05-14",27.2512,28.7543,26.084,28.268,187800.0],["2020-05-15",27.9497,28.6217,27.7817,28.5068,177600.0],["2020-05-18",29.948,32.3265,29.948,31.8314,157000.0],["2020-05-19",31.7076,31.7076,29.9038,29.9038,90200.0],["2020-05-20",30.62,32.0082,30.62,31.6103,128400.0],["2020-05-21",31.3451,32.2823,31.3451,31.5042,112200.0],["2020-05-22",31.7253,32.0966,31.124,31.5396,68900.0],["2020-05-26",33.0516,33.6794,32.7686,33.0339,147300.0],["2020-05-27",34.6431,35.7042,34.0065,35.1737,147900.0],["2020-05-28",35.7749,35.7838,34.6166,35.1118,156800.0],["2020-05-29",34.6785,34.9615,32.8482,33.7059,112800.0],["2020-06-01",33.9535,34.3602,33.0869,33.0869,136100.0],["2020-06-02",33.4848,34.4575,33.2461,33.4937,94000.0],["2020-06-03",34.3956,36.3497,34.3956,35.3682,94600.0],["2020-06-04",35.156,35.8987,34.8465,35.8191,52100.0],["2020-06-05",38.5602,39.3736,37.4019,38.401,103200.0],["2020-06-08",39.7715,39.7981,38.4275,38.8696,100500.0],["2020-06-09",38.2419,38.9758,37.5876,38.2419,63000.0],["2020-06-10",38.18,38.18,36.164,36.164,88800.0],["2020-06-11",34.7758,34.9261,32.857,32.9808,115500.0],["2020-06-12",34.8819,34.9261,33.1842,34.1038,107000.0],["2020-06-15",32.8747,35.2974,32.6802,34.9349,104100.0],["2020-06-16",36.6591,37.1543,35.6511,36.5972,118500.0],["2020-06-17",36.836,36.836,35.1206,35.1206,149800.0],["2020-06-18",34.8996,36.2966,34.7846,35.8987,206000.0],["2020-06-19",36.5353,36.8979,34.537,35.1471,674300.0],["2020-06-22",35.1471,35.7661,34.4132,35.156,154300.0],["2020-06-23",35.9076,36.4469,34.7846,34.8553,166200.0],["2020-06-24",34.1834,34.7404,32.7598,32.8128,120900.0],["2020-06-25",32.6537,34.4221,32.6272,34.3867,103400.0],["2020-06-26",33.6882,34.2364,32.1143,32.8659,289800.0],["2020-06-29",33.3743,34.837,33.3029,34.828,118500.0],["2020-06-30",34.614,36.2729,34.614,36.1837,119800.0],["2020-07-01",36.4067,36.4067,33.9897,34.1234,83000.0],["2020-07-02",35.1848,35.595,34.0432,34.2126,58400.0],["2020-07-06",35.2205,35.4078,33.9986,34.2215,65200.0],["2020-07-07",33.8916,34.8191,33.3029,33.4456,72700.0],["2020-07-08",33.2583,33.8737,32.2237,33.0264,82600.0],["2020-07-09",32.8124,33.3386,31.2694,31.3854,119800.0],["2020-07-10",31.3497,33.071,30.984,32.9908,96000.0],["2020-07-13",33.5794,34.4356,32.5002,33.2762,71700.0],["2020-07-14",33.0978,33.624,32.4645,33.3207,61900.0],["2020-07-15",33.7845,35.0867,33.7845,34.8815,83700.0],["2020-07-16",34.5426,35.4434,34.3375,35.0956,83000.0],["2020-07-17",35.0599,36.1926,34.5605,35.2918,205400.0],["2020-07-20",35.6129,35.6129,33.8916,33.8916,88400.0],["2020-07-21",34.3286,35.6129,34.3286,35.1224,90400.0],["2020-07-22",34.6764,35.1224,34.3197,34.7834,56400.0],["2020-07-23",34.721,35.9072,34.721,35.5861,64200.0],["2020-07-24",35.6753,35.8805,35.1848,35.2026,43000.0],["2020-07-27",35.0867,35.1313,34.4802,34.7567,43300.0],["2020-07-28",34.4891,35.2383,34.3464,34.8548,42700.0],["2020-07-29",40.1347,41.9096,39.7869,41.7044,1186100.0],["2020-07-30",40.6074,41.9185,40.5896,41.1515,737800.0],["2020-07-31",40.8482,41.3566,38.1726,38.8504,3934500.0],["2020-08-03",38.0567,39.3588,37.1559,38.2083,337300.0],["2020-08-04",38.3688,38.7166,37.4591,37.7891,159900.0],["2020-08-05",37.9496,38.5472,37.8337,38.4223,210000.0],["2020-08-06",38.0566,38.8772,38.0031,38.2439,128100.0],["2020-08-07",38.0299,40.0901,37.9764,39.992,114200.0],["2020-08-10",40.3042,41.2496,40.0456,40.4291,106800.0],["2020-08-11",41.1247,41.8739,40.6164,40.9107,97900.0],["2020-08-12",41.8204,41.8204,39.7601,40.6788,61100.0],["2020-08-13",40.3042,40.4291,39.778,40.1347,56400.0],["2020-08-14",39.7869,40.9018,39.5104,40.652,58200.0],["2020-08-17",40.3934,40.5272,39.9118,40.0812,76400.0],["2020-08-18",40.2418,40.2418,39.118,39.2964,141300.0],["2020-08-19",39.2161,40.2774,39.1091,40.0099,84100.0],["2020-08-20",39.4926,39.9742,39.2607,39.6531,74900.0],["2020-08-21",39.5372,39.6442,38.8683,39.448,144700.0],["2020-08-24",39.8315,41.1961,39.3588,41.1961,75200.0],["2020-08-25",41.6509,41.6509,40.6699,41.098,73700.0],["2020-08-26",41.0712,41.0712,39.448,39.4658,114300.0],["2020-08-27",39.5907,40.759,39.5907,40.0455,103000.0],["2020-08-28",40.4112,40.768,39.7512,39.992,72700.0],["2020-08-31",39.8226,39.992,39.2428,39.2428,148300.0],["2020-09-01",39.0556,40.2864,38.7969,39.1983,85900.0],["2020-09-02",39.0288,40.0277,38.9039,39.7245,88900.0],["2020-09-03",39.7691,41.1961,39.5015,39.6085,106600.0],["2020-09-04",40.4291,40.8215,39.6353,40.0366,59100.0],["2020-09-08",39.555,40.1437,38.8147,39.3766,151500.0],["2020-09-09",39.8047,39.9385,39.1447,39.5283,109800.0],["2020-09-10",39.7156,39.8315,38.7523,38.7612,75800.0],["2020-09-11",38.8058,39.2429,38.3777,38.8415,71100.0],["2020-09-14",39.1358,40.2507,39.0377,39.9742,72700.0],["2020-09-15",40.0991,40.5272,38.9307,39.011,56900.0],["2020-09-16",40.545,40.545,38.8772,39.4391,63800.0],["2020-09-17",38.9575,39.2429,38.672,38.9129,67400.0],["2020-09-18",39.3053,39.3856,38.0477,38.7612,257100.0],["2020-09-21",37.6999,37.9139,36.1034,36.7367,112700.0],["2020-09-22",36.8704,37.4413,35.274,35.6129,140300.0],["2020-09-23",35.5861,36.2729,34.9618,34.9618,112500.0],["2020-09-24",35.1045,36.3532,35.0064,35.5148,70800.0],["2020-09-25",35.0778,36.0499,35.0778,35.9786,43900.0],["2020-09-28",36.5137,37.4591,36.5137,37.0577,69700.0],["2020-09-29",36.9498,36.9498,35.8617,36.6711,55400.0],["2020-09-30",36.8959,37.3905,36.4822,36.725,80600.0],["2020-10-01",36.6351,37.0757,36.0326,36.8149,60400.0],["2020-10-02",36.4463,38.1728,36.4463,38.0109,98700.0],["2020-10-05",38.4606,39.2969,38.4606,39.126,76200.0],["2020-10-06",39.7015,40.7446,39.072,39.162,100200.0],["2020-10-07",39.7105,40.1871,39.2339,39.9443,69600.0],["2020-10-08",40.295,40.7177,39.8004,40.4209,38900.0],["2020-10-09",40.9514,40.9514,39.9443,40.0702,48500.0],["2020-10-12",39.9803,40.5738,39.4587,40.5558,58500.0],["2020-10-13",40.4389,40.4389,39.4587,39.7105,97800.0],["2020-10-14",39.6026,39.9803,39.1709,39.1889,54000.0],["2020-10-15",38.5685,39.8993,38.2897,39.8454,75400.0],["2020-10-16",37.8581,39.7465,37.8581,39.4048,106900.0],["2020-10-19",39.4137,40.1601,39.2879,39.7285,101600.0],["2020-10-20",40.2321,40.8256,39.7734,40.2141,61300.0],["2020-10-21",40.0702,41.1133,40.0702,41.0234,49800.0],["2020-10-22",41.1942,42.5161,41.0054,42.3633,66000.0],["2020-10-23",42.8848,43.1726,41.3201,41.5719,73500.0],["2020-10-26",41.3291,41.3291,40.6547,41.1583,57500.0],["2020-10-27",40.9874,40.9874,39.6206,39.6745,58100.0],["2020-10-28",38.8562,39.2699,38.6494,38.7213,60800.0],["2020-10-29",38.7213,39.9083,38.1099,39.7735,60200.0],["2020-10-30",39.5127,40.34,39.5127,39.9713,64300.0],["2020-11-02",40.4659,40.9515,40.0162,40.8525,68300.0],["2020-11-03",41.3651,42.0845,40.9065,41.7788,103400.0],["2020-11-04",41.0504,41.3381,38.6944,38.7933,70800.0],["2020-11-05",38.6764,40.8885,38.5775,40.7356,66800.0],["2020-11-06",40.9874,41.1313,39.7824,40.0252,82000.0],["2020-11-09",43.5593,47.9655,42.0215,46.8415,160500.0],["2020-11-10",47.6598,49.791,47.0123,49.4043,162700.0],["2020-11-11",49.5392,49.5392,46.7695,47.372,77200.0],["2020-11-12",46.6437,47.2731,44.9711,45.4926,101300.0],["2020-11-13",46.1491,48.0734,46.1491,47.6148,91100.0],["2020-11-16",49.3773,50.5643,48.9727,50.5554,74200.0],["2020-11-17",49.737,50.8251,48.568,50.4295,88400.0],["2020-11-18",50.9061,51.2837,49.0536,49.0806,67400.0],["2020-11-19",49.1166,49.5212,48.1454,49.4043,53100.0],["2020-11-20",48.649,49.8,47.9206,48.7209,56900.0],["2020-11-23",49.5032,49.791,48.9097,49.4133,61200.0],["2020-11-24",50.6273,52.0391,49.7101,51.7783,99200.0],["2020-11-25",50.8341,52.201,50.6543,51.9312,146300.0],["2020-11-27",51.5895,52.129,50.8791,51.4816,72200.0],["2020-11-30",51.0949,51.2837,48.6939,48.7659,108500.0],["2020-12-01",50.0338,50.0428,48.6759,49.0176,95100.0],["2020-12-02",48.7569,52.219,48.7569,51.0499,158200.0],["2020-12-03",50.996,51.4816,50.4295,50.7802,48800.0],["2020-12-04",51.5085,51.8503,50.8071,51.8503,84600.0],["2020-12-07",51.3827,53.0732,51.3827,52.8664,137700.0],["2020-12-08",52.6326,53.379,51.7783,52.4528,115500.0],["2020-12-09",52.6056,53.6577,52.3628,52.6596,71800.0],["2020-12-10",51.9222,53.1092,51.9222,52.7315,79000.0],["2020-12-11",52.0211,53.6038,51.9312,52.4258,106200.0],["2020-12-14",53.1901,53.388,50.7082,50.7981,109000.0],["2020-12-15",51.1938,52.8664,50.978,52.6236,141700.0],["2020-12-16",52.7315,52.7315,51.9852,52.156,145100.0],["2020-12-17",52.3718,52.3718,50.5823,51.1758,147400.0],["2020-12-18",51.4636,52.4797,49.9349,50.5913,422600.0],["2020-12-21",50.2047,50.6992,48.64,49.4583,181600.0],["2020-12-22",49.4583,50.5284,49.4043,50.2856,131700.0],["2020-12-23",50.4295,52.4528,50.4295,52.3988,104600.0],["2020-12-24",52.9473,52.9473,51.8772,52.2729,26800.0],["2020-12-28",52.7045,53.7656,52.2909,52.6866,77400.0],["2020-12-29",53.0193,53.397,51.5086,51.9492,51500.0],["2020-12-30",52.0758,52.7814,52.0758,52.5281,40400.0],["2020-12-31",52.7452,53.5231,51.9582,53.098,65200.0],["2021-01-04",53.4146,53.6407,51.4878,52.5733,92300.0],["2021-01-05",52.5371,53.9211,52.5371,53.5141,90600.0],["2021-01-06",54.2739,58.6158,54.2377,57.8108,207000.0],["2021-01-07",58.6158,58.6158,57.0238,57.4489,134400.0],["2021-01-08",57.5213,57.5213,55.1242,56.5172,84500.0],["2021-01-11",55.9021,57.467,55.9021,57.3947,64900.0],["2021-01-12",57.8922,59.4661,56.3182,58.3535,70300.0],["2021-01-13",58.5525,58.5525,56.9876,57.5846,37600.0],["2021-01-14",57.7203,59.439,57.7203,58.6791,58000.0],["2021-01-15",57.5484,58.7334,57.3042,58.046,59700.0],["2021-01-19",58.851,58.851,57.7565,58.2269,68000.0],["2021-01-20",58.1454,58.6611,57.1957,58.1364,65900.0],["2021-01-21",57.9374,58.643,56.7253,56.87,98600.0],["2021-01-22",56.7524,58.5163,54.9614,58.3716,123000.0],["2021-01-25",57.666,57.666,56.0107,57.1323,79400.0],["2021-01-26",57.7113,57.7113,56.3273,56.4358,50000.0],["2021-01-27",54.889,55.9383,53.5684,54.0387,114500.0],["2021-01-28",55.0971,55.0971,53.7312,53.9392,102400.0],["2021-01-29",54.0659,54.5091,51.9854,52.1301,131800.0],["2021-02-01",52.4648,54.1744,52.0758,53.6679,60500.0],["2021-02-02",54.1382,54.9342,53.9483,54.2468,61300.0],["2021-02-03",54.1111,55.0428,53.5412,54.3553,75100.0],["2021-02-04",54.7352,56.3725,54.6177,56.3363,54800.0],["2021-02-05",56.7434,56.87,55.5132,56.3635,33000.0],["2021-02-08",56.5986,57.9284,55.8479,57.856,63700.0],["2021-02-09",57.5575,58.7967,57.2771,58.5163,55900.0],["2021-02-10",58.7967,59.1857,57.8017,58.055,44500.0],["2021-02-11",57.9193,58.5706,56.9695,57.6751,57400.0],["2021-02-12",57.458,58.5163,57.458,58.3535,61000.0],["2021-02-16",59.0229,59.2309,58.3083,58.7606,74300.0],["2021-02-17",58.5616,59.2219,58.0369,58.2811,45700.0],["2021-02-18",57.856,59.0862,57.458,57.6389,52400.0],["2021-02-19",57.9736,59.6018,57.7746,59.1676,64900.0],["2021-02-22",59.1947,60.2531,58.5434,59.7013,135400.0],["2021-02-23",59.7284,60.3797,59.1585,59.7013,101200.0],["2021-02-24",59.8641,60.3797,58.0278,59.7013,140600.0],["2021-02-25",59.8913,59.8913,57.7746,58.3806,107500.0],["2021-02-26",58.1726,59.0229,57.3042,57.7836,171400.0],["2021-03-01",58.9415,60.4069,58.7967,60.0541,142200.0],["2021-03-02",59.6561,59.9365,58.7515,58.9777,76600.0],["2021-03-03",59.4209,62.804,58.9958,61.9627,135200.0],["2021-03-04",62.2522,63.012,59.9908,60.8591,115000.0],["2021-03-05",62.2341,63.1839,60.7144,62.8401,82700.0],["2021-03-08",63.3196,65.4725,63.3196,64.785,96700.0],["2021-03-09",64.6221,65.3548,63.1658,64.1337,63300.0],["2021-03-10",64.3508,66.6031,64.3508,66.386,87100.0],["2021-03-11",66.368,66.8383,65.7619,66.5127,96300.0],["2021-03-12",66.9921,69.9953,66.965,69.8505,129600.0],["2021-03-15",69.7963,69.941,65.6714,66.4041,88300.0],["2021-03-16",66.2684,66.7388,63.9256,65.3639,74400.0],["2021-03-17",65.7709,66.8021,65.0744,65.8523,56900.0],["2021-03-18",66.377,69.4797,66.0875,67.7972,123500.0],["2021-03-19",67.8514,68.9369,66.784,68.1318,434400.0],["2021-03-22",67.9238,69.5249,64.3417,64.8573,69000.0],["2021-03-23",64.1789,64.9297,62.5145,63.1748,75300.0],["2021-03-24",64.0975,66.3499,63.5095,63.5095,62900.0],["2021-03-25",63.2472,65.5267,62.5054,65.2101,87000.0],["2021-03-26",65.979,66.5127,65.1739,65.9699,59100.0],["2021-03-29",65.1739,65.8523,63.9166,63.9256,61700.0],["2021-03-30",64.6346,65.7253,64.471,65.3617,71500.0],["2021-03-31",65.0709,65.3981,63.8438,64.2528,97300.0],["2021-04-01",63.7711,64.5346,63.2984,64.4073,53400.0],["2021-04-05",65.4435,65.4435,64.1347,65.0709,61800.0],["2021-04-06",64.9164,65.2345,64.1892,64.4619,35800.0],["2021-04-07",64.4528,64.4528,63.2167,63.5893,41000.0],["2021-04-08",63.7438,64.371,62.7713,64.371,46200.0],["2021-04-09",64.4801,65.0618,64.0347,64.8073,39600.0],["2021-04-12",65.0436,65.1618,63.9983,64.7618,27100.0],["2021-04-13",64.3528,65.489,62.9531,63.1167,49700.0],["2021-04-14",63.1985,64.571,62.6349,63.7438,65100.0],["2021-04-15",64.4528,64.4528,61.9078,63.0894,52100.0],["2021-04-16",63.6257,64.2801,62.7258,63.9074,88900.0],["2021-04-19",63.4802,64.3801,62.8531,62.8622,77300.0],["2021-04-20",62.3532,63.6166,60.6171,61.0716,99500.0],["2021-04-21",60.6989,62.6986,60.6989,62.6168,54900.0],["2021-04-22",62.7167,63.153,61.5715,61.6987,76800.0],["2021-04-23",61.8805,64.6437,61.8805,64.062,76500.0],["2021-04-26",64.6982,64.78,63.5257,63.7711,46700.0],["2021-04-27",63.8893,64.0529,62.9894,63.453,41200.0],["2021-04-28",63.6075,63.8256,62.1623,63.4166,30700.0],["2021-04-29",63.7802,64.2074,63.5984,63.9711,41300.0],["2021-04-30",63.3439,64.2347,62.8713,63.1803,73400.0],["2021-05-03",63.6075,65.4435,63.4166,65.4345,120600.0],["2021-05-04",65.0981,66.1525,64.4619,65.0345,66600.0],["2021-05-05",65.5435,65.5435,64.6346,65.2163,58700.0],["2021-05-06",65.3526,66.3525,64.7618,66.3343,60800.0],["2021-05-07",65.7071,66.9615,65.5617,66.8888,31900.0],["2021-05-10",66.8706,67.4887,65.9071,66.407,65800.0],["2021-05-11",65.6708,66.5979,65.5981,66.198,53100.0],["2021-05-12",66.1616,66.4888,64.2256,64.5892,105600.0],["2021-05-13",64.6437,66.8797,64.6437,66.6343,135900.0],["2021-05-14",66.707,67.4705,64.6164,66.7161,85000.0],["2021-05-17",66.5797,67.0069,65.5981,65.798,80900.0],["2021-05-18",65.6435,65.7526,64.5619,64.7073,135400.0],["2021-05-19",64.0256,64.4619,62.8076,64.3892,102100.0],["2021-05-20",64.1256,65.4436,63.6257,64.8346,85100.0],["2021-05-21",65.3708,65.898,64.78,65.3345,103100.0],["2021-05-24",65.389,65.389,62.5895,62.644,150900.0],["2021-05-25",62.644,63.7802,60.5171,60.5989,129000.0],["2021-05-26",60.8534,61.726,60.4626,61.5806,68000.0],["2021-05-27",62.1168,64.5346,61.7896,62.5349,90100.0],["2021-05-28",62.6258,62.8803,61.2715,62.6895,73400.0],["2021-06-01",63.2167,64.2892,62.8349,63.8075,92100.0],["2021-06-02",64.1438,64.1438,62.3441,62.544,50200.0],["2021-06-03",62.7622,63.3803,62.2077,62.8258,54200.0],["2021-06-04",62.5895,63.253,61.6715,61.9623,64000.0],["2021-06-07",62.1168,62.8804,61.3352,61.5624,172000.0],["2021-06-08",61.3533,62.3623,60.7443,61.8442,94500.0],["2021-06-09",61.4988,61.4988,60.6535,60.6898,106700.0],["2021-06-10",61.3624,61.626,59.2082,59.2628,93100.0],["2021-06-11",59.5718,60.5171,59.5536,60.3353,108700.0],["2021-06-14",60.2444,60.7262,58.9992,59.3628,85000.0],["2021-06-15",59.7172,61.1352,59.3537,60.3717,86700.0],["2021-06-16",60.0081,61.1715,59.2628,60.9534,170800.0],["2021-06-17",61.1261,61.1261,58.5629,58.7356,169300.0],["2021-06-18",57.9539,59.5718,57.2995,57.5994,306800.0],["2021-06-21",58.1448,60.3262,57.9176,58.781,204800.0],["2021-06-22",58.7447,59.0628,57.7267,58.9174,136900.0],["2021-06-23",58.9719,59.4173,58.0811,58.681,81000.0],["2021-06-24",58.9174,59.69,58.6629,59.5627,63200.0],["2021-06-25",59.6718,59.6718,58.6629,58.8719,499000.0],["2021-06-28",58.5629,58.9265,56.945,57.3449,100100.0],["2021-06-29",58.4781,58.4781,56.9794,56.9794,60500.0],["2021-06-30",57.2261,57.3266,56.6138,57.0525,53100.0],["2021-07-01",57.5003,57.7013,56.9702,57.1347,60400.0],["2021-07-02",57.2078,57.2078,55.9376,55.9467,76100.0],["2021-07-06",55.7365,55.7365,53.9362,54.585,99400.0],["2021-07-07",54.1555,55.3161,53.6346,54.4388,140900.0],["2021-07-08",53.3787,54.1007,52.8396,53.2874,97500.0],["2021-07-09",54.3109,55.6086,54.1738,55.5812,68300.0],["2021-07-12",55.1699,55.4989,54.8866,55.0511,51900.0],["2021-07-13",54.8226,57.2809,53.6346,53.991,68900.0],["2021-07-14",54.2743,54.4205,53.4884,53.79,67200.0],["2021-07-15",53.5341,54.5485,53.068,54.3017,70100.0],["2021-07-16",55.1608,55.1608,52.3369,52.3461,195000.0],["2021-07-19",51.2129,52.0536,50.3721,50.7103,142800.0],["2021-07-20",50.7925,52.6751,50.7925,51.0118,144300.0],["2021-07-21",51.5876,52.9584,51.2586,51.4414,76200.0],["2021-07-22",51.4596,51.4596,50.1163,50.1437,76500.0],["2021-07-23",50.5183,51.0392,50.1802,50.8839,85100.0],["2021-07-26",50.9113,51.9988,50.6554,50.9296,60300.0],["2021-07-27",50.6097,50.9753,50.0888,50.5366,48100.0],["2021-07-28",50.8748,51.5967,50.1894,51.0758,42600.0],["2021-07-29",51.6424,51.6424,50.8748,50.9479,54500.0],["2021-07-30",51.6424,51.7246,50.299,50.7011,86700.0],["2021-08-02",50.9753,51.9166,49.97,50.0523,103500.0],["2021-08-03",50.4361,50.7103,49.5497,50.4361,130500.0],["2021-08-04",49.7781,50.3447,49.7781,50.034,82600.0],["2021-08-05",50.299,51.6333,50.299,51.5327,122900.0],["2021-08-06",52.4009,54.256,52.4009,53.0863,157500.0],["2021-08-09",53.0041,53.3513,52.5288,52.6933,111800.0],["2021-08-10",52.6659,53.2417,52.2821,53.1503,110100.0],["2021-08-11",53.1503,53.7626,52.9035,53.726,39800.0],["2021-08-12",53.7991,53.7991,53.0406,53.4062,49900.0],["2021-08-13",53.3605,53.6438,52.7116,53.0589,43500.0],["2021-08-16",52.9675,53.2782,52.5106,52.9675,62400.0],["2021-08-17",52.4832,53.2051,51.7703,52.2364,60500.0],["2021-08-18",52.1176,53.0132,51.8983,52.1542,68800.0],["2021-08-19",51.5327,51.9531,50.8016,51.2403,81800.0],["2021-08-20",51.021,52.1268,50.7377,51.9897,103000.0],["2021-08-23",52.3735,52.4009,51.8343,52.2456,61600.0],["2021-08-24",52.4375,52.4375,51.5602,51.8069,87400.0],["2021-08-25",51.7155,52.5654,51.2677,51.9714,82000.0],["2021-08-26",52.1907,52.1907,50.7377,50.7925,71400.0],["2021-08-27",50.8108,52.4101,50.8108,52.3552,118100.0],["2021-08-30",52.3369,52.3369,50.9661,51.1032,87500.0],["2021-08-31",51.2951,52.1542,50.6372,51.6881,110200.0],["2021-09-01",51.944,51.944,50.9479,51.5236,77000.0],["2021-09-02",51.4231,51.6881,50.9844,51.1489,69600.0],["2021-09-03",51.2769,51.286,50.3539,50.7834,83900.0],["2021-09-07",50.957,51.2312,50.0888,50.6646,152500.0],["2021-09-08",50.6006,50.893,49.641,49.8969,153000.0],["2021-09-09",49.7233,50.5458,49.6045,50.0888,156800.0],["2021-09-10",50.1894,50.4727,49.2298,49.3212,154900.0],["2021-09-13",49.7233,50.4635,49.3669,50.3356,207300.0],["2021-09-14",50.3995,50.8748,49.1384,49.6867,219600.0],["2021-09-15",49.5405,51.1672,49.5131,50.3539,355100.0],["2021-09-16",50.7011,50.9022,49.8969,50.4818,352300.0],["2021-09-17",50.5732,51.8891,50.2716,51.7612,626400.0],["2021-09-20",50.3539,51.3408,49.9335,51.2494,318300.0],["2021-09-21",51.4231,51.4231,50.1345,50.8291,320100.0],["2021-09-22",51.1398,52.0536,51.0758,51.6607,89100.0],["2021-09-23",52.0628,54.1007,52.0628,53.7626,87900.0],["2021-09-24",53.6346,54.777,53.6346,54.5485,74700.0],["2021-09-27",54.119,56.8971,54.119,56.3671,98100.0],["2021-09-28",56.888,56.888,54.8866,55.0146,90400.0],["2021-09-29",54.7388,56.2281,54.4997,56.1362,55700.0],["2021-09-30",56.6051,56.6051,55.272,55.272,68900.0],["2021-10-01",55.5386,57.1934,55.3915,56.6786,91000.0],["2021-10-04",56.5407,57.267,56.0167,56.8349,176100.0],["2021-10-05",57.0004,57.5888,56.5683,57.0004,133800.0],["2021-10-06",56.5591,57.0004,55.9339,56.8257,63300.0],["2021-10-07",57.2118,57.9657,57.2118,57.8554,57700.0],["2021-10-08",57.883,58.122,57.7175,57.9565,46700.0],["2021-10-11",58.3151,58.5449,57.4968,57.6991,56100.0],["2021-10-12",57.8554,58.0852,57.5796,57.9749,49500.0],["2021-10-13",57.9749,58.2415,56.5223,57.3865,63900.0],["2021-10-14",57.8738,58.453,57.1015,58.453,72500.0],["2021-10-15",59.3264,59.3264,58.2415,58.5541,106700.0],["2021-10-18",58.4989,58.9494,57.9289,58.0209,54200.0],["2021-10-19",58.1404,58.2691,57.6807,58.0209,111300.0],["2021-10-20",57.9197,59.308,57.9197,59.2436,66400.0],["2021-10-21",59.0046,59.5102,58.7564,59.2896,70300.0],["2021-10-22",59.2988,59.3539,57.7451,59.0138,86900.0],["2021-10-25",59.262,59.6022,58.9586,59.4551,65800.0],["2021-10-26",59.6389,59.6389,58.8483,58.977,84800.0],["2021-10-27",62.8015,62.8015,57.8738,58.2415,148100.0],["2021-10-28",58.3702,59.6206,58.3702,59.4551,84600.0],["2021-10-29",59.4551,59.9515,59.262,59.7677,80700.0],["2021-11-01",60.4296,62.112,59.9423,61.9282,117300.0],["2021-11-02",61.827,62.3694,60.6594,60.7698,58600.0],["2021-11-03",59.9975,62.3051,59.9975,61.7627,137900.0],["2021-11-04",61.9098,61.9098,60.5215,61.3122,77500.0],["2021-11-05",61.7994,62.8199,61.7994,62.6085,62400.0],["2021-11-08",62.1948,63.0957,62.0385,62.5074,46100.0],["2021-11-09",62.0844,62.5165,61.5972,62.2867,47500.0],["2021-11-10",62.4062,63.0314,62.2315,62.5625,53600.0],["2021-11-11",62.6912,62.728,62.4154,62.4982,58600.0],["2021-11-12",62.5257,62.8107,61.9282,62.1764,57600.0],["2021-11-15",62.5074,62.6453,61.9098,62.0845,76400.0],["2021-11-16",61.9833,62.2775,61.5696,61.7719,58200.0],["2021-11-17",61.496,61.7719,60.926,61.588,55500.0],["2021-11-18",61.4777,61.6156,60.9077,61.4041,57800.0],["2021-11-19",60.7789,61.257,60.4112,60.972,64500.0],["2021-11-22",61.4685,62.7464,61.3398,61.3765,139900.0],["2021-11-23",61.873,62.5625,61.4041,62.443,139500.0],["2021-11-24",62.0661,62.4522,61.8362,62.3694,48500.0],["2021-11-26",60.4388,61.5972,58.5817,59.7125,79200.0],["2021-11-29",60.3652,60.3652,58.9954,59.0965,182000.0],["2021-11-30",58.4254,59.0506,57.8646,58.4989,111300.0],["2021-12-01",59.6298,60.2365,58.8023,59.0597,131500.0],["2021-12-02",59.4551,61.064,57.6072,60.6686,74800.0],["2021-12-03",60.9812,62.6728,59.9239,60.3469,62200.0],["2021-12-06",61.0915,62.5441,60.1078,62.1764,129100.0],["2021-12-07",62.5074,62.5165,61.1191,61.2846,90000.0],["2021-12-08",61.4501,61.7443,60.6962,61.4777,55300.0],["2021-12-09",61.0456,61.9373,60.7238,61.542,60200.0],["2021-12-10",61.7902,61.9557,61.0272,61.7902,50600.0],["2021-12-13",61.5512,61.9465,60.3928,61.2294,71100.0],["2021-12-14",61.303,63.0038,60.8341,61.5696,106700.0],["2021-12-15",61.7627,62.967,61.2386,62.2959,93400.0],["2021-12-16",62.8567,63.3256,61.7627,62.1488,131800.0],["2021-12-17",62.2683,62.3419,60.2457,61.588,434600.0],["2021-12-20",60.9169,61.7075,60.0251,61.5696,234100.0],["2021-12-21",61.8822,62.8567,61.8822,62.6636,67600.0],["2021-12-22",62.5257,63.1141,62.0385,63.1049,52000.0],["2021-12-23",63.1969,63.8037,63.1969,63.5278,32200.0],["2021-12-27",63.4635,64.3461,63.2888,64.2174,39500.0],["2021-12-28",63.9875,65.008,63.8036,64.7046,49800.0],["2021-12-29",64.5851,65.3298,64.5575,65.2562,59900.0],["2021-12-30",65.4411,65.6443,64.9051,65.016,107200.0],["2021-12-31",64.9883,65.478,64.8774,65.2008,46000.0],["2022-01-03",65.6443,66.67,65.6443,66.3928,100000.0],["2022-01-04",66.6885,67.899,66.6608,66.8364,144500.0],["2022-01-05",67.2892,67.5294,66.3559,66.4298,72500.0],["2022-01-06",66.9935,68.167,66.8826,68.0284,131800.0],["2022-01-07",68.1855,69.2112,68.1855,68.6198,127400.0],["2022-01-10",68.6382,68.8415,67.8066,68.3426,117300.0],["2022-01-11",68.6382,69.091,67.5941,68.6752,72300.0],["2022-01-12",68.6105,69.165,66.2265,68.3148,121500.0],["2022-01-13",68.5366,70.3755,68.3795,70.1352,53000.0],["2022-01-14",69.9966,71.6599,69.0726,71.6414,60500.0],["2022-01-18",71.7523,72.5377,71.4289,72.0295,106200.0],["2022-01-19",72.048,72.547,70.052,70.5418,123300.0],["2022-01-20",70.3662,71.4381,69.4329,69.5715,201700.0],["2022-01-21",67.3261,69.9966,67.3261,69.2112,165300.0],["2022-01-24",69.7563,70.6619,68.8693,70.2553,239600.0],["2022-01-25",70.2369,70.4586,68.4719,69.9596,96100.0],["2022-01-26",70.5418,71.05,69.0726,70.2276,98600.0],["2022-01-27",70.3662,71.2995,68.4165,68.8877,96900.0],["2022-01-28",69.2851,69.4607,67.6865,69.4237,100300.0],["2022-01-31",68.3795,69.4699,68.2779,69.2574,92900.0],["2022-02-01",69.165,69.4052,68.1116,69.3867,156200.0],["2022-02-02",69.3036,69.6547,68.5828,69.5253,84200.0],["2022-02-03",69.6178,70.4864,69.4514,69.7656,89900.0],["2022-02-04",70.0059,70.4494,69.3775,70.2738,89300.0],["2022-02-07",70.4309,71.3088,69.7102,70.8837,71400.0],["2022-02-08",71.1517,72.8427,71.0223,72.7687,76000.0],["2022-02-09",73.277,73.4525,71.817,71.8724,78200.0],["2022-02-10",71.7893,72.3529,70.4771,70.7821,109200.0],["2022-02-11",70.6989,71.8355,70.3939,70.7728,74700.0],["2022-02-14",70.782,71.8355,70.2553,71.2626,121400.0],["2022-02-15",71.7892,72.7318,70.9299,72.3806,100600.0],["2022-02-16",71.8724,72.8796,71.8724,72.7687,103700.0],["2022-02-17",72.5192,72.5192,71.4196,72.0295,136800.0],["2022-02-18",72.0387,72.9905,71.4843,72.048,251200.0],["2022-02-22",72.0942,72.6394,71.0685,71.3365,106200.0],["2022-02-23",71.9279,72.1866,70.7451,71.1055,100600.0],["2022-02-24",69.7101,70.3108,67.4647,70.1999,130200.0],["2022-02-25",70.3939,72.0203,70.3939,71.4751,102900.0],["2022-02-28",70.588,72.3529,70.588,72.1958,181400.0],["2022-03-01",72.0295,72.0295,69.6732,70.357,300500.0],["2022-03-02",70.8283,72.9998,70.8283,72.1404,118100.0],["2022-03-03",72.1312,72.5932,71.8262,72.2605,79200.0],["2022-03-04",71.3457,71.6691,70.6989,71.4936,115700.0],["2022-03-07",71.281,71.4104,69.3036,70.6157,140200.0],["2022-03-08",71.3919,72.0665,70.2092,70.6897,143700.0],["2022-03-09",71.9094,72.1219,71.1794,71.6322,115900.0],["2022-03-10",70.9484,71.8817,70.9484,71.6876,86900.0],["2022-03-11",72.0203,72.6856,71.4566,72.3806,109800.0],["2022-03-14",72.9997,75.2544,72.51,74.894,220300.0],["2022-03-15",75.6518,75.6518,73.9238,74.6723,221000.0],["2022-03-16",75.0789,75.9845,74.4782,75.9013,131300.0],["2022-03-17",75.3191,76.6775,74.4043,75.698,128200.0],["2022-03-18",75.661,76.1415,74.275,76.1231,587900.0],["2022-03-21",76.1692,77.1672,75.3006,75.5686,145700.0],["2022-03-22",76.2247,76.9916,76.0768,76.6128,110800.0],["2022-03-23",76.391,76.5296,74.6446,74.8848,118500.0],["2022-03-24",75.1528,75.6518,74.6815,75.6518,91000.0],["2022-03-25",75.4854,77.3428,75.4854,77.3428,87600.0],["2022-03-28",77.0471,77.1857,75.9382,76.8992,98300.0],["2022-03-29",77.5091,78.387,77.0656,78.2576,117600.0],["2022-03-30",78.4803,78.536,76.9306,77.1161,74200.0],["2022-03-31",77.0048,77.9142,76.9955,77.2182,126400.0],["2022-04-01",77.8307,78.0627,76.8749,77.4131,191100.0],["2022-04-04",77.5616,77.8214,76.0583,77.5245,108900.0],["2022-04-05",77.5802,77.8678,76.9677,77.0698,124900.0],["2022-04-06",76.9306,77.4874,76.5779,77.1347,141700.0],["2022-04-07",77.3296,77.3296,75.9562,76.1046,152300.0],["2022-04-08",76.4294,76.8842,75.8727,75.9747,99900.0],["2022-04-11",76.0954,78.072,75.8077,76.0861,111700.0],["2022-04-12",76.0026,77.3946,76.0026,76.4109,117400.0],["2022-04-13",76.4109,77.543,76.1882,77.2646,131100.0],["2022-04-14",77.376,77.9514,76.6243,77.1718,113300.0],["2022-04-18",76.5315,77.7008,76.5315,77.1904,117400.0],["2022-04-19",77.5338,78.9536,77.5338,78.7773,101100.0],["2022-04-20",79.3897,80.5683,78.9628,79.5846,115700.0],["2022-04-21",80.03,80.4569,78.7773,79.0464,115500.0],["2022-04-22",79.3434,79.7702,78.3318,78.3318,140900.0],["2022-04-25",78.2854,79.232,76.8934,78.9721,138700.0],["2022-04-26",78.4896,79.1949,78.3968,78.536,170600.0],["2022-04-27",78.536,78.8794,77.6544,78.1834,167600.0],["2022-04-28",78.7866,79.2134,76.8749,77.3389,152600.0],["2022-04-29",77.3389,77.4873,75.5571,75.8634,193800.0],["2022-05-02",76.4294,77.0883,75.2138,76.9027,224700.0],["2022-05-03",77.3018,77.6822,76.2995,77.2461,78400.0],["2022-05-04",77.4966,79.3897,76.6893,79.2134,207200.0],["2022-05-05",78.7958,78.7958,77.3946,78.5731,118200.0],["2022-05-06",76.0026,78.1741,75.9098,77.6637,180500.0],["2022-05-09",77.2182,78.4617,77.1904,77.8586,103900.0],["2022-05-10",77.9978,78.7309,77.0234,78.0163,130600.0],["2022-05-11",78.2854,78.9907,77.6173,77.7379,127100.0],["2022-05-12",77.6822,78.1369,76.5779,77.0234,474500.0],["2022-05-13",77.1626,77.3111,75.7799,76.1232,288400.0],["2022-05-16",76.1232,76.1511,74.7405,75.4087,120000.0],["2022-05-17",76.2253,77.2925,76.0211,77.0976,118100.0],["2022-05-18",76.4202,76.8007,75.0932,75.6871,151900.0],["2022-05-19",75.2695,75.8912,74.6477,75.0746,120800.0],["2022-05-20",75.2416,75.9376,74.5271,75.8541,103200.0],["2022-05-23",76.4759,78.1277,76.4759,77.1997,131000.0],["2022-05-24",77.1997,79.0,76.7543,78.9165,127100.0],["2022-05-25",78.8886,79.9558,78.3782,79.6217,82000.0],["2022-05-26",79.9744,82.2016,79.4269,82.0067,122700.0],["2022-05-27",82.2016,83.5657,81.9974,83.5657,106100.0],["2022-05-31",83.3708,84.4473,82.4243,84.1967,118800.0],["2022-06-01",84.0668,84.0668,82.7212,83.7235,83500.0],["2022-06-02",84.0204,86.1826,83.2873,86.0898,164200.0],["2022-06-03",85.7558,87.4169,85.7279,86.6466,140800.0],["2022-06-06",87.5097,89.2543,87.222,89.1522,185600.0],["2022-06-07",88.7439,90.006,88.2335,89.0316,143700.0],["2022-06-08",88.4006,88.4655,87.5097,87.6489,95200.0],["2022-06-09",87.6211,87.7974,85.7836,86.1455,155700.0],["2022-06-10",84.8278,86.9065,83.4729,84.039,159100.0],["2022-06-13",82.5356,84.735,82.5171,83.6307,110400.0],["2022-06-14",84.1596,84.9113,82.9347,84.735,100700.0],["2022-06-15",85.2639,86.6188,84.9206,85.8579,142600.0],["2022-06-16",85.0319,85.4866,83.9276,84.967,128300.0],["2022-06-17",85.2361,88.1129,85.2361,88.0294,296300.0],["2022-06-21",89.1894,89.9132,87.8623,88.8924,199300.0],["2022-06-22",88.6233,89.0316,87.6674,88.1871,153500.0],["2022-06-23",87.9087,88.6418,86.6002,87.5468,179900.0],["2022-06-24",87.9551,90.2008,87.9551,88.1407,638400.0],["2022-06-27",88.846,91.1567,87.8438,91.1567,303800.0],["2022-06-28",92.1032,92.9663,89.0965,89.5049,144400.0],["2022-06-29",89.5794,89.6912,88.0238,89.1789,142500.0],["2022-06-30",88.1263,89.4024,87.3066,89.1509,143800.0],["2022-07-01",88.5548,91.9732,88.3405,91.7218,142900.0],["2022-07-05",90.8555,92.085,89.3372,91.8428,138900.0],["2022-07-06",91.6007,92.439,90.4084,91.7683,76400.0],["2022-07-07",92.5601,92.7184,88.6386,91.8708,108100.0],["2022-07-08",92.2154,93.6499,91.8429,93.0072,122100.0],["2022-07-11",92.2527,92.4856,87.3718,87.6233,220300.0],["2022-07-12",87.288,88.4709,86.7291,87.1762,134500.0],["2022-07-13",86.8967,88.8156,85.0431,85.0618,144700.0],["2022-07-14",83.5062,83.5435,80.4603,82.2021,207400.0],["2022-07-15",83.3572,85.2201,82.8355,84.3538,117800.0],["2022-07-18",85.2294,85.6579,83.6273,83.7484,145200.0],["2022-07-19",84.5494,86.58,83.9813,85.63,146700.0],["2022-07-20",85.0431,85.2946,83.7484,84.8009,113100.0],["2022-07-21",84.7358,84.9779,83.3479,84.6612,87800.0],["2022-07-22",87.0085,94.6373,86.3938,93.1376,244000.0],["2022-07-25",94.0691,96.286,93.3518,95.3079,166800.0],["2022-07-26",94.4882,99.8814,93.771,99.4716,228800.0],["2022-07-27",99.6206,100.4124,97.5062,98.6705,168000.0],["2022-07-28",99.2667,99.928,98.419,98.8754,229000.0],["2022-07-29",99.2201,101.2693,98.4842,100.0304,197500.0],["2022-08-01",99.8069,102.443,99.3412,101.8096,129800.0],["2022-08-02",101.6326,102.8342,100.7756,102.5175,137200.0],["2022-08-03",102.6758,104.3245,101.2227,103.0391,134900.0],["2022-08-04",102.7038,103.7284,100.0118,100.1795,92200.0],["2022-08-05",99.928,101.8934,99.928,101.5301,66400.0],["2022-08-08",102.1822,103.6539,101.6326,103.2347,104600.0],["2022-08-09",103.4396,106.0664,103.0018,105.6658,128900.0],["2022-08-10",106.7091,108.0411,104.1941,104.278,163200.0],["2022-08-11",104.427,105.4609,103.4955,105.4609,102700.0],["2022-08-12",105.6193,108.0504,104.5853,108.0504,87700.0],["2022-08-15",107.3704,109.9785,107.3704,109.0098,119500.0],["2022-08-16",108.7956,109.5501,108.0597,108.9819,117200.0],["2022-08-17",108.5162,109.1961,108.1529,108.8235,73100.0],["2022-08-18",108.9819,108.9819,107.5754,108.1715,109600.0],["2022-08-19",107.3332,108.3578,107.2214,108.0411,110300.0],["2022-08-22",107.5847,107.5847,105.3957,106.1316,99600.0],["2022-08-23",106.0943,107.0258,104.0451,104.1382,111500.0],["2022-08-24",104.4549,104.4549,102.0611,103.0484,103400.0],["2022-08-25",102.8435,103.7656,102.266,102.7038,116200.0],["2022-08-26",102.7038,102.8901,101.7909,102.4616,87300.0],["2022-08-29",101.9959,102.4057,100.1143,101.0271,86300.0],["2022-08-30",100.6359,101.6326,100.0398,100.9433,90800.0],["2022-08-31",100.5987,101.4556,100.2354,100.4683,77400.0],["2022-09-01",99.9094,100.8688,98.95,99.3226,90600.0],["2022-09-02",99.3784,100.1888,97.6459,98.447,87900.0],["2022-09-06",98.1023,100.8967,90.6226,91.8708,331600.0],["2022-09-07",92.1503,92.9513,91.4237,91.9453,207900.0],["2022-09-08",91.6659,92.5135,90.5854,91.7404,221400.0],["2022-09-09",91.7497,93.119,91.3864,92.1037,212000.0],["2022-09-12",92.2154,92.9606,91.3678,92.8209,243100.0],["2022-09-13",91.8242,92.0943,90.3059,90.4084,164700.0],["2022-09-14",90.4084,91.3119,89.8029,91.284,153300.0],["2022-09-15",90.8089,92.8861,90.5947,92.2434,200400.0],["2022-09-16",91.9639,92.0757,90.2035,90.5854,773600.0],["2022-09-19",90.3711,93.0724,90.3711,92.2341,160800.0],["2022-09-20",91.7125,93.6779,91.3212,93.2587,155500.0],["2022-09-21",93.9014,94.4975,91.9919,92.0012,99900.0],["2022-09-22",91.8894,92.5601,88.62,88.7317,97500.0],["2022-09-23",88.4709,88.4709,86.4217,87.1017,114000.0],["2022-09-26",86.3192,87.8934,85.8349,86.0212,133500.0],["2022-09-27",86.6359,86.7943,83.9719,84.4284,98400.0],["2022-09-28",84.7637,86.5614,84.0465,85.6393,159800.0],["2022-09-29",85.4989,85.4989,84.0021,84.4044,97000.0],["2022-09-30",84.6195,85.4428,83.4127,83.7027,108000.0],["2022-10-03",83.7963,85.2089,83.6092,84.7318,131600.0],["2022-10-04",85.3118,86.9677,85.0218,86.9116,241400.0],["2022-10-05",86.1538,86.4251,85.2276,85.4709,80000.0],["2022-10-06",85.4802,85.5925,84.7879,85.3118,90700.0],["2022-10-07",85.1715,85.1902,83.6185,84.1611,128500.0],["2022-10-10",84.1985,85.2744,84.1985,84.6663,83300.0],["2022-10-11",84.2734,84.8628,83.4875,84.0489,114100.0],["2022-10-12",84.0769,84.6195,83.3565,83.9646,87400.0],["2022-10-13",83.0291,86.9303,83.0291,86.0696,192500.0],["2022-10-14",86.2193,86.4438,84.9938,85.2651,71500.0],["2022-10-17",86.369,87.0893,85.8825,86.3222,111800.0],["2022-10-18",87.8658,89.7369,87.5665,88.4085,157800.0],["2022-10-19",87.5758,88.5395,87.1174,88.1559,136100.0],["2022-10-20",88.4552,88.4552,84.6008,85.3399,149500.0],["2022-10-21",89.6153,95.5092,89.2505,94.2182,251000.0],["2022-10-24",94.3491,95.3876,87.7536,88.2868,176100.0],["2022-10-25",88.212,89.503,87.501,88.4833,172700.0],["2022-10-26",89.3908,89.6434,88.4459,88.8482,96500.0],["2022-10-27",89.4375,90.6818,88.4365,88.5675,73300.0],["2022-10-28",89.2411,90.186,88.212,89.5405,119100.0],["2022-10-31",89.4469,90.1298,88.5301,89.6434,213500.0],["2022-11-01",90.2047,90.7286,89.0633,90.1579,131700.0],["2022-11-02",90.0269,90.8408,88.2401,89.2317,133500.0],["2022-11-03",88.8762,89.1943,86.8742,88.0997,92700.0],["2022-11-04",89.344,89.9334,88.3149,89.7743,52100.0],["2022-11-07",90.2421,91.2712,90.2047,90.9905,71900.0],["2022-11-08",91.2431,92.3564,90.7286,91.4677,82700.0],["2022-11-09",91.2244,93.0862,91.2244,92.8897,77800.0],["2022-11-10",93.5539,96.8003,93.5539,95.3595,131600.0],["2022-11-11",95.1724,95.556,88.8856,90.8315,100800.0],["2022-11-14",90.7192,93.8907,90.4573,92.871,76300.0],["2022-11-15",93.3013,96.3512,93.1049,94.0872,71600.0],["2022-11-16",93.6662,94.8824,93.6662,94.1995,65700.0],["2022-11-17",93.6755,94.1059,91.3928,92.16,61700.0],["2022-11-18",92.9926,95.425,92.9926,93.2639,92800.0],["2022-11-21",93.5446,94.0311,92.0758,93.0955,45000.0],["2022-11-22",93.3107,94.6859,92.9645,94.4146,51100.0],["2022-11-23",94.0311,95.0414,93.6475,94.7982,39800.0],["2022-11-25",95.3876,97.1932,94.6111,97.0061,75500.0],["2022-11-28",96.0331,96.1079,93.5071,94.134,137900.0],["2022-11-29",94.2837,95.3782,93.7598,93.7598,41100.0],["2022-11-30",94.6766,95.4811,92.0571,95.3689,141700.0],["2022-12-01",95.8179,95.8647,93.9656,94.8075,58400.0],["2022-12-02",94.452,95.9676,92.4032,95.4811,46900.0],["2022-12-05",94.7888,94.7888,88.5956,89.924,95100.0],["2022-12-06",89.924,90.0082,88.24,89.9895,80300.0],["2022-12-07",89.9708,91.028,87.0145,87.4916,116200.0],["2022-12-08",87.922,88.6611,87.2016,87.7723,46500.0],["2022-12-09",87.37,88.0062,86.3596,86.5842,75000.0],["2022-12-12",86.5374,89.0072,86.1632,86.9771,76700.0],["2022-12-13",88.1371,88.3336,85.1996,85.6112,115200.0],["2022-12-14",85.8264,86.6029,83.422,83.8898,112100.0],["2022-12-15",83.4688,83.4688,80.5873,80.9896,119400.0],["2022-12-16",80.6248,81.869,78.9314,81.2235,484300.0],["2022-12-19",81.8784,83.0946,81.3171,82.8607,94800.0],["2022-12-20",82.7672,83.553,81.9252,82.0842,56000.0],["2022-12-21",82.6455,84.3014,82.0281,83.3285,44600.0],["2022-12-22",82.8794,82.8794,81.0832,82.2713,63900.0],["2022-12-23",82.4116,83.2256,81.5697,82.842,33000.0],["2022-12-27",83.1226,83.1975,82.262,82.8513,37100.0],["2022-12-28",82.5426,83.2911,82.1403,82.2152,65600.0],["2022-12-29",82.6757,83.3054,80.8806,83.0892,71000.0],["2022-12-30",82.8731,85.4388,79.5931,82.8731,61900.0],["2023-01-03",83.0046,83.6155,81.078,81.9239,61300.0],["2023-01-04",82.1024,83.0798,80.6363,80.8149,81000.0],["2023-01-05",80.4578,80.4578,78.2586,78.3338,161800.0],["2023-01-06",78.2586,80.4765,78.2586,80.016,84300.0],["2023-01-09",80.4107,80.4953,78.0142,78.4559,99600.0],["2023-01-10",78.8506,81.4257,78.4559,80.9088,85900.0],["2023-01-11",81.313,81.6701,80.5047,81.5103,61700.0],["2023-01-12",82.2246,84.1982,79.8844,84.123,96800.0],["2023-01-13",83.4557,85.0346,82.5817,84.3956,73700.0],["2023-01-17",84.8279,85.6361,83.1644,85.1662,100700.0],["2023-01-18",84.5365,84.6963,80.1852,80.2228,104800.0],["2023-01-19",79.4333,80.157,78.0142,79.875,59100.0],["2023-01-20",79.9502,80.9652,76.9522,77.798,142900.0],["2023-01-23",77.1966,78.3525,75.4109,77.4973,221000.0],["2023-01-24",77.6007,78.7097,76.5669,78.08,73100.0],["2023-01-25",78.1928,78.3337,76.7924,77.7698,64000.0],["2023-01-26",78.1176,78.6157,76.3601,77.6383,67800.0],["2023-01-27",77.1214,78.8318,77.1214,78.6251,62600.0],["2023-01-30",78.3338,79.0574,78.0424,78.221,80700.0],["2023-01-31",78.221,80.9652,78.221,80.9464,95200.0],["2023-02-01",80.4483,82.1306,80.2228,81.2378,85000.0],["2023-02-02",81.4633,82.0742,79.2736,80.0724,153500.0],["2023-02-03",79.8844,81.0686,79.1702,80.7115,141600.0],["2023-02-06",80.7115,81.0968,79.1138,79.3111,100700.0],["2023-02-07",78.9352,82.0272,78.5217,81.6889,105800.0],["2023-02-08",80.9653,82.469,80.9653,82.3844,101700.0],["2023-02-09",82.5065,83.0516,81.3505,82.2058,126500.0],["2023-02-10",82.3561,83.5497,81.6701,83.202,87200.0],["2023-02-13",82.9294,83.8035,82.5159,83.2678,80900.0],["2023-02-14",82.9858,83.5591,82.14,83.0704,71000.0],["2023-02-15",82.7415,83.6437,82.2434,83.2114,61700.0],["2023-02-16",82.4219,83.982,81.7641,83.6155,86700.0],["2023-02-17",83.9445,84.6117,81.266,84.2922,72900.0],["2023-02-21",84.0384,84.5835,82.8637,83.5309,59300.0],["2023-02-22",83.5309,83.9257,82.2998,83.484,99500.0],["2023-02-23",83.4463,84.7715,83.2678,84.4895,79100.0],["2023-02-24",83.7001,86.153,83.7001,86.0403,116300.0],["2023-02-27",86.4538,86.4632,83.6061,85.1004,115300.0],["2023-02-28",85.2508,86.153,84.7151,84.8185,151700.0],["2023-03-01",84.5178,85.4482,83.6719,85.2508,121000.0],["2023-03-02",84.5929,85.9557,81.8299,83.3336,95400.0],["2023-03-03",83.7753,84.7715,82.7603,84.6023,100200.0],["2023-03-06",84.3392,84.4708,82.6945,83.484,110600.0],["2023-03-07",83.1174,83.7189,82.5065,82.9858,75200.0],["2023-03-08",83.2678,83.6249,81.8393,82.5911,62400.0],["2023-03-09",82.14,82.375,80.063,80.0724,130100.0],["2023-03-10",79.9878,82.3656,78.5217,81.8111,185300.0],["2023-03-13",79.6683,82.14,75.815,76.783,230200.0],["2023-03-14",81.3694,82.7039,77.3657,78.2116,161800.0],["2023-03-15",75.1008,78.3243,75.1008,77.6477,192600.0],["2023-03-16",76.5857,83.0798,75.6459,81.6607,182900.0],["2023-03-17",80.2134,80.298,77.6101,78.6063,537300.0],["2023-03-20",79.8281,83.0704,78.7191,78.8882,219000.0],["2023-03-21",80.8431,83.2584,79.2548,81.4352,144800.0],["2023-03-22",81.2002,81.6607,78.6157,78.6721,152200.0],["2023-03-23",79.2548,79.2548,75.7398,76.5011,83000.0],["2023-03-24",75.2042,79.2172,75.2042,78.8037,103600.0],["2023-03-27",79.8845,80.8431,78.8789,79.048,104500.0],["2023-03-28",78.9822,79.7341,78.1364,79.5085,91900.0],["2023-03-29",79.9032,80.4859,78.1646,78.7943,67900.0],["2023-03-30",79.1248,79.4458,76.4146,76.9528,72500.0],["2023-03-31",77.34,78.917,76.9717,78.4732,124100.0],["2023-04-03",78.7565,78.7565,76.7545,77.68,55700.0],["2023-04-04",77.9821,77.9821,75.593,77.3211,111700.0],["2023-04-05",77.1228,77.9821,76.5468,77.2739,67800.0],["2023-04-06",77.4439,77.9916,76.8773,77.8877,46800.0],["2023-04-10",77.9632,79.2192,77.7649,78.7848,98000.0],["2023-04-11",79.2003,79.6536,78.5298,78.7848,47500.0],["2023-04-12",79.0964,79.4175,77.2078,77.4061,73800.0],["2023-04-13",77.8216,78.426,77.0095,77.9349,72200.0],["2023-04-14",78.3788,80.2391,76.3674,77.0095,73600.0],["2023-04-17",76.7262,78.256,75.9235,78.1143,57300.0],["2023-04-18",77.8688,79.7102,75.7158,76.0463,58000.0],["2023-04-19",76.169,77.916,75.7441,77.3872,64900.0],["2023-04-20",76.9528,77.6044,75.9046,77.6044,91900.0],["2023-04-21",77.2267,77.4628,75.763,77.425,83700.0],["2023-04-24",77.6233,78.2749,76.8584,77.8688,54500.0],["2023-04-25",76.9717,77.4344,73.4777,73.8082,106300.0],["2023-04-26",70.8242,71.844,66.8202,70.8808,154800.0],["2023-04-27",71.0791,75.7913,71.0791,75.4797,83000.0],["2023-04-28",75.253,76.4146,74.3276,75.4419,87000.0],["2023-05-01",75.4891,76.4807,74.5826,75.0359,57600.0],["2023-05-02",74.7242,74.7242,69.9365,70.0215,105100.0],["2023-05-03",69.8799,72.1368,69.4077,69.6721,87400.0],["2023-05-04",67.8496,69.4927,64.6294,67.6135,108600.0],["2023-05-05",68.9828,71.6552,68.9828,71.098,89000.0],["2023-05-08",71.6457,71.6457,68.1612,68.1801,45700.0],["2023-05-09",68.4634,69.8893,67.3963,69.5399,88100.0],["2023-05-10",70.5692,71.353,68.2462,70.9092,106700.0],["2023-05-11",70.031,70.031,68.0856,69.7665,91500.0],["2023-05-12",69.776,70.6353,69.2755,70.3898,100900.0],["2023-05-15",70.3992,72.7789,70.3992,72.4201,93900.0],["2023-05-16",72.3445,72.7884,71.693,72.4862,87000.0],["2023-05-17",73.2322,76.8678,73.1378,76.6034,116700.0],["2023-05-18",76.3674,78.4732,75.4419,77.8499,103900.0],["2023-05-19",78.9831,78.9831,75.7913,76.8584,140700.0],["2023-05-22",77.5289,81.9483,77.0095,81.3912,131500.0],["2023-05-23",81.1267,84.3374,80.6829,82.0522,105000.0],["2023-05-24",81.5139,81.9766,79.9463,80.4468,113400.0],["2023-05-25",79.7669,80.9851,79.087,80.8151,90800.0],["2023-05-26",80.834,81.7217,79.8897,81.2684,69200.0],["2023-05-30",81.7122,83.8842,80.2296,83.1948,90400.0],["2023-05-31",83.0626,83.3837,79.3703,79.8613,126600.0],["2023-06-01",80.4468,82.3638,80.0124,81.835,53200.0],["2023-06-02",82.6565,86.8021,82.4677,86.4338,105400.0],["2023-06-05",85.6123,85.8672,81.7594,83.2704,108700.0],["2023-06-06",83.2231,88.0203,83.2231,87.1232,110300.0],["2023-06-07",88.0958,91.316,87.1326,89.8617,109300.0],["2023-06-08",89.2951,89.2951,86.8682,87.5576,101800.0],["2023-06-09",87.3687,88.3036,86.1033,87.6898,66100.0],["2023-06-12",87.7747,89.1157,86.5188,87.0098,57100.0],["2023-06-13",87.4254,89.4273,87.4254,88.568,71500.0],["2023-06-14",88.3791,89.2951,86.9249,87.3404,76600.0],["2023-06-15",86.8777,89.5406,86.8777,88.653,80100.0],["2023-06-16",89.3896,89.3896,86.9815,88.4452,213900.0],["2023-06-20",88.4358,89.3423,87.4159,88.3319,63200.0],["2023-06-21",88.1053,88.4075,87.0854,87.4254,79800.0],["2023-06-22",87.3498,88.5113,85.499,86.2827,97600.0],["2023-06-23",85.2251,86.8965,83.3365,83.582,639200.0],["2023-06-26",83.6481,86.3394,83.6481,84.7435,72800.0],["2023-06-27",85.4045,86.16,84.4696,85.0362,44400.0],["2023-06-28",85.0834,85.9145,83.9691,84.3941,47900.0],["2023-06-29",85.3142,87.3821,85.1719,87.0785,66300.0],["2023-06-30",87.5244,87.8753,86.7845,87.2682,77500.0],["2023-07-03",87.1544,88.2358,86.4335,87.0596,29800.0],["2023-07-05",86.2628,87.5813,85.5513,87.2113,74200.0],["2023-07-06",86.3766,88.4065,85.1434,87.8943,85800.0],["2023-07-07",88.1789,90.3131,88.1409,89.3646,72900.0],["2023-07-10",88.9757,90.9202,88.9757,89.6302,77400.0],["2023-07-11",89.9811,90.4459,88.8144,89.3172,41000.0],["2023-07-12",90.8159,91.2522,89.3551,89.6017,66100.0],["2023-07-13",90.3227,91.2902,89.431,89.4405,57000.0],["2023-07-14",89.4594,90.8254,88.2263,89.9906,72500.0],["2023-07-17",90.389,95.5398,90.2942,94.2876,118200.0],["2023-07-18",94.2592,96.2322,94.2118,95.2552,79200.0],["2023-07-19",96.0235,97.1808,95.4544,96.7824,95200.0],["2023-07-20",96.6022,98.4519,95.5967,98.025,90300.0],["2023-07-21",98.6511,98.6511,92.7415,93.2442,93000.0],["2023-07-24",93.9462,95.8718,93.7849,94.8283,108900.0],["2023-07-25",94.8568,95.6156,93.358,93.4339,53500.0],["2023-07-26",94.4015,97.1144,94.4015,96.9152,85500.0],["2023-07-27",97.5697,97.5697,93.8988,94.6576,93800.0],["2023-07-28",95.6346,96.0235,94.8094,95.037,49900.0],["2023-07-31",94.6955,95.7864,94.0505,94.7619,57800.0],["2023-08-01",94.5248,94.8473,93.1399,94.5817,41500.0],["2023-08-02",93.6047,95.2742,92.9312,95.0655,41100.0],["2023-08-03",94.7145,96.0046,94.3635,95.0275,44100.0],["2023-08-04",94.8473,96.384,94.8473,95.3121,38400.0],["2023-08-07",95.35,96.033,94.8568,95.6251,49800.0],["2023-08-08",94.3825,95.1224,93.1114,94.9042,44300.0],["2023-08-09",94.373,95.6251,94.0505,95.1414,36800.0],["2023-08-10",95.3406,96.0994,93.5003,94.2307,55100.0],["2023-08-11",94.1928,94.5248,93.7659,93.8798,50800.0],["2023-08-14",93.3012,93.3012,92.0206,92.5044,52900.0],["2023-08-15",91.7265,92.0301,90.8254,91.3281,51600.0],["2023-08-16",91.4514,92.0111,90.9961,91.3281,36900.0],["2023-08-17",91.6411,92.5043,91.5178,92.1249,49200.0],["2023-08-18",91.2617,93.1209,91.2617,92.2008,58700.0],["2023-08-21",92.6182,92.9312,91.4704,91.7075,50200.0],["2023-08-22",91.4988,91.4988,89.1843,89.412,57400.0],["2023-08-23",89.5733,90.9202,88.9377,90.4365,45100.0],["2023-08-24",90.114,91.8309,90.114,90.9677,55300.0],["2023-08-25",91.11,91.6886,89.4594,90.6831,43600.0],["2023-08-28",90.759,91.7929,90.759,91.0341,34200.0],["2023-08-29",91.0056,92.3716,90.5598,92.0111,39800.0],["2023-08-30",91.9447,92.419,91.2428,91.442,40100.0],["2023-08-31",91.4989,92.1629,90.6641,90.6641,65300.0],["2023-09-01",91.3092,92.9312,90.0476,92.9217,56700.0],["2023-09-05",91.8878,91.9731,84.8968,85.9592,195700.0],["2023-09-06",86.2723,88.3496,84.802,85.4185,130800.0],["2023-09-07",85.5229,85.5229,83.0756,83.6447,125300.0],["2023-09-08",84.1095,84.7071,83.1609,84.3941,118900.0],["2023-09-11",84.9253,84.9253,82.9048,83.2273,155700.0],["2023-09-12",83.5119,84.4036,83.123,83.825,143100.0],["2023-09-13",84.1949,85.8169,83.2748,84.0716,134300.0],["2023-09-14",84.9537,86.8129,84.2139,86.7181,137300.0],["2023-09-15",86.6137,87.1734,84.138,84.764,974400.0],["2023-09-18",85.0676,85.0676,82.9143,82.9807,95600.0],["2023-09-19",83.142,84.0336,82.0701,82.3926,60400.0],["2023-09-20",82.8669,83.3601,81.0267,81.2069,58700.0],["2023-09-21",80.6378,81.0077,79.7271,80.4196,70200.0],["2023-09-22",80.6093,80.6093,79.3857,79.7651,38000.0],["2023-09-25",79.5659,81.3587,79.4331,81.1215,39800.0],["2023-09-26",80.6093,82.478,80.6093,81.7381,103200.0],["2023-09-27",82.2788,82.6298,81.1026,82.0891,66000.0],["2023-09-28",82.2511,84.1005,82.2511,83.2807,115600.0],["2023-09-29",83.8146,83.8241,82.3274,82.6801,102800.0],["2023-10-02",82.4132,82.9661,80.3636,80.8116,77400.0],["2023-10-03",80.6591,80.8689,79.5628,80.3922,48600.0],["2023-10-04",80.8307,81.6887,80.0967,81.2788,38000.0],["2023-10-05",81.5171,83.2902,81.4122,82.8613,79900.0],["2023-10-06",82.4227,83.8431,81.8221,82.785,47200.0],["2023-10-09",81.8793,83.0996,81.3836,82.3274,35200.0],["2023-10-10",82.6801,83.3188,81.927,82.1177,46900.0],["2023-10-11",82.356,83.2616,82.0128,82.3465,39500.0],["2023-10-12",81.9556,81.9556,80.3254,80.7449,40700.0],["2023-10-13",81.2311,81.2311,78.743,78.8478,53400.0],["2023-10-16",79.8679,80.3159,79.6391,79.9155,44000.0],["2023-10-17",79.8298,83.071,79.8298,81.8889,77300.0],["2023-10-18",81.3646,81.4694,79.4008,79.4579,68300.0],["2023-10-19",80.0299,81.8317,78.4951,78.5904,52100.0],["2023-10-20",81.8221,81.8221,78.4093,79.7058,122500.0],["2023-10-23",78.9336,80.2492,77.9898,78.3616,66100.0],["2023-10-24",79.0194,79.0194,76.4836,77.3607,40100.0],["2023-10-25",76.7315,78.1519,76.2644,77.7801,41900.0],["2023-10-26",77.7992,79.3626,77.0842,77.9708,66400.0],["2023-10-27",77.885,78.171,76.2548,76.9222,52300.0],["2023-10-30",77.6371,78.0089,76.5218,77.2653,68900.0],["2023-10-31",77.2749,77.456,76.741,77.3225,46400.0],["2023-11-01",77.2272,77.9803,76.5313,77.5799,36100.0],["2023-11-02",78.457,81.0309,78.457,80.7449,58100.0],["2023-11-03",82.8326,83.7383,81.5076,81.6696,68300.0],["2023-11-06",81.5933,81.5933,80.6019,80.8212,68500.0],["2023-11-07",80.6114,80.8116,79.4484,79.7344,47600.0],["2023-11-08",79.6295,79.6295,77.8183,78.1519,78700.0],["2023-11-09",78.5428,79.1243,77.027,77.5799,57900.0],["2023-11-10",78.0471,78.6476,77.1414,78.171,42000.0],["2023-11-13",77.8183,79.2387,77.3225,78.8955,39500.0],["2023-11-14",79.8488,84.3865,79.8488,84.3293,94600.0],["2023-11-15",83.948,85.1396,83.1949,83.5381,90800.0],["2023-11-16",83.8527,83.8527,81.4313,82.1367,41900.0],["2023-11-17",83.1568,83.7001,82.213,82.4418,54400.0],["2023-11-20",82.5562,83.1472,81.7459,82.9852,44800.0],["2023-11-21",82.9375,83.4714,81.7173,82.07,78500.0],["2023-11-22",82.8612,83.5858,81.5838,81.9937,55400.0],["2023-11-24",81.8031,82.6039,81.3646,81.8984,15800.0],["2023-11-27",81.4885,82.3274,80.6591,81.9461,36200.0],["2023-11-28",82.0414,82.0414,80.2778,80.5447,41500.0],["2023-11-29",81.2502,82.8136,81.2502,81.5457,54400.0],["2023-11-30",81.8507,82.6992,81.3169,82.5848,80600.0],["2023-12-01",82.07,86.6649,81.9461,85.8165,83300.0],["2023-12-04",85.3684,87.0272,84.6439,86.5029,67300.0],["2023-12-05",86.5219,86.9128,84.663,86.0072,90900.0],["2023-12-06",86.7031,88.1712,85.7212,86.0834,89000.0],["2023-12-07",86.0262,87.2655,85.9881,87.0749,86400.0],["2023-12-08",87.3418,88.0854,86.5124,87.8947,56200.0],["2023-12-11",88.0854,88.4,86.8747,87.3609,74800.0],["2023-12-12",87.2178,87.2178,85.4638,85.9881,67800.0],["2023-12-13",85.8356,90.7927,85.6926,90.7451,95800.0],["2023-12-14",92.6612,94.6155,90.3828,91.603,110600.0],["2023-12-15",92.4515,92.4515,89.9538,90.0682,304800.0],["2023-12-18",90.9358,90.9358,88.4953,89.7537,88900.0],["2023-12-19",90.5163,92.5182,89.992,92.4515,96400.0],["2023-12-20",92.6136,95.054,90.9643,91.4982,79300.0],["2023-12-21",92.3466,92.461,90.6688,92.3943,86400.0],["2023-12-22",93.2237,94.1388,93.033,93.5001,50400.0],["2023-12-26",94.0721,95.6165,93.1093,95.0159,53600.0],["2023-12-27",94.9491,95.769,94.6632,95.3877,49500.0],["2023-12-28",96.077,96.3355,94.7175,95.3207,49300.0],["2023-12-29",94.8228,95.1483,92.7261,93.1856,64000.0],["2024-01-02",92.7452,94.143,91.9984,92.8601,62100.0],["2024-01-03",92.458,92.5154,89.3751,89.4325,84000.0],["2024-01-04",89.8729,91.1942,89.3272,89.5666,55100.0],["2024-01-05",88.8006,90.2942,88.6666,88.7336,61700.0],["2024-01-08",88.274,89.7006,88.0538,89.7006,60900.0],["2024-01-09",88.4942,89.6719,87.5847,88.8485,49400.0],["2024-01-10",88.4368,89.1262,87.7379,89.1262,39500.0],["2024-01-11",88.2932,91.8739,86.9528,88.3028,116400.0],["2024-01-12",89.5091,89.5091,87.0294,87.939,46400.0],["2024-01-16",86.5028,86.7039,84.4252,84.5592,77900.0],["2024-01-17",83.0274,85.1146,82.6444,85.0954,79600.0],["2024-01-18",85.2295,86.4932,85.1433,86.1294,46900.0],["2024-01-19",85.8901,86.2156,84.7986,86.1965,92900.0],["2024-01-22",86.2826,90.5336,86.2826,90.4761,75000.0],["2024-01-23",91.6537,91.6537,88.6379,89.3272,59100.0],["2024-01-24",89.9112,89.9112,88.59,89.0687,30700.0],["2024-01-25",90.1027,90.1027,87.8049,88.4847,51100.0],["2024-01-26",88.5421,89.0208,88.3123,88.9059,29500.0],["2024-01-29",88.7528,89.7485,88.4177,89.5378,40500.0],["2024-01-30",89.4804,89.9974,89.241,89.2985,30700.0],["2024-01-31",88.3698,88.3698,84.7412,84.7412,67400.0],["2024-02-01",85.3348,86.3018,81.62,84.5689,64300.0],["2024-02-02",82.97,84.5497,82.3764,83.7359,83600.0],["2024-02-05",82.6444,83.4295,81.5721,82.654,66200.0],["2024-02-06",82.3572,82.97,81.62,82.6923,43900.0],["2024-02-07",82.0891,83.8125,81.3711,83.1327,49200.0],["2024-02-08",82.8072,83.7359,82.7115,83.1997,44800.0],["2024-02-09",83.171,85.0284,82.3189,84.9422,53400.0],["2024-02-12",84.5497,87.4794,84.5497,86.6369,64700.0],["2024-02-13",83.7837,83.7837,80.3753,81.5912,100500.0],["2024-02-14",82.6061,83.688,81.9072,83.5348,59900.0],["2024-02-15",84.2242,87.2305,84.0901,86.6656,76600.0],["2024-02-16",85.9858,86.8283,85.5933,86.206,60700.0],["2024-02-20",84.8944,85.6316,84.4444,84.9135,55300.0],["2024-02-21",84.5784,84.7316,83.0274,83.6976,44500.0],["2024-02-22",83.2859,84.0518,82.7019,83.9848,66700.0],["2024-02-23",83.8029,84.5593,83.3146,83.8699,44900.0],["2024-02-26",83.3912,84.071,82.654,83.4295,60000.0],["2024-02-27",83.8795,84.2529,82.8168,83.5444,50900.0],["2024-02-28",82.8646,83.7072,82.587,83.037,34300.0],["2024-02-29",84.2529,85.105,83.3146,84.004,64700.0],["2024-03-01",83.6976,83.9848,82.2519,83.4391,54000.0],["2024-03-04",83.822,84.4922,82.2327,82.4529,39800.0],["2024-03-05",82.4625,84.8657,81.62,84.5689,52100.0],["2024-03-06",84.8944,86.5986,83.171,85.3539,90400.0],["2024-03-07",86.1486,86.8188,84.7699,85.0093,45200.0],["2024-03-08",86.0432,86.1677,85.172,85.3922,39800.0],["2024-03-11",84.5401,85.4305,84.5401,85.3252,32500.0],["2024-03-12",84.9997,85.0476,83.7742,84.5689,39100.0],["2024-03-13",84.272,85.1912,83.2955,83.5827,59200.0],["2024-03-14",83.5444,83.5827,81.3327,81.9646,87900.0],["2024-03-15",81.7062,83.4678,81.4668,81.8019,184400.0],["2024-03-18",81.7444,81.7444,79.8966,80.337,87200.0],["2024-03-19",80.3275,81.9838,80.3275,80.7104,42800.0],["2024-03-20",80.337,84.0901,80.337,83.554,68000.0],["2024-03-21",84.1954,84.7029,83.4678,84.4061,60800.0],["2024-03-22",83.8316,83.8316,82.0317,82.1466,47400.0],["2024-03-25",82.4912,83.0848,81.6391,82.2136,28600.0],["2024-03-26",82.4817,82.4817,81.4285,81.6008,48700.0],["2024-03-27",82.284,84.3722,82.082,84.2952,54600.0],["2024-03-28",84.0835,85.0939,83.4292,84.709,139100.0],["2024-04-01",85.1131,85.1131,82.3514,82.5439,48300.0],["2024-04-02",81.6297,81.9088,80.4846,81.8222,69200.0],["2024-04-03",81.1582,81.8703,80.8118,81.5142,55000.0],["2024-04-04",82.5342,83.0539,80.9561,81.4565,55000.0],["2024-04-05",81.1486,82.5535,80.8599,81.6201,44600.0],["2024-04-08",82.005,82.6786,81.8029,82.2937,33100.0],["2024-04-09",82.6016,83.2367,82.1012,82.6016,35700.0],["2024-04-10",80.2729,81.3699,78.4542,79.3395,96300.0],["2024-04-11",79.455,80.1574,78.3965,80.0997,84100.0],["2024-04-12",79.3202,80.0612,78.8583,79.657,65900.0],["2024-04-15",79.5512,79.9842,78.8968,79.657,57900.0],["2024-04-16",79.0316,79.4357,78.435,78.7429,54400.0],["2024-04-17",79.455,79.9169,78.1463,78.204,45800.0],["2024-04-18",78.3965,79.3203,78.281,78.9161,64200.0],["2024-04-19",78.4253,86.3352,78.4253,85.9118,145200.0],["2024-04-22",86.6047,88.4041,86.5277,87.8364,154400.0],["2024-04-23",88.1732,89.7417,87.9807,88.8756,92100.0],["2024-04-24",86.6047,88.7409,85.8445,88.1154,94100.0],["2024-04-25",87.3937,87.3937,85.5943,85.9503,79400.0],["2024-04-26",86.4603,86.749,85.296,85.7194,58800.0],["2024-04-29",86.4218,86.4218,85.1035,85.3441,89500.0],["2024-04-30",84.9111,86.3737,83.3714,85.806,84100.0],["2024-05-01",85.9407,88.6254,85.9118,87.1243,83900.0],["2024-05-02",87.7305,88.6158,87.413,88.4041,66500.0],["2024-05-03",89.6936,89.6936,87.4418,88.1636,56400.0],["2024-05-06",88.2502,89.5396,88.2502,88.3849,63200.0],["2024-05-07",88.9045,89.1932,87.8749,87.9807,49900.0],["2024-05-08",87.3649,88.6158,87.3649,88.4426,42300.0],["2024-05-09",88.3175,88.5869,87.2975,87.7786,49300.0],["2024-05-10",87.9807,87.9903,86.1235,87.8075,107400.0],["2024-05-13",88.3849,88.3849,87.0762,87.2301,47800.0],["2024-05-14",88.1828,88.1828,86.672,87.2686,37700.0],["2024-05-15",87.9326,88.5003,86.4026,87.4611,58000.0],["2024-05-16",87.4322,88.5003,87.3745,87.846,56500.0],["2024-05-17",88.202,88.6447,87.4996,88.5966,38500.0],["2024-05-20",88.3271,88.6736,87.0088,87.0184,34800.0],["2024-05-21",86.6624,87.692,86.6624,87.3552,30100.0],["2024-05-22",87.1147,87.3745,85.7867,85.8926,49400.0],["2024-05-23",85.8733,85.8733,83.0924,83.3233,57900.0],["2024-05-24",83.4773,83.6216,82.3129,83.381,59700.0],["2024-05-28",84.0546,85.1805,83.1982,84.478,63300.0],["2024-05-29",83.1886,83.1886,82.2071,82.6305,40400.0],["2024-05-30",83.5158,84.4395,83.3618,83.891,41600.0],["2024-05-31",84.0546,84.5935,82.4284,82.8999,81200.0],["2024-06-03",84.1027,84.1027,81.1101,81.1582,47500.0],["2024-06-04",80.6771,81.7741,80.475,80.5616,51600.0],["2024-06-05",80.7733,81.6874,80.1959,81.6874,54200.0],["2024-06-06",81.6874,82.1205,80.8214,81.8414,34600.0],["2024-06-07",81.0235,81.341,80.1863,80.9561,35100.0],["2024-06-10",80.8791,80.9946,79.2721,79.6763,77700.0],["2024-06-11",79.0989,79.8303,78.8584,79.0027,61100.0],["2024-06-12",81.3603,82.2167,79.9361,80.8791,66300.0],["2024-06-13",80.8118,80.8118,79.147,80.321,62000.0],["2024-06-14",79.3972,79.8206,78.4831,79.7725,81000.0],["2024-06-17",79.6763,80.8021,78.8391,80.7829,56700.0],["2024-06-18",80.5616,81.5239,80.4269,80.7348,51700.0],["2024-06-20",80.398,81.062,80.0323,80.8021,50000.0],["2024-06-21",81.0427,81.0427,80.1863,80.6193,237900.0],["2024-06-24",80.831,82.5823,80.754,81.9954,52700.0],["2024-06-25",81.4084,81.6682,80.6963,81.5527,54300.0],["2024-06-26",80.985,82.4765,80.7059,82.1205,84800.0],["2024-06-27",82.3226,83.2944,81.6682,83.2367,62900.0],["2024-06-28",83.991,85.6834,83.3334,84.813,242500.0],["2024-07-01",84.4165,85.606,83.933,84.1651,49900.0],["2024-07-02",84.4939,85.3933,84.2135,84.9291,61800.0],["2024-07-03",85.2289,85.2289,83.6912,83.7492,24300.0],["2024-07-05",84.0587,84.0587,82.5211,82.6855,40000.0],["2024-07-08",83.4978,84.2328,82.4824,82.5984,78100.0],["2024-07-09",82.2019,83.8169,81.699,83.7976,54100.0],["2024-07-10",83.9427,85.1612,83.3431,85.1612,58800.0],["2024-07-11",87.0276,88.9425,85.7318,88.2462,106300.0],["2024-07-12",89.31,89.6291,88.0238,88.3526,66300.0],["2024-07-15",89.3777,92.5013,89.3777,91.1668,91300.0],["2024-07-16",91.8727,95.9635,91.2345,95.7507,151600.0],["2024-07-17",95.0158,97.4818,94.1647,96.5728,144500.0],["2024-07-18",95.9345,98.6326,95.1898,96.5824,163800.0],["2024-07-19",99.2226,104.0966,97.7332,101.4275,251000.0],["2024-07-22",100.6442,102.5106,97.4335,101.5339,249600.0],["2024-07-23",100.5765,104.203,100.0929,103.9806,174100.0],["2024-07-24",103.4487,105.1604,102.0078,102.1818,137200.0],["2024-07-25",102.4719,106.7561,102.4719,104.9283,165400.0],["2024-07-26",105.8471,107.1043,104.4158,106.582,88500.0],["2024-07-29",106.379,106.4757,103.7388,104.1547,94000.0],["2024-07-30",104.2997,105.3732,103.2553,104.7543,52000.0],["2024-07-31",104.5609,107.1526,103.6034,103.8936,103600.0],["2024-08-01",103.7098,103.8549,99.6094,101.0407,119000.0],["2024-08-02",97.5592,98.5262,95.7411,98.0137,173300.0],["2024-08-05",95.3929,96.1182,92.6271,93.5748,110100.0],["2024-08-06",93.3524,94.832,92.7431,93.9133,77100.0],["2024-08-07",95.0931,96.2826,93.4104,93.9713,61900.0],["2024-08-08",95.0351,96.1086,94.8997,96.0022,56300.0],["2024-08-09",95.5863,97.3561,94.8707,96.6888,78800.0],["2024-08-12",97.1433,98.4972,94.1744,94.2518,46100.0],["2024-08-13",94.9771,96.36,94.01,96.2053,45700.0],["2024-08-14",96.4374,96.5437,94.9964,96.0699,57600.0],["2024-08-15",98.3715,99.5707,97.6172,98.4102,88300.0],["2024-08-16",98.2845,100.5571,96.8242,99.0485,64700.0],["2024-08-19",98.9034,100.18,98.6133,99.3773,44300.0],["2024-08-20",99.3096,99.3096,97.6172,97.8977,46400.0],["2024-08-21",98.1588,98.7197,96.8725,98.6907,58900.0],["2024-08-22",98.4392,99.8512,97.8106,98.4586,54200.0],["2024-08-23",99.1162,104.7833,97.7526,103.5357,82900.0],["2024-08-26",104.4255,104.4255,101.0407,103.1489,78100.0],["2024-08-27",102.8394,102.8394,100.7312,102.4816,54800.0],["2024-08-28",101.8047,104.6092,101.7466,103.0812,57900.0],["2024-08-29",103.5647,104.2707,101.2921,103.6615,69000.0],["2024-08-30",104.1353,104.7156,101.8337,102.8975,118500.0],["2024-09-03",101.824,103.3326,100.7505,100.8956,73000.0],["2024-09-04",100.354,100.9149,98.9324,99.8608,73200.0],["2024-09-05",100.4121,100.4314,97.888,99.0388,62900.0],["2024-09-06",99.5514,99.7641,97.0466,97.8783,84700.0],["2024-09-09",98.3038,103.0812,97.7623,101.824,259200.0],["2024-09-10",101.8917,101.9594,99.445,101.4469,88400.0],["2024-09-11",100.4798,101.7466,97.8009,101.2244,128900.0],["2024-09-12",102.0078,102.0078,99.5224,100.267,90100.0],["2024-09-13",101.3792,102.1722,99.8222,101.2728,129700.0],["2024-09-16",101.6886,103.1392,100.2767,102.1141,125900.0],["2024-09-17",103.1973,105.6536,102.4139,103.2456,309800.0],["2024-09-18",103.1392,107.346,101.9981,104.0096,175600.0],["2024-09-19",106.2726,107.0076,104.88,106.7078,130700.0],["2024-09-20",106.3596,106.8722,104.3481,104.3964,1310100.0],["2024-09-23",104.6092,105.0734,102.8975,103.5648,87400.0],["2024-09-24",103.5938,103.9516,102.4719,103.4487,115800.0],["2024-09-25",103.6518,103.6518,101.2921,101.3501,106100.0],["2024-09-26",102.53,103.1296,100.5571,100.7312,97800.0],["2024-09-27",101.5629,102.9555,100.3734,101.0987,69300.0],["2024-09-30",101.089,102.7403,101.0599,102.2352,69900.0],["2024-10-01",99.5931,100.4479,98.6315,99.2143,75400.0],["2024-10-02",98.9423,100.6324,97.3395,97.5532,76300.0],["2024-10-03",96.9121,98.3886,96.1448,97.9612,85400.0],["2024-10-04",99.5931,100.5742,98.6315,100.1079,67800.0],["2024-10-07",99.6319,99.7971,98.5829,99.5737,59200.0],["2024-10-08",99.9622,100.3896,99.224,99.7971,92100.0],["2024-10-09",99.9234,102.1866,99.9234,101.4193,69900.0],["2024-10-10",100.4576,100.8656,99.2337,100.1662,52100.0],["2024-10-11",100.6713,103.7602,100.6713,103.5368,53500.0],["2024-10-14",103.6631,104.6441,103.022,104.071,40300.0],["2024-10-15",104.275,108.9764,104.0711,106.2372,111300.0],["2024-10-16",106.7326,109.3941,106.7326,108.8016,124800.0],["2024-10-17",108.7918,112.3081,107.3251,112.3081,120100.0],["2024-10-18",111.0745,111.1619,108.7433,110.7151,111000.0],["2024-10-21",111.0551,111.6671,105.6641,106.0623,105900.0],["2024-10-22",105.1007,106.8491,105.1007,106.8491,39400.0],["2024-10-23",106.276,107.4222,105.3047,106.9463,76600.0],["2024-10-24",106.9463,107.0434,105.1493,106.004,63700.0],["2024-10-25",105.7029,105.7709,104.0613,104.1876,46600.0],["2024-10-28",105.227,108.4033,105.227,108.0147,124900.0],["2024-10-29",107.2765,108.5587,107.16,107.5388,76900.0],["2024-10-30",106.8297,110.55,106.8297,107.7233,71700.0],["2024-10-31",107.4805,108.8113,105.4989,105.5961,64900.0],["2024-11-01",106.0138,107.869,104.4984,105.3047,64400.0],["2024-11-04",104.683,105.3532,103.8476,104.1779,61600.0],["2024-11-05",104.2653,106.4703,104.2653,106.344,77300.0],["2024-11-06",109.0735,124.6346,108.957,123.0611,389100.0],["2024-11-07",122.1868,122.1868,115.8536,117.2523,138600.0],["2024-11-08",118.3888,119.807,115.9701,119.195,122200.0],["2024-11-11",121.4195,125.3049,120.2247,122.8959,134800.0],["2024-11-12",122.8765,123.945,120.9726,122.6142,123200.0],["2024-11-13",122.6336,122.6628,119.0591,119.0591,132700.0],["2024-11-14",119.0591,120.2247,117.806,119.399,135300.0],["2024-11-15",119.4767,120.3121,116.7084,118.2917,101700.0],["2024-11-18",118.3985,119.9819,118.1363,118.1363,61400.0],["2024-11-19",116.349,118.2528,116.349,117.9906,47700.0],["2024-11-20",118.2723,118.8259,116.4073,117.738,64200.0],["2024-11-21",118.2528,121.6623,117.2621,119.4573,119500.0],["2024-11-22",119.4573,122.8279,114.7657,122.6628,114800.0],["2024-11-25",124.5084,128.5006,124.421,124.421,142200.0],["2024-11-26",123.3816,124.8872,122.1383,123.5856,77400.0],["2024-11-27",124.8969,126.7619,123.4107,123.7119,66100.0],["2024-11-29",125.0815,125.2563,122.284,122.6628,55000.0],["2024-12-02",122.6531,124.4987,121.6137,123.809,81000.0],["2024-12-03",124.1878,124.3335,121.6429,122.3714,56300.0],["2024-12-04",122.6434,125.2854,122.1091,124.994,63700.0],["2024-12-05",125.1009,126.2762,124.013,124.2558,82500.0],["2024-12-06",125.402,125.4117,122.6337,125.2175,77900.0],["2024-12-09",125.674,127.1796,123.3525,123.5953,111700.0],["2024-12-10",123.741,125.9654,121.6234,123.6924,68200.0],["2024-12-11",125.3146,126.6356,124.8969,124.9552,80700.0],["2024-12-12",124.3821,124.8095,122.8279,123.0028,111500.0],["2024-12-13",122.8765,123.1096,121.4972,121.7886,70000.0],["2024-12-16",121.9634,123.7021,121.3417,123.6244,53700.0],["2024-12-17",122.6239,123.0708,119.8362,120.3121,90600.0],["2024-12-18",120.3801,121.2835,113.5223,114.1731,130100.0],["2024-12-19",115.3776,116.9998,113.3184,113.8914,101500.0],["2024-12-20",112.619,116.3004,111.9002,115.4359,415600.0],["2024-12-23",114.9697,115.805,113.9594,115.1736,68000.0],["2024-12-24",115.533,116.7764,114.3868,116.7764,34400.0],["2024-12-26",115.5913,118.0391,114.9794,117.738,58100.0],["2024-12-27",116.8735,118.1169,114.6783,116.4558,60900.0],["2024-12-30",115.805,117.1164,114.0663,116.1936,57700.0],["2024-12-31",116.9736,117.5782,114.2336,114.2629,119300.0],["2025-01-02",115.1014,115.8328,112.5954,113.2097,131700.0],["2025-01-03",114.0288,114.5944,112.0494,114.0581,121800.0],["2025-01-06",114.0093,115.9205,113.0147,113.3365,74000.0],["2025-01-07",113.6388,114.2238,111.0743,112.1371,96600.0],["2025-01-08",111.396,112.3224,109.2216,111.318,83900.0],["2025-01-10",108.8803,109.6214,107.1738,108.1197,105200.0],["2025-01-13",106.4425,109.9041,104.9994,109.9041,115600.0],["2025-01-14",110.6745,115.0527,110.6745,113.0147,100700.0],["2025-01-15",116.4471,116.9639,114.0288,114.7797,124300.0],["2025-01-16",114.7309,116.2618,113.434,115.8425,145600.0],["2025-01-17",117.4417,117.4417,115.589,116.7689,112600.0],["2025-01-21",117.9097,119.5479,117.705,118.9336,97000.0],["2025-01-22",118.4168,118.4558,116.3593,117.705,100600.0],["2025-01-23",117.0907,118.4071,116.9346,118.2218,119100.0],["2025-01-24",118.212,118.8654,115.1892,115.6768,160800.0],["2025-01-27",115.9888,118.0268,114.6237,116.6811,164900.0],["2025-01-28",115.8425,117.4612,115.4525,116.3788,137900.0],["2025-01-29",115.8328,118.3486,113.2683,115.2087,142800.0],["2025-01-30",116.1838,118.0463,114.7894,115.9693,114400.0],["2025-01-31",114.8187,118.056,114.5261,116.1156,488500.0],["2025-02-03",115.277,116.3886,111.8739,113.6388,99600.0],["2025-02-04",113.7461,117.5295,112.7807,117.4807,96100.0],["2025-02-05",118.0365,119.0799,115.2672,118.9921,84800.0],["2025-02-06",119.2456,120.2208,118.4753,120.1232,82900.0],["2025-02-07",119.938,119.938,116.3691,118.056,93300.0],["2025-02-10",117.9878,118.6411,116.8274,117.1979,92400.0],["2025-02-11",116.1546,119.5577,116.1546,119.5382,80700.0],["2025-02-12",117.3149,117.7245,115.7255,115.8133,84000.0],["2025-02-13",117.1687,117.51,115.4232,116.9639,63400.0],["2025-02-14",117.4027,117.9878,115.784,116.4666,65500.0],["2025-02-18",116.1156,118.5046,115.7548,118.2803,72200.0],["2025-02-19",117.1004,117.7342,115.7548,116.5544,88900.0],["2025-02-20",115.8913,116.3106,113.4828,114.7504,70900.0],["2025-02-21",115.784,116.8664,112.7807,113.1512,114200.0],["2025-02-24",113.9996,114.7602,112.5954,113.6973,112000.0],["2025-02-25",114.3116,115.55,114.0971,114.5456,109100.0],["2025-02-26",114.4969,114.9747,113.122,113.8241,66100.0],["2025-02-27",113.9801,115.4037,112.9367,113.8436,67700.0],["2025-02-28",114.0776,116.9834,113.9411,116.3886,122300.0],["2025-03-03",115.9498,118.134,114.8479,115.4915,108800.0],["2025-03-04",114.5846,114.5846,110.7525,112.0981,93600.0],["2025-03-05",111.7471,113.2098,110.577,112.3029,85400.0],["2025-03-06",110.733,111.162,109.4751,110.2747,118700.0],["2025-03-07",110.4307,111.396,107.5249,109.9724,176100.0],["2025-03-10",108.4025,109.7774,105.1749,105.5844,132900.0],["2025-03-11",106.3742,108.4805,105.3211,105.7502,97900.0],["2025-03-12",107.5346,110.2259,105.3601,106.5108,70000.0],["2025-03-13",106.6863,108.6462,105.7892,106.5205,86000.0],["2025-03-14",107.1933,108.968,105.7014,108.7828,78900.0],["2025-03-17",108.929,109.3873,107.5054,108.3635,96700.0],["2025-03-18",107.6907,108.2855,106.7643,107.6029,85100.0],["2025-03-19",107.5346,109.1143,107.0373,108.3342,108000.0],["2025-03-20",107.3591,109.8456,106.8423,106.8911,92100.0],["2025-03-21",106.2865,109.4361,104.6873,106.8813,455200.0],["2025-03-24",108.5877,109.7384,108.3342,109.7189,79200.0],["2025-03-25",109.7384,110.1577,108.773,108.9973,62000.0],["2025-03-26",109.6994,111.1718,108.5975,109.0851,72200.0],["2025-03-27",109.0753,109.9431,108.2562,108.6657,60700.0],["2025-03-28",108.1489,109.7871,105.994,106.7838,56500.0],["2025-03-31",105.4521,108.0568,105.4521,107.5868,80800.0],["2025-04-01",106.7936,108.6933,106.1571,107.3811,69900.0],["2025-04-02",106.0494,107.8511,106.0494,107.7043,74600.0],["2025-04-03",102.6515,106.5292,99.7824,100.0174,117700.0],["2025-04-04",96.9524,99.2634,95.0038,98.3429,148100.0],["2025-04-07",95.8949,103.7776,95.8949,100.9281,321500.0],["2025-04-08",104.2476,104.2672,98.245,99.9586,137800.0],["2025-04-09",98.1961,107.9393,97.7064,106.0396,140300.0],["2025-04-10",103.6013,104.1693,98.5877,101.0456,113900.0],["2025-04-11",99.9391,101.2512,98.245,100.6245,100500.0],["2025-04-14",101.966,102.4459,99.1165,101.9073,84000.0],["2025-04-15",100.7126,103.9734,100.6833,103.7972,80200.0],["2025-04-16",104.0224,105.501,103.1215,105.2758,93000.0],["2025-04-17",104.9331,107.8022,103.7972,107.2636,151500.0],["2025-04-21",108.0078,111.4057,106.774,110.7301,174400.0],["2025-04-22",110.8867,114.8232,110.6713,114.2748,102100.0],["2025-04-23",115.822,118.5638,115.1267,116.3116,151000.0],["2025-04-24",115.8807,117.1537,115.254,116.6739,107100.0],["2025-04-25",115.3911,116.0374,114.1867,115.6653,82800.0],["2025-04-28",115.7339,116.4781,114.549,116.1941,73600.0],["2025-04-29",116.2333,117.3789,115.0778,116.8306,61600.0],["2025-04-30",113.8831,115.8122,113.8831,115.3715,125100.0],["2025-05-01",115.3324,117.1243,114.6078,116.5564,88100.0],["2025-05-02",117.6923,119.1611,116.2137,118.7107,92700.0],["2025-05-05",117.8881,119.4941,117.8881,118.9849,81000.0],["2025-05-06",114.6665,118.8576,114.6665,118.1231,64500.0],["2025-05-07",119.5039,119.5626,117.9861,118.5246,98600.0],["2025-05-08",119.9249,120.865,118.5246,120.4439,71400.0],["2025-05-09",120.346,120.7866,119.4549,120.581,62200.0],["2025-05-12",123.6949,126.28,123.6459,124.7623,123000.0],["2025-05-13",122.4121,125.8883,119.9543,125.761,117200.0],["2025-05-14",125.34,126.1234,124.7035,125.2127,101200.0],["2025-05-15",125.624,126.2898,124.7427,125.575,95600.0],["2025-05-16",125.389,126.5346,123.3718,125.8296,79400.0],["2025-05-19",125.2812,127.269,124.6154,127.2593,88300.0],["2025-05-20",127.2984,127.3768,126.0254,126.848,69100.0],["2025-05-21",126.2409,126.4171,123.0094,123.2934,100600.0],["2025-05-22",122.2457,123.6362,121.2469,121.2469,76300.0],["2025-05-23",118.6911,121.2469,118.6911,120.3068,69000.0],["2025-05-27",121.3546,124.1551,120.5614,123.5284,91800.0],["2025-05-28",122.9213,123.6459,120.5712,121.1489,79000.0],["2025-05-29",121.0902,123.6264,120.1208,121.4623,58100.0],["2025-05-30",121.2958,121.57,119.5626,121.1392,110100.0],["2025-06-02",121.1881,121.4525,119.0142,119.494,83000.0],["2025-06-03",119.1024,121.9029,118.5834,121.2762,71700.0],["2025-06-04",120.9335,121.8833,119.2003,119.3472,55300.0],["2025-06-05",119.2982,119.5528,117.7021,118.2015,72200.0],["2025-06-06",119.9347,121.0118,119.4255,120.5026,76600.0],["2025-06-09",120.4145,122.0694,119.778,120.4243,83400.0],["2025-06-10",120.9139,122.6569,120.5124,122.4905,79600.0],["2025-06-11",122.8919,122.8919,120.111,120.6593,72600.0],["2025-06-12",119.9739,120.9727,118.9457,120.6495,69500.0],["2025-06-13",118.9163,119.5724,117.3006,117.4083,109500.0],["2025-06-16",118.6715,119.2688,116.1451,116.5172,122700.0],["2025-06-17",115.4009,116.527,115.1561,115.587,78000.0],["2025-06-18",115.4009,117.5258,114.833,116.0766,72800.0],["2025-06-20",116.9187,117.2614,115.4793,117.0362,191800.0],["2025-06-23",116.9187,120.8845,116.7914,120.8062,85700.0],["2025-06-24",121.4231,122.7744,120.1795,120.8258,104600.0],["2025-06-25",120.8258,121.0804,119.5136,120.2872,80800.0],["2025-06-26",120.5222,123.3032,119.3863,122.1967,70600.0],["2025-06-27",122.9017,123.4305,121.3741,122.4121,611900.0],["2025-06-30",122.5694,123.0313,121.4195,121.4981,85300.0],["2025-07-01",121.3703,126.54,119.3064,125.3311,97600.0],["2025-07-02",125.9012,127.7194,122.8446,127.6506,104500.0],["2025-07-03",128.6335,129.6851,127.1297,129.0954,50300.0],["2025-07-07",128.1027,129.7342,126.3336,127.1199,140500.0],["2025-07-08",127.2673,128.8202,125.4589,127.6212,173400.0],["2025-07-09",128.4467,128.8006,127.0904,127.8177,78100.0],["2025-07-10",127.8275,129.5278,126.8546,128.663,204200.0],["2025-07-11",128.4271,128.5647,126.5499,126.7071,248400.0],["2025-07-14",125.9503,128.9971,125.9503,128.7318,275500.0],["2025-07-15",128.6924,128.9873,124.1321,124.1419,224500.0],["2025-07-16",125.2034,126.4123,123.3851,125.6162,144400.0],["2025-07-17",125.626,130.3633,124.3876,129.0266,269400.0],["2025-07-18",134.501,135.0416,129.2035,132.9776,231700.0],["2025-07-21",133.5968,133.5968,130.5992,130.8743,200400.0],["2025-07-22",130.7859,131.8277,129.0659,129.0757,132700.0],["2025-07-23",129.7834,129.7834,125.8717,126.658,114300.0],["2025-07-24",126.0584,126.6875,124.5449,124.6727,90500.0],["2025-07-25",124.5154,124.9478,123.5227,124.4564,67300.0],["2025-07-28",124.6432,125.2918,124.2992,124.8299,75500.0],["2025-07-29",125.6162,126.1665,124.2304,124.3483,91900.0],["2025-07-30",125.0756,125.5375,122.4809,122.8839,152200.0],["2025-07-31",121.8028,123.7979,121.2032,122.3826,134000.0],["2025-08-01",121.3801,121.3801,119.0705,120.2007,198600.0],["2025-08-04",120.1123,120.8592,119.5128,120.761,72900.0],["2025-08-05",120.7216,120.7904,118.5692,120.643,111800.0],["2025-08-06",121.0558,121.616,119.2867,120.2204,140200.0],["2025-08-07",120.7118,120.7118,117.6749,117.8911,74200.0],["2025-08-08",118.8149,119.8174,118.1859,118.9525,59900.0],["2025-08-11",119.5914,119.5914,117.8321,118.5201,72900.0],["2025-08-12",118.9525,122.8446,118.9525,122.7365,120300.0],["2025-08-13",122.8544,124.8201,122.7168,124.5056,136700.0],["2025-08-14",123.3556,123.3556,121.7045,122.8249,81400.0],["2025-08-15",122.992,122.992,120.8101,120.9772,117300.0],["2025-08-18",121.3605,122.8446,120.8887,122.8446,96900.0],["2025-08-19",122.8347,123.7095,122.2647,123.1886,68500.0],["2025-08-20",123.4736,124.5056,122.992,124.25,81700.0],["2025-08-21",123.9847,124.2697,122.9527,123.3458,102700.0],["2025-08-22",123.8471,130.7171,123.8471,130.6188,139500.0],["2025-08-25",129.4394,130.8743,128.3878,129.577,99400.0],["2025-08-26",129.3902,130.9038,127.7293,130.5893,107900.0],["2025-08-27",130.2748,131.8277,130.2748,131.5525,81100.0],["2025-08-28",132.1815,132.1913,130.7564,131.9554,102700.0],["2025-08-29",132.0144,132.6729,130.6876,130.6876,98000.0],["2025-09-02",129.1839,130.7269,127.8669,130.6385,76900.0],["2025-09-03",130.2945,131.5623,130.0979,131.238,74700.0],["2025-09-04",131.6704,134.2454,131.3068,134.1373,91100.0],["2025-09-05",134.442,136.388,131.5132,131.9653,114500.0],["2025-09-08",132.4174,133.4297,131.2871,132.9678,82100.0],["2025-09-09",132.6926,133.4002,130.7662,131.7589,110000.0],["2025-09-10",131.4935,132.6827,131.2085,131.6803,117700.0],["2025-09-11",131.8572,132.6828,131.5525,132.2405,137800.0],["2025-09-12",132.1324,132.6827,130.9628,131.2478,117100.0],["2025-09-15",131.6901,132.7319,130.5992,130.9235,252200.0],["2025-09-16",130.3534,131.3756,126.6776,126.7563,160100.0],["2025-09-17",127.1985,131.4542,126.7857,128.8792,149200.0],["2025-09-18",129.7932,133.0562,129.7244,132.9776,164600.0],["2025-09-19",133.0464,133.0956,129.5475,129.5475,434300.0],["2025-09-22",128.8202,129.2723,126.9135,127.0118,134000.0],["2025-09-23",127.4541,129.7146,126.943,127.6605,128400.0],["2025-09-24",127.5131,129.5672,127.3263,128.7612,116300.0],["2025-09-25",128.5352,128.83,127.346,128.1617,90200.0],["2025-09-26",128.6138,130.0193,127.9946,128.545,95900.0],["2025-09-29",128.7416,129.1445,125.2722,125.5179,163300.0],["2025-09-30",125.2219,126.2283,123.1895,124.7582,102500.0],["2025-10-01",123.8406,125.0542,122.341,123.5545,88900.0],["2025-10-02",123.2289,124.3142,121.8477,123.2388,70200.0],["2025-10-03",123.1204,125.6165,123.1204,124.8371,113200.0],["2025-10-06",125.7053,127.2247,124.0478,125.508,132500.0],["2025-10-07",125.291,127.1458,124.2649,124.4129,117000.0],["2025-10-08",125.1627,125.7547,123.3276,123.4361,67000.0],["2025-10-09",123.1697,123.1993,121.4826,122.558,64200.0],["2025-10-10",122.3804,123.446,118.2465,118.4833,115600.0],["2025-10-13",119.756,119.9731,118.3649,119.2232,142700.0],["2025-10-14",118.3945,123.9886,118.3945,123.7025,116000.0],["2025-10-15",124.3339,124.4523,120.4763,121.0485,85700.0],["2025-10-16",120.6834,121.3543,112.2873,113.1457,189700.0],["2025-10-17",113.639,117.4079,111.0343,111.4191,170700.0],["2025-10-20",111.5868,113.4614,111.054,113.2937,107500.0],["2025-10-21",112.9977,113.4614,111.3993,111.5769,84300.0],["2025-10-22",112.0702,113.5502,110.7383,111.2218,121500.0],["2025-10-23",111.0639,112.0998,109.6234,109.8109,82200.0],["2025-10-24",110.8172,111.5671,110.1562,111.2612,68800.0],["2025-10-27",111.5572,111.6756,110.0773,111.0738,67200.0],["2025-10-28",111.0738,111.0738,109.2682,110.0378,100800.0],["2025-10-29",109.436,111.5079,107.4825,107.9856,129800.0],["2025-10-30",107.4627,109.5149,107.4627,108.252,88200.0],["2025-10-31",107.443,107.9166,106.4761,107.4035,136400.0],["2025-11-03",106.8214,108.0646,105.2823,106.782,130900.0],["2025-11-04",106.4662,107.5515,105.5684,107.3739,108200.0],["2025-11-05",107.7784,109.8997,106.0025,109.1597,77200.0],["2025-11-06",108.5283,109.0117,106.9892,107.0385,108200.0],["2025-11-07",107.4726,109.3274,106.2196,109.2288,131000.0],["2025-11-10",109.7024,111.6559,109.2781,111.2218,103600.0],["2025-11-11",111.1231,112.455,109.7418,111.3895,108600.0],["2025-11-12",111.2809,113.3627,110.2253,110.7482,118500.0],["2025-11-13",110.0871,111.4881,108.3112,108.7059,104200.0],["2025-11-14",108.7059,109.9391,107.0286,109.6432,103800.0],["2025-11-17",109.4853,109.6826,104.3253,105.5191,130000.0],["2025-11-18",105.302,108.0152,104.2858,106.2097,163200.0],["2025-11-19",106.2097,107.7982,105.746,106.2887,109400.0],["2025-11-20",107.5318,108.252,104.1378,105.0751,149900.0],["2025-11-21",105.2626,110.5015,104.1378,108.9525,166700.0],["2025-11-24",108.5677,110.5015,107.1667,109.5149,87000.0],["2025-11-25",110.2746,113.3923,110.2746,111.6855,114200.0],["2025-11-26",110.9652,112.3564,109.7418,110.1167,180700.0],["2025-11-28",110.0378,110.5114,106.0025,109.357,71500.0],["2025-12-01",108.3901,111.0244,106.2196,109.4952,103100.0],["2025-12-02",110.4029,110.7778,108.5283,109.9687,131700.0],["2025-12-03",110.6396,111.5473,108.7848,109.7221,157900.0],["2025-12-04",109.1104,110.5015,107.0582,108.7059,123000.0],["2025-12-05",108.6269,109.5149,106.999,107.887,94600.0],["2025-12-08",108.3507,109.1104,107.295,107.5811,153700.0],["2025-12-09",107.6403,109.1992,107.1569,107.3345,83100.0],["2025-12-10",107.0878,111.3106,107.0878,110.3141,165900.0],["2025-12-11",110.245,112.7214,109.7813,111.9025,111800.0],["2025-12-12",112.5833,112.7905,110.6396,111.7644,113800.0],["2025-12-15",112.8694,113.4614,110.9948,112.2281,138500.0],["2025-12-16",112.5734,112.9681,110.7482,111.3401,166800.0],["2025-12-17",110.9455,113.0667,109.8306,110.2351,93300.0],["2025-12-18",111.054,111.9223,110.0181,110.9554,109700.0],["2025-12-19",110.5706,111.4783,109.6333,111.0935,438400.0],["2025-12-22",111.2711,111.8927,108.1435,109.9589,205900.0],["2025-12-23",109.2978,110.462,108.6565,108.6565,69800.0],["2025-12-24",108.7355,109.3472,107.6403,108.1238,98000.0],["2025-12-26",108.331,109.1597,107.4529,108.2619,68800.0],["2025-12-29",108.2619,108.2619,106.6734,106.851,62800.0],["2025-12-30",106.851,107.3542,105.8052,106.6142,88400.0],["2025-12-31",107.1891,107.1891,104.7014,105.078,184600.0],["2026-01-02",105.306,107.7342,103.5616,105.524,157100.0],["2026-01-05",104.9492,110.4994,104.9194,106.2079,143500.0],["2026-01-06",105.6033,107.7639,104.6816,107.5558,117900.0],["2026-01-07",107.7144,107.7144,106.1088,107.3576,113000.0],["2026-01-08",107.3576,111.7978,106.8125,111.3319,149300.0],["2026-01-09",111.3518,112.2834,104.1166,109.3993,145100.0],["2026-01-12",108.309,108.4676,107.1296,107.8234,99600.0],["2026-01-13",108.0811,108.4775,106.6935,108.0712,57900.0],["2026-01-14",108.1306,110.6382,107.3576,110.5787,92600.0],["2026-01-15",110.8463,113.4827,107.1693,113.2844,76300.0],["2026-01-16",112.9177,113.9287,111.768,111.7879,92200.0],["2026-01-20",110.0831,112.2438,109.8354,110.5688,70100.0],["2026-01-21",111.4707,115.4748,111.4707,114.9099,134200.0],["2026-01-22",114.9495,116.8624,114.9495,116.3173,108700.0],["2026-01-23",114.89,115.9605,106.4953,107.5062,279000.0],["2026-01-26",107.2188,108.8046,106.3565,107.6252,128500.0],["2026-01-27",107.7937,108.5469,107.2287,108.2793,73800.0],["2026-01-28",108.0315,109.092,106.9809,106.9809,87000.0],["2026-01-29",107.2585,108.5568,107.0305,108.2,115100.0],["2026-01-30",107.8234,109.2506,107.536,108.9731,202000.0],["2026-02-02",109.2803,111.9365,109.2803,111.104,112600.0],["2026-02-03",110.7274,113.0664,109.5479,112.0059,118600.0],["2026-02-04",112.8781,116.5056,112.6699,115.4352,75400.0],["2026-02-05",115.346,117.8138,114.7315,115.6532,90400.0],["2026-02-06",116.902,118.9338,115.782,117.9823,128800.0],["2026-02-09",117.6354,119.8654,117.2885,119.3203,78000.0],["2026-02-10",118.8743,119.9546,117.9427,118.5671,99400.0],["2026-02-11",118.9239,121.1242,114.8405,115.5045,101500.0],["2026-02-12",116.6542,116.8723,113.1556,114.9099,72500.0],["2026-02-13",115.6235,116.6443,113.1159,116.6344,65200.0],["2026-02-17",117.3183,118.2202,115.792,115.792,72400.0],["2026-02-18",115.9208,117.6553,114.5134,115.4352,78800.0],["2026-02-19",114.5332,115.6631,113.2646,114.1071,92700.0],["2026-02-20",114.1863,115.7226,113.0168,115.7226,99000.0],["2026-02-23",115.4847,115.7523,109.0623,109.6272,138800.0],["2026-02-24",110.0435,111.7879,109.1416,110.5688,141400.0],["2026-02-25",111.7284,113.3736,110.4102,113.2349,313200.0],["2026-02-26",113.9287,115.8019,113.5025,114.563,118600.0],["2026-02-27",112.4519,113.2448,107.7144,109.0226,180800.0],["2026-03-02",106.9413,112.4519,106.9413,112.0059,145900.0],["2026-03-03",110.0237,114.6026,108.9335,112.3627,134500.0],["2026-03-04",113.6214,113.9485,111.104,111.9464,173500.0],["2026-03-05",110.6976,112.7691,109.8354,110.4994,173600.0],["2026-03-06",107.6648,108.1802,104.7608,107.863,105900.0],["2026-03-09",106.4358,108.6361,103.1354,107.7441,190200.0],["2026-03-10",107.3278,109.6371,105.6033,107.2981,125900.0],["2026-03-11",106.6737,107.4369,104.86,106.0493,95600.0],["2026-03-12",103.7995,106.8521,103.7499,105.8907,115000.0],["2026-03-13",106.9413,112.888,104.8798,105.1177,116200.0],["2026-03-16",105.97,106.6539,105.1573,106.2971,145600.0],["2026-03-17",107.2287,108.3388,104.8501,105.1276,135200.0],["2026-03-18",104.2752,104.632,101.9758,102.4416,267200.0],["2026-03-19",101.6884,104.077,100.5784,103.2742,231600.0],["2026-03-20",103.2742,104.7212,101.7479,103.968,613200.0],["2026-03-23",106.3863,109.1812,105.5934,106.1682,273500.0],["2026-03-24",105.0285,108.7154,104.9591,107.5558,248900.0],["2026-03-25",108.4082,109.4587,105.4447,105.8709,115900.0],["2026-03-26",105.1573,107.6252,105.0483,107.3873,112200.0],["2026-03-27",106.4953,106.5548,105.1573,105.7718,102600.0],["2026-03-30",106.2574,108.0315,105.9403,106.9611,132900.0],["2026-03-31",108.6338,109.5896,106.7421,108.0265,186100.0],["2026-04-01",108.6039,112.3575,108.2256,108.7433,114000.0],["2026-04-02",107.1005,108.7632,106.4235,108.594,56400.0],["2026-04-06",108.1161,109.7987,107.3594,109.5796,92500.0],["2026-04-07",108.9823,110.416,108.9026,110.177,113300.0],["2026-04-08",113.612,114.4981,112.2878,112.3973,156900.0],["2026-04-09",112.0986,115.9517,111.6506,114.5479,109200.0],["2026-04-10",114.2293,114.3388,112.4869,113.2635,102500.0],["2026-04-13",112.9648,114.4085,111.79,114.0003,72000.0],["2026-04-14",113.6418,114.5479,111.5809,113.831,107100.0],["2026-04-15",113.8808,114.2293,111.5908,112.4471,99500.0],["2026-04-16",111.6804,112.5566,110.9636,111.1826,113400.0],["2026-04-17",115.8123,121.358,114.8067,116.2106,311200.0],["2026-04-20",116.6088,119.0183,112.7955,114.6972,214200.0],["2026-04-21",114.4981,115.4639,112.0787,113.6518,109500.0],["2026-04-22",114.0401,114.8167,112.8851,113.4427,79100.0],["2026-04-23",113.612,115.2349,113.5821,114.3487,93500.0],["2026-04-24",113.8708,114.5976,110.7943,113.0345,70600.0],["2026-04-27",113.0345,114.6673,112.8254,114.289,78600.0],["2026-04-28",115.0258,115.9716,113.3232,113.6518,181200.0],["2026-04-29",112.686,112.8752,110.6748,110.9138,82000.0],["2026-04-30",110.4259,112.7557,109.4203,111.1229,177900.0],["2026-05-01",111.8099,113.6219,110.0874,112.1185,98900.0],["2026-05-04",111.4514,113.1639,110.5952,110.9735,103700.0],["2026-05-05",111.3718,114.4682,110.177,114.0301,130500.0],["2026-05-06",114.4981,115.6431,112.6661,114.0102,148300.0],["2026-05-07",114.2293,114.9859,112.5068,112.7458,122000.0],["2026-05-08",112.1882,113.0544,109.2909,112.457,128300.0],["2026-05-11",112.9748,114.4483,109.6792,110.4956,112500.0],["2026-05-12",110.9038,111.0532,107.2698,109.49,96400.0],["2026-05-13",109.3208,110.1173,107.5087,107.9269,118800.0],["2026-05-14",108.7334,110.6848,108.0762,108.4048,142700.0],["2026-05-15",108.355,109.1814,106.085,106.3339,202900.0],["2026-05-18",106.7919,108.5143,105.1092,107.3096,187300.0],["2026-05-19",107.3096,110.2766,106.1148,107.7676,177000.0],["2026-05-20",108.1061,110.5852,107.0507,110.5554,190600.0],["2026-05-21",110.8939,111.5112,109.4701,110.8242,78100.0],["2026-05-22",110.9536,111.9094,110.2766,110.8242,78500.0],["2026-05-26",111.3818,113.0146,110.3164,111.8895,156700.0],["2026-05-27",111.9293,113.4228,109.7589,110.3164,104800.0],["2026-05-28",109.6792,111.5908,108.5741,109.9978,135100.0],["2026-05-29",109.6792,110.3662,108.7831,109.8086,173800.0],["2026-06-01",108.9225,109.51,107.2797,108.0065,128100.0],["2026-06-02",107.3693,110.1372,107.3693,109.49,172500.0],["2026-06-03",109.032,109.032,106.4334,106.7122,141700.0],["2026-06-04",107.8771,110.6549,107.8771,109.5996,226100.0],["2026-06-05",109.6991,111.2125,109.5199,109.8883,138200.0],["2026-06-08",110.1472,111.9194,109.8783,110.2766,144200.0],["2026-06-09",110.9636,113.8808,110.9636,112.3376,126600.0],["2026-06-10",112.8155,114.747,112.5665,113.5522,167900.0],["2026-06-11",113.5522,114.4981,111.6705,113.6518,150300.0],["2026-06-12",114.8167,116.0413,114.1397,115.7625,165100.0],["2026-06-15",116.0413,116.9872,112.8254,112.9051,147800.0],["2026-06-16",114.0998,115.4539,113.0942,113.5124,194600.0],["2026-06-17",113.0146,115.1552,109.1714,110.187,292800.0],["2026-06-18",111.2822,112.7955,110.3961,110.8242,455300.0],["2026-06-22",110.8242,112.0887,110.3861,110.8541,222900.0],["2026-06-23",111.5809,112.3077,110.5554,111.5012,227700.0],["2026-06-24",111.7402,113.7414,111.7402,113.7414,172900.0],["2026-06-25",113.5622,115.6231,112.2479,112.8055,209800.0],["2026-06-26",113.4626,115.0556,113.0445,114.0799,923800.0],["2026-06-29",113.5921,113.8211,110.9038,111.78,292200.0],["2026-06-30",111.67,111.72,110.31,111.13,202200.0],["2026-07-01",111.78,115.04,111.02,114.74,210000.0],["2026-07-02",115.95,117.01,113.36,113.97,153300.0],["2026-07-06",114.31,114.755,112.805,114.3,170650.816045],["2026-07-07",114.86,115.99,114.06,114.32,118351.050434],["2026-07-08",113.55,113.695,112.01,112.37,194425.65625],["2026-07-09",112.47,114.635,112.47,114.04,109335.893233],["2026-07-10",114.16,114.79,113.66,114.08,100755.74129],["2026-07-13",114.42,115.33,113.555,114.9,114668.211701],["2026-07-14",114.96,116.15,114.18,115.03,107188.171452],["2026-07-15",115.72,117.76,115.165,117.33,147658.125064],["2026-07-16",117.27,121.03,117.27,120.04,152092.298827],["2026-07-17",118.55,119.23,115.49,116.14,139814.471071],["2026-07-20",115.98,116.49,114.57,116.4,127454.287625],["2026-07-21",115.85,116.71,114.18,115.64,117504.358502],["2026-07-22",115.57,115.66,112.885,115.36,93525.970529],["2026-07-23",114.76,115.12,113.15,114.92,126213.044375],["2026-07-24",116.23,118.19,115.05,116.58,124146.511008],["2026-07-27",117.18,119.065,115.56,115.96,222022.911502],["2026-07-28",116.9,118.665,115.58,115.72,310763.4048],["2026-07-29",115.2,115.79,113.25,113.47,139654.908261],["2026-07-30",113.27,114.37,112.15,112.16,95536.022744],["2026-07-31",111.74,113.995,111.42,112.82,174772.904674],["2026-08-03",114.71,115.84,113.785,114,187564.666503],["2026-08-04",114.3,115.305,113.645,114.59,172392.644788],["2026-08-05",115,115.05,113.6501,114.12,100906.541238],["2026-08-06",114.76,115.56,113.16,113.33,120669.719944],["2026-08-07",112.7,114.2299,112.295,113.01,71104.345142],["2026-08-10",112.25,113.32,112.25,112.6775,21604.10791],["2026-08-11",112.48,113.77,112.18,113.585,57254.262076],["2026-08-12",113.67,114.83,113.015,114.31,89623.662942],["2026-08-13",114.99,115.7825,114.66,115.68,99764.953258],["2026-08-14",115.36,116.11,114.68,115.72,105837.428911],["2026-08-17",115.19,116.22,114.42,114.93,98863.445054],["2026-08-18",115.32,115.92,114.28,114.97,84323.254514],["2026-08-19",115.3,115.63,112.92,112.92,121399.533425],["2026-08-20",112.38,113.51,112,112.74,130039.351198],["2026-08-21",113.44,113.55,111.76,112.91,90574.37268],["2026-08-24",113.07,114.43,112.25,112.53,90082.028986],["2026-08-25",112.82,112.82,110.8464,111.09,172051.845247],["2026-08-26",111.64,112.43,110.255,111.8,89560.10317],["2026-08-27",111.24,112.545,109.5801,110.4,83469.230733],["2026-08-28",110.89,111.38,110.207,110.55,75978.159033],["2026-08-31",110.29,110.3325,108.73,109.22,99515.693524],["2026-09-01",109.23,110.085,107.16,107.71,114362.382553],["2026-09-02",108.32,111.43,108.27,111.13,246300.537519],["2026-09-03",111.5,113.09,111.29,111.75,153898.212834],["2026-09-04",110.91,113.79,110.6,112.89,127695.682614],["2026-09-08",112.17,112.845,111.16,111.29,110333.995443],["2026-09-09",110.25,111.05,109.51,110.8,110505.159223],["2026-09-10",110.51,111.205,109.64,110.84,88723.175062],["2026-09-11",111.46,112.08,110.1,110.9,113022.883969],["2026-09-14",111.2,112.52,110.8901,111.56,123902.419173]]}