{"t":"BFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-08-19",3.0037,3.0225,3.0037,3.0037,3397000.0],["1993-08-20",3.0037,3.0225,3.0037,3.0037,243800.0],["1993-08-23",3.0037,3.0225,3.0037,3.0037,111200.0],["1993-08-24",3.0037,3.0225,3.0037,3.0225,133700.0],["1993-08-25",3.0037,3.0225,3.0037,3.0225,144100.0],["1993-08-26",3.0037,3.0225,3.0037,3.0037,94600.0],["1993-08-27",3.0037,3.0225,3.0037,3.0037,76300.0],["1993-08-30",3.0037,3.0225,3.0037,3.0037,46000.0],["1993-08-31",3.0037,3.0225,3.0037,3.0225,158800.0],["1993-09-01",3.0225,3.0225,3.0037,3.0037,90100.0],["1993-09-02",3.0037,3.0225,2.9849,3.0037,158700.0],["1993-09-03",3.0225,3.0225,3.0037,3.0037,27900.0],["1993-09-07",3.0037,3.0225,3.0037,3.0037,57100.0],["1993-09-08",3.0037,3.0225,3.0037,3.0037,82300.0],["1993-09-09",3.0037,3.0225,3.0037,3.0037,56100.0],["1993-09-10",3.0037,3.0225,3.0037,3.0225,17400.0],["1993-09-13",3.0225,3.0225,3.0037,3.0225,38500.0],["1993-09-14",3.0037,3.0225,2.9849,2.9849,156400.0],["1993-09-15",3.0037,3.0225,2.9849,3.0225,112600.0],["1993-09-16",3.0225,3.0225,3.0037,3.0037,13100.0],["1993-09-17",3.0037,3.0225,3.0037,3.0225,45300.0],["1993-09-20",3.0225,3.0225,2.9849,2.9849,245300.0],["1993-09-21",2.9849,2.9849,2.8535,2.8535,136000.0],["1993-09-22",2.8723,2.9286,2.8535,2.9286,50800.0],["1993-09-23",2.9286,2.9474,2.9286,2.9286,18800.0],["1993-09-24",2.9286,2.9662,2.9286,2.9662,38900.0],["1993-09-27",2.9474,2.9662,2.9098,2.9098,22700.0],["1993-09-28",2.9286,2.9286,2.8911,2.9098,16200.0],["1993-09-29",2.9286,2.9849,2.9286,2.9662,69600.0],["1993-09-30",2.9474,2.9662,2.9286,2.9286,34500.0],["1993-10-01",2.9662,2.9849,2.9286,2.9474,86800.0],["1993-10-04",3.0037,3.0225,2.9849,3.0225,180500.0],["1993-10-05",3.0225,3.0225,2.9849,3.0037,34300.0],["1993-10-06",3.0037,3.0412,2.9849,3.0225,143300.0],["1993-10-07",3.0037,3.0225,3.0037,3.0225,45200.0],["1993-10-08",3.0263,3.0452,3.0073,3.0263,45400.0],["1993-10-11",3.0263,3.0263,3.0073,3.0073,51000.0],["1993-10-12",3.0263,3.0452,2.9884,3.0073,77700.0],["1993-10-13",3.0263,3.0263,2.9506,3.0263,58700.0],["1993-10-14",3.0263,3.0263,2.9695,2.9695,33400.0],["1993-10-15",2.9884,2.9884,2.9506,2.9695,29900.0],["1993-10-18",2.9695,2.9884,2.9506,2.9506,33800.0],["1993-10-19",2.9884,2.9884,2.8939,2.9128,48500.0],["1993-10-20",2.8939,2.9695,2.8939,2.9695,31900.0],["1993-10-21",2.9695,2.9884,2.9506,2.9884,27700.0],["1993-10-22",2.9506,2.9695,2.9317,2.9506,51500.0],["1993-10-25",2.9506,2.9884,2.9317,2.9884,71100.0],["1993-10-26",2.9884,3.0073,2.9884,3.0073,17600.0],["1993-10-27",3.0073,3.0073,2.9506,2.9695,27100.0],["1993-10-28",2.9506,2.9884,2.9506,2.9506,27000.0],["1993-10-29",2.9695,2.9695,2.9506,2.9695,29600.0],["1993-11-01",2.9695,3.0073,2.9317,2.9317,48400.0],["1993-11-02",2.9506,2.9506,2.9128,2.9317,53100.0],["1993-11-03",2.9317,2.9317,2.8939,2.9128,44200.0],["1993-11-04",2.9128,2.9317,2.8939,2.9128,32400.0],["1993-11-05",2.8939,2.9128,2.8749,2.8749,38800.0],["1993-11-08",2.8939,2.8939,2.7804,2.856,21800.0],["1993-11-09",2.8371,2.8371,2.7993,2.8182,112900.0],["1993-11-10",2.7993,2.856,2.7804,2.856,30400.0],["1993-11-11",2.856,2.8749,2.8371,2.8749,45700.0],["1993-11-12",2.8749,2.8749,2.856,2.8749,19500.0],["1993-11-15",2.8749,2.8749,2.7804,2.8371,89800.0],["1993-11-16",2.856,2.856,2.8182,2.8371,48700.0],["1993-11-17",2.856,2.856,2.7993,2.8371,72800.0],["1993-11-18",2.856,2.856,2.7615,2.7615,81600.0],["1993-11-19",2.7615,2.7993,2.7615,2.7615,41100.0],["1993-11-22",2.7615,2.7993,2.6858,2.7425,31900.0],["1993-11-23",2.7236,2.7804,2.7236,2.7615,22200.0],["1993-11-24",2.7804,2.8371,2.7804,2.7993,33100.0],["1993-11-26",2.8182,2.8182,2.7615,2.7804,6400.0],["1993-11-29",2.7425,2.7804,2.6858,2.7425,28400.0],["1993-11-30",2.7047,2.7425,2.7047,2.7425,41900.0],["1993-12-01",2.7615,2.8182,2.7615,2.8182,64100.0],["1993-12-02",2.8182,2.9506,2.8182,2.9317,68800.0],["1993-12-03",2.9506,2.9506,2.8371,2.8749,21400.0],["1993-12-06",2.8371,2.9128,2.8371,2.9128,22500.0],["1993-12-07",2.9317,2.9317,2.856,2.8749,30700.0],["1993-12-08",2.8939,2.8939,2.8182,2.8371,17800.0],["1993-12-09",2.8182,2.8371,2.7615,2.7615,19800.0],["1993-12-10",2.7615,2.7804,2.7236,2.7425,28000.0],["1993-12-13",2.7236,2.7236,2.648,2.6858,40400.0],["1993-12-14",2.6669,2.7047,2.6669,2.6858,34900.0],["1993-12-15",2.7047,2.7047,2.6858,2.6858,26500.0],["1993-12-16",2.7047,2.7425,2.6858,2.7236,26500.0],["1993-12-17",2.6858,2.7236,2.648,2.6858,37600.0],["1993-12-20",2.6669,2.7236,2.6669,2.7047,42000.0],["1993-12-21",2.6858,2.7047,2.6669,2.7047,36500.0],["1993-12-22",2.6858,2.6858,2.648,2.6858,61700.0],["1993-12-23",2.6669,2.7236,2.6669,2.7236,43500.0],["1993-12-27",2.7047,2.7236,2.6858,2.7047,31600.0],["1993-12-28",2.7047,2.7236,2.6858,2.6858,22500.0],["1993-12-29",2.6858,2.7236,2.6858,2.7047,28300.0],["1993-12-30",2.7047,2.7425,2.7047,2.7425,37300.0],["1993-12-31",2.7425,2.9128,2.7425,2.9128,87600.0],["1994-01-03",2.8749,2.8749,2.7804,2.7993,94600.0],["1994-01-04",2.7615,2.7804,2.7425,2.7615,14800.0],["1994-01-05",2.7615,2.7804,2.7615,2.7804,11700.0],["1994-01-06",2.7615,2.7993,2.7615,2.7993,30600.0],["1994-01-07",2.7615,2.7993,2.7615,2.7993,29800.0],["1994-01-10",2.7436,2.8209,2.7436,2.8209,34400.0],["1994-01-11",2.7823,2.8209,2.763,2.8209,21400.0],["1994-01-12",2.8016,2.9369,2.8016,2.9369,32000.0],["1994-01-13",2.9175,2.9562,2.9175,2.9369,63500.0],["1994-01-14",2.9562,2.9562,2.8982,2.9369,19900.0],["1994-01-17",2.9369,2.9369,2.8789,2.9175,18600.0],["1994-01-18",2.8789,2.9175,2.8789,2.9175,39800.0],["1994-01-19",2.8982,2.9175,2.8402,2.8789,43000.0],["1994-01-20",2.8596,2.8596,2.8209,2.8403,39600.0],["1994-01-21",2.8596,2.8596,2.8209,2.8596,13800.0],["1994-01-24",2.8596,2.9175,2.8402,2.8982,41900.0],["1994-01-25",2.8982,2.9369,2.8789,2.9175,33200.0],["1994-01-26",2.8982,2.9175,2.8982,2.8982,36400.0],["1994-01-27",2.9175,2.9562,2.8982,2.9369,35800.0],["1994-01-28",2.9755,2.9755,2.9369,2.9369,7300.0],["1994-01-31",2.9175,2.9369,2.8789,2.9175,61400.0],["1994-02-01",2.9369,2.9369,2.8982,2.8982,113100.0],["1994-02-02",2.9175,2.9369,2.9175,2.9369,28200.0],["1994-02-03",2.9175,2.9369,2.8982,2.9369,46800.0],["1994-02-04",2.9175,2.9755,2.9175,2.9369,69400.0],["1994-02-07",2.8982,2.9562,2.8982,2.9562,12400.0],["1994-02-08",2.9175,2.9369,2.8982,2.8982,37800.0],["1994-02-09",2.8789,2.8982,2.8403,2.8596,26000.0],["1994-02-10",2.8789,2.8982,2.8209,2.8596,26600.0],["1994-02-11",2.8403,2.8596,2.8209,2.8596,12800.0],["1994-02-14",2.8982,2.8982,2.8403,2.8596,58100.0],["1994-02-15",2.8209,2.8596,2.8209,2.8596,91200.0],["1994-02-16",2.8596,2.8982,2.8402,2.8789,64800.0],["1994-02-17",2.8402,2.9369,2.8402,2.9369,60300.0],["1994-02-18",2.8982,2.9369,2.8789,2.8982,14900.0],["1994-02-22",2.8982,2.9369,2.8789,2.9369,19800.0],["1994-02-23",2.8982,2.9369,2.8982,2.9369,15000.0],["1994-02-24",2.9175,2.9369,2.8982,2.8982,90500.0],["1994-02-25",2.8982,2.9175,2.8016,2.8016,66200.0],["1994-02-28",2.8402,2.8982,2.8209,2.8982,46300.0],["1994-03-01",2.8982,2.8982,2.8209,2.8982,47900.0],["1994-03-02",2.8596,2.8596,2.8403,2.8403,15600.0],["1994-03-03",2.8596,2.8596,2.7823,2.8403,35800.0],["1994-03-04",2.8209,2.8402,2.7823,2.8209,60500.0],["1994-03-07",2.7823,2.8209,2.7823,2.8209,29700.0],["1994-03-08",2.7823,2.8209,2.7823,2.8016,54800.0],["1994-03-09",2.7823,2.8209,2.763,2.8209,41300.0],["1994-03-10",2.8016,2.8596,2.7823,2.8403,43000.0],["1994-03-11",2.8209,2.8982,2.8016,2.8789,53800.0],["1994-03-14",2.8596,2.9369,2.8596,2.8982,40100.0],["1994-03-15",2.9175,3.0141,2.8982,2.9948,90500.0],["1994-03-16",3.0141,3.0335,2.9562,2.9755,52800.0],["1994-03-17",2.9562,2.9948,2.9562,2.9755,21300.0],["1994-03-18",2.9755,3.0141,2.9369,2.9948,61500.0],["1994-03-21",2.9755,2.9755,2.9369,2.9755,42700.0],["1994-03-22",2.9562,2.9755,2.9369,2.9562,35300.0],["1994-03-23",2.9562,2.9755,2.9369,2.9755,122700.0],["1994-03-24",2.9562,3.0141,2.9562,3.0141,43100.0],["1994-03-25",3.0141,3.0335,2.9562,2.9562,66000.0],["1994-03-28",2.9948,2.9948,2.9562,2.9755,17000.0],["1994-03-29",2.9369,2.9562,2.9369,2.9562,12400.0],["1994-03-30",2.9175,2.9175,2.8403,2.8403,17500.0],["1994-03-31",2.8209,2.8596,2.7823,2.8209,11100.0],["1994-04-04",2.7823,2.8209,2.7436,2.8016,27400.0],["1994-04-05",2.8209,2.8789,2.8016,2.8596,32700.0],["1994-04-06",2.8596,2.8789,2.8209,2.8596,14600.0],["1994-04-07",2.8789,2.9175,2.8789,2.8982,7600.0],["1994-04-08",2.8789,2.9369,2.8789,2.9369,14500.0],["1994-04-11",2.9195,2.9589,2.8998,2.9589,10800.0],["1994-04-12",2.9195,2.9787,2.9195,2.9787,14700.0],["1994-04-13",2.9589,3.0181,2.9589,2.9787,28800.0],["1994-04-14",2.9984,3.0181,2.9589,2.9787,17400.0],["1994-04-15",2.9787,2.9984,2.9392,2.9984,43500.0],["1994-04-18",3.0181,3.0379,2.9787,3.0181,20700.0],["1994-04-19",3.0181,3.097,3.0181,3.0379,31400.0],["1994-04-20",3.0379,3.0379,2.8998,2.9787,30700.0],["1994-04-21",2.959,2.959,2.8603,2.8998,25100.0],["1994-04-22",2.88,2.9195,2.8603,2.9195,22700.0],["1994-04-25",2.8998,2.9392,2.8998,2.9195,25700.0],["1994-04-26",2.9195,2.9589,2.9195,2.9589,9200.0],["1994-04-28",2.9589,3.0379,2.9392,3.0181,21000.0],["1994-04-29",3.0379,3.0379,2.9984,3.0379,40600.0],["1994-05-02",2.9984,3.0379,2.9984,3.0379,19100.0],["1994-05-03",2.9984,3.0181,2.9787,2.9984,15300.0],["1994-05-04",2.9589,2.9984,2.9589,2.9787,13300.0],["1994-05-05",2.9589,2.9984,2.9589,2.9787,10900.0],["1994-05-06",2.9787,2.9984,2.9787,2.9787,6100.0],["1994-05-09",2.9589,3.0379,2.9589,3.0181,24200.0],["1994-05-10",3.0379,3.0379,2.959,2.9984,13600.0],["1994-05-11",2.9787,2.9984,2.9392,2.9392,23700.0],["1994-05-12",2.9392,2.9589,2.8998,2.9195,17000.0],["1994-05-13",2.9392,2.9392,2.8998,2.8998,8800.0],["1994-05-16",2.88,2.8998,2.88,2.8998,26700.0],["1994-05-17",2.8998,2.8998,2.8603,2.88,5900.0],["1994-05-18",2.8998,2.9195,2.8603,2.88,52000.0],["1994-05-19",2.88,2.8998,2.8603,2.8998,22400.0],["1994-05-20",2.88,2.8998,2.88,2.88,21400.0],["1994-05-23",2.8998,2.8998,2.8603,2.88,17900.0],["1994-05-24",2.88,2.88,2.8603,2.88,33300.0],["1994-05-25",2.88,2.88,2.8406,2.8603,49700.0],["1994-05-26",2.8209,2.88,2.8209,2.8603,19200.0],["1994-05-27",2.8603,2.88,2.8406,2.8603,8700.0],["1994-05-31",2.8406,2.88,2.8406,2.8603,29900.0],["1994-06-01",2.8603,2.8603,2.8406,2.8603,18100.0],["1994-06-02",2.8406,2.8603,2.8209,2.8209,11900.0],["1994-06-03",2.8603,2.8603,2.8406,2.8603,13700.0],["1994-06-06",2.8603,2.8998,2.8603,2.88,53800.0],["1994-06-07",2.88,2.88,2.8603,2.88,4600.0],["1994-06-08",2.88,2.88,2.8011,2.8209,260500.0],["1994-06-09",2.8209,2.8209,2.8011,2.8209,147100.0],["1994-06-10",2.8011,2.8209,2.7814,2.7814,45400.0],["1994-06-13",2.7814,2.8011,2.7814,2.8011,41100.0],["1994-06-14",2.8011,2.8011,2.7617,2.7814,37100.0],["1994-06-15",2.8011,2.8011,2.7814,2.8011,56900.0],["1994-06-16",2.8011,2.8011,2.7814,2.8011,232200.0],["1994-06-17",2.7814,2.8011,2.7814,2.7814,36400.0],["1994-06-20",2.7814,2.8011,2.742,2.8011,94900.0],["1994-06-21",2.8011,2.8011,2.7814,2.7814,83500.0],["1994-06-22",2.7814,2.8011,2.7814,2.8011,88500.0],["1994-06-23",2.7814,2.8011,2.7814,2.8011,106000.0],["1994-06-24",2.7814,2.8011,2.7617,2.7617,74500.0],["1994-06-27",2.7617,2.7814,2.7222,2.7617,103600.0],["1994-06-28",2.7814,2.7814,2.7617,2.7814,26800.0],["1994-06-29",2.7814,2.8011,2.7617,2.8011,21200.0],["1994-06-30",2.7814,2.8011,2.7617,2.7814,55000.0],["1994-07-01",2.8011,2.8011,2.7814,2.7814,15100.0],["1994-07-05",2.7814,2.8011,2.7617,2.8011,49200.0],["1994-07-06",2.8011,2.8011,2.7814,2.8011,10700.0],["1994-07-07",2.8406,2.8603,2.8209,2.8406,21000.0],["1994-07-08",2.8406,2.88,2.8406,2.88,17700.0],["1994-07-11",2.8421,2.8623,2.8421,2.8623,6200.0],["1994-07-12",2.8623,2.8825,2.8421,2.8623,8200.0],["1994-07-13",2.8421,2.8623,2.822,2.8623,11500.0],["1994-07-14",2.822,2.8422,2.822,2.8422,11500.0],["1994-07-15",2.822,2.8422,2.7817,2.8018,12200.0],["1994-07-18",2.822,2.8623,2.8018,2.822,14000.0],["1994-07-19",2.822,2.8422,2.822,2.822,19100.0],["1994-07-20",2.8422,2.8422,2.8018,2.8018,14700.0],["1994-07-21",2.7817,2.7817,2.7414,2.7817,24800.0],["1994-07-22",2.7615,2.7817,2.7414,2.7615,22300.0],["1994-07-25",2.7615,2.7615,2.7414,2.7615,23300.0],["1994-07-26",2.7414,2.7615,2.7414,2.7414,23700.0],["1994-07-27",2.7615,2.7817,2.7414,2.7414,11700.0],["1994-07-28",2.701,2.7414,2.6809,2.7414,14500.0],["1994-07-29",2.7817,2.7817,2.7414,2.7615,4500.0],["1994-08-01",2.7817,2.822,2.7817,2.822,13600.0],["1994-08-02",2.822,2.822,2.7414,2.7817,54300.0],["1994-08-03",2.7414,2.7817,2.7011,2.7011,27000.0],["1994-08-04",2.701,2.7414,2.701,2.7212,15500.0],["1994-08-05",2.7212,2.7212,2.701,2.7212,17400.0],["1994-08-08",2.7011,2.7011,2.6809,2.6809,10400.0],["1994-08-09",2.6607,2.7011,2.6406,2.6607,20400.0],["1994-08-10",2.6607,2.7615,2.6607,2.7414,16300.0],["1994-08-11",2.7414,2.7817,2.7011,2.7615,46400.0],["1994-08-12",2.7414,2.822,2.7414,2.8018,9600.0],["1994-08-15",2.8018,2.822,2.7817,2.822,28100.0],["1994-08-16",2.8018,2.822,2.7817,2.8018,24100.0],["1994-08-17",2.8018,2.8623,2.8018,2.8422,9700.0],["1994-08-18",2.8623,2.8623,2.822,2.8422,65300.0],["1994-08-19",2.8422,2.8623,2.8018,2.822,17100.0],["1994-08-22",2.8422,2.8623,2.8018,2.822,3100.0],["1994-08-23",2.822,2.822,2.7817,2.7817,14000.0],["1994-08-24",2.8018,2.822,2.7615,2.822,28900.0],["1994-08-25",2.7817,2.822,2.7817,2.822,18100.0],["1994-08-26",2.8018,2.8623,2.8018,2.8321,15900.0],["1994-08-29",2.8825,2.8825,2.822,2.822,14300.0],["1994-08-30",2.8422,2.8422,2.7615,2.7615,135100.0],["1994-08-31",2.8018,2.8422,2.8018,2.8422,17100.0],["1994-09-01",2.822,2.822,2.7615,2.822,60900.0],["1994-09-02",2.8018,2.822,2.7817,2.822,9600.0],["1994-09-06",2.7817,2.822,2.7615,2.8018,7500.0],["1994-09-07",2.7817,2.822,2.7817,2.8018,14300.0],["1994-09-08",2.822,2.8422,2.8018,2.8422,18500.0],["1994-09-09",2.8018,2.8018,2.7414,2.7414,524200.0],["1994-09-12",2.7212,2.7414,2.7011,2.7011,12600.0],["1994-09-13",2.7212,2.7414,2.701,2.7212,15600.0],["1994-09-14",2.7212,2.7615,2.7212,2.7615,9500.0],["1994-09-15",2.7414,2.7615,2.7212,2.7414,17300.0],["1994-09-16",2.7414,2.7414,2.701,2.7414,17400.0],["1994-09-19",2.701,2.7414,2.701,2.7212,23500.0],["1994-09-20",2.7212,2.7212,2.6406,2.6809,44600.0],["1994-09-21",2.6809,2.7011,2.6406,2.6607,21800.0],["1994-09-22",2.6607,2.7011,2.6607,2.7011,14600.0],["1994-09-23",2.701,2.7414,2.701,2.7414,35400.0],["1994-09-26",2.701,2.7414,2.701,2.7414,23400.0],["1994-09-27",2.7414,2.7615,2.7212,2.7414,22800.0],["1994-09-28",2.7212,2.7414,2.7212,2.7414,23700.0],["1994-09-29",2.7212,2.7414,2.701,2.7212,13800.0],["1994-09-30",2.701,2.7414,2.701,2.7212,18200.0],["1994-10-03",2.7212,2.7414,2.701,2.7212,19000.0],["1994-10-04",2.7212,2.7212,2.7011,2.7011,22200.0],["1994-10-05",2.7212,2.7414,2.701,2.7212,48800.0],["1994-10-06",2.7212,2.7212,2.701,2.7212,6000.0],["1994-10-07",2.7212,2.7414,2.701,2.7212,23400.0],["1994-10-10",2.7011,2.7212,2.6607,2.6809,34500.0],["1994-10-11",2.704,2.704,2.6834,2.704,23300.0],["1994-10-12",2.6834,2.704,2.6214,2.6421,25600.0],["1994-10-13",2.6627,2.6834,2.6214,2.6627,17800.0],["1994-10-14",2.6421,2.6421,2.6214,2.6214,83000.0],["1994-10-17",2.6421,2.6627,2.6214,2.6214,16000.0],["1994-10-18",2.6214,2.6421,2.6214,2.6421,56500.0],["1994-10-19",2.6214,2.6214,2.5595,2.5595,77700.0],["1994-10-20",2.5595,2.5802,2.5389,2.5595,25400.0],["1994-10-21",2.5389,2.5595,2.5182,2.5389,19700.0],["1994-10-24",2.4976,2.5182,2.4563,2.4563,35000.0],["1994-10-25",2.4357,2.5182,2.4357,2.4976,54000.0],["1994-10-26",2.4976,2.5182,2.477,2.4976,77300.0],["1994-10-27",2.4976,2.5595,2.477,2.477,65600.0],["1994-10-28",2.4563,2.5389,2.4563,2.4976,116800.0],["1994-10-31",2.5182,2.5182,2.477,2.4976,125500.0],["1994-11-01",2.4976,2.4976,2.415,2.4357,22500.0],["1994-11-02",2.4563,2.4563,2.3531,2.4357,62800.0],["1994-11-03",2.415,2.4563,2.415,2.4357,39300.0],["1994-11-04",2.4357,2.4563,2.4357,2.4563,16300.0],["1994-11-07",2.4563,2.4563,2.3944,2.3944,16500.0],["1994-11-08",2.415,2.4357,2.3737,2.3737,16600.0],["1994-11-09",2.3944,2.415,2.3531,2.3944,28500.0],["1994-11-10",2.415,2.4563,2.415,2.415,90800.0],["1994-11-11",2.415,2.5595,2.3944,2.5389,46700.0],["1994-11-14",2.5389,2.6421,2.5389,2.6214,39300.0],["1994-11-15",2.6214,2.6627,2.5802,2.6214,36500.0],["1994-11-16",2.6214,2.6214,2.5802,2.6008,36000.0],["1994-11-17",2.5802,2.6214,2.5182,2.5389,119700.0],["1994-11-18",2.5182,2.5389,2.4976,2.5182,47500.0],["1994-11-21",2.5182,2.5182,2.4357,2.4563,50700.0],["1994-11-22",2.4563,2.477,2.3944,2.4357,32500.0],["1994-11-23",2.3944,2.4357,2.3944,2.415,45500.0],["1994-11-25",2.4357,2.4357,2.3944,2.415,11200.0],["1994-11-28",2.415,2.4357,2.3944,2.415,21000.0],["1994-11-29",2.4357,2.4563,2.3944,2.415,45400.0],["1994-11-30",2.415,2.4357,2.3944,2.415,39600.0],["1994-12-01",2.3944,2.415,2.3944,2.415,24200.0],["1994-12-02",2.3944,2.415,2.3944,2.3944,20100.0],["1994-12-05",2.3531,2.3531,2.2912,2.3118,62800.0],["1994-12-06",2.3118,2.3118,2.2912,2.3118,66100.0],["1994-12-07",2.3325,2.3325,2.2499,2.2705,89700.0],["1994-12-08",2.2705,2.3531,2.2499,2.3325,60100.0],["1994-12-09",2.3118,2.3737,2.2912,2.3737,17200.0],["1994-12-12",2.3531,2.3944,2.3531,2.3944,27300.0],["1994-12-13",2.3737,2.415,2.3531,2.3944,27600.0],["1994-12-14",2.3738,2.4357,2.3325,2.415,69100.0],["1994-12-15",2.415,2.5389,2.415,2.5182,47200.0],["1994-12-16",2.5389,2.6214,2.5182,2.5182,39300.0],["1994-12-19",2.4976,2.5389,2.4563,2.4976,41100.0],["1994-12-20",2.477,2.5389,2.477,2.4976,23700.0],["1994-12-21",2.477,2.5182,2.4357,2.477,30500.0],["1994-12-22",2.4357,2.4976,2.4357,2.4563,45000.0],["1994-12-23",2.5182,2.5389,2.4357,2.477,44100.0],["1994-12-27",2.477,2.4976,2.4357,2.4357,21500.0],["1994-12-28",2.4357,2.5182,2.4357,2.4976,78800.0],["1994-12-29",2.4976,2.4976,2.415,2.415,31200.0],["1994-12-30",2.3944,2.4563,2.3944,2.4357,81900.0],["1995-01-03",2.4357,2.4976,2.4357,2.4976,31000.0],["1995-01-04",2.4976,2.6627,2.477,2.5802,79500.0],["1995-01-05",2.5802,2.6421,2.5595,2.6421,35500.0],["1995-01-06",2.6421,2.6834,2.6008,2.6214,17900.0],["1995-01-09",2.6421,2.6627,2.6008,2.6421,18200.0],["1995-01-10",2.6235,2.6869,2.6023,2.6658,9800.0],["1995-01-11",2.6658,2.6658,2.6446,2.6446,13200.0],["1995-01-12",2.6869,2.7293,2.6235,2.6446,23600.0],["1995-01-13",2.6235,2.7081,2.6235,2.6869,23000.0],["1995-01-16",2.6869,2.7293,2.6869,2.7081,33100.0],["1995-01-17",2.6869,2.7081,2.6869,2.7081,24300.0],["1995-01-18",2.6658,2.7081,2.6658,2.6869,14800.0],["1995-01-19",2.6658,2.7081,2.6658,2.6869,23200.0],["1995-01-20",2.7081,2.7927,2.7081,2.7504,29200.0],["1995-01-23",2.7081,2.7504,2.6869,2.7504,18300.0],["1995-01-24",2.7927,2.835,2.7293,2.7293,23100.0],["1995-01-25",2.7504,2.8139,2.7504,2.8139,28600.0],["1995-01-26",2.7716,2.7927,2.7081,2.7081,25100.0],["1995-01-27",2.7293,2.8139,2.7293,2.7927,11600.0],["1995-01-30",2.835,2.8562,2.7716,2.7716,29300.0],["1995-01-31",2.7716,2.7716,2.7081,2.7293,22100.0],["1995-02-01",2.7504,2.7716,2.7081,2.7081,16900.0],["1995-02-02",2.7293,2.7504,2.7293,2.7293,4400.0],["1995-02-03",2.7293,2.7504,2.6869,2.6869,62900.0],["1995-02-06",2.7081,2.7504,2.6869,2.6869,15800.0],["1995-02-07",2.7081,2.7504,2.7081,2.7504,30500.0],["1995-02-08",2.7081,2.7293,2.6869,2.7081,16400.0],["1995-02-09",2.7081,2.7504,2.6869,2.7081,26200.0],["1995-02-10",2.6658,2.7081,2.6658,2.7081,26700.0],["1995-02-13",2.6869,2.7081,2.6446,2.6658,12900.0],["1995-02-14",2.6658,2.6869,2.6446,2.6658,17000.0],["1995-02-15",2.6869,2.6869,2.6658,2.6869,14300.0],["1995-02-16",2.6869,2.6869,2.6658,2.6658,17000.0],["1995-02-17",2.6446,2.6446,2.6235,2.6446,11400.0],["1995-02-21",2.6446,2.6869,2.6023,2.6235,71700.0],["1995-02-22",2.6235,2.6446,2.6023,2.6446,25000.0],["1995-02-23",2.6446,2.6446,2.6235,2.6446,27000.0],["1995-02-24",2.6446,2.6446,2.6235,2.6446,15400.0],["1995-02-27",2.6446,2.6446,2.6023,2.6235,18900.0],["1995-02-28",2.6235,2.6446,2.6023,2.6235,55000.0],["1995-03-01",2.6446,2.6446,2.6235,2.6446,14100.0],["1995-03-02",2.6235,2.6446,2.6235,2.6446,15400.0],["1995-03-03",2.6446,2.6446,2.6235,2.6446,23700.0],["1995-03-06",2.6446,2.6446,2.6235,2.6446,29600.0],["1995-03-07",2.6446,2.6658,2.6235,2.6235,46400.0],["1995-03-08",2.6235,2.6446,2.6023,2.6235,26500.0],["1995-03-09",2.5812,2.6023,2.5812,2.6023,17300.0],["1995-03-10",2.5812,2.6235,2.5812,2.6235,35300.0],["1995-03-13",2.6235,2.6235,2.6023,2.6235,53000.0],["1995-03-14",2.6023,2.6235,2.5812,2.6235,16500.0],["1995-03-15",2.6023,2.6235,2.6023,2.6235,20700.0],["1995-03-16",2.6235,2.6446,2.6023,2.6235,72600.0],["1995-03-17",2.6235,2.6235,2.6023,2.6235,20400.0],["1995-03-20",2.6235,2.6446,2.6023,2.6446,31100.0],["1995-03-21",2.6446,2.6446,2.6235,2.6446,22900.0],["1995-03-22",2.6446,2.6446,2.6235,2.6446,12600.0],["1995-03-23",2.6235,2.6658,2.6235,2.6658,33000.0],["1995-03-24",2.6658,2.7927,2.6658,2.7504,44400.0],["1995-03-27",2.7081,2.7716,2.7081,2.7716,46400.0],["1995-03-28",2.7293,2.7716,2.7293,2.7716,9900.0],["1995-03-29",2.7716,2.7927,2.7504,2.7716,9800.0],["1995-03-30",2.7927,2.835,2.7716,2.7716,25500.0],["1995-03-31",2.8139,2.835,2.7927,2.7927,13300.0],["1995-04-03",2.7716,2.8139,2.7716,2.8139,9800.0],["1995-04-04",2.7716,2.8774,2.7716,2.835,29500.0],["1995-04-05",2.835,2.8562,2.835,2.8562,17600.0],["1995-04-06",2.8562,2.8562,2.8139,2.8562,31900.0],["1995-04-07",2.8371,2.8588,2.8155,2.8155,9000.0],["1995-04-10",2.8588,2.9238,2.8588,2.9238,26900.0],["1995-04-11",2.9238,2.9238,2.8155,2.8371,33500.0],["1995-04-12",2.8371,2.8371,2.7722,2.7722,25300.0],["1995-04-13",2.7289,2.7938,2.7289,2.7938,21600.0],["1995-04-17",2.7722,2.8155,2.7505,2.7938,31500.0],["1995-04-18",2.7722,2.8155,2.7722,2.7938,33300.0],["1995-04-19",2.7938,2.7938,2.7722,2.7938,8500.0],["1995-04-20",2.7938,2.8371,2.7722,2.8371,16000.0],["1995-04-21",2.8371,2.9238,2.8371,2.9238,23300.0],["1995-04-24",2.8805,2.9021,2.8805,2.9021,19000.0],["1995-04-25",2.9021,2.9238,2.8588,2.8805,17500.0],["1995-04-26",2.8805,2.9454,2.8805,2.9238,42200.0],["1995-04-27",2.9238,2.9454,2.8805,2.9238,33100.0],["1995-04-28",2.9454,2.9454,2.9021,2.9238,34400.0],["1995-05-01",2.9671,3.0104,2.9238,2.9671,38000.0],["1995-05-02",2.9454,2.9671,2.9021,2.9671,15600.0],["1995-05-03",2.9671,3.0104,2.9454,2.9454,40600.0],["1995-05-04",2.9887,3.0104,2.9454,2.9454,12500.0],["1995-05-05",2.9238,2.9454,2.9021,2.9454,19400.0],["1995-05-08",2.9238,3.0104,2.9238,3.0104,11000.0],["1995-05-09",3.0104,3.0754,2.9887,2.9887,81500.0],["1995-05-10",3.0104,3.0104,2.9671,2.9671,19400.0],["1995-05-11",2.9454,2.9454,2.8371,2.8805,55000.0],["1995-05-12",2.8588,2.9238,2.8588,2.9021,22500.0],["1995-05-15",2.9238,2.9671,2.9238,2.9238,12000.0],["1995-05-16",2.9671,2.9671,2.8588,2.9021,57800.0],["1995-05-17",2.9021,2.9021,2.8371,2.8588,21000.0],["1995-05-18",2.8805,2.8805,2.848,2.848,22500.0],["1995-05-19",2.8371,2.8371,2.8155,2.8155,19400.0],["1995-05-22",2.8371,2.8371,2.7938,2.7938,53900.0],["1995-05-23",2.7938,2.8155,2.7722,2.7722,14100.0],["1995-05-24",2.7722,2.7722,2.7505,2.7722,26800.0],["1995-05-25",2.7722,2.7722,2.7289,2.7505,24500.0],["1995-05-26",2.7072,2.7505,2.7072,2.7505,21300.0],["1995-05-30",2.7505,2.7505,2.6206,2.6855,58400.0],["1995-05-31",2.6855,2.7072,2.6206,2.6422,27200.0],["1995-06-01",2.6855,2.7289,2.6639,2.7072,39700.0],["1995-06-02",2.7505,2.7505,2.7072,2.7289,44500.0],["1995-06-05",2.6855,2.7072,2.6422,2.6639,49400.0],["1995-06-06",2.6422,2.6855,2.6206,2.6855,71500.0],["1995-06-07",2.6855,2.8155,2.6639,2.8155,28200.0],["1995-06-08",2.7938,2.7938,2.7722,2.7938,9300.0],["1995-06-09",2.7722,2.7938,2.7072,2.7289,17600.0],["1995-06-12",2.7505,2.7722,2.7289,2.7505,4400.0],["1995-06-13",2.7505,2.7722,2.7289,2.7505,35900.0],["1995-06-14",2.7289,2.8155,2.7289,2.7938,16600.0],["1995-06-15",2.7722,2.7938,2.7505,2.7722,15800.0],["1995-06-16",2.7722,2.7938,2.7505,2.7722,5800.0],["1995-06-19",2.7505,2.7722,2.7505,2.7722,11200.0],["1995-06-20",2.7722,2.7722,2.7505,2.7505,10200.0],["1995-06-21",2.7722,2.7938,2.7505,2.7505,14000.0],["1995-06-22",2.7505,2.7722,2.7505,2.7722,11100.0],["1995-06-23",2.7613,2.7722,2.7289,2.7722,72300.0],["1995-06-26",2.7289,2.7722,2.7072,2.7289,19100.0],["1995-06-27",2.7289,2.7722,2.7289,2.7289,9600.0],["1995-06-28",2.7505,2.7722,2.7289,2.7505,18200.0],["1995-06-29",2.7289,2.7722,2.7289,2.7505,19500.0],["1995-06-30",2.7722,2.7938,2.7505,2.7722,13700.0],["1995-07-03",2.7938,2.7938,2.7722,2.7938,9000.0],["1995-07-05",2.7722,2.8588,2.7722,2.8371,10200.0],["1995-07-06",2.8155,2.8588,2.8155,2.8155,11700.0],["1995-07-07",2.8371,2.8588,2.8155,2.8588,22600.0],["1995-07-10",2.8371,2.8371,2.7289,2.8155,22500.0],["1995-07-11",2.8155,2.8371,2.7722,2.7938,9000.0],["1995-07-12",2.8155,2.8371,2.7938,2.8371,22100.0],["1995-07-13",2.7954,2.8176,2.7732,2.7732,13400.0],["1995-07-14",2.7954,2.7954,2.7732,2.7732,24000.0],["1995-07-17",2.7732,2.8176,2.7732,2.7954,21100.0],["1995-07-18",2.7954,2.8176,2.7954,2.7954,15100.0],["1995-07-19",2.7954,2.8176,2.7732,2.8176,24700.0],["1995-07-20",2.7732,2.7954,2.7732,2.7732,8300.0],["1995-07-21",2.7732,2.8176,2.7732,2.7954,9600.0],["1995-07-24",2.7732,2.8176,2.7732,2.7732,15500.0],["1995-07-25",2.7732,2.7954,2.7732,2.7732,27200.0],["1995-07-26",2.7732,2.7954,2.7289,2.7511,66200.0],["1995-07-27",2.7511,2.7954,2.7289,2.7954,58800.0],["1995-07-28",2.7954,2.7954,2.7732,2.7954,21900.0],["1995-07-31",2.7954,2.7954,2.7732,2.7732,20800.0],["1995-08-01",2.7954,2.8176,2.7732,2.7954,21600.0],["1995-08-02",2.8176,2.8176,2.7954,2.7954,30100.0],["1995-08-03",2.8176,2.8176,2.7732,2.8176,24300.0],["1995-08-04",2.8176,2.8176,2.7732,2.7732,13800.0],["1995-08-07",2.7954,2.7954,2.7732,2.7954,6400.0],["1995-08-08",2.8176,2.8176,2.7954,2.7954,25100.0],["1995-08-09",2.8176,2.8176,2.7954,2.8176,20100.0],["1995-08-10",2.7954,2.8398,2.7954,2.7954,36100.0],["1995-08-11",2.8176,2.8176,2.7954,2.8176,8000.0],["1995-08-14",2.7954,2.8398,2.7954,2.8398,31800.0],["1995-08-15",2.8398,2.862,2.8176,2.8398,12400.0],["1995-08-16",2.8176,2.8398,2.7954,2.8176,15400.0],["1995-08-17",2.8176,2.8398,2.7954,2.8176,11800.0],["1995-08-18",2.8176,2.8842,2.8176,2.8842,13000.0],["1995-08-21",2.8842,2.8842,2.8176,2.862,18400.0],["1995-08-22",2.862,2.862,2.8398,2.8398,15700.0],["1995-08-23",2.8176,2.8398,2.7954,2.8398,16900.0],["1995-08-24",2.8176,2.8398,2.7954,2.8176,12600.0],["1995-08-25",2.8176,2.8398,2.7954,2.8176,13600.0],["1995-08-28",2.8176,2.8176,2.7954,2.8176,14000.0],["1995-08-29",2.8176,2.8176,2.7954,2.8176,4500.0],["1995-08-30",2.8176,2.8176,2.7954,2.8176,11600.0],["1995-08-31",2.8176,2.8398,2.7954,2.8398,18500.0],["1995-09-01",2.7954,2.8176,2.7954,2.8176,8600.0],["1995-09-05",2.7954,2.8398,2.7954,2.8398,9800.0],["1995-09-06",2.8176,2.8176,2.7954,2.8176,23600.0],["1995-09-07",2.7954,2.8176,2.7954,2.8176,21800.0],["1995-09-08",2.8065,2.8176,2.7954,2.8176,14800.0],["1995-09-11",2.7954,2.8176,2.7732,2.7954,9500.0],["1995-09-12",2.7954,2.8176,2.7954,2.7954,16100.0],["1995-09-13",2.8176,2.8176,2.7954,2.8176,26400.0],["1995-09-14",2.8176,2.8176,2.7954,2.8176,37600.0],["1995-09-15",2.7954,2.8176,2.7732,2.8176,20900.0],["1995-09-18",2.7732,2.7954,2.7732,2.7732,204400.0],["1995-09-19",2.7732,2.7954,2.7732,2.7954,31100.0],["1995-09-20",2.7954,2.7954,2.7732,2.7954,34000.0],["1995-09-21",2.8176,2.8176,2.7732,2.7954,23900.0],["1995-09-22",2.7954,2.8176,2.7732,2.8176,80700.0],["1995-09-25",2.7954,2.8398,2.7954,2.8176,5700.0],["1995-09-26",2.7732,2.8176,2.7732,2.8176,23700.0],["1995-09-27",2.7954,2.8176,2.7511,2.7732,92700.0],["1995-09-28",2.7954,2.7954,2.7511,2.7732,19000.0],["1995-09-29",2.7954,2.7954,2.7511,2.7511,18400.0],["1995-10-02",2.7732,2.7732,2.7289,2.7621,22200.0],["1995-10-03",2.7289,2.7732,2.7289,2.7732,24600.0],["1995-10-04",2.7954,2.7954,2.7732,2.7732,11600.0],["1995-10-05",2.7954,2.8176,2.7954,2.8176,79600.0],["1995-10-06",2.8176,2.8176,2.7954,2.8176,60400.0],["1995-10-09",2.8176,2.8176,2.7732,2.7732,91500.0],["1995-10-10",2.7732,2.7954,2.7511,2.7732,32600.0],["1995-10-11",2.7732,2.7954,2.7511,2.7954,12000.0],["1995-10-12",2.7732,2.8176,2.7732,2.8176,20400.0],["1995-10-13",2.8431,2.8658,2.7976,2.8658,46200.0],["1995-10-16",2.8431,2.8658,2.8203,2.8658,24200.0],["1995-10-17",2.8431,2.8658,2.8431,2.8431,792600.0],["1995-10-18",2.8431,2.8658,2.8431,2.8431,14000.0],["1995-10-19",2.8431,2.8431,2.6839,2.7066,70000.0],["1995-10-20",2.7066,2.7294,2.4564,2.6611,67900.0],["1995-10-23",2.6384,2.6384,2.5929,2.6156,35300.0],["1995-10-24",2.5929,2.5929,2.5247,2.5474,29600.0],["1995-10-25",2.5929,2.5929,2.4792,2.5247,29900.0],["1995-10-26",2.5247,2.5702,2.5247,2.5702,20800.0],["1995-10-27",2.5929,2.6611,2.5702,2.6611,11000.0],["1995-10-30",2.6384,2.6611,2.6156,2.6384,61200.0],["1995-10-31",2.6611,2.6839,2.5929,2.6156,29400.0],["1995-11-01",2.6839,2.7066,2.5929,2.5929,23600.0],["1995-11-02",2.5702,2.5929,2.5474,2.5702,23100.0],["1995-11-03",2.5929,2.5929,2.5474,2.5929,10600.0],["1995-11-06",2.5929,2.5929,2.5702,2.5929,27900.0],["1995-11-07",2.5702,2.5702,2.5019,2.5247,50800.0],["1995-11-08",2.5247,2.5929,2.5019,2.5474,58100.0],["1995-11-09",2.5019,2.5474,2.5019,2.5247,34400.0],["1995-11-10",2.5247,2.5474,2.5019,2.5247,23600.0],["1995-11-13",2.5247,2.5474,2.5019,2.5474,34200.0],["1995-11-14",2.5474,2.5474,2.5247,2.5247,74200.0],["1995-11-15",2.5247,2.5474,2.5247,2.5247,25700.0],["1995-11-16",2.5247,2.5702,2.5247,2.5474,24400.0],["1995-11-17",2.5474,2.5474,2.5247,2.5474,17900.0],["1995-11-20",2.5247,2.5702,2.5247,2.5702,30500.0],["1995-11-21",2.5247,2.5247,2.4792,2.5019,96100.0],["1995-11-22",2.5247,2.5247,2.4792,2.4792,20800.0],["1995-11-24",2.4792,2.4792,2.4564,2.4792,60500.0],["1995-11-27",2.5019,2.5474,2.4792,2.5247,36800.0],["1995-11-28",2.4792,2.5474,2.4792,2.5247,107400.0],["1995-11-29",2.5019,2.5474,2.5019,2.5019,41600.0],["1995-11-30",2.5019,2.5474,2.5019,2.5247,42600.0],["1995-12-01",2.5019,2.5247,2.5019,2.5019,95900.0],["1995-12-04",2.5019,2.5019,2.2972,2.4564,87000.0],["1995-12-05",2.4792,2.5019,2.4564,2.4792,81100.0],["1995-12-06",2.5019,2.5247,2.4792,2.4792,52000.0],["1995-12-07",2.5019,2.5019,2.4564,2.4564,80200.0],["1995-12-08",2.4564,2.5019,2.4564,2.4792,43100.0],["1995-12-11",2.4792,2.5019,2.4564,2.4792,36400.0],["1995-12-12",2.4564,2.5019,2.4564,2.4564,50400.0],["1995-12-13",2.4564,2.5019,2.4564,2.4792,66000.0],["1995-12-14",2.4564,2.5019,2.4564,2.5019,68700.0],["1995-12-15",2.5019,2.5474,2.4792,2.5019,60600.0],["1995-12-18",2.5247,2.5474,2.5019,2.5247,76600.0],["1995-12-19",2.5019,2.5247,2.4792,2.5019,54100.0],["1995-12-20",2.5019,2.5474,2.5019,2.5247,48300.0],["1995-12-21",2.5019,2.5474,2.5019,2.5247,46600.0],["1995-12-22",2.5019,2.5929,2.5019,2.5702,69800.0],["1995-12-26",2.5929,2.6156,2.5702,2.5929,39900.0],["1995-12-27",2.5929,2.6156,2.5474,2.5702,51100.0],["1995-12-28",2.5474,2.5815,2.5247,2.5702,32700.0],["1995-12-29",2.5702,2.5702,2.4792,2.4792,178400.0],["1996-01-02",2.5247,2.5474,2.5247,2.5247,52900.0],["1996-01-03",2.5474,2.6156,2.5474,2.6156,57100.0],["1996-01-04",2.5929,2.6156,2.5929,2.5929,8700.0],["1996-01-05",2.6156,2.6156,2.5929,2.6156,21200.0],["1996-01-08",2.6156,2.6611,2.6156,2.6384,29000.0],["1996-01-09",2.6611,2.6839,2.6156,2.6839,29000.0],["1996-01-10",2.6839,2.7521,2.6839,2.6839,48200.0],["1996-01-11",2.6839,2.7294,2.6839,2.7066,16600.0],["1996-01-12",2.7094,2.7094,2.6627,2.6627,17800.0],["1996-01-15",2.6861,2.7094,2.6627,2.6861,21800.0],["1996-01-16",2.6627,2.7094,2.6627,2.7094,398000.0],["1996-01-17",2.6861,2.7328,2.6861,2.7328,25600.0],["1996-01-18",2.7561,2.7561,2.7328,2.7561,16000.0],["1996-01-19",2.7561,2.7795,2.7328,2.7795,8200.0],["1996-01-22",2.7795,2.8029,2.7561,2.8029,13800.0],["1996-01-23",2.7795,2.8029,2.7561,2.7795,12800.0],["1996-01-24",2.7795,2.8029,2.7795,2.8029,13400.0],["1996-01-25",2.8029,2.8029,2.7795,2.7912,9400.0],["1996-01-26",2.8029,2.8029,2.7795,2.7795,11400.0],["1996-01-29",2.8029,2.8029,2.7795,2.8029,13300.0],["1996-01-30",2.7795,2.8029,2.7795,2.7795,9800.0],["1996-01-31",2.8029,2.8029,2.7328,2.7328,16600.0],["1996-02-01",2.7795,2.7795,2.7328,2.7561,19500.0],["1996-02-02",2.7328,2.7561,2.7328,2.7328,14200.0],["1996-02-05",2.7561,2.7795,2.7328,2.7795,29000.0],["1996-02-06",2.7328,2.8029,2.7328,2.7795,21400.0],["1996-02-07",2.7795,2.8029,2.7795,2.7795,38100.0],["1996-02-08",2.7795,2.8029,2.7795,2.8029,42800.0],["1996-02-09",2.8029,2.8496,2.8029,2.8262,28500.0],["1996-02-12",2.8496,2.8496,2.7561,2.8262,42200.0],["1996-02-13",2.8029,2.9196,2.8029,2.8729,24900.0],["1996-02-14",2.8963,2.9897,2.8729,2.9897,72200.0],["1996-02-15",3.0364,3.0364,2.8963,2.8963,36500.0],["1996-02-16",2.8963,2.9664,2.8963,2.943,19400.0],["1996-02-20",2.943,2.943,2.8496,2.8729,13900.0],["1996-02-21",2.8262,2.8496,2.7561,2.8029,78900.0],["1996-02-22",2.7561,2.943,2.7328,2.8729,66300.0],["1996-02-23",2.8963,2.8963,2.7561,2.7795,26000.0],["1996-02-26",2.7795,2.8029,2.7094,2.7795,21700.0],["1996-02-27",2.7795,2.9196,2.7561,2.8963,25200.0],["1996-02-28",2.8729,2.8963,2.8029,2.8262,21000.0],["1996-02-29",2.8029,2.8262,2.7795,2.7795,11700.0],["1996-03-01",2.8029,2.8029,2.7795,2.7795,10800.0],["1996-03-04",2.7795,2.8029,2.7795,2.8029,15000.0],["1996-03-05",2.7795,2.8029,2.7795,2.7795,12600.0],["1996-03-06",2.8029,2.8029,2.7328,2.7328,20900.0],["1996-03-07",2.7328,2.7795,2.7094,2.7561,24200.0],["1996-03-08",2.7328,2.7561,2.6861,2.6861,18300.0],["1996-03-11",2.6861,2.7328,2.6627,2.7328,10800.0],["1996-03-12",2.7094,2.7094,2.6627,2.6861,7400.0],["1996-03-13",2.6627,2.7094,2.6627,2.6861,16400.0],["1996-03-14",2.7094,2.7094,2.6861,2.6861,21600.0],["1996-03-15",2.6861,2.7094,2.6861,2.6861,8600.0],["1996-03-18",2.6861,2.7094,2.6861,2.7094,15500.0],["1996-03-19",2.6861,2.7094,2.6861,2.7094,19400.0],["1996-03-20",2.7094,2.7094,2.6861,2.6861,20100.0],["1996-03-21",2.7094,2.7094,2.6861,2.7094,9200.0],["1996-03-22",2.7094,2.7094,2.6861,2.7094,18600.0],["1996-03-25",2.7094,2.7094,2.6861,2.6861,13500.0],["1996-03-26",2.7094,2.7328,2.6861,2.6861,45500.0],["1996-03-27",2.7328,2.7328,2.7094,2.7094,27900.0],["1996-03-28",2.7094,2.7328,2.7094,2.7328,23100.0],["1996-03-29",2.7328,2.7795,2.7328,2.7561,28500.0],["1996-04-01",2.7561,2.7795,2.7094,2.7795,44800.0],["1996-04-02",2.7561,2.7795,2.7561,2.7795,11400.0],["1996-04-03",2.7795,2.7795,2.7328,2.7561,15500.0],["1996-04-04",2.7561,2.7561,2.7328,2.7561,9900.0],["1996-04-08",2.7328,2.7561,2.7328,2.7561,15300.0],["1996-04-09",2.7561,2.7561,2.7328,2.7561,21200.0],["1996-04-10",2.7561,2.7561,2.7561,2.7561,11100.0],["1996-04-11",2.7561,2.7561,2.7328,2.7561,22100.0],["1996-04-12",2.783,2.783,2.735,2.759,32700.0],["1996-04-15",2.783,2.783,2.759,2.759,27200.0],["1996-04-16",2.735,2.759,2.735,2.735,17500.0],["1996-04-17",2.735,2.783,2.711,2.735,59000.0],["1996-04-18",2.735,2.759,2.735,2.759,10400.0],["1996-04-19",2.687,2.735,2.687,2.735,40900.0],["1996-04-22",2.735,2.759,2.711,2.711,18600.0],["1996-04-23",2.735,2.759,2.711,2.735,15400.0],["1996-04-24",2.735,2.759,2.735,2.759,18700.0],["1996-04-25",2.735,2.735,2.711,2.711,33300.0],["1996-04-26",2.735,2.759,2.711,2.735,28900.0],["1996-04-29",2.759,2.759,2.735,2.735,18100.0],["1996-04-30",2.735,2.759,2.735,2.759,19600.0],["1996-05-01",2.783,2.783,2.759,2.783,18700.0],["1996-05-02",2.759,2.783,2.735,2.783,30600.0],["1996-05-03",2.759,2.783,2.759,2.783,9500.0],["1996-05-06",2.759,2.759,2.711,2.711,39400.0],["1996-05-07",2.711,2.735,2.687,2.711,12500.0],["1996-05-08",2.711,2.735,2.687,2.735,7900.0],["1996-05-09",2.735,2.759,2.711,2.735,5300.0],["1996-05-10",2.711,2.735,2.711,2.711,10200.0],["1996-05-13",2.735,2.759,2.711,2.711,27700.0],["1996-05-14",2.711,2.711,2.663,2.663,102100.0],["1996-05-15",2.663,2.687,2.663,2.663,26700.0],["1996-05-16",2.687,2.687,2.5671,2.6151,85500.0],["1996-05-17",2.5911,2.663,2.5671,2.663,25700.0],["1996-05-20",2.6631,2.687,2.6391,2.687,5800.0],["1996-05-21",2.687,2.687,2.663,2.663,10300.0],["1996-05-22",2.687,2.687,2.6391,2.6391,8100.0],["1996-05-23",2.6391,2.663,2.6391,2.663,17800.0],["1996-05-24",2.6631,2.6631,2.6391,2.6391,20700.0],["1996-05-28",2.6151,2.663,2.5671,2.5671,34200.0],["1996-05-29",2.5671,2.5911,2.5431,2.5671,30900.0],["1996-05-30",2.5911,2.6151,2.5431,2.5911,25000.0],["1996-05-31",2.6151,2.6151,2.5911,2.6151,13800.0],["1996-06-03",2.5671,2.6151,2.5671,2.6151,8300.0],["1996-06-04",2.5911,2.6151,2.5911,2.6151,9000.0],["1996-06-05",2.5911,2.5911,2.5191,2.5671,34900.0],["1996-06-06",2.5671,2.5911,2.5191,2.5191,26600.0],["1996-06-07",2.4951,2.5671,2.4951,2.5431,31700.0],["1996-06-10",2.5671,2.5911,2.5431,2.5671,10400.0],["1996-06-11",2.5911,2.5911,2.5431,2.5671,24000.0],["1996-06-12",2.5671,2.5911,2.5671,2.5911,16700.0],["1996-06-13",2.5671,2.5671,2.5431,2.5431,10100.0],["1996-06-14",2.5431,2.5671,2.5431,2.5671,21900.0],["1996-06-17",2.5671,2.5671,2.5431,2.5431,18200.0],["1996-06-18",2.5671,2.5911,2.5431,2.5431,38900.0],["1996-06-19",2.5191,2.5431,2.4951,2.4951,36800.0],["1996-06-20",2.5191,2.5431,2.5191,2.5191,22400.0],["1996-06-21",2.5191,2.5671,2.5191,2.5671,17300.0],["1996-06-24",2.5671,2.5911,2.5671,2.5671,21700.0],["1996-06-25",2.5911,2.6151,2.5791,2.6151,18100.0],["1996-06-26",2.5911,2.687,2.5911,2.6151,22600.0],["1996-06-27",2.6391,2.6391,2.6151,2.6151,9100.0],["1996-06-28",2.6391,2.663,2.6151,2.663,31300.0],["1996-07-01",2.663,2.711,2.663,2.711,48300.0],["1996-07-02",2.711,2.735,2.6631,2.687,59400.0],["1996-07-03",2.6631,2.687,2.6631,2.687,8600.0],["1996-07-05",2.6631,2.711,2.6631,2.687,2200.0],["1996-07-08",2.711,2.711,2.6631,2.687,16700.0],["1996-07-09",2.687,2.711,2.6631,2.687,11700.0],["1996-07-10",2.663,2.687,2.6151,2.663,39200.0],["1996-07-11",2.6391,2.663,2.6151,2.663,21100.0],["1996-07-12",2.663,2.687,2.6391,2.663,11500.0],["1996-07-15",2.6413,2.6413,2.592,2.592,6500.0],["1996-07-16",2.592,2.6166,2.5673,2.592,321600.0],["1996-07-17",2.592,2.592,2.5426,2.592,228400.0],["1996-07-18",2.592,2.592,2.5426,2.5673,101000.0],["1996-07-19",2.5673,2.5673,2.5426,2.5426,61500.0],["1996-07-22",2.5673,2.5673,2.5179,2.5426,53700.0],["1996-07-23",2.5673,2.5673,2.5179,2.5179,22300.0],["1996-07-24",2.5179,2.5673,2.5179,2.5673,19600.0],["1996-07-25",2.5426,2.6166,2.5179,2.592,17700.0],["1996-07-26",2.592,2.6166,2.5426,2.5426,18700.0],["1996-07-29",2.5673,2.5673,2.5179,2.5179,76000.0],["1996-07-30",2.5179,2.5426,2.5179,2.5302,27800.0],["1996-07-31",2.5426,2.5673,2.5426,2.5673,12500.0],["1996-08-01",2.592,2.592,2.4932,2.4932,66900.0],["1996-08-02",2.5426,2.592,2.5426,2.592,36000.0],["1996-08-05",2.592,2.592,2.5673,2.592,49300.0],["1996-08-06",2.592,2.592,2.5426,2.5426,47700.0],["1996-08-07",2.5426,2.5673,2.5179,2.5426,57900.0],["1996-08-08",2.5179,2.592,2.5179,2.592,31600.0],["1996-08-09",2.592,2.592,2.5673,2.5673,27400.0],["1996-08-12",2.592,2.592,2.5179,2.592,23600.0],["1996-08-13",2.5673,2.592,2.5426,2.5673,28100.0],["1996-08-14",2.592,2.592,2.5426,2.592,16500.0],["1996-08-15",2.592,2.592,2.5673,2.5673,38400.0],["1996-08-16",2.5673,2.592,2.5673,2.5673,11400.0],["1996-08-19",2.5673,2.6413,2.5426,2.6166,14200.0],["1996-08-20",2.6166,2.6166,2.592,2.6166,16600.0],["1996-08-21",2.592,2.592,2.5673,2.592,8900.0],["1996-08-22",2.592,2.6166,2.592,2.6166,23300.0],["1996-08-23",2.6166,2.6413,2.6043,2.6166,22200.0],["1996-08-26",2.6166,2.6413,2.592,2.592,28100.0],["1996-08-27",2.6166,2.6166,2.592,2.592,27700.0],["1996-08-28",2.6166,2.6166,2.5673,2.592,24600.0],["1996-08-29",2.5673,2.5673,2.5426,2.5426,42200.0],["1996-08-30",2.5426,2.5673,2.5426,2.5426,30700.0],["1996-09-03",2.5673,2.5673,2.5426,2.5673,9100.0],["1996-09-04",2.5673,2.5673,2.5426,2.5426,39200.0],["1996-09-05",2.5426,2.5673,2.5426,2.5673,26000.0],["1996-09-06",2.5673,2.592,2.5426,2.5673,35800.0],["1996-09-09",2.5673,2.592,2.5426,2.5673,10800.0],["1996-09-10",2.5673,2.6166,2.5673,2.6166,32700.0],["1996-09-11",2.6166,2.6413,2.592,2.592,29700.0],["1996-09-12",2.6166,2.666,2.6166,2.666,19600.0],["1996-09-13",2.6413,2.7154,2.6413,2.7154,23700.0],["1996-09-16",2.7401,2.7401,2.6166,2.6413,41900.0],["1996-09-17",2.6413,2.666,2.6166,2.6413,31700.0],["1996-09-18",2.666,2.666,2.6413,2.666,24600.0],["1996-09-19",2.6413,2.666,2.6413,2.6413,28700.0],["1996-09-20",2.6413,2.6907,2.6413,2.6413,25000.0],["1996-09-23",2.6413,2.666,2.6413,2.6413,29900.0],["1996-09-24",2.666,2.666,2.6413,2.6413,59200.0],["1996-09-25",2.666,2.6907,2.666,2.6907,41500.0],["1996-09-26",2.666,2.7154,2.666,2.6907,31600.0],["1996-09-27",2.666,2.6907,2.6166,2.6166,114800.0],["1996-09-30",2.6413,2.6907,2.6413,2.666,44800.0],["1996-10-01",2.666,2.7154,2.666,2.6907,35300.0],["1996-10-02",2.6907,2.7401,2.6907,2.7154,36000.0],["1996-10-03",2.7154,2.7648,2.6907,2.7648,23600.0],["1996-10-04",2.7401,2.7894,2.7401,2.7894,63300.0],["1996-10-07",2.7894,2.8635,2.7894,2.8388,29200.0],["1996-10-08",2.8635,2.8635,2.8388,2.8635,24200.0],["1996-10-09",2.8635,2.8635,2.8141,2.8141,46500.0],["1996-10-10",2.8388,2.8388,2.8141,2.8388,22100.0],["1996-10-11",2.8388,2.9622,2.8388,2.9622,47800.0],["1996-10-14",2.9376,2.9622,2.9129,2.9376,37200.0],["1996-10-15",2.9152,2.9152,2.8645,2.8899,49400.0],["1996-10-16",2.8899,2.8899,2.8645,2.8645,36300.0],["1996-10-17",2.8645,2.8899,2.8392,2.8392,1241400.0],["1996-10-18",2.8645,2.8645,2.8392,2.8392,41100.0],["1996-10-21",2.8392,2.8392,2.8138,2.8392,14700.0],["1996-10-22",2.8392,2.8392,2.7885,2.7885,33100.0],["1996-10-23",2.8138,2.8138,2.7885,2.8138,25200.0],["1996-10-24",2.8138,2.8138,2.7885,2.8138,50600.0],["1996-10-25",2.8138,2.8899,2.8138,2.8899,20200.0],["1996-10-28",2.8899,2.8899,2.8392,2.8392,17300.0],["1996-10-29",2.8392,2.8899,2.8392,2.8645,14300.0],["1996-10-30",2.8899,2.9152,2.8645,2.9152,34800.0],["1996-10-31",2.8899,2.9659,2.8899,2.9659,33400.0],["1996-11-01",3.0166,3.0166,2.9152,2.9406,59900.0],["1996-11-04",2.9152,2.9659,2.9152,2.9659,27100.0],["1996-11-05",2.9406,3.0166,2.9406,3.0166,35200.0],["1996-11-06",3.0166,3.0927,2.9913,3.0166,71100.0],["1996-11-07",3.0166,3.042,3.0166,3.042,28700.0],["1996-11-08",3.042,3.118,3.042,3.118,50400.0],["1996-11-11",3.0673,3.118,3.0673,3.0673,32300.0],["1996-11-12",3.0673,3.0927,3.0166,3.0166,21500.0],["1996-11-13",3.0166,3.118,3.0166,3.118,38000.0],["1996-11-14",3.0927,3.118,3.0927,3.0927,25600.0],["1996-11-15",3.0673,3.0927,3.0166,3.042,24600.0],["1996-11-18",3.042,3.042,3.0166,3.042,22600.0],["1996-11-19",3.0166,3.0673,3.0166,3.0673,27900.0],["1996-11-20",3.042,3.0927,3.042,3.0927,19900.0],["1996-11-21",3.0673,3.0927,3.042,3.042,18000.0],["1996-11-22",3.042,3.0673,2.9913,3.0166,16900.0],["1996-11-25",2.9913,3.042,2.9913,3.0166,19500.0],["1996-11-26",3.0166,3.0673,3.0166,3.042,12400.0],["1996-11-27",3.0673,3.0673,3.042,3.0673,15800.0],["1996-11-29",3.0673,3.0927,3.042,3.0927,10000.0],["1996-12-02",3.0927,3.0927,3.042,3.0673,26000.0],["1996-12-03",3.0673,3.118,3.0673,3.118,26700.0],["1996-12-04",3.0927,3.118,3.0673,3.0927,26600.0],["1996-12-05",3.0927,3.118,3.0673,3.0673,13400.0],["1996-12-06",3.0927,3.118,3.0673,3.118,13200.0],["1996-12-09",3.118,3.1434,3.118,3.118,49400.0],["1996-12-10",3.118,3.1434,3.118,3.118,32300.0],["1996-12-11",3.1434,3.1434,3.118,3.118,39000.0],["1996-12-12",3.118,3.1687,3.118,3.1434,17900.0],["1996-12-13",3.1434,3.1687,3.118,3.1434,19700.0],["1996-12-16",3.1687,3.1941,3.1434,3.1687,28500.0],["1996-12-17",3.1434,3.1434,3.118,3.118,40600.0],["1996-12-18",3.1434,3.1687,3.1434,3.1687,27100.0],["1996-12-19",3.118,3.1687,3.118,3.1687,40300.0],["1996-12-20",3.1687,3.1687,3.118,3.1434,35100.0],["1996-12-23",3.1687,3.1687,3.118,3.118,20400.0],["1996-12-24",3.118,3.1434,3.118,3.118,10800.0],["1996-12-26",3.118,3.1941,3.118,3.1941,20500.0],["1996-12-27",3.1687,3.1941,3.1687,3.1941,15500.0],["1996-12-30",3.1687,3.1941,3.1687,3.1941,28700.0],["1996-12-31",3.1687,3.2448,3.1687,3.2194,52200.0],["1997-01-02",3.2194,3.2448,3.1434,3.1687,56200.0],["1997-01-03",3.1687,3.2448,3.1687,3.2194,39100.0],["1997-01-06",3.1687,3.2701,3.1687,3.2448,36800.0],["1997-01-07",3.2448,3.2701,3.2448,3.2448,29700.0],["1997-01-08",3.2194,3.3208,3.2194,3.3208,72600.0],["1997-01-09",3.2955,3.3715,3.2701,3.3208,30400.0],["1997-01-10",3.3462,3.4476,3.3208,3.4222,85200.0],["1997-01-13",3.3715,3.4983,3.3715,3.4983,81700.0],["1997-01-14",3.5743,3.5743,3.4476,3.4983,122400.0],["1997-01-15",3.4755,3.4755,3.3717,3.4495,85000.0],["1997-01-16",3.4495,3.4755,3.4236,3.4755,40700.0],["1997-01-17",3.4495,3.5014,3.3717,3.3717,49100.0],["1997-01-20",3.3977,3.4236,3.3977,3.4236,24400.0],["1997-01-21",3.4495,3.4495,3.3199,3.3458,54700.0],["1997-01-22",3.3717,3.3717,3.2939,3.3458,38100.0],["1997-01-23",3.3199,3.3977,3.3199,3.3458,29000.0],["1997-01-24",3.3199,3.3458,3.2939,3.3458,24600.0],["1997-01-27",3.3458,3.3458,3.3198,3.3198,13200.0],["1997-01-28",3.3199,3.3717,3.3199,3.3458,15400.0],["1997-01-29",3.3458,3.3717,3.3198,3.3198,29900.0],["1997-01-30",3.3717,3.4755,3.3458,3.4755,19800.0],["1997-01-31",3.4495,3.4755,3.4236,3.4236,20100.0],["1997-02-03",3.5014,3.5014,3.4495,3.5014,35300.0],["1997-02-04",3.5014,3.5014,3.4495,3.4755,21600.0],["1997-02-05",3.5014,3.5014,3.4495,3.4755,12100.0],["1997-02-06",3.5014,3.5014,3.4236,3.4236,17500.0],["1997-02-07",3.4495,3.4495,3.3977,3.4495,7000.0],["1997-02-10",3.4236,3.4495,3.3458,3.3588,14400.0],["1997-02-11",3.3717,3.3977,3.3458,3.3717,12800.0],["1997-02-12",3.3717,3.4236,3.3717,3.4236,28800.0],["1997-02-13",3.4495,3.4755,3.4495,3.4755,20000.0],["1997-02-14",3.4495,3.5273,3.4495,3.4755,22200.0],["1997-02-18",3.4755,3.4755,3.4495,3.4755,11300.0],["1997-02-19",3.5014,3.5014,3.4495,3.5014,27200.0],["1997-02-20",3.4755,3.5014,3.4236,3.4236,9400.0],["1997-02-21",3.3977,3.4495,3.3977,3.4236,5600.0],["1997-02-24",3.4236,3.5014,3.3977,3.4495,9100.0],["1997-02-25",3.5014,3.5273,3.4495,3.5014,15900.0],["1997-02-26",3.4755,3.5014,3.4495,3.4495,8800.0],["1997-02-27",3.4495,3.5014,3.4495,3.5014,29400.0],["1997-02-28",3.5014,3.5792,3.4755,3.5273,42000.0],["1997-03-03",3.5533,3.5533,3.5273,3.5533,8500.0],["1997-03-04",3.5533,3.6311,3.5014,3.6051,23300.0],["1997-03-05",3.5533,3.5792,3.5273,3.5273,32700.0],["1997-03-06",3.5273,3.5273,3.4755,3.4755,32500.0],["1997-03-07",3.4755,3.6051,3.4755,3.5273,27600.0],["1997-03-10",3.5014,3.5273,3.4755,3.5273,17600.0],["1997-03-11",3.4755,3.4755,3.4236,3.4236,21200.0],["1997-03-12",3.4236,3.4495,3.3977,3.4495,33200.0],["1997-03-13",3.4495,3.4495,3.3977,3.4236,18100.0],["1997-03-14",3.4495,3.4495,3.3977,3.3977,9600.0],["1997-03-17",3.4236,3.4495,3.3977,3.4236,27600.0],["1997-03-18",3.4495,3.5014,3.3977,3.3977,20000.0],["1997-03-19",3.4236,3.4495,3.3717,3.3977,60300.0],["1997-03-20",3.4236,3.4236,3.3717,3.3717,29000.0],["1997-03-21",3.3717,3.3977,3.3458,3.3717,23600.0],["1997-03-24",3.3977,3.3977,3.3458,3.3977,32500.0],["1997-03-25",3.3717,3.3977,3.3717,3.3977,14700.0],["1997-03-26",3.3458,3.3458,3.268,3.2939,36100.0],["1997-03-27",3.2939,3.2939,3.268,3.268,31200.0],["1997-03-31",3.268,3.268,3.1902,3.2161,25000.0],["1997-04-01",3.242,3.268,3.2161,3.242,22300.0],["1997-04-02",3.242,3.2939,3.242,3.268,29200.0],["1997-04-03",3.268,3.268,3.242,3.268,13600.0],["1997-04-04",3.268,3.268,3.1902,3.2161,16200.0],["1997-04-07",3.268,3.2939,3.242,3.242,17000.0],["1997-04-08",3.2939,3.3717,3.268,3.3717,17900.0],["1997-04-09",3.3458,3.3977,3.3458,3.3717,14700.0],["1997-04-10",3.3458,3.3977,3.3458,3.3977,11200.0],["1997-04-11",3.3717,3.3977,3.3458,3.3458,76800.0],["1997-04-14",3.3224,3.3224,3.2958,3.2958,7600.0],["1997-04-15",3.2958,3.3756,3.2958,3.3224,12600.0],["1997-04-16",3.3224,3.3756,3.2958,3.349,4600.0],["1997-04-17",3.3224,3.3756,3.3224,3.3756,14500.0],["1997-04-18",3.349,3.3756,3.349,3.3756,10800.0],["1997-04-21",3.3756,3.3756,3.3224,3.3224,10300.0],["1997-04-22",3.349,3.349,3.3224,3.349,7100.0],["1997-04-23",3.3756,3.4021,3.3224,3.3224,19900.0],["1997-04-24",3.2958,3.3756,3.2958,3.3756,12900.0],["1997-04-25",3.3224,3.349,3.3224,3.3224,6600.0],["1997-04-28",3.3224,3.349,3.2958,3.3224,12600.0],["1997-04-29",3.3756,3.3756,3.3224,3.3224,18500.0],["1997-04-30",3.3756,3.3756,3.2958,3.3224,14800.0],["1997-05-01",3.3756,3.3756,3.3224,3.349,37700.0],["1997-05-02",3.3756,3.3756,3.3224,3.349,35400.0],["1997-05-05",3.349,3.3756,3.3224,3.349,62700.0],["1997-05-06",3.3224,3.3224,3.2958,3.3224,50500.0],["1997-05-07",3.349,3.349,3.2692,3.3224,17500.0],["1997-05-08",3.3224,3.3224,3.2692,3.2958,29100.0],["1997-05-09",3.2958,3.3224,3.2692,3.2958,59300.0],["1997-05-12",3.3224,3.3224,3.2692,3.2958,14700.0],["1997-05-13",3.2958,3.2958,3.2692,3.2958,10300.0],["1997-05-14",3.2958,3.2958,3.2692,3.2958,22100.0],["1997-05-15",3.2692,3.2958,3.2427,3.2427,26300.0],["1997-05-16",3.2958,3.2958,3.2692,3.2692,21900.0],["1997-05-19",3.2692,3.2692,3.2161,3.2161,16200.0],["1997-05-20",3.2692,3.2692,3.2161,3.2692,20400.0],["1997-05-21",3.2692,3.2692,3.2427,3.2427,9000.0],["1997-05-22",3.2692,3.349,3.2427,3.349,91000.0],["1997-05-23",3.349,3.3756,3.349,3.3756,4900.0],["1997-05-27",3.349,3.4021,3.349,3.4021,23300.0],["1997-05-28",3.4021,3.4287,3.4021,3.4287,21500.0],["1997-05-29",3.4819,3.4819,3.4287,3.4819,8000.0],["1997-05-30",3.4287,3.4819,3.4021,3.4819,14700.0],["1997-06-02",3.4819,3.5085,3.4819,3.5085,14700.0],["1997-06-03",3.5085,3.5085,3.4553,3.4553,9900.0],["1997-06-04",3.4819,3.4819,3.4553,3.4553,6700.0],["1997-06-05",3.4819,3.4819,3.4287,3.4819,13600.0],["1997-06-06",3.4819,3.4819,3.4021,3.4553,16900.0],["1997-06-09",3.4819,3.5085,3.4553,3.5085,8300.0],["1997-06-10",3.5084,3.535,3.5084,3.535,13400.0],["1997-06-11",3.4819,3.5085,3.4819,3.5085,15900.0],["1997-06-12",3.5084,3.5616,3.5084,3.535,17300.0],["1997-06-13",3.5085,3.5616,3.4819,3.5616,19900.0],["1997-06-16",3.535,3.5882,3.535,3.5616,23300.0],["1997-06-17",3.5882,3.6148,3.535,3.6148,26100.0],["1997-06-18",3.5882,3.6148,3.5616,3.5616,7400.0],["1997-06-19",3.5882,3.5882,3.5616,3.5882,10300.0],["1997-06-20",3.5616,3.6148,3.5616,3.5882,22400.0],["1997-06-23",3.5882,3.6148,3.5882,3.6148,19200.0],["1997-06-24",3.6148,3.6148,3.5882,3.5882,24200.0],["1997-06-25",3.5882,3.6148,3.5882,3.5882,6000.0],["1997-06-26",3.6148,3.6945,3.6148,3.6413,37300.0],["1997-06-27",3.6413,3.6812,3.6413,3.6679,58200.0],["1997-06-30",3.6679,3.6945,3.6413,3.6679,24000.0],["1997-07-01",3.6413,3.7211,3.6413,3.7211,29600.0],["1997-07-02",3.7211,3.7477,3.6945,3.7344,11400.0],["1997-07-03",3.7211,3.7477,3.7211,3.7211,2700.0],["1997-07-07",3.7477,3.7742,3.7211,3.7344,19500.0],["1997-07-08",3.7742,3.8008,3.7477,3.8008,33700.0],["1997-07-09",3.8274,3.854,3.8008,3.854,62500.0],["1997-07-10",3.8274,3.8806,3.8274,3.8407,15400.0],["1997-07-11",3.8274,3.854,3.8274,3.8407,27400.0],["1997-07-14",3.8274,3.854,3.8274,3.8407,44800.0],["1997-07-15",3.8032,3.8304,3.7896,3.8032,65700.0],["1997-07-16",3.8032,3.8032,3.6945,3.7217,19300.0],["1997-07-17",3.6945,3.7353,3.6538,3.7217,875800.0],["1997-07-18",3.7353,3.7353,3.6945,3.6945,7300.0],["1997-07-21",3.681,3.681,3.6538,3.6674,12500.0],["1997-07-22",3.681,3.681,3.6402,3.6538,17600.0],["1997-07-23",3.6674,3.7081,3.6538,3.7081,17600.0],["1997-07-24",3.7217,3.7353,3.6945,3.7353,22800.0],["1997-07-25",3.7625,3.7625,3.7217,3.7489,7500.0],["1997-07-28",3.7489,3.8304,3.7489,3.8032,20000.0],["1997-07-29",3.8168,3.8847,3.8168,3.8711,44100.0],["1997-07-30",3.8847,3.939,3.8304,3.8575,24700.0],["1997-07-31",3.8711,3.8711,3.8032,3.8032,22200.0],["1997-08-01",3.8575,3.8575,3.8032,3.8304,15500.0],["1997-08-04",3.8304,3.8304,3.8032,3.8032,12300.0],["1997-08-05",3.776,3.8575,3.776,3.844,26300.0],["1997-08-06",3.8304,3.9119,3.8304,3.8847,14800.0],["1997-08-07",3.8575,3.8847,3.8304,3.8575,23100.0],["1997-08-08",3.8304,3.8711,3.8304,3.844,24900.0],["1997-08-11",3.8575,3.8847,3.8439,3.8847,8000.0],["1997-08-12",3.8711,3.9119,3.8304,3.8575,11400.0],["1997-08-13",3.8575,3.8575,3.8304,3.8575,10400.0],["1997-08-14",3.8847,3.8847,3.8032,3.8304,11700.0],["1997-08-15",3.8032,3.8304,3.776,3.8032,4100.0],["1997-08-18",3.8032,3.8304,3.7489,3.7625,11000.0],["1997-08-19",3.7896,3.8032,3.7217,3.7217,13600.0],["1997-08-20",3.7489,3.7896,3.7489,3.7896,12400.0],["1997-08-21",3.7625,3.8032,3.7625,3.776,6300.0],["1997-08-22",3.7896,3.8168,3.7625,3.8168,7100.0],["1997-08-25",3.7896,3.844,3.7896,3.844,5600.0],["1997-08-26",3.8711,3.8983,3.8304,3.8847,29300.0],["1997-08-27",3.8575,3.8847,3.8575,3.8847,4600.0],["1997-08-28",3.8847,3.8847,3.8575,3.8711,16100.0],["1997-08-29",3.8711,3.8711,3.8032,3.8032,16200.0],["1997-09-02",3.8168,3.8304,3.776,3.776,44700.0],["1997-09-03",3.776,3.8304,3.776,3.8304,11400.0],["1997-09-04",3.8304,3.8304,3.776,3.8032,16900.0],["1997-09-05",3.8032,3.8575,3.8032,3.8575,16700.0],["1997-09-08",3.8847,3.8983,3.8847,3.8847,9100.0],["1997-09-09",3.8847,3.8847,3.8575,3.8711,10600.0],["1997-09-10",3.9119,3.9662,3.8847,3.9119,20100.0],["1997-09-11",3.8983,3.9119,3.8711,3.8711,17800.0],["1997-09-12",3.8168,3.9119,3.8168,3.8983,22000.0],["1997-09-15",3.9119,3.9934,3.8847,3.9662,40600.0],["1997-09-16",3.9934,4.102,3.9934,4.0749,36100.0],["1997-09-17",4.0884,4.102,4.0477,4.0613,49800.0],["1997-09-18",4.0749,4.1835,4.0749,4.1292,47000.0],["1997-09-19",4.1292,4.1564,4.0749,4.102,55800.0],["1997-09-22",4.1156,4.1156,4.0477,4.0477,15500.0],["1997-09-23",4.0749,4.102,4.0341,4.102,20400.0],["1997-09-24",4.102,4.1699,4.102,4.1428,21400.0],["1997-09-25",4.1699,4.1835,4.1564,4.1564,18300.0],["1997-09-26",4.102,4.1699,4.102,4.102,32500.0],["1997-09-29",4.102,4.1428,4.102,4.1428,21100.0],["1997-09-30",4.0884,4.1564,4.0749,4.1564,23800.0],["1997-10-01",4.1699,4.1835,4.1564,4.1564,17000.0],["1997-10-02",4.102,4.1292,4.0749,4.1292,13200.0],["1997-10-03",4.1428,4.1699,4.0069,4.0477,54300.0],["1997-10-06",4.0477,4.0749,4.0477,4.0613,24500.0],["1997-10-07",4.0749,4.0749,4.0069,4.0205,62100.0],["1997-10-08",4.0205,4.102,4.0205,4.102,23900.0],["1997-10-09",4.0749,4.102,4.0205,4.0749,9900.0],["1997-10-10",4.0477,4.0884,4.0205,4.0884,8800.0],["1997-10-13",4.1156,4.1971,4.1156,4.1971,27500.0],["1997-10-14",4.1699,4.2107,4.1564,4.2107,51300.0],["1997-10-15",4.1863,4.214,4.1586,4.214,8700.0],["1997-10-16",4.214,4.2417,4.1863,4.1863,13000.0],["1997-10-17",4.1586,4.1863,4.1586,4.1724,18000.0],["1997-10-20",4.1308,4.1447,4.1031,4.1308,10000.0],["1997-10-21",4.117,4.1308,4.0754,4.1031,13800.0],["1997-10-22",4.0893,4.0893,3.9784,4.0477,12800.0],["1997-10-23",3.9229,3.9784,3.8952,3.9645,14900.0],["1997-10-24",3.9922,3.9922,3.9645,3.9922,5500.0],["1997-10-27",3.9922,3.9922,3.9091,3.9645,6300.0],["1997-10-28",3.8813,3.9922,3.8536,3.9506,15800.0],["1997-10-29",3.9645,3.9645,3.9091,3.9368,12200.0],["1997-10-30",3.9368,3.9506,3.8952,3.9506,4000.0],["1997-10-31",3.9506,3.9506,3.8813,3.9091,9900.0],["1997-11-03",3.9368,3.9784,3.8952,3.8952,19400.0],["1997-11-04",3.8952,3.9229,3.8675,3.8952,13100.0],["1997-11-05",3.8675,3.9091,3.8536,3.8536,7600.0],["1997-11-06",3.8813,3.9091,3.8259,3.8536,23000.0],["1997-11-07",3.8536,3.8536,3.8259,3.8536,14300.0],["1997-11-10",3.8813,3.8813,3.8536,3.8675,9100.0],["1997-11-11",3.8675,3.8813,3.8259,3.8536,16400.0],["1997-11-12",3.8259,3.8259,3.7843,3.7843,8100.0],["1997-11-13",3.7843,3.7843,3.6318,3.6734,26200.0],["1997-11-14",3.6734,3.7011,3.6457,3.6873,20000.0],["1997-11-17",3.7704,3.7982,3.7704,3.7982,7300.0],["1997-11-18",3.7982,3.9091,3.7982,3.9091,7400.0],["1997-11-19",3.8952,3.9368,3.8952,3.9368,7700.0],["1997-11-20",3.9368,3.9506,3.8259,3.8259,39000.0],["1997-11-21",3.8259,3.8259,3.7704,3.7982,24400.0],["1997-11-24",3.7704,3.8952,3.715,3.8952,49600.0],["1997-11-25",3.8675,3.9368,3.8675,3.9368,20700.0],["1997-11-26",3.9506,3.9506,3.8952,3.9368,7800.0],["1997-11-28",3.9368,3.9506,3.9091,3.9091,3700.0],["1997-12-01",3.9091,3.9368,3.8813,3.9368,6600.0],["1997-12-02",3.8536,3.8952,3.8397,3.8813,17300.0],["1997-12-03",3.8259,3.8813,3.7982,3.8675,7700.0],["1997-12-04",3.9091,3.9091,3.7843,3.8259,13900.0],["1997-12-05",3.7704,3.7982,3.6595,3.6873,41200.0],["1997-12-08",3.7011,3.7566,3.6873,3.7288,144300.0],["1997-12-09",3.7427,3.7566,3.7011,3.7011,36100.0],["1997-12-10",3.7011,3.7011,3.6595,3.6595,33000.0],["1997-12-11",3.6734,3.6734,3.6318,3.6595,56100.0],["1997-12-12",3.6595,3.6595,3.6457,3.6457,51100.0],["1997-12-15",3.5902,3.6318,3.5902,3.6318,36800.0],["1997-12-16",3.6318,3.6318,3.6041,3.6041,61900.0],["1997-12-17",3.6041,3.6595,3.5764,3.6595,60200.0],["1997-12-18",3.6734,3.6873,3.6318,3.6595,22800.0],["1997-12-19",3.6457,3.6734,3.618,3.6734,48000.0],["1997-12-22",3.6873,3.6873,3.6318,3.6457,63300.0],["1997-12-23",3.6734,3.8813,3.6734,3.8675,27100.0],["1997-12-24",3.8259,3.8259,3.7843,3.7982,6300.0],["1997-12-26",3.7704,3.7704,3.715,3.7427,19800.0],["1997-12-29",3.7843,3.8675,3.7843,3.8675,14200.0],["1997-12-30",3.8675,4.1031,3.8536,4.0477,49200.0],["1997-12-31",4.0615,4.0893,4.0199,4.0338,9800.0],["1998-01-02",4.0061,4.0338,3.9784,3.9922,73900.0],["1998-01-05",3.9922,4.0199,3.9645,3.9922,18800.0],["1998-01-06",3.9784,3.9784,3.9091,3.9091,31700.0],["1998-01-07",3.9229,3.9645,3.8952,3.9506,9800.0],["1998-01-08",3.9506,4.0338,3.9506,3.9922,26300.0],["1998-01-09",3.9922,3.9922,3.9229,3.9368,32400.0],["1998-01-12",3.9091,3.9645,3.9091,3.9506,53500.0],["1998-01-13",3.9506,3.9784,3.9229,3.9784,55100.0],["1998-01-14",3.9959,4.0243,3.9676,3.9959,28900.0],["1998-01-15",3.9676,3.9959,3.9534,3.9818,25100.0],["1998-01-16",3.9818,3.9818,3.9393,3.9393,47600.0],["1998-01-20",3.9534,4.0243,3.9534,4.0243,22700.0],["1998-01-21",4.0101,4.081,4.0101,4.0526,42600.0],["1998-01-22",4.081,4.1093,4.0668,4.081,23000.0],["1998-01-23",4.081,4.166,4.081,4.1376,27800.0],["1998-01-26",4.081,4.166,4.0526,4.166,33700.0],["1998-01-27",4.1518,4.1518,3.9959,3.9959,38400.0],["1998-01-28",4.0243,4.0243,3.9959,4.0101,21100.0],["1998-01-29",4.0243,4.0526,3.9959,4.0243,7600.0],["1998-01-30",4.0243,4.0243,3.7834,3.7834,56600.0],["1998-02-02",3.8826,3.9818,3.8826,3.9818,26800.0],["1998-02-03",3.9818,4.2227,3.9676,4.1801,71200.0],["1998-02-04",4.1235,4.251,4.0243,4.2227,68400.0],["1998-02-05",4.2227,4.251,4.2085,4.2085,40000.0],["1998-02-06",4.1943,4.2085,4.1235,4.166,21400.0],["1998-02-09",4.1943,4.1943,4.1376,4.166,19000.0],["1998-02-10",4.1943,4.2368,4.0951,4.1235,43200.0],["1998-02-11",4.0101,4.0526,3.9676,4.0526,15900.0],["1998-02-12",4.0243,4.081,3.9959,4.081,13000.0],["1998-02-13",4.1093,4.1376,4.081,4.1235,10200.0],["1998-02-17",4.1518,4.166,4.1093,4.1235,13400.0],["1998-02-18",4.1376,4.1801,4.1093,4.1093,19800.0],["1998-02-19",4.1093,4.1376,4.0526,4.0668,29200.0],["1998-02-20",4.0668,4.1376,4.0668,4.1376,29000.0],["1998-02-23",4.166,4.1801,4.0384,4.0384,30100.0],["1998-02-24",4.0668,4.0668,3.9818,3.9818,7400.0],["1998-02-25",4.0384,4.0951,4.0384,4.081,25300.0],["1998-02-26",4.081,4.0951,4.0384,4.0384,21800.0],["1998-02-27",4.0243,4.0243,3.9818,3.9818,14400.0],["1998-03-02",3.9959,4.1093,3.9818,4.081,31700.0],["1998-03-03",4.0526,4.081,3.9818,3.9959,19100.0],["1998-03-04",4.0101,4.081,3.9959,4.081,6600.0],["1998-03-05",4.0668,4.081,4.0526,4.081,5000.0],["1998-03-06",4.1093,4.1376,4.1093,4.1376,2900.0],["1998-03-09",4.166,4.2227,4.081,4.1235,14100.0],["1998-03-10",4.081,4.1376,4.0526,4.0668,22200.0],["1998-03-11",4.0384,4.0526,3.9818,4.0101,8700.0],["1998-03-12",4.0243,4.0243,3.9393,3.9534,13800.0],["1998-03-13",3.9818,3.9959,3.9109,3.9393,20100.0],["1998-03-16",3.9393,4.2652,3.9393,4.1518,46700.0],["1998-03-17",4.1801,4.3077,4.166,4.2793,39100.0],["1998-03-18",4.2793,4.2935,4.2652,4.2793,18100.0],["1998-03-19",4.2935,4.2935,4.2793,4.2935,7100.0],["1998-03-20",4.2793,4.2935,4.1376,4.1943,47900.0],["1998-03-23",4.1943,4.2227,4.081,4.081,16100.0],["1998-03-24",4.1376,4.1376,4.0243,4.0384,25400.0],["1998-03-25",4.0526,4.0951,4.0384,4.081,15100.0],["1998-03-26",4.081,4.1093,4.0668,4.0951,15000.0],["1998-03-27",4.1235,4.1376,4.081,4.0951,4900.0],["1998-03-30",4.0951,4.1093,4.081,4.081,4500.0],["1998-03-31",4.1093,4.1518,4.0668,4.0951,16300.0],["1998-04-01",4.0951,4.1943,4.0951,4.1801,18500.0],["1998-04-02",4.2085,4.2368,4.1376,4.1801,13100.0],["1998-04-03",4.1235,4.1943,4.1235,4.1801,19900.0],["1998-04-06",4.2368,4.251,4.1235,4.1801,30200.0],["1998-04-07",4.1801,4.1943,4.1235,4.1801,13600.0],["1998-04-08",4.1943,4.2652,4.1943,4.2085,31100.0],["1998-04-09",4.1943,4.2652,4.1943,4.2227,7100.0],["1998-04-13",4.3077,4.3218,4.2793,4.2935,15100.0],["1998-04-14",4.2825,4.3693,4.2825,4.3259,12700.0],["1998-04-15",4.3114,4.3404,4.2536,4.2825,20200.0],["1998-04-16",4.2825,4.3404,4.2825,4.3404,20200.0],["1998-04-17",4.3259,4.3404,4.297,4.3259,7200.0],["1998-04-20",4.3259,4.3259,4.2825,4.297,13300.0],["1998-04-21",4.1523,4.2246,4.1523,4.2246,21700.0],["1998-04-22",4.1957,4.2391,4.1957,4.2391,13500.0],["1998-04-23",4.2246,4.3114,4.1957,4.2536,11500.0],["1998-04-24",4.2825,4.2825,4.2391,4.2536,9200.0],["1998-04-27",4.2246,4.2391,4.1668,4.1668,10200.0],["1998-04-28",4.1812,4.2246,4.1668,4.1812,19000.0],["1998-04-29",4.2102,4.2391,4.1668,4.1812,14800.0],["1998-04-30",4.2102,4.2246,4.1523,4.1523,53100.0],["1998-05-01",4.2246,4.3114,4.2246,4.2536,20700.0],["1998-05-04",4.2536,4.268,4.1957,4.2102,62500.0],["1998-05-05",4.2102,4.2246,4.1812,4.1957,7100.0],["1998-05-06",4.1668,4.1957,4.1378,4.1668,26800.0],["1998-05-07",4.1378,4.1523,4.1089,4.1234,16300.0],["1998-05-08",4.1089,4.1234,4.08,4.1089,13900.0],["1998-05-11",4.0944,4.1523,4.08,4.1089,11100.0],["1998-05-12",4.1089,4.1089,4.0221,4.08,31000.0],["1998-05-13",4.051,4.1089,4.051,4.0655,8600.0],["1998-05-14",4.08,4.08,4.0221,4.051,18600.0],["1998-05-15",4.0366,4.08,4.0366,4.08,16100.0],["1998-05-18",4.051,4.051,4.0221,4.0365,19100.0],["1998-05-19",4.0366,4.1089,4.0366,4.0655,5200.0],["1998-05-20",4.051,4.051,4.0366,4.051,10800.0],["1998-05-21",4.051,4.0655,4.0076,4.0365,16400.0],["1998-05-22",4.0365,4.051,4.0365,4.0365,3000.0],["1998-05-26",4.0366,4.051,3.9931,4.0076,15600.0],["1998-05-27",4.0076,4.0076,3.9353,3.9931,7200.0],["1998-05-28",3.9931,3.9931,3.9787,3.9787,11700.0],["1998-05-29",3.9787,4.0221,3.9642,4.0221,32300.0],["1998-06-01",4.0221,4.0221,3.9787,3.9931,8900.0],["1998-06-02",3.9931,4.0076,3.9642,3.9787,18400.0],["1998-06-03",3.9497,3.9931,3.9497,3.9787,11600.0],["1998-06-04",3.9642,4.0221,3.9642,4.0221,10500.0],["1998-06-05",4.0076,4.1089,4.0076,4.0944,8800.0],["1998-06-08",4.0944,4.1812,4.0944,4.1089,54900.0],["1998-06-09",4.1089,4.1234,4.08,4.08,26500.0],["1998-06-10",4.0944,4.0944,4.08,4.08,8500.0],["1998-06-11",4.08,4.1378,4.051,4.1089,43000.0],["1998-06-12",4.1089,4.1668,4.08,4.1523,18800.0],["1998-06-15",4.1523,4.1523,4.08,4.08,41000.0],["1998-06-16",4.08,4.1089,4.051,4.0944,32400.0],["1998-06-17",4.08,4.2246,4.08,4.1668,53700.0],["1998-06-18",4.1378,4.1523,4.1378,4.1378,42600.0],["1998-06-19",4.1523,4.1523,4.1378,4.1523,76200.0],["1998-06-22",4.1234,4.1234,4.051,4.08,37100.0],["1998-06-23",4.1089,4.1378,4.0944,4.1378,8900.0],["1998-06-24",4.1089,4.1523,4.0944,4.0944,14200.0],["1998-06-25",4.08,4.08,4.051,4.0655,4300.0],["1998-06-26",4.051,4.051,3.9787,4.0221,20400.0],["1998-06-29",4.0221,4.08,4.0221,4.051,36400.0],["1998-06-30",4.0221,4.1378,4.0076,4.0076,37300.0],["1998-07-01",4.051,4.1668,4.0366,4.1378,17400.0],["1998-07-02",4.1668,4.1668,4.1668,4.1668,2100.0],["1998-07-06",4.1668,4.1957,4.1668,4.1668,6500.0],["1998-07-07",4.1523,4.2536,4.1523,4.2102,16800.0],["1998-07-08",4.2391,4.2391,4.1957,4.2102,2500.0],["1998-07-09",4.2246,4.2536,4.1957,4.2102,7900.0],["1998-07-10",4.1668,4.1668,4.1089,4.1523,76500.0],["1998-07-13",4.1378,4.1812,4.1306,4.1378,9300.0],["1998-07-14",4.1378,4.1957,4.1378,4.1668,38300.0],["1998-07-15",4.1259,4.1555,4.1259,4.1407,8400.0],["1998-07-16",4.1703,4.2295,4.1703,4.2295,9400.0],["1998-07-17",4.2295,4.2295,4.1851,4.1851,6000.0],["1998-07-20",4.1555,4.1555,4.0964,4.1112,15100.0],["1998-07-21",4.1112,4.1555,4.0816,4.1407,20300.0],["1998-07-22",4.1703,4.1999,4.1407,4.1999,10200.0],["1998-07-23",4.1851,4.1999,4.1555,4.1703,23300.0],["1998-07-24",4.1703,4.1851,4.1703,4.1703,9500.0],["1998-07-27",4.1703,4.1851,4.1407,4.1555,19400.0],["1998-07-28",4.1851,4.1851,4.1259,4.1407,15300.0],["1998-07-29",4.1407,4.1555,4.1407,4.1407,9600.0],["1998-07-30",4.1407,4.1703,4.1407,4.1555,4000.0],["1998-07-31",4.1555,4.1555,3.9041,3.9041,56400.0],["1998-08-03",3.9781,4.0964,3.9781,4.0816,17300.0],["1998-08-04",4.0964,4.1112,4.0224,4.0224,9600.0],["1998-08-05",3.9781,4.0224,3.9337,3.9633,49100.0],["1998-08-06",3.9929,3.9929,3.9337,3.9781,10300.0],["1998-08-07",3.9781,3.9929,3.9633,3.9929,5800.0],["1998-08-10",4.0224,4.0224,3.9633,3.9781,9200.0],["1998-08-11",3.9929,4.0224,3.9633,3.9633,13600.0],["1998-08-12",3.9929,4.0668,3.9633,4.0668,10600.0],["1998-08-13",4.052,4.0816,3.9929,3.9929,40100.0],["1998-08-14",4.0224,4.0372,3.9929,3.9929,5100.0],["1998-08-17",3.9633,4.1407,3.9633,4.0816,18000.0],["1998-08-18",4.052,4.1407,4.052,4.1112,11400.0],["1998-08-19",4.0964,4.0964,3.9929,4.0668,9900.0],["1998-08-20",4.0372,4.0816,4.0224,4.052,10900.0],["1998-08-21",4.052,4.052,4.0224,4.0224,18200.0],["1998-08-24",4.052,4.052,4.0224,4.0372,2000.0],["1998-08-25",4.0372,4.052,4.0224,4.0372,12000.0],["1998-08-26",4.0224,4.0816,4.0076,4.0224,19100.0],["1998-08-27",3.9929,4.0224,3.9337,3.9337,6900.0],["1998-08-28",3.9929,3.9929,3.9337,3.9633,5200.0],["1998-08-31",3.9337,3.9337,3.7858,3.845,21000.0],["1998-09-01",3.8154,3.8302,3.7562,3.771,54300.0],["1998-09-02",3.771,3.8154,3.6675,3.771,15200.0],["1998-09-03",3.7267,3.771,3.6971,3.771,19700.0],["1998-09-04",3.771,3.8006,3.7562,3.7858,6500.0],["1998-09-08",3.771,3.8154,3.7267,3.7267,31000.0],["1998-09-09",3.7562,3.771,3.7267,3.7562,7700.0],["1998-09-10",3.7562,3.7858,3.6675,3.6675,41900.0],["1998-09-11",3.6971,3.6971,3.6379,3.6527,15100.0],["1998-09-14",3.6675,3.6675,3.6379,3.6379,32900.0],["1998-09-15",3.6675,3.6675,3.5788,3.6084,19000.0],["1998-09-16",3.6084,3.6675,3.5788,3.5936,14600.0],["1998-09-17",3.5936,3.6084,3.5936,3.6084,10900.0],["1998-09-18",3.6379,3.6527,3.6084,3.6084,22000.0],["1998-09-21",3.6084,3.7267,3.6084,3.7119,27700.0],["1998-09-22",3.7415,3.7858,3.6971,3.7119,46400.0],["1998-09-23",3.7415,3.845,3.7267,3.7858,24700.0],["1998-09-24",3.7562,3.8745,3.7562,3.845,7800.0],["1998-09-25",3.845,3.845,3.8006,3.845,5900.0],["1998-09-28",3.845,3.8893,3.845,3.8598,6700.0],["1998-09-29",3.8745,3.9781,3.8745,3.9781,15100.0],["1998-09-30",3.9929,4.0224,3.9633,4.0224,9900.0],["1998-10-01",4.0668,4.0668,3.9337,3.9337,8900.0],["1998-10-02",3.9189,3.9337,3.9189,3.9189,3300.0],["1998-10-05",3.9041,3.9189,3.845,3.9041,14300.0],["1998-10-06",3.845,3.845,3.8006,3.8006,1800.0],["1998-10-07",3.7858,3.8006,3.564,3.6379,43100.0],["1998-10-08",3.6084,3.6379,3.5492,3.6379,24300.0],["1998-10-09",3.6084,3.6675,3.5788,3.6379,16100.0],["1998-10-12",3.6527,3.6971,3.6231,3.6823,9200.0],["1998-10-13",3.6675,3.7562,3.6675,3.7415,12700.0],["1998-10-14",3.7451,3.7906,3.7299,3.7299,6600.0],["1998-10-15",3.7299,3.8664,3.7299,3.8664,7400.0],["1998-10-16",3.8664,3.8664,3.6996,3.7754,9000.0],["1998-10-19",3.7754,3.9119,3.7451,3.8816,16900.0],["1998-10-20",3.8512,3.9422,3.8209,3.8967,28500.0],["1998-10-21",3.8967,3.9422,3.8967,3.9119,10400.0],["1998-10-22",3.9119,3.9119,3.8816,3.9119,7000.0],["1998-10-23",3.9422,3.9422,3.8816,3.9119,5300.0],["1998-10-26",3.8967,3.927,3.8361,3.8967,15400.0],["1998-10-27",3.8664,3.9119,3.8512,3.8512,3500.0],["1998-10-28",3.8512,3.8512,3.7603,3.7603,7300.0],["1998-10-29",3.7603,3.8209,3.7299,3.7906,22600.0],["1998-10-30",3.8209,3.8816,3.8209,3.8512,25300.0],["1998-11-02",3.8816,3.9119,3.8664,3.9119,10300.0],["1998-11-03",3.9119,3.9422,3.8967,3.9119,13500.0],["1998-11-04",3.9422,3.9422,3.8816,3.8816,12000.0],["1998-11-05",3.9119,3.9574,3.9119,3.9574,4800.0],["1998-11-06",3.9422,3.9725,3.9119,3.9422,8700.0],["1998-11-09",3.9119,4.0332,3.9119,4.0028,11400.0],["1998-11-10",4.0635,4.0787,4.0028,4.0635,4400.0],["1998-11-11",4.018,4.018,3.9725,4.0028,5700.0],["1998-11-12",4.0028,4.0483,3.9725,4.0332,3600.0],["1998-11-13",4.0332,4.0635,4.0028,4.0028,5900.0],["1998-11-16",4.0028,4.0938,4.0028,4.0635,15800.0],["1998-11-17",4.0483,4.0483,4.0028,4.0028,12300.0],["1998-11-18",4.0332,4.0635,3.9877,4.0332,4300.0],["1998-11-19",4.0483,4.0483,3.9725,3.9877,12200.0],["1998-11-20",3.9725,3.9725,3.8967,3.8967,2600.0],["1998-11-23",3.8967,3.927,3.8664,3.8816,31700.0],["1998-11-24",3.8816,3.927,3.8512,3.8816,40300.0],["1998-11-25",3.8816,3.8816,3.8209,3.8512,30700.0],["1998-11-27",3.8512,3.8816,3.8512,3.8816,1700.0],["1998-11-30",3.8816,3.8816,3.8209,3.8512,52800.0],["1998-12-01",3.8361,3.8361,3.7603,3.7754,20700.0],["1998-12-02",3.7754,3.8209,3.7603,3.7754,4800.0],["1998-12-03",3.7906,3.8209,3.7754,3.8209,5400.0],["1998-12-04",3.7906,3.8512,3.7906,3.8209,13100.0],["1998-12-07",3.8512,3.8512,3.7906,3.8512,48500.0],["1998-12-08",3.7906,3.8816,3.7754,3.8361,17600.0],["1998-12-09",3.8664,3.8664,3.8209,3.8209,20600.0],["1998-12-10",3.8209,3.8209,3.7299,3.7451,12300.0],["1998-12-11",3.7451,3.8057,3.7299,3.8057,10400.0],["1998-12-14",3.7906,3.7906,3.6996,3.7299,13200.0],["1998-12-15",3.7299,3.7451,3.7299,3.7451,13500.0],["1998-12-16",3.7299,3.7603,3.7299,3.7603,16300.0],["1998-12-17",3.7603,3.7603,3.7148,3.7299,28400.0],["1998-12-18",3.7299,3.7451,3.6996,3.7299,17800.0],["1998-12-21",3.7603,3.7603,3.7299,3.7299,20100.0],["1998-12-22",3.7299,3.7906,3.7299,3.7603,13100.0],["1998-12-23",3.7603,3.7603,3.7299,3.7299,18300.0],["1998-12-24",3.7603,3.7906,3.6996,3.7299,21200.0],["1998-12-28",3.7603,3.7603,3.7299,3.7299,45800.0],["1998-12-29",3.7603,3.7906,3.7451,3.7754,23200.0],["1998-12-30",3.7603,3.7603,3.7451,3.7451,35900.0],["1998-12-31",3.7148,3.7603,3.7148,3.7603,20000.0],["1999-01-04",3.7906,3.7906,3.7603,3.7754,16600.0],["1999-01-05",3.8209,3.8512,3.7603,3.7603,85700.0],["1999-01-06",3.7603,3.8057,3.7451,3.7603,17900.0],["1999-01-07",3.7603,3.7603,3.6996,3.7451,47800.0],["1999-01-08",3.7451,3.8057,3.7451,3.7603,26900.0],["1999-01-11",3.7451,3.7754,3.7148,3.7603,40200.0],["1999-01-12",3.7603,3.7603,3.6693,3.7299,61400.0],["1999-01-13",3.6714,3.7337,3.6248,3.7337,54200.0],["1999-01-14",3.7492,3.7803,3.7337,3.7648,13200.0],["1999-01-15",3.7648,3.827,3.7648,3.8114,22800.0],["1999-01-19",3.7803,3.8114,3.7337,3.7959,20300.0],["1999-01-20",3.8114,3.8114,3.7181,3.7337,4800.0],["1999-01-21",3.7492,3.7803,3.7025,3.7181,13500.0],["1999-01-22",3.7337,3.7337,3.7337,3.7337,5200.0],["1999-01-25",3.7337,3.7648,3.7181,3.7181,9400.0],["1999-01-26",3.7492,3.7648,3.7025,3.7181,11000.0],["1999-01-27",3.7025,3.7492,3.7025,3.7025,19600.0],["1999-01-28",3.7181,3.7337,3.687,3.7337,3900.0],["1999-01-29",3.7492,3.7492,3.6092,3.6092,26000.0],["1999-02-01",3.6403,3.7025,3.5781,3.7025,36100.0],["1999-02-02",3.6714,3.7492,3.6248,3.7337,36300.0],["1999-02-03",3.7337,3.7337,3.6403,3.6403,32200.0],["1999-02-04",3.6403,3.687,3.6403,3.687,6200.0],["1999-02-05",3.6559,3.7337,3.6559,3.7181,14400.0],["1999-02-08",3.7337,3.7337,3.7025,3.7337,16800.0],["1999-02-09",3.7025,3.7337,3.687,3.7337,5500.0],["1999-02-10",3.7025,3.7337,3.6714,3.7025,22400.0],["1999-02-11",3.7181,3.7492,3.6714,3.7181,28400.0],["1999-02-12",3.7492,3.7492,3.6248,3.687,16400.0],["1999-02-16",3.6714,3.7492,3.6714,3.7337,6100.0],["1999-02-17",3.7648,3.8114,3.7337,3.7648,18700.0],["1999-02-18",3.7648,3.8892,3.7648,3.8581,37000.0],["1999-02-19",3.827,3.827,3.7337,3.7648,63200.0],["1999-02-22",3.7492,3.8114,3.7492,3.8114,13000.0],["1999-02-23",3.7803,3.7959,3.7337,3.7337,20900.0],["1999-02-24",3.7492,3.7803,3.7025,3.7492,9300.0],["1999-02-25",3.7337,3.7337,3.6714,3.7181,14000.0],["1999-02-26",3.687,3.7025,3.5936,3.6403,26100.0],["1999-03-01",3.6092,3.7181,3.5936,3.6714,23400.0],["1999-03-02",3.7181,3.7337,3.687,3.7025,23000.0],["1999-03-03",3.687,3.7337,3.687,3.687,11400.0],["1999-03-04",3.687,3.7337,3.687,3.687,7600.0],["1999-03-05",3.7337,3.7648,3.7025,3.7025,16100.0],["1999-03-08",3.7025,3.7337,3.687,3.7337,19600.0],["1999-03-09",3.7025,3.7337,3.687,3.7337,19900.0],["1999-03-10",3.7025,3.7025,3.6714,3.7025,17000.0],["1999-03-11",3.7337,3.7959,3.7025,3.7803,14600.0],["1999-03-12",3.7959,3.8114,3.7337,3.7803,16900.0],["1999-03-15",3.7803,3.8581,3.7648,3.7648,9400.0],["1999-03-16",3.7648,3.8426,3.7648,3.8114,15900.0],["1999-03-17",3.827,3.827,3.7959,3.7959,1900.0],["1999-03-18",3.7803,3.8114,3.7492,3.7959,20900.0],["1999-03-19",3.8426,3.8581,3.7803,3.7803,10000.0],["1999-03-22",3.7803,3.7803,3.7181,3.7337,19600.0],["1999-03-23",3.7337,3.7337,3.7025,3.7337,15400.0],["1999-03-24",3.7025,3.7337,3.687,3.687,16800.0],["1999-03-25",3.7181,3.7337,3.687,3.7181,19200.0],["1999-03-26",3.7025,3.7181,3.7025,3.7025,4200.0],["1999-03-29",3.7025,3.7025,3.6403,3.6403,27400.0],["1999-03-30",3.6403,3.6714,3.6248,3.6403,7800.0],["1999-03-31",3.6403,3.7025,3.6092,3.6403,19500.0],["1999-04-01",3.6248,3.7025,3.6248,3.7025,11100.0],["1999-04-05",3.687,3.7025,3.6714,3.687,4200.0],["1999-04-06",3.687,3.7025,3.6559,3.7025,30800.0],["1999-04-07",3.687,3.7025,3.6403,3.6714,14500.0],["1999-04-08",3.6714,3.7025,3.6248,3.6714,17800.0],["1999-04-09",3.687,3.7025,3.6714,3.7025,6500.0],["1999-04-12",3.7025,3.7337,3.6559,3.7337,7800.0],["1999-04-13",3.7181,3.7492,3.6559,3.7492,10600.0],["1999-04-14",3.7371,3.769,3.7051,3.769,42000.0],["1999-04-15",3.7371,3.785,3.7371,3.769,44100.0],["1999-04-16",3.769,3.8648,3.769,3.8489,51300.0],["1999-04-19",3.8489,3.9287,3.8169,3.8968,24100.0],["1999-04-20",4.0245,4.0245,3.9128,3.9607,21200.0],["1999-04-21",4.0245,4.0245,3.9607,3.9926,13500.0],["1999-04-22",3.9607,3.9926,3.9128,3.9926,4500.0],["1999-04-23",3.9766,4.0245,3.9766,3.9926,8000.0],["1999-04-26",4.0245,4.0405,3.9766,4.0086,8000.0],["1999-04-27",4.0405,4.0884,4.0086,4.0725,10800.0],["1999-04-28",4.0565,4.1363,4.0245,4.1363,18000.0],["1999-04-29",4.0884,4.0884,4.0245,4.0245,17700.0],["1999-04-30",4.0565,4.2481,4.0245,4.0245,50500.0],["1999-05-03",4.1843,4.328,4.1843,4.2481,23000.0],["1999-05-04",4.2481,4.312,4.1843,4.312,19900.0],["1999-05-05",4.312,4.344,4.2322,4.296,30800.0],["1999-05-06",4.296,4.296,4.2162,4.2322,14000.0],["1999-05-07",4.2322,4.2801,4.1363,4.1363,12500.0],["1999-05-10",4.1843,4.2481,4.1843,4.2481,14500.0],["1999-05-11",4.2801,4.344,4.2801,4.344,32300.0],["1999-05-12",4.312,4.344,4.312,4.344,20600.0],["1999-05-13",4.344,4.4078,4.344,4.3759,20200.0],["1999-05-14",4.3919,4.4398,4.344,4.344,12200.0],["1999-05-17",4.328,4.344,4.312,4.312,9900.0],["1999-05-18",4.344,4.344,4.2801,4.2801,32500.0],["1999-05-19",4.2801,4.2801,4.2162,4.2641,23000.0],["1999-05-20",4.2801,4.2801,4.2002,4.2322,15400.0],["1999-05-21",4.1843,4.2641,4.1843,4.2481,8300.0],["1999-05-24",4.2162,4.328,4.1523,4.296,21500.0],["1999-05-25",4.2641,4.2641,4.1523,4.2322,7800.0],["1999-05-26",4.2322,4.296,4.2322,4.2481,5000.0],["1999-05-27",4.2322,4.312,4.2322,4.2801,9600.0],["1999-05-28",4.344,4.3919,4.2801,4.344,22300.0],["1999-06-01",4.3759,4.3919,4.328,4.328,22300.0],["1999-06-02",4.2641,4.2641,4.0565,4.1204,25900.0],["1999-06-03",4.0565,4.1683,3.9607,4.1523,26300.0],["1999-06-04",4.1204,4.1363,3.9766,4.0245,28700.0],["1999-06-07",3.9766,4.0884,3.9607,4.0725,73200.0],["1999-06-08",4.0565,4.1044,4.0565,4.0725,10000.0],["1999-06-09",4.0405,4.1523,4.0245,4.1363,22900.0],["1999-06-10",4.0884,4.2162,4.0884,4.2162,6400.0],["1999-06-11",4.2162,4.344,4.2162,4.296,29500.0],["1999-06-14",4.3599,4.3599,4.2481,4.312,47400.0],["1999-06-15",4.344,4.3919,4.2162,4.296,34800.0],["1999-06-16",4.328,4.344,4.312,4.328,2800.0],["1999-06-17",4.312,4.344,4.2481,4.2641,12200.0],["1999-06-18",4.296,4.312,4.2641,4.312,9400.0],["1999-06-21",4.312,4.312,4.2481,4.2481,3800.0],["1999-06-22",4.296,4.312,4.2641,4.2641,15700.0],["1999-06-23",4.296,4.344,4.2801,4.312,12800.0],["1999-06-24",4.344,4.3599,4.2801,4.296,26800.0],["1999-06-25",4.2801,4.344,4.2801,4.328,5500.0],["1999-06-28",4.3599,4.3599,4.296,4.328,6700.0],["1999-06-29",4.312,4.312,4.2801,4.2801,11400.0],["1999-06-30",4.328,4.328,4.2162,4.2162,93800.0],["1999-07-01",4.2162,4.2641,4.1363,4.2641,12100.0],["1999-07-02",4.296,4.328,4.2481,4.328,6400.0],["1999-07-06",4.312,4.344,4.2801,4.2801,8700.0],["1999-07-07",4.312,4.344,4.312,4.312,16300.0],["1999-07-08",4.2641,4.328,4.2481,4.328,8000.0],["1999-07-09",4.328,4.3599,4.2481,4.3599,13800.0],["1999-07-12",4.328,4.344,4.312,4.344,10100.0],["1999-07-13",4.344,4.3919,4.312,4.3919,34200.0],["1999-07-14",4.3141,4.3794,4.2324,4.3631,9000.0],["1999-07-15",4.3141,4.3141,4.2487,4.2814,7100.0],["1999-07-16",4.2487,4.2651,4.2324,4.2651,1400.0],["1999-07-19",4.2487,4.2977,4.2487,4.2977,5000.0],["1999-07-20",4.2977,4.2977,4.2814,4.2977,6500.0],["1999-07-21",4.2814,4.2814,4.2487,4.2487,11100.0],["1999-07-22",4.2487,4.2814,4.2487,4.2487,5000.0],["1999-07-23",4.2651,4.2814,4.0853,4.1343,20900.0],["1999-07-26",4.118,4.1507,4.1016,4.118,7900.0],["1999-07-27",4.118,4.118,4.0853,4.1016,13600.0],["1999-07-28",4.0526,4.1997,4.0526,4.1507,21900.0],["1999-07-29",4.1834,4.1834,4.1016,4.167,10800.0],["1999-07-30",4.1834,4.1834,3.9873,3.9873,22200.0],["1999-08-02",4.0526,4.1834,4.0526,4.1834,32000.0],["1999-08-03",4.216,4.216,4.069,4.1343,14700.0],["1999-08-04",4.0853,4.0853,3.9873,4.0199,18000.0],["1999-08-05",3.9873,4.0526,3.9709,4.0363,13900.0],["1999-08-06",4.069,4.069,3.9382,4.0036,29000.0],["1999-08-09",4.0363,4.0526,3.9382,3.9382,7900.0],["1999-08-10",3.9382,3.9382,3.8075,3.8729,22300.0],["1999-08-11",3.8565,3.9056,3.8565,3.8892,16200.0],["1999-08-12",3.8892,3.9546,3.8892,3.9546,9400.0],["1999-08-13",3.9546,4.0199,3.9546,3.9709,9500.0],["1999-08-16",3.9873,4.0526,3.9873,4.0363,4500.0],["1999-08-17",4.0526,4.0526,3.9546,4.0199,4500.0],["1999-08-18",4.0853,4.1507,4.0526,4.0526,8400.0],["1999-08-19",4.1016,4.2814,4.1016,4.2324,14100.0],["1999-08-20",4.2324,4.2324,4.1834,4.1997,4300.0],["1999-08-23",4.1997,4.2487,4.1997,4.216,10700.0],["1999-08-24",4.2651,4.2977,4.216,4.2977,5900.0],["1999-08-25",4.2977,4.2977,4.2487,4.2651,7200.0],["1999-08-26",4.2487,4.3141,4.2324,4.2977,4100.0],["1999-08-27",4.2651,4.2651,4.216,4.216,4000.0],["1999-08-30",4.216,4.2324,4.1507,4.1834,12400.0],["1999-08-31",4.1834,4.216,3.9873,4.0363,13900.0],["1999-09-01",3.9873,4.069,3.9873,4.0526,5400.0],["1999-09-02",4.0526,4.069,4.0363,4.0363,12300.0],["1999-09-03",4.0199,4.0526,3.9709,4.0526,18000.0],["1999-09-07",4.0526,4.0853,4.0036,4.0526,9700.0],["1999-09-08",4.0853,4.0853,3.9873,4.0526,6000.0],["1999-09-09",4.0036,4.1016,3.9546,4.0853,6900.0],["1999-09-10",4.0853,4.118,4.0199,4.069,17000.0],["1999-09-13",4.0363,4.0853,4.0363,4.069,3700.0],["1999-09-14",4.0526,4.167,4.0526,4.1343,8300.0],["1999-09-15",4.2487,4.3468,4.0526,4.0526,29000.0],["1999-09-16",4.118,4.118,4.0363,4.0526,13400.0],["1999-09-17",3.9873,4.118,3.9873,4.118,9800.0],["1999-09-20",4.0853,4.118,4.0199,4.0853,6500.0],["1999-09-21",4.069,4.118,3.9873,3.9873,6300.0],["1999-09-22",4.0363,4.0526,4.0199,4.0526,4700.0],["1999-09-23",4.0526,4.1507,4.0363,4.1507,12900.0],["1999-09-24",4.118,4.1507,4.069,4.118,4800.0],["1999-09-27",4.1507,4.1997,4.1343,4.1507,4900.0],["1999-09-28",4.167,4.167,4.0853,4.167,5400.0],["1999-09-29",4.1343,4.1834,4.1343,4.1507,5400.0],["1999-09-30",4.118,4.1507,4.0853,4.118,10300.0],["1999-10-01",4.069,4.1343,4.0526,4.0526,12500.0],["1999-10-04",3.9873,4.0036,3.9219,4.0036,25600.0],["1999-10-05",4.0199,4.0853,4.0199,4.0853,4600.0],["1999-10-06",4.0526,4.0853,4.0526,4.0853,2100.0],["1999-10-07",4.0526,4.069,4.0199,4.0363,15800.0],["1999-10-08",4.0853,4.1507,4.0526,4.1507,4600.0],["1999-10-11",4.118,4.167,4.118,4.1343,7200.0],["1999-10-12",4.167,4.167,4.118,4.167,17900.0],["1999-10-13",4.1208,4.1543,4.0873,4.0873,31000.0],["1999-10-14",4.0873,4.0873,3.9365,4.0035,110000.0],["1999-10-15",4.0203,4.0538,3.9868,3.9868,316200.0],["1999-10-18",4.0203,4.0203,3.97,3.97,10100.0],["1999-10-19",4.0203,4.0538,3.9868,4.0203,6600.0],["1999-10-20",4.0705,4.1208,4.0705,4.1208,6800.0],["1999-10-21",4.0873,4.0873,3.9198,3.9533,19600.0],["1999-10-22",3.9533,4.037,3.903,3.97,11100.0],["1999-10-25",3.9365,4.0035,3.9198,3.97,8000.0],["1999-10-26",3.9365,4.037,3.9365,4.0203,11100.0],["1999-10-27",4.037,4.037,3.9533,4.0035,14900.0],["1999-10-28",4.0035,4.0203,3.9365,3.9365,9600.0],["1999-10-29",3.97,4.0035,3.8025,3.8025,30400.0],["1999-11-01",3.836,3.9533,3.836,3.8695,27300.0],["1999-11-02",3.8863,3.9868,3.8695,3.9533,11200.0],["1999-11-03",3.9533,4.0035,3.9533,4.0035,7900.0],["1999-11-04",3.97,4.0035,3.9365,3.97,12400.0],["1999-11-05",4.0035,4.0873,4.0035,4.0705,17000.0],["1999-11-08",4.0873,4.104,4.0035,4.037,10200.0],["1999-11-09",4.0203,4.037,3.9868,4.0203,7000.0],["1999-11-10",4.0035,4.037,3.9868,4.0203,3200.0],["1999-11-11",3.9868,4.0203,3.9533,3.9533,6100.0],["1999-11-12",3.9868,4.0705,3.97,4.0705,10400.0],["1999-11-15",4.037,4.0705,4.037,4.037,7700.0],["1999-11-16",4.0203,4.104,4.0203,4.104,38700.0],["1999-11-17",4.104,4.104,4.0203,4.0203,11800.0],["1999-11-18",4.037,4.0538,4.0203,4.037,13900.0],["1999-11-19",4.037,4.0538,3.9533,4.0538,21200.0],["1999-11-22",4.0705,4.1208,4.0203,4.0203,11000.0],["1999-11-23",4.0538,4.0873,4.0203,4.0203,5400.0],["1999-11-24",4.0203,4.0538,3.9868,4.0203,9200.0],["1999-11-26",4.0203,4.0203,4.0035,4.0035,1400.0],["1999-11-29",4.0035,4.0705,4.0035,4.0538,11400.0],["1999-11-30",4.0203,4.0705,3.9868,3.9868,16300.0],["1999-12-01",3.9533,3.9533,3.9198,3.9198,17500.0],["1999-12-02",3.9533,4.0538,3.9198,3.9868,12700.0],["1999-12-03",4.0203,4.0538,4.0035,4.0203,6800.0],["1999-12-06",4.0203,4.0538,3.9198,3.9868,15400.0],["1999-12-07",3.9868,3.9868,3.9365,3.97,6000.0],["1999-12-08",3.9365,3.97,3.9198,3.9198,10600.0],["1999-12-09",3.903,3.9365,3.8528,3.903,31300.0],["1999-12-10",3.903,3.97,3.8863,3.9198,11900.0],["1999-12-13",3.9198,3.9533,3.8528,3.8863,27000.0],["1999-12-14",3.8863,3.9365,3.8863,3.9198,19200.0],["1999-12-15",3.8863,3.9198,3.8528,3.9198,29700.0],["1999-12-16",3.903,3.903,3.836,3.8863,15000.0],["1999-12-17",3.8863,3.8863,3.836,3.8695,16400.0],["1999-12-20",3.836,3.8695,3.8193,3.8193,9700.0],["1999-12-21",3.8193,3.8528,3.8193,3.8528,15400.0],["1999-12-22",3.8528,3.8695,3.8025,3.8528,17500.0],["1999-12-23",3.8695,3.8863,3.836,3.8695,12500.0],["1999-12-27",3.8695,3.8695,3.8193,3.836,7400.0],["1999-12-28",3.8193,3.8193,3.7355,3.7523,47900.0],["1999-12-29",3.7523,3.8025,3.7523,3.8025,33200.0],["1999-12-30",3.7858,3.8193,3.7523,3.7858,22900.0],["1999-12-31",3.7858,3.7858,3.7523,3.769,9900.0],["2000-01-03",3.769,3.8025,3.769,3.7858,10800.0],["2000-01-04",3.769,3.8528,3.7523,3.8528,19200.0],["2000-01-05",3.8863,3.97,3.8193,3.9198,14000.0],["2000-01-06",3.903,3.9533,3.903,3.903,12200.0],["2000-01-07",3.9198,3.9533,3.8863,3.903,39400.0],["2000-01-10",3.8863,3.9868,3.8863,3.9533,57400.0],["2000-01-11",3.9533,3.9868,3.9533,3.9533,9100.0],["2000-01-12",4.0606,4.0778,3.9746,4.0778,35900.0],["2000-01-13",4.0434,4.0606,4.009,4.0434,14400.0],["2000-01-14",4.0606,4.0606,4.009,4.009,10900.0],["2000-01-18",4.0606,4.0778,4.0606,4.0778,23200.0],["2000-01-19",4.0778,4.1123,4.0606,4.095,21300.0],["2000-01-20",4.095,4.1295,4.0606,4.0778,16000.0],["2000-01-21",4.095,4.1467,4.0606,4.095,7600.0],["2000-01-24",4.0606,4.095,4.0262,4.095,51800.0],["2000-01-25",4.0778,4.1036,4.0606,4.0778,13900.0],["2000-01-26",4.1123,4.1639,4.1123,4.1295,13800.0],["2000-01-27",4.1295,4.1295,4.1295,4.1295,2600.0],["2000-01-28",4.1639,4.1811,4.1295,4.1639,9100.0],["2000-01-31",4.1811,4.1811,4.095,4.095,35200.0],["2000-02-01",4.1295,4.1295,4.0434,4.0434,18100.0],["2000-02-02",4.0434,4.0606,4.0262,4.0434,14100.0],["2000-02-03",4.0434,4.0606,4.0262,4.0606,4100.0],["2000-02-04",4.0434,4.0606,4.0262,4.0606,8700.0],["2000-02-07",4.0606,4.0778,4.0434,4.0606,4000.0],["2000-02-08",4.0606,4.1295,3.9574,3.9746,21800.0],["2000-02-09",3.9402,4.0262,3.9402,4.0262,7000.0],["2000-02-10",4.0606,4.1123,4.0262,4.0262,10200.0],["2000-02-11",4.0434,4.0778,3.9918,4.009,14600.0],["2000-02-14",3.9918,4.0262,3.9574,3.9746,23700.0],["2000-02-15",3.9746,4.0434,3.9746,4.009,12400.0],["2000-02-16",4.009,4.009,3.9402,3.9746,5400.0],["2000-02-17",3.9402,3.9918,3.923,3.923,49100.0],["2000-02-18",3.9574,3.9574,3.923,3.9402,12400.0],["2000-02-22",3.9746,3.9746,3.8886,3.8886,14300.0],["2000-02-23",3.923,3.923,3.8197,3.837,46900.0],["2000-02-24",3.837,3.8886,3.837,3.8886,58500.0],["2000-02-25",3.8886,3.8886,3.8542,3.8542,22400.0],["2000-02-28",3.8542,3.9574,3.8542,3.9574,17200.0],["2000-02-29",3.923,3.9918,3.8886,3.9402,66100.0],["2000-03-01",3.9058,3.9746,3.8542,3.8886,33500.0],["2000-03-02",3.8542,3.8886,3.8542,3.8886,19200.0],["2000-03-03",3.8886,3.9402,3.8714,3.8886,58000.0],["2000-03-06",3.8714,3.9918,3.8714,3.9918,21100.0],["2000-03-07",3.9918,4.095,3.9918,4.095,23300.0],["2000-03-08",4.0606,4.0606,3.8714,3.9574,19300.0],["2000-03-09",3.9918,4.0262,3.923,3.9402,17400.0],["2000-03-10",3.9058,3.9918,3.9058,3.9746,13600.0],["2000-03-13",4.009,4.095,3.9918,4.095,11500.0],["2000-03-14",4.1295,4.1983,4.095,4.1467,21700.0],["2000-03-15",4.1467,4.2155,4.1467,4.1983,16600.0],["2000-03-16",4.1983,4.2155,4.1811,4.1983,19200.0],["2000-03-17",4.1295,4.3015,4.1295,4.3015,18800.0],["2000-03-20",4.2671,4.4048,4.2499,4.4048,41000.0],["2000-03-21",4.4048,4.4908,4.4048,4.422,13500.0],["2000-03-22",4.422,4.4392,4.422,4.422,5900.0],["2000-03-23",4.422,4.4908,4.422,4.4908,4000.0],["2000-03-24",4.4908,4.4908,4.422,4.4564,9300.0],["2000-03-27",4.4564,4.4908,4.422,4.4908,15500.0],["2000-03-28",4.422,4.422,4.3015,4.4048,17200.0],["2000-03-29",4.4048,4.4392,4.3703,4.4392,6100.0],["2000-03-30",4.4736,4.508,4.422,4.4736,5400.0],["2000-03-31",4.422,4.4392,4.3703,4.4392,27500.0],["2000-04-03",4.4392,4.4736,4.422,4.422,1700.0],["2000-04-04",4.422,4.4564,4.3875,4.4564,9900.0],["2000-04-05",4.465,4.4908,4.4392,4.4736,12500.0],["2000-04-06",4.4736,4.5424,4.4564,4.5252,13800.0],["2000-04-07",4.5252,4.5768,4.4736,4.5424,11200.0],["2000-04-10",4.5424,4.5424,4.4736,4.4908,13000.0],["2000-04-11",4.508,4.5424,4.4908,4.4908,14400.0],["2000-04-12",4.5126,4.6537,4.4774,4.6184,21700.0],["2000-04-13",4.6184,4.6889,4.6184,4.6537,8300.0],["2000-04-14",4.6184,4.6184,4.5126,4.5303,548400.0],["2000-04-17",4.5126,4.5832,4.5126,4.5655,17100.0],["2000-04-18",4.6184,4.6889,4.5832,4.6889,15400.0],["2000-04-19",4.7242,4.7242,4.636,4.6889,7500.0],["2000-04-20",4.6889,4.7594,4.6537,4.6537,21000.0],["2000-04-24",4.7242,4.7242,4.5479,4.5832,11300.0],["2000-04-25",4.5126,4.5126,4.4069,4.4069,9100.0],["2000-04-26",4.4069,4.4421,4.3893,4.3893,6800.0],["2000-04-27",4.4245,4.4598,4.4069,4.4069,4300.0],["2000-04-28",4.4069,4.4421,4.3364,4.354,14000.0],["2000-05-01",4.4245,4.6008,4.4245,4.6008,19400.0],["2000-05-02",4.5655,4.7242,4.5655,4.7242,8400.0],["2000-05-03",4.6889,4.7418,4.6537,4.7418,11200.0],["2000-05-04",4.7242,4.7242,4.6889,4.7242,7200.0],["2000-05-05",4.6713,4.6889,4.6008,4.6008,4400.0],["2000-05-08",4.5832,4.6537,4.5126,4.5479,8300.0],["2000-05-09",4.5126,4.5655,4.4421,4.4774,18700.0],["2000-05-10",4.4774,4.495,4.3716,4.4774,11000.0],["2000-05-11",4.5126,4.5479,4.5126,4.5479,8900.0],["2000-05-12",4.5126,4.5303,4.5126,4.5126,3900.0],["2000-05-15",4.5126,4.5303,4.495,4.495,10800.0],["2000-05-16",4.5303,4.6184,4.5303,4.5832,28000.0],["2000-05-17",4.6184,4.6184,4.5832,4.6008,3300.0],["2000-05-18",4.6008,4.6008,4.5126,4.5303,7400.0],["2000-05-19",4.5303,4.5655,4.5126,4.5655,8400.0],["2000-05-22",4.5303,4.5479,4.4774,4.4774,2700.0],["2000-05-23",4.495,4.495,4.4598,4.4598,8100.0],["2000-05-24",4.4421,4.4421,4.3893,4.4245,15600.0],["2000-05-25",4.3893,4.4421,4.3893,4.3893,21300.0],["2000-05-26",4.3892,4.4069,4.354,4.354,8900.0],["2000-05-30",4.3364,4.4245,4.2659,4.3364,8100.0],["2000-05-31",4.3011,4.4245,4.3011,4.4245,12300.0],["2000-06-01",4.4245,4.4598,4.4245,4.4598,3900.0],["2000-06-02",4.495,4.495,4.3893,4.4774,11700.0],["2000-06-05",4.3893,4.4245,4.3893,4.4069,6700.0],["2000-06-06",4.4069,4.4598,4.4069,4.4598,5600.0],["2000-06-07",4.4421,4.495,4.4421,4.4598,8600.0],["2000-06-08",4.4598,4.495,4.4598,4.495,2000.0],["2000-06-09",4.495,4.495,4.4421,4.4774,6700.0],["2000-06-12",4.4421,4.4421,4.4245,4.4245,2600.0],["2000-06-13",4.4774,4.495,4.4598,4.4774,9700.0],["2000-06-14",4.4774,4.4774,4.4421,4.4421,2000.0],["2000-06-15",4.4774,4.5126,4.4774,4.495,10500.0],["2000-06-16",4.5126,4.5126,4.495,4.495,13900.0],["2000-06-19",4.495,4.5303,4.4774,4.5303,12600.0],["2000-06-20",4.5126,4.5126,4.4774,4.495,6700.0],["2000-06-21",4.495,4.495,4.4245,4.4245,17400.0],["2000-06-22",4.4774,4.495,4.4421,4.495,4800.0],["2000-06-23",4.4774,4.495,4.4245,4.4774,16800.0],["2000-06-26",4.5126,4.5126,4.4421,4.4421,7100.0],["2000-06-27",4.4598,4.4774,4.4069,4.4245,11000.0],["2000-06-28",4.4069,4.6184,4.3716,4.6184,76400.0],["2000-06-29",4.6008,4.6008,4.5303,4.5479,28800.0],["2000-06-30",4.5832,4.6008,4.5126,4.5523,23000.0],["2000-07-03",4.5126,4.5479,4.5126,4.5479,900.0],["2000-07-05",4.5126,4.5303,4.4421,4.5303,12700.0],["2000-07-06",4.5126,4.5303,4.5126,4.5303,8200.0],["2000-07-07",4.5303,4.5303,4.495,4.5126,3000.0],["2000-07-10",4.5303,4.5303,4.495,4.5303,3500.0],["2000-07-11",4.5126,4.5303,4.4774,4.5303,7200.0],["2000-07-12",4.5126,4.5303,4.4774,4.5126,11500.0],["2000-07-13",4.4989,4.6073,4.4989,4.6073,18500.0],["2000-07-14",4.5712,4.5893,4.5531,4.5893,8100.0],["2000-07-17",4.535,4.6073,4.517,4.6073,759200.0],["2000-07-18",4.6254,4.6254,4.5531,4.6073,16100.0],["2000-07-19",4.5712,4.5712,4.535,4.535,5000.0],["2000-07-20",4.5531,4.5893,4.517,4.5531,8500.0],["2000-07-21",4.6073,4.6073,4.5893,4.5893,3100.0],["2000-07-24",4.5893,4.5893,4.5893,4.5893,3100.0],["2000-07-25",4.5893,4.6073,4.5893,4.6073,6900.0],["2000-07-26",4.6073,4.6073,4.5712,4.5893,4000.0],["2000-07-27",4.5893,4.6073,4.5712,4.5893,3100.0],["2000-07-28",4.5893,4.5893,4.5712,4.5712,2700.0],["2000-07-31",4.5893,4.6254,4.5712,4.5712,29500.0],["2000-08-01",4.6435,4.6977,4.6435,4.6977,38200.0],["2000-08-02",4.6796,4.7338,4.6796,4.7338,6900.0],["2000-08-03",4.6977,4.7699,4.6796,4.7699,4300.0],["2000-08-04",4.7338,4.7338,4.6977,4.6977,3500.0],["2000-08-07",4.7338,4.788,4.6796,4.7519,13300.0],["2000-08-08",4.7519,4.7699,4.6977,4.7157,19000.0],["2000-08-09",4.7157,4.7157,4.6796,4.6796,7600.0],["2000-08-10",4.6977,4.6977,4.6435,4.6435,3100.0],["2000-08-11",4.6254,4.6615,4.6073,4.6073,4000.0],["2000-08-14",4.6435,4.6435,4.5893,4.6073,6500.0],["2000-08-15",4.5712,4.6254,4.5531,4.6254,8900.0],["2000-08-16",4.5893,4.5893,4.5531,4.5712,6000.0],["2000-08-17",4.5712,4.6615,4.5712,4.6073,12700.0],["2000-08-18",4.6073,4.6073,4.5531,4.5531,1000.0],["2000-08-21",4.5531,4.6073,4.517,4.535,9300.0],["2000-08-22",4.517,4.6796,4.4989,4.6796,17600.0],["2000-08-23",4.6615,4.6615,4.5893,4.5893,2200.0],["2000-08-24",4.6254,4.6435,4.6073,4.6073,2500.0],["2000-08-25",4.6254,4.6254,4.5893,4.6254,900.0],["2000-08-28",4.6254,4.6615,4.5531,4.5531,7400.0],["2000-08-29",4.5893,4.5893,4.5712,4.5712,10900.0],["2000-08-30",4.535,4.5531,4.517,4.5531,9000.0],["2000-08-31",4.5531,4.5712,4.517,4.5712,13100.0],["2000-09-01",4.535,4.6254,4.517,4.6254,7500.0],["2000-09-05",4.6254,4.6615,4.517,4.6615,10700.0],["2000-09-06",4.6254,4.6615,4.6073,4.6435,3400.0],["2000-09-07",4.6073,4.6796,4.6073,4.6435,4800.0],["2000-09-08",4.6796,4.6796,4.6254,4.6254,5700.0],["2000-09-11",4.5893,4.5893,4.535,4.5531,2900.0],["2000-09-12",4.5531,4.5531,4.535,4.5531,2200.0],["2000-09-13",4.535,4.535,4.4989,4.517,2300.0],["2000-09-14",4.4989,4.5531,4.4989,4.5531,11700.0],["2000-09-15",4.517,4.5893,4.517,4.5712,10700.0],["2000-09-18",4.5531,4.5893,4.517,4.5712,4400.0],["2000-09-19",4.6073,4.6254,4.5712,4.6073,5900.0],["2000-09-20",4.6073,4.6615,4.5893,4.6254,17500.0],["2000-09-21",4.5893,4.6254,4.5712,4.5712,9100.0],["2000-09-22",4.5531,4.6073,4.5531,4.5531,23800.0],["2000-09-25",4.5712,4.5893,4.517,4.5531,13300.0],["2000-09-26",4.535,4.5712,4.535,4.5531,5900.0],["2000-09-27",4.5893,4.5893,4.5712,4.5712,4000.0],["2000-09-28",4.6073,4.6254,4.6073,4.6254,5000.0],["2000-09-29",4.6073,4.6254,4.5893,4.6073,13700.0],["2000-10-02",4.6073,4.6073,4.535,4.5531,15800.0],["2000-10-03",4.6073,4.6073,4.517,4.5531,14200.0],["2000-10-04",4.5531,4.5893,4.535,4.535,7400.0],["2000-10-05",4.5531,4.5893,4.517,4.5893,12200.0],["2000-10-06",4.5712,4.5712,4.535,4.5712,8600.0],["2000-10-09",4.535,4.5893,4.535,4.5893,1900.0],["2000-10-10",4.5893,4.5893,4.5712,4.5712,25300.0],["2000-10-11",4.6073,4.6254,4.5893,4.6254,7300.0],["2000-10-12",4.6073,4.6615,4.5893,4.6073,9700.0],["2000-10-13",4.6303,4.6303,4.5932,4.5932,16600.0],["2000-10-16",4.5932,4.6673,4.5932,4.6303,8400.0],["2000-10-17",4.6118,4.6488,4.5562,4.6303,619800.0],["2000-10-18",4.6118,4.6488,4.6118,4.6488,1300.0],["2000-10-19",4.6118,4.6673,4.5932,4.6488,3700.0],["2000-10-20",4.7044,4.7044,4.6673,4.6673,1600.0],["2000-10-23",4.6303,4.6858,4.6118,4.6118,3600.0],["2000-10-24",4.6303,4.6673,4.5932,4.6488,19900.0],["2000-10-25",4.6118,4.6488,4.6118,4.6118,5700.0],["2000-10-26",4.6488,4.6858,4.6118,4.6488,6500.0],["2000-10-27",4.6488,4.7044,4.6488,4.7044,4500.0],["2000-10-30",4.7044,4.7044,4.6303,4.6858,6300.0],["2000-10-31",4.7044,4.7044,4.5377,4.5377,27200.0],["2000-11-01",4.6118,4.6303,4.5562,4.5562,11100.0],["2000-11-02",4.5562,4.6303,4.5192,4.6303,12400.0],["2000-11-03",4.5932,4.6488,4.5932,4.6118,8600.0],["2000-11-06",4.6118,4.6673,4.5932,4.6673,9600.0],["2000-11-07",4.6673,4.6673,4.5932,4.6673,7300.0],["2000-11-08",4.6673,4.6673,4.6303,4.6581,3900.0],["2000-11-09",4.6303,4.7044,4.6303,4.7044,13500.0],["2000-11-10",4.7044,4.7044,4.6303,4.6303,6600.0],["2000-11-13",4.6303,4.6858,4.6303,4.6858,3700.0],["2000-11-14",4.6858,4.7229,4.6303,4.7229,17100.0],["2000-11-15",4.7599,4.797,4.7044,4.7599,6700.0],["2000-11-16",4.797,4.797,4.7414,4.797,5000.0],["2000-11-17",4.834,4.834,4.7414,4.797,9200.0],["2000-11-20",4.797,4.797,4.7229,4.7229,1700.0],["2000-11-21",4.7044,4.7414,4.6673,4.6858,16500.0],["2000-11-22",4.7229,4.7414,4.7044,4.7414,6500.0],["2000-11-24",4.7414,4.7599,4.7414,4.7599,3200.0],["2000-11-27",4.7599,4.834,4.7414,4.7785,3500.0],["2000-11-28",4.797,4.834,4.7599,4.7599,5800.0],["2000-11-29",4.7599,4.8525,4.7599,4.8155,3500.0],["2000-11-30",4.834,4.8525,4.7785,4.7785,14100.0],["2000-12-01",4.7785,4.8155,4.7414,4.7414,9000.0],["2000-12-04",4.7414,4.8155,4.7414,4.7414,5400.0],["2000-12-05",4.7229,4.834,4.7229,4.834,8200.0],["2000-12-06",4.834,4.8525,4.7785,4.8155,11600.0],["2000-12-07",4.834,4.834,4.7785,4.834,3600.0],["2000-12-08",4.834,4.9637,4.834,4.9637,18600.0],["2000-12-11",4.9451,4.9822,4.9266,4.9822,9500.0],["2000-12-12",5.0192,5.1118,5.0192,5.0563,9900.0],["2000-12-13",5.0748,5.1118,5.0563,5.0563,16700.0],["2000-12-14",5.1304,5.1674,5.0563,5.0748,11200.0],["2000-12-15",5.0748,5.1489,5.0748,5.1489,18200.0],["2000-12-18",5.1489,5.2415,5.0933,5.2415,23300.0],["2000-12-19",5.26,5.3711,5.26,5.3156,19700.0],["2000-12-20",5.2785,5.297,5.2415,5.2415,7100.0],["2000-12-21",5.2415,5.297,5.223,5.297,8200.0],["2000-12-22",5.297,5.297,5.2415,5.26,10600.0],["2000-12-26",5.2785,5.3341,5.26,5.297,11500.0],["2000-12-27",5.3156,5.3526,5.3156,5.3341,6800.0],["2000-12-28",5.3156,5.4082,5.3156,5.3897,32500.0],["2000-12-29",5.4082,5.5378,5.4082,5.5193,24300.0],["2001-01-02",5.4452,5.4452,5.297,5.3526,18400.0],["2001-01-03",5.3156,5.4823,5.3156,5.4452,20700.0],["2001-01-04",5.4452,5.4637,5.2785,5.3897,23100.0],["2001-01-05",5.3711,5.3897,5.3341,5.3897,10800.0],["2001-01-08",5.3711,5.3897,5.3526,5.3897,2500.0],["2001-01-09",5.3711,5.4082,5.3341,5.4082,21500.0],["2001-01-10",5.4082,5.5193,5.3897,5.5193,23100.0],["2001-01-11",5.5563,5.6119,5.4823,5.5563,24900.0],["2001-01-12",5.5987,5.7122,5.5987,5.6744,14300.0],["2001-01-16",5.6555,5.6744,5.5987,5.6744,13800.0],["2001-01-17",5.6555,5.6555,5.5231,5.5231,777600.0],["2001-01-18",5.4852,5.5231,5.4474,5.5231,17000.0],["2001-01-19",5.4852,5.4852,5.4096,5.4096,10000.0],["2001-01-22",5.4285,5.4852,5.3907,5.4852,19900.0],["2001-01-23",5.4474,5.5041,5.4474,5.5041,9500.0],["2001-01-24",5.4663,5.5041,5.4663,5.5041,3700.0],["2001-01-25",5.5041,5.5041,5.4474,5.4474,6300.0],["2001-01-26",5.4663,5.4852,5.4096,5.4474,6500.0],["2001-01-29",5.5231,5.5261,5.4202,5.4656,11800.0],["2001-01-30",5.4958,5.4958,5.3869,5.4777,6700.0],["2001-01-31",5.402,5.4656,5.3263,5.3263,29000.0],["2001-02-01",5.402,5.5684,5.3838,5.5684,38700.0],["2001-02-02",5.5684,5.5957,5.4867,5.4867,14000.0],["2001-02-05",5.517,5.5533,5.4504,5.5533,13000.0],["2001-02-06",5.5533,5.5987,5.5261,5.5987,17700.0],["2001-02-07",5.5685,5.6441,5.5594,5.6138,19500.0],["2001-02-08",5.6138,5.629,5.5684,5.5684,17700.0],["2001-02-09",5.5684,5.5987,5.5563,5.5624,9200.0],["2001-02-12",5.5684,5.629,5.5563,5.5684,50500.0],["2001-02-13",5.5987,5.7198,5.5987,5.6895,51000.0],["2001-02-14",5.6441,5.7349,5.6441,5.6895,29900.0],["2001-02-15",5.6744,5.747,5.6744,5.7046,38200.0],["2001-02-16",5.7077,5.7198,5.6441,5.6834,13400.0],["2001-02-20",5.7137,5.7137,5.5987,5.7137,12700.0],["2001-02-21",5.6592,5.7198,5.5987,5.5987,18600.0],["2001-02-22",5.6744,5.7137,5.6229,5.6229,28600.0],["2001-02-23",5.5987,5.75,5.5231,5.75,51700.0],["2001-02-26",5.75,5.75,5.7046,5.7198,14200.0],["2001-02-27",5.7046,5.7349,5.6592,5.6592,13900.0],["2001-02-28",5.6592,5.6592,5.4777,5.5987,35100.0],["2001-03-01",5.5836,5.5987,5.5684,5.5987,25200.0],["2001-03-02",5.5684,5.5957,5.5684,5.5957,4900.0],["2001-03-05",5.5957,5.6683,5.5957,5.6138,19000.0],["2001-03-06",5.6592,5.747,5.6592,5.7349,30000.0],["2001-03-07",5.747,5.747,5.6744,5.6744,36400.0],["2001-03-08",5.7046,5.75,5.6744,5.7198,33700.0],["2001-03-09",5.6895,5.75,5.6562,5.6895,18700.0],["2001-03-12",5.6744,5.7198,5.5231,5.5382,17400.0],["2001-03-13",5.5382,5.6441,5.5382,5.5836,11300.0],["2001-03-14",5.5987,5.6744,5.5987,5.6744,10400.0],["2001-03-15",5.7046,5.7167,5.6804,5.6804,10600.0],["2001-03-16",5.7107,5.7198,5.5987,5.5987,16300.0],["2001-03-19",5.629,5.7198,5.629,5.7198,17500.0],["2001-03-20",5.6592,5.7198,5.6592,5.6895,15100.0],["2001-03-21",5.6774,5.6895,5.5684,5.5836,46400.0],["2001-03-22",5.5836,5.5987,5.3294,5.3869,38800.0],["2001-03-23",5.3717,5.4323,5.3717,5.3869,17600.0],["2001-03-26",5.3869,5.5533,5.3869,5.4928,20200.0],["2001-03-27",5.4777,5.5927,5.4777,5.5896,26800.0],["2001-03-28",5.5836,5.5987,5.5382,5.5654,17900.0],["2001-03-29",5.5836,5.5987,5.5079,5.5231,13900.0],["2001-03-30",5.5382,5.5987,5.5231,5.5382,11900.0],["2001-04-02",5.5836,5.5836,5.4777,5.5382,16200.0],["2001-04-03",5.5442,5.5836,5.5261,5.5836,11700.0],["2001-04-04",5.5382,5.5987,5.4777,5.5987,7900.0],["2001-04-05",5.629,5.6592,5.5836,5.6138,18500.0],["2001-04-06",5.5836,5.75,5.5836,5.6895,16700.0],["2001-04-09",5.6895,5.7198,5.6592,5.6834,11500.0],["2001-04-10",5.6895,5.8862,5.6895,5.8408,45200.0],["2001-04-11",5.7173,5.7482,5.7142,5.7173,13600.0],["2001-04-12",5.7296,5.9304,5.7296,5.9304,12000.0],["2001-04-16",5.8995,5.8995,5.776,5.7914,719800.0],["2001-04-17",5.7945,5.8068,5.6679,5.8068,20600.0],["2001-04-18",5.7914,5.8686,5.7605,5.8068,17300.0],["2001-04-19",5.8068,5.8686,5.7451,5.8068,11000.0],["2001-04-20",5.7296,5.7914,5.7296,5.7914,9100.0],["2001-04-23",5.776,5.8346,5.776,5.8068,9700.0],["2001-04-24",5.8223,5.8995,5.776,5.8377,17600.0],["2001-04-25",5.8532,5.8964,5.8377,5.8532,12200.0],["2001-04-26",5.8686,5.8995,5.8377,5.847,6100.0],["2001-04-27",5.8439,5.8841,5.7914,5.8254,17000.0],["2001-04-30",5.8346,5.8995,5.7142,5.7142,26500.0],["2001-05-01",5.7296,5.7358,5.6524,5.6678,25700.0],["2001-05-02",5.6678,5.708,5.6678,5.6987,14400.0],["2001-05-03",5.6987,5.7142,5.6678,5.6833,9700.0],["2001-05-04",5.6987,5.7142,5.6833,5.7111,4200.0],["2001-05-07",5.7111,5.7142,5.6833,5.6833,11700.0],["2001-05-08",5.6833,5.6864,5.5628,5.5752,18100.0],["2001-05-09",5.6092,5.6215,5.5752,5.6061,7400.0],["2001-05-10",5.6061,5.6678,5.6061,5.6215,18500.0],["2001-05-11",5.6061,5.637,5.5906,5.6215,5100.0],["2001-05-14",5.637,5.6833,5.637,5.6524,4400.0],["2001-05-15",5.6648,5.7605,5.6061,5.7605,10200.0],["2001-05-16",5.7451,5.8346,5.7451,5.7605,17200.0],["2001-05-17",5.776,5.8068,5.6524,5.6987,12000.0],["2001-05-18",5.6833,5.7142,5.5597,5.6524,17600.0],["2001-05-21",5.7142,5.7142,5.6061,5.637,10700.0],["2001-05-22",5.6833,5.7142,5.5597,5.6524,32000.0],["2001-05-23",5.6678,5.7914,5.6617,5.6678,10500.0],["2001-05-24",5.5906,5.7142,5.5597,5.6833,17500.0],["2001-05-25",5.7296,5.7914,5.7296,5.7296,7400.0],["2001-05-29",5.7729,5.776,5.6215,5.637,8300.0],["2001-05-30",5.6524,5.7296,5.6524,5.7018,9500.0],["2001-05-31",5.7296,5.7605,5.6678,5.6678,7500.0],["2001-06-01",5.6987,5.8346,5.6524,5.8346,14300.0],["2001-06-04",5.8346,5.8686,5.7914,5.8316,14500.0],["2001-06-05",5.8223,5.8532,5.8068,5.8532,5000.0],["2001-06-06",5.7914,5.9149,5.7914,5.9149,12800.0],["2001-06-07",5.9149,5.9211,5.8717,5.8717,7900.0],["2001-06-08",5.8563,5.8686,5.8068,5.8377,5000.0],["2001-06-11",5.8686,5.8995,5.8161,5.8532,8100.0],["2001-06-12",5.8593,5.8841,5.8408,5.8841,15100.0],["2001-06-13",5.9149,5.9211,5.8995,5.9026,9600.0],["2001-06-14",5.9149,5.9304,5.8686,5.8841,13200.0],["2001-06-15",5.8748,5.8933,5.8532,5.8532,10400.0],["2001-06-18",5.8686,5.9057,5.8377,5.8377,8700.0],["2001-06-19",5.8532,5.8686,5.8068,5.8223,11800.0],["2001-06-20",5.7976,5.7976,5.7451,5.7451,108500.0],["2001-06-21",5.776,5.7914,5.7451,5.7605,11600.0],["2001-06-22",5.7914,5.8686,5.7914,5.8377,158200.0],["2001-06-25",5.8532,5.8532,5.7142,5.7142,10800.0],["2001-06-26",5.7296,5.776,5.7142,5.7451,15700.0],["2001-06-27",5.7451,5.776,5.7142,5.7574,20500.0],["2001-06-28",5.7451,5.8285,5.7451,5.7914,7100.0],["2001-06-29",5.776,5.8377,5.776,5.8346,22100.0],["2001-07-02",5.8532,5.8532,5.7852,5.7914,20300.0],["2001-07-03",5.7914,5.8068,5.7667,5.8068,16300.0],["2001-07-05",5.7914,5.7914,5.7451,5.7636,7500.0],["2001-07-06",5.7605,5.8068,5.7389,5.7914,66300.0],["2001-07-09",5.8068,5.9149,5.776,5.9149,58300.0],["2001-07-10",5.9149,5.9149,5.8439,5.8532,14000.0],["2001-07-11",5.8841,5.9149,5.8686,5.9088,19300.0],["2001-07-12",5.9088,5.9644,5.9057,5.9644,30000.0],["2001-07-13",5.9864,6.0211,5.895,5.895,14700.0],["2001-07-16",5.9423,6.0684,5.9265,5.9644,22100.0],["2001-07-17",5.9265,6.0526,5.9265,5.9959,830800.0],["2001-07-18",5.9896,5.999,5.9265,5.9265,9600.0],["2001-07-19",5.9581,5.9896,5.895,5.9265,33800.0],["2001-07-20",5.9265,5.9738,5.895,5.9423,7000.0],["2001-07-23",5.9644,5.9896,5.9171,5.9455,9700.0],["2001-07-24",5.9581,5.9581,5.9265,5.9423,2800.0],["2001-07-25",5.9423,5.9738,5.9265,5.9738,8000.0],["2001-07-26",6.0369,6.0369,5.9171,5.9581,10800.0],["2001-07-27",5.9896,6.1157,5.9896,6.0369,10700.0],["2001-07-30",6.0684,6.0684,5.9202,5.9581,10000.0],["2001-07-31",5.9896,6.0369,5.8635,5.8635,33500.0],["2001-08-01",5.895,5.9581,5.8666,5.936,20600.0],["2001-08-02",5.9581,5.9801,5.9265,5.9423,12200.0],["2001-08-03",5.9265,6.0053,5.895,5.9801,6900.0],["2001-08-06",5.9896,5.9896,5.9581,5.9581,2800.0],["2001-08-07",5.9581,6.018,5.9265,6.0117,13300.0],["2001-08-08",6.0369,6.0999,6.0148,6.0369,21200.0],["2001-08-09",6.0148,6.0148,5.9612,6.0053,11400.0],["2001-08-10",5.9738,5.9896,5.9581,5.9896,5400.0],["2001-08-13",6.0211,6.0747,6.0117,6.0463,13500.0],["2001-08-14",6.0779,6.0779,5.9738,6.0211,12700.0],["2001-08-15",6.0495,6.0495,5.9644,6.0274,8500.0],["2001-08-16",6.0369,6.0968,6.0306,6.0715,4300.0],["2001-08-17",6.0842,6.0999,6.0526,6.0684,8700.0],["2001-08-20",6.0842,6.1472,6.0369,6.1314,15100.0],["2001-08-21",6.1409,6.2418,6.1094,6.1598,29100.0],["2001-08-22",6.1787,6.2418,6.163,6.2103,18200.0],["2001-08-23",6.226,6.2418,6.1724,6.1945,8800.0],["2001-08-24",6.1787,6.2891,6.1787,6.2575,12800.0],["2001-08-27",6.2386,6.2891,6.1945,6.226,11900.0],["2001-08-28",6.2103,6.3364,6.1819,6.2638,18900.0],["2001-08-29",6.2166,6.3332,6.1472,6.1472,12400.0],["2001-08-30",6.1157,6.2071,6.0526,6.2071,15000.0],["2001-08-31",6.2103,6.2418,6.163,6.1787,5300.0],["2001-09-04",6.1976,6.2575,6.1787,6.1787,6700.0],["2001-09-05",6.226,6.2418,6.0652,6.1125,13500.0],["2001-09-06",6.081,6.1157,5.9896,6.0148,17500.0],["2001-09-07",6.0148,6.0716,6.0148,6.0526,7700.0],["2001-09-10",6.0495,6.1472,5.9927,6.081,13200.0],["2001-09-17",5.9896,5.9896,5.9265,5.9265,14700.0],["2001-09-18",5.9833,5.9896,5.9486,5.9801,21300.0],["2001-09-19",5.9801,5.9801,5.832,5.895,11100.0],["2001-09-20",5.8635,5.8793,5.6901,5.7532,12600.0],["2001-09-21",5.7847,5.8162,5.6113,5.8162,64800.0],["2001-09-24",5.8162,6.0558,5.8162,5.9581,26600.0],["2001-09-25",5.9738,6.0558,5.9423,5.9423,6100.0],["2001-09-26",5.9581,6.0053,5.895,5.9581,8900.0],["2001-09-27",5.9581,5.9581,5.9297,5.936,12300.0],["2001-09-28",5.936,5.9896,5.895,5.9896,48300.0],["2001-10-01",6.0369,6.1062,5.9896,5.9896,11600.0],["2001-10-02",5.9896,6.0842,5.9896,6.0684,4700.0],["2001-10-03",6.0526,6.1472,6.0369,6.1472,10300.0],["2001-10-04",6.1472,6.2103,6.0842,6.1819,25700.0],["2001-10-05",6.2103,6.2891,6.1787,6.185,4200.0],["2001-10-08",6.2008,6.226,6.1157,6.1188,6100.0],["2001-10-09",6.0842,6.0842,5.9896,6.0526,38600.0],["2001-10-10",6.0053,6.0842,6.0053,6.0842,14000.0],["2001-10-11",6.0842,6.1945,6.0842,6.1472,15300.0],["2001-10-12",6.1945,6.2292,6.1472,6.1882,18100.0],["2001-10-15",6.1239,6.2718,6.0788,6.2718,22700.0],["2001-10-16",6.2236,6.2364,6.0628,6.111,9900.0],["2001-10-17",6.0788,6.1592,6.0788,6.1271,937300.0],["2001-10-18",6.1592,6.1592,6.1271,6.1271,2500.0],["2001-10-19",6.1432,6.1914,6.1013,6.1046,2900.0],["2001-10-22",6.1367,6.1432,6.0788,6.1335,6600.0],["2001-10-23",6.1399,6.1399,6.0949,6.111,3600.0],["2001-10-24",6.1013,6.2075,6.1013,6.1657,9900.0],["2001-10-25",6.1785,6.3361,6.1753,6.2911,13400.0],["2001-10-26",6.3554,6.3554,6.2557,6.2622,11400.0],["2001-10-29",6.2236,6.3201,6.1785,6.2718,3400.0],["2001-10-30",6.304,6.3361,6.2043,6.2718,12000.0],["2001-10-31",6.304,6.3168,6.1753,6.1753,28600.0],["2001-11-01",6.1432,6.2718,6.1432,6.2236,15300.0],["2001-11-02",6.2236,6.2396,6.1753,6.2236,20500.0],["2001-11-05",6.2075,6.3201,6.2075,6.3201,3800.0],["2001-11-06",6.2879,6.304,6.1432,6.304,17600.0],["2001-11-07",6.3104,6.3522,6.2718,6.2718,7500.0],["2001-11-08",6.2879,6.3361,6.2718,6.3201,4800.0],["2001-11-09",6.304,6.304,6.2075,6.2718,9000.0],["2001-11-12",6.304,6.3361,6.2718,6.2718,3500.0],["2001-11-13",6.2879,6.4005,6.1882,6.3844,25800.0],["2001-11-14",6.3522,6.4005,6.3522,6.3844,10500.0],["2001-11-15",6.3522,6.4165,6.2879,6.304,6700.0],["2001-11-16",6.2879,6.4326,6.2879,6.4326,10400.0],["2001-11-19",6.4648,6.7543,6.3844,6.7543,11600.0],["2001-11-20",6.7221,6.7221,6.4165,6.4616,18300.0],["2001-11-21",6.4326,6.7221,6.4326,6.497,10200.0],["2001-11-23",6.5452,6.706,6.5452,6.706,4600.0],["2001-11-26",6.706,6.8025,6.6706,6.7543,18500.0],["2001-11-27",6.7703,6.8347,6.5291,6.5934,18000.0],["2001-11-28",6.5902,6.5902,6.4326,6.4616,6400.0],["2001-11-29",6.4487,6.6899,6.4487,6.6899,12900.0],["2001-11-30",6.6256,6.6256,6.468,6.5516,13000.0],["2001-12-03",6.5195,6.5195,6.4648,6.4937,10300.0],["2001-12-04",6.4648,6.5677,6.4391,6.5677,5400.0],["2001-12-05",6.5516,6.7253,6.5516,6.6899,70600.0],["2001-12-06",6.7189,6.7189,6.5774,6.6417,8800.0],["2001-12-07",6.6095,6.8347,6.5934,6.8025,14100.0],["2001-12-10",6.8507,6.8507,6.7414,6.7414,7200.0],["2001-12-11",6.7543,6.8057,6.6578,6.7703,32700.0],["2001-12-12",6.7736,7.0759,6.7575,7.0759,19900.0],["2001-12-13",7.0116,7.0823,6.9312,7.0212,13700.0],["2001-12-14",7.0437,7.0759,6.9987,7.0759,17400.0],["2001-12-17",7.0437,7.1402,7.0116,7.0759,10000.0],["2001-12-18",7.092,7.092,6.9376,6.9955,12500.0],["2001-12-19",6.9794,6.9794,6.8797,6.9794,17400.0],["2001-12-20",7.0116,7.0116,6.9086,6.9151,16500.0],["2001-12-21",6.9086,7.0759,6.8861,7.0759,26500.0],["2001-12-24",7.1081,7.1081,6.9537,6.9826,4100.0],["2001-12-26",6.6739,6.8025,6.5163,6.7864,50500.0],["2001-12-27",6.7543,6.944,6.7543,6.899,8000.0],["2001-12-28",6.9312,7.0437,6.9312,7.0437,4900.0],["2001-12-31",6.9955,6.9955,6.7993,6.8668,11700.0],["2002-01-02",6.8443,6.899,6.8347,6.899,13600.0],["2002-01-03",6.8829,6.9151,6.8507,6.899,8900.0],["2002-01-04",6.9151,7.0727,6.9022,6.9794,14300.0],["2002-01-07",6.9955,6.9955,6.8861,6.9183,8100.0],["2002-01-08",6.9505,6.9505,6.8668,6.9183,12200.0],["2002-01-09",6.9505,7.0276,6.8829,6.9312,4400.0],["2002-01-10",6.9215,7.0116,6.9151,7.0116,3500.0],["2002-01-11",7.0437,7.0598,6.9472,6.9472,7400.0],["2002-01-14",6.9794,7.0662,6.9472,7.0437,13200.0],["2002-01-15",7.011,7.1387,6.9651,6.975,12300.0],["2002-01-16",6.9651,7.0405,6.9586,6.975,5300.0],["2002-01-17",6.975,7.0863,6.9684,7.0863,1022200.0],["2002-01-18",7.0732,7.178,7.0077,7.0077,8500.0],["2002-01-22",6.975,6.9848,6.9586,6.9586,6900.0],["2002-01-23",6.9586,7.0077,6.9586,7.0077,4800.0],["2002-01-24",6.975,7.0405,6.9586,6.9684,7500.0],["2002-01-25",6.9619,7.0405,6.9095,6.9226,16600.0],["2002-01-28",6.9422,6.9422,6.8407,6.8996,10400.0],["2002-01-29",6.8767,6.975,6.8767,6.975,9900.0],["2002-01-30",7.0077,7.0077,6.8833,6.9586,13400.0],["2002-01-31",6.9586,7.0044,6.8833,6.8833,22600.0],["2002-02-01",6.9324,6.9586,6.8931,6.8931,9400.0],["2002-02-04",6.9062,6.9095,6.8767,6.9095,12500.0],["2002-02-05",6.8865,6.8931,6.8603,6.8931,6000.0],["2002-02-06",6.8931,6.9913,6.808,6.9291,25200.0],["2002-02-07",6.9422,6.9422,6.8898,6.9095,3300.0],["2002-02-08",6.9127,7.0241,6.88,7.0241,9300.0],["2002-02-11",7.0405,7.1583,7.0208,7.1289,16000.0],["2002-02-12",7.1387,7.1714,7.0732,7.142,10300.0],["2002-02-13",7.1256,7.1944,7.1256,7.1518,9500.0],["2002-02-14",7.1387,7.142,7.1289,7.1387,7600.0],["2002-02-15",7.1387,7.2369,7.1223,7.2369,7500.0],["2002-02-19",7.2533,7.2599,7.2042,7.2042,7400.0],["2002-02-20",7.1714,7.3253,7.1714,7.3253,7700.0],["2002-02-21",7.3024,7.4007,7.2959,7.3843,11500.0],["2002-02-22",7.4007,7.4007,7.3352,7.3843,21400.0],["2002-02-25",7.417,7.44,7.1223,7.1714,16200.0],["2002-02-26",7.2042,7.2042,7.1223,7.1976,8700.0],["2002-02-27",7.1714,7.1714,7.0568,7.0863,9400.0],["2002-02-28",7.0405,7.1485,7.0241,7.1387,20800.0],["2002-03-01",7.1289,7.1551,7.1059,7.1551,7600.0],["2002-03-04",7.1387,7.1387,7.0568,7.1059,16900.0],["2002-03-05",7.1059,7.1059,7.0175,7.0405,11800.0],["2002-03-06",7.0241,7.0568,7.0175,7.0405,23100.0],["2002-03-07",7.0405,7.0405,7.0077,7.0405,9300.0],["2002-03-08",7.0405,7.0732,7.0077,7.0732,8900.0],["2002-03-11",7.0732,7.1158,7.0732,7.0896,4400.0],["2002-03-12",7.1059,7.1878,7.0568,7.1682,4400.0],["2002-03-13",7.1027,7.1551,6.975,7.0568,33400.0],["2002-03-14",7.0568,7.2206,7.0568,7.2206,8100.0],["2002-03-15",7.1714,7.3024,7.1714,7.3024,11900.0],["2002-03-18",7.3024,7.3515,7.2861,7.3515,8100.0],["2002-03-19",7.3221,7.3679,7.3221,7.3679,5400.0],["2002-03-20",7.3679,7.3679,7.0077,7.119,12000.0],["2002-03-21",7.1387,7.1387,6.9422,7.0568,13400.0],["2002-03-22",7.0241,7.2369,7.0241,7.1092,17400.0],["2002-03-25",7.142,7.2533,7.142,7.2369,4400.0],["2002-03-26",7.2697,7.3024,7.2206,7.3024,5700.0],["2002-03-27",7.3024,7.3122,7.2697,7.3122,3900.0],["2002-03-28",7.3319,7.3319,7.2697,7.2697,3800.0],["2002-04-01",7.286,7.4825,7.2369,7.4498,19700.0],["2002-04-02",7.4989,7.6168,7.4334,7.6168,15900.0],["2002-04-03",7.5971,7.6135,7.5317,7.5677,20000.0],["2002-04-04",7.5611,7.5939,7.548,7.584,19900.0],["2002-04-05",7.584,7.6626,7.5808,7.6364,21900.0],["2002-04-08",7.6626,7.8427,7.6626,7.7281,9900.0],["2002-04-09",7.7445,7.7936,7.679,7.7281,12900.0],["2002-04-10",7.7281,7.9737,7.6626,7.8591,14800.0],["2002-04-11",7.8919,7.9246,7.7838,7.7969,7500.0],["2002-04-12",7.8069,7.8402,7.6571,7.8169,28100.0],["2002-04-15",7.9001,8.01,7.707,7.7636,7400.0],["2002-04-16",7.8069,7.8235,7.6704,7.7736,13900.0],["2002-04-17",7.7403,7.7902,7.6071,7.6071,2100.0],["2002-04-18",7.6071,7.7569,7.6071,7.7569,4200.0],["2002-04-19",7.7403,7.7403,7.4906,7.6071,4200.0],["2002-04-22",7.6105,7.6105,7.4107,7.4606,13100.0],["2002-04-23",7.4906,7.5239,7.4573,7.464,7000.0],["2002-04-24",7.474,7.5073,7.474,7.4906,3800.0],["2002-04-25",7.5405,7.5738,7.5239,7.5738,5800.0],["2002-04-26",7.5405,7.6238,7.5073,7.5938,6200.0],["2002-04-29",7.5938,7.7236,7.5073,7.5405,11700.0],["2002-04-30",7.4906,7.8735,7.4906,7.8735,25000.0],["2002-05-01",7.8735,7.8735,7.6238,7.6271,11300.0],["2002-05-02",7.5938,7.9733,7.5938,7.9733,39500.0],["2002-05-03",7.94,7.9733,7.7569,7.8235,23200.0],["2002-05-06",7.8901,8.0566,7.8901,7.8934,15800.0],["2002-05-07",7.8901,7.8901,7.6238,7.6571,10400.0],["2002-05-08",7.5905,7.6471,7.5605,7.6171,15200.0],["2002-05-09",7.5905,7.7203,7.5905,7.6404,12800.0],["2002-05-10",7.6071,7.6404,7.5073,7.5106,18700.0],["2002-05-13",7.5106,7.5905,7.4906,7.5905,29800.0],["2002-05-14",7.5738,7.8568,7.5738,7.6937,19200.0],["2002-05-15",7.6404,7.737,7.6238,7.6304,3900.0],["2002-05-16",7.5772,7.747,7.4606,7.5838,16600.0],["2002-05-17",7.6071,7.6071,7.4939,7.5073,6500.0],["2002-05-20",7.5572,7.5572,7.3242,7.3674,11800.0],["2002-05-21",7.3242,7.5239,7.3242,7.5239,18400.0],["2002-05-22",7.5239,7.5738,7.3741,7.4174,8100.0],["2002-05-23",7.4174,7.5572,7.3242,7.5239,17200.0],["2002-05-24",7.4906,7.4906,7.4407,7.4407,5600.0],["2002-05-28",7.4074,7.4573,7.1577,7.3907,20000.0],["2002-05-29",7.3907,7.5405,7.3574,7.5405,38800.0],["2002-05-30",7.5405,7.8002,7.5405,7.8002,3800.0],["2002-05-31",7.7669,7.8701,7.5572,7.5572,10500.0],["2002-06-03",7.5405,7.5572,7.4074,7.454,12200.0],["2002-06-04",7.4207,7.6904,7.4207,7.6704,12700.0],["2002-06-05",7.6704,7.8735,7.6704,7.7569,5200.0],["2002-06-06",7.7236,7.9068,7.7236,7.9034,21000.0],["2002-06-07",7.9034,7.9567,7.7436,7.9567,19900.0],["2002-06-10",7.9234,7.9833,7.7802,7.7836,16200.0],["2002-06-11",7.7403,7.8868,7.7403,7.8768,12900.0],["2002-06-12",7.8235,7.9234,7.7736,7.7769,80200.0],["2002-06-13",7.7736,7.8735,7.7403,7.8735,15700.0],["2002-06-14",7.8568,7.8868,7.747,7.7902,9700.0],["2002-06-17",7.8235,7.94,7.8069,7.8901,45300.0],["2002-06-18",7.8568,7.9301,7.8069,7.9301,28200.0],["2002-06-19",7.9068,7.9068,7.717,7.7237,22300.0],["2002-06-20",7.6904,7.9001,7.6904,7.8635,7000.0],["2002-06-21",7.9301,7.9733,7.8901,7.9567,18900.0],["2002-06-24",7.98,8.1132,7.94,8.1132,17300.0],["2002-06-25",8.1398,8.3961,8.1265,8.3762,46000.0],["2002-06-26",8.2896,8.4394,8.2763,8.4294,34600.0],["2002-06-27",8.4461,8.4461,8.223,8.243,13700.0],["2002-06-28",8.2763,8.6392,8.2463,8.6225,91000.0],["2002-07-01",8.5892,8.5892,8.4061,8.4561,25600.0],["2002-07-02",8.4894,8.4894,8.3862,8.3895,40700.0],["2002-07-03",8.3562,8.3728,8.2197,8.2363,17400.0],["2002-07-05",8.1564,8.3063,8.1564,8.3063,13300.0],["2002-07-08",8.273,8.2896,8.1897,8.2397,28500.0],["2002-07-09",8.2064,8.3162,8.1897,8.3162,24700.0],["2002-07-10",8.3495,8.3562,8.2064,8.3063,25400.0],["2002-07-11",8.273,8.2796,8.1598,8.1897,36900.0],["2002-07-12",8.1564,8.2363,8.0965,8.1231,29000.0],["2002-07-15",8.1367,8.1468,7.9337,8.0521,19000.0],["2002-07-16",8.0183,8.1198,7.8153,8.0352,34800.0],["2002-07-17",8.0352,8.1874,8.0352,8.1367,949400.0],["2002-07-18",8.1705,8.1874,7.8829,7.8829,24500.0],["2002-07-19",7.866,7.866,7.6596,7.8153,19400.0],["2002-07-22",7.7814,7.8153,7.5615,7.8153,23500.0],["2002-07-23",7.7814,7.7814,7.4262,7.5277,44300.0],["2002-07-24",7.4431,7.4905,7.0202,7.4905,81200.0],["2002-07-25",7.4939,7.8356,7.4939,7.7984,28400.0],["2002-07-26",7.8322,8.1164,7.8322,8.1164,18600.0],["2002-07-29",8.0859,8.4141,8.0859,8.4073,34200.0],["2002-07-30",8.4073,8.4919,8.1198,8.3904,16700.0],["2002-07-31",8.3566,8.3566,8.0014,8.0014,34800.0],["2002-08-01",7.9506,7.9844,7.6969,7.7476,20600.0],["2002-08-02",7.6969,7.7138,7.5277,7.5784,23000.0],["2002-08-05",7.6123,7.6123,7.3755,7.4431,21100.0],["2002-08-06",7.477,7.7781,7.4465,7.7781,26900.0],["2002-08-07",7.7476,7.7476,7.46,7.6799,22900.0],["2002-08-08",7.6969,7.6969,7.477,7.5108,13500.0],["2002-08-09",7.46,7.4939,7.4093,7.4431,13200.0],["2002-08-12",7.4499,7.4939,7.4262,7.46,7300.0],["2002-08-13",7.46,7.477,7.3755,7.4127,9600.0],["2002-08-14",7.3755,7.4939,7.3416,7.4939,5700.0],["2002-08-15",7.477,7.5378,7.3687,7.5378,15200.0],["2002-08-16",7.5379,7.7984,7.5108,7.7848,29400.0],["2002-08-19",7.8153,7.866,7.7036,7.7205,8600.0],["2002-08-20",7.7476,7.7544,7.6292,7.6461,5000.0],["2002-08-21",7.6461,7.8153,7.6461,7.8153,3100.0],["2002-08-22",7.7814,7.8153,7.7476,7.7814,6700.0],["2002-08-23",7.8153,7.8457,7.7307,7.7307,4900.0],["2002-08-26",7.7645,7.7645,7.6799,7.7476,5000.0],["2002-08-27",7.7645,7.866,7.7645,7.7679,5300.0],["2002-08-28",7.7814,7.8457,7.663,7.663,6100.0],["2002-08-29",7.6799,7.6969,7.6292,7.663,6500.0],["2002-08-30",7.6969,7.8322,7.6969,7.8153,7100.0],["2002-09-03",7.7984,7.8322,7.7476,7.8288,6500.0],["2002-09-04",7.8288,7.8559,7.7848,7.8491,10800.0],["2002-09-05",7.8593,7.8593,7.7814,7.7984,13000.0],["2002-09-06",7.7138,7.7814,7.5615,7.7814,18100.0],["2002-09-09",7.7645,7.8491,7.7476,7.8322,9700.0],["2002-09-10",7.8491,7.8626,7.7984,7.8322,6800.0],["2002-09-11",7.866,7.866,7.7611,7.8085,12400.0],["2002-09-12",7.7984,7.8153,7.6799,7.7544,7300.0],["2002-09-13",7.7544,7.8626,7.7307,7.8626,10200.0],["2002-09-16",7.8626,7.866,7.795,7.8559,6400.0],["2002-09-17",7.8322,7.866,7.7984,7.866,4800.0],["2002-09-18",7.8322,7.8626,7.7814,7.8626,10400.0],["2002-09-19",7.866,7.866,7.6427,7.6969,16200.0],["2002-09-20",7.7002,7.7476,7.663,7.7239,24300.0],["2002-09-23",7.7205,7.8626,7.6799,7.8626,9700.0],["2002-09-24",7.866,7.866,7.8119,7.8457,6900.0],["2002-09-25",7.8593,7.8593,7.7814,7.8153,9200.0],["2002-09-26",7.8153,7.8626,7.8085,7.822,25600.0],["2002-09-27",7.7984,7.8356,7.7476,7.8085,16700.0],["2002-09-30",7.8491,7.866,7.7848,7.8559,18800.0],["2002-10-01",7.8559,7.8728,7.8322,7.866,24600.0],["2002-10-02",7.866,7.866,7.8322,7.8356,8100.0],["2002-10-03",7.8153,7.9438,7.8153,7.9168,4300.0],["2002-10-04",7.8999,7.8999,7.7814,7.7814,6900.0],["2002-10-07",7.7984,7.7984,7.6157,7.619,17900.0],["2002-10-08",7.6292,7.7408,7.5446,7.7172,13400.0],["2002-10-09",7.7476,7.7984,7.6157,7.6258,13000.0],["2002-10-10",7.5954,7.663,7.4939,7.663,24400.0],["2002-10-11",7.6799,7.866,7.6292,7.7984,17200.0],["2002-10-14",7.8491,7.8491,7.7544,7.8085,7800.0],["2002-10-15",7.7397,8.0012,7.7397,7.9943,22900.0],["2002-10-16",7.9255,7.9978,7.8464,7.8808,206000.0],["2002-10-17",7.8808,7.898,7.781,7.8808,1002500.0],["2002-10-18",7.8808,7.8808,7.7775,7.7775,14900.0],["2002-10-21",7.8636,7.8636,7.7775,7.7947,15900.0],["2002-10-22",7.7775,7.8395,7.7397,7.8292,6300.0],["2002-10-23",7.7431,7.984,7.7087,7.8808,22400.0],["2002-10-24",7.9152,7.9978,7.898,7.9771,10200.0],["2002-10-25",7.9978,8.0012,7.9599,8.0012,8500.0],["2002-10-28",8.0012,8.0184,7.9496,7.984,19700.0],["2002-10-29",7.9496,8.0873,7.9152,8.0873,7900.0],["2002-10-30",8.1217,8.1905,8.1217,8.1733,3300.0],["2002-10-31",8.2249,8.2765,8.2077,8.2249,16500.0],["2002-11-01",8.2593,8.3798,8.2284,8.3626,19600.0],["2002-11-04",8.3695,8.5174,8.3385,8.4348,25800.0],["2002-11-05",8.4004,8.4004,8.311,8.3626,4200.0],["2002-11-06",8.3282,8.4314,8.3282,8.3901,6500.0],["2002-11-07",8.3282,8.4486,8.2593,8.2628,10800.0],["2002-11-08",8.2628,8.3282,8.1045,8.1217,12000.0],["2002-11-11",8.0528,8.1492,7.8808,7.9152,25900.0],["2002-11-12",7.9152,8.0356,7.9152,8.0012,36000.0],["2002-11-13",7.9668,8.1217,7.9668,8.015,5300.0],["2002-11-14",8.015,8.1251,7.9255,8.0873,12900.0],["2002-11-15",8.0804,8.1045,7.9462,7.953,10700.0],["2002-11-18",8.0012,8.0288,7.9152,7.953,20800.0],["2002-11-19",7.9324,7.9943,7.9186,7.9221,2000.0],["2002-11-20",7.9152,8.015,7.9152,8.0012,4600.0],["2002-11-21",8.0528,8.132,8.0184,8.0528,6300.0],["2002-11-22",8.0081,8.0528,7.9634,7.9978,3600.0],["2002-11-25",7.9634,8.0356,7.898,8.0012,15000.0],["2002-11-26",8.0012,8.0012,7.9152,7.9737,5900.0],["2002-11-27",7.9737,8.2456,7.9255,8.2043,23300.0],["2002-11-29",8.2559,8.2559,8.1217,8.1492,9000.0],["2002-12-02",8.0873,8.132,7.9221,8.0701,20900.0],["2002-12-03",7.984,8.046,7.9221,7.9393,19600.0],["2002-12-04",7.9565,7.9978,7.9221,7.9978,10300.0],["2002-12-05",7.9496,7.953,7.8945,7.9152,12600.0],["2002-12-06",7.9152,8.0012,7.9152,7.984,6300.0],["2002-12-09",7.9324,8.0666,7.9152,7.953,8500.0],["2002-12-10",7.9186,7.9771,7.9152,7.9496,10900.0],["2002-12-11",7.9771,7.984,7.8808,7.9668,13400.0],["2002-12-12",7.984,8.0356,7.9703,7.984,3100.0],["2002-12-13",7.9978,8.0012,7.9152,7.9152,8700.0],["2002-12-16",7.9496,8.0804,7.9152,8.0804,19000.0],["2002-12-17",8.0838,8.0838,8.0356,8.0838,16800.0],["2002-12-18",8.0804,8.0838,7.9221,8.0356,11600.0],["2002-12-19",8.0701,8.0769,7.9496,8.0184,6500.0],["2002-12-20",8.0701,8.0838,8.0322,8.0701,16400.0],["2002-12-23",7.984,8.1733,7.984,8.1733,12500.0],["2002-12-24",8.1733,8.2077,8.1389,8.2077,2400.0],["2002-12-26",8.2593,8.2593,8.1561,8.1561,2200.0],["2002-12-27",8.0873,8.1389,7.984,8.0494,14200.0],["2002-12-30",8.0288,8.1733,8.0081,8.1733,16500.0],["2002-12-31",8.1045,8.428,8.0941,8.1905,22000.0],["2003-01-02",8.2249,8.2937,8.2077,8.2937,9300.0],["2003-01-03",8.3798,8.3798,8.0873,8.1148,16600.0],["2003-01-06",8.1561,8.3109,8.0804,8.1561,13300.0],["2003-01-07",8.0356,8.046,7.9152,7.9943,18100.0],["2003-01-08",7.9668,7.9943,7.9152,7.9152,12000.0],["2003-01-09",7.9152,8.0184,7.9152,8.0081,9200.0],["2003-01-10",8.0115,8.101,7.9806,8.0047,7600.0],["2003-01-13",8.0907,8.1389,7.9668,7.9737,9800.0],["2003-01-14",8.0597,8.1217,8.0115,8.0184,8400.0],["2003-01-15",8.0009,8.3299,7.9659,8.3299,28100.0],["2003-01-16",8.2774,8.3404,8.0149,8.0324,17500.0],["2003-01-17",8.0674,8.1199,8.0499,8.0569,759200.0],["2003-01-21",8.0674,8.1479,8.0324,8.0464,11400.0],["2003-01-22",8.0464,8.1374,8.0184,8.0779,6900.0],["2003-01-23",8.0499,8.1129,7.9624,8.0289,29400.0],["2003-01-24",7.9974,8.0499,7.7174,7.9274,22100.0],["2003-01-27",7.8399,7.9624,7.8399,7.9099,14100.0],["2003-01-28",7.9449,8.0324,7.7349,7.8714,18700.0],["2003-01-29",7.8224,7.8749,7.8189,7.8364,11700.0],["2003-01-30",7.8749,7.9169,7.7174,7.8889,14100.0],["2003-01-31",7.8749,7.8749,7.7524,7.7524,33700.0],["2003-02-03",7.8399,7.8679,7.7699,7.8399,24200.0],["2003-02-04",7.8399,7.9414,7.7174,7.9134,7400.0],["2003-02-05",7.9134,7.9729,7.8329,7.9169,25700.0],["2003-02-06",7.8924,7.9379,7.7524,7.7734,23100.0],["2003-02-07",7.7734,7.7734,7.6194,7.6894,16500.0],["2003-02-10",7.6474,8.1549,7.4164,8.0674,85200.0],["2003-02-11",8.0149,8.0639,7.7069,7.8679,31500.0],["2003-02-12",7.9029,8.0009,7.7384,7.7559,11000.0],["2003-02-13",7.7559,7.9204,7.7349,7.9204,4700.0],["2003-02-14",7.8924,7.8924,7.6649,7.8084,11100.0],["2003-02-18",7.8574,8.0499,7.8574,8.0499,12200.0],["2003-02-19",8.0464,8.0674,7.8924,8.0149,12700.0],["2003-02-20",8.0184,8.1619,7.9624,8.0849,15800.0],["2003-02-21",8.2074,8.2074,8.0849,8.0954,20100.0],["2003-02-24",8.0604,8.1024,7.8434,7.9519,12300.0],["2003-02-25",7.8924,8.0324,7.8504,8.0324,8500.0],["2003-02-26",7.9624,8.1899,7.9554,8.1024,13200.0],["2003-02-27",8.1899,8.1899,7.9344,7.9974,13200.0],["2003-02-28",7.9379,8.0149,7.8784,7.8784,6600.0],["2003-03-03",7.8399,7.9099,7.7454,7.8644,13000.0],["2003-03-04",7.9029,8.0324,7.8714,7.9974,3400.0],["2003-03-05",7.9099,8.2074,7.9099,8.1024,27100.0],["2003-03-06",8.0849,8.1339,8.0324,8.0324,3900.0],["2003-03-07",7.9974,8.1269,7.9974,8.0499,6200.0],["2003-03-10",8.0849,8.0849,7.9449,7.9449,6000.0],["2003-03-11",7.9974,8.1024,7.8749,7.8854,14500.0],["2003-03-12",7.8749,8.0149,7.7944,7.7979,34000.0],["2003-03-13",7.8399,7.8819,7.7174,7.8819,6300.0],["2003-03-14",7.9274,7.9449,7.7419,7.7419,14200.0],["2003-03-17",7.8294,8.0499,7.8294,8.0499,14900.0],["2003-03-18",7.9624,8.0639,7.9624,8.0639,10400.0],["2003-03-19",8.0814,8.1164,7.9799,8.1094,6300.0],["2003-03-20",8.1094,8.2599,8.0849,8.2599,25100.0],["2003-03-21",8.1899,8.2949,8.1899,8.2949,8100.0],["2003-03-24",8.2949,8.3089,8.1094,8.1094,11600.0],["2003-03-25",8.1094,8.3999,8.1094,8.3789,13000.0],["2003-03-26",8.3299,8.4139,8.2319,8.2424,16500.0],["2003-03-27",8.1724,8.3649,8.0849,8.3299,20500.0],["2003-03-28",8.3299,8.4174,8.2424,8.2424,8900.0],["2003-03-31",8.1899,8.2039,8.0674,8.0674,10300.0],["2003-04-01",8.0534,8.3824,8.0499,8.2984,19200.0],["2003-04-02",8.3649,8.4699,8.3649,8.4104,5700.0],["2003-04-03",8.4104,8.4349,8.3159,8.3999,5900.0],["2003-04-04",8.3124,8.4734,8.3124,8.4629,6800.0],["2003-04-07",8.4944,8.5539,8.4944,8.5469,9500.0],["2003-04-08",8.5924,8.5924,8.5224,8.5539,12700.0],["2003-04-09",8.6274,8.6589,8.5329,8.5329,10600.0],["2003-04-10",8.6204,8.6204,8.5329,8.6099,9200.0],["2003-04-11",8.6099,8.6414,8.5364,8.5399,17700.0],["2003-04-14",8.4652,8.6324,8.4652,8.6289,6300.0],["2003-04-15",8.6288,8.7142,8.5968,8.6964,8800.0],["2003-04-16",8.7142,8.7142,8.5933,8.6786,962300.0],["2003-04-17",8.7142,8.8387,8.6964,8.8387,8900.0],["2003-04-21",8.796,8.8921,8.7925,8.8921,9200.0],["2003-04-22",8.8458,9.045,8.7854,9.0343,12300.0],["2003-04-23",9.0735,9.0735,8.9098,8.9988,14300.0],["2003-04-24",8.9098,8.9098,8.7142,8.8565,18600.0],["2003-04-25",8.8921,8.8921,8.6786,8.6786,4300.0],["2003-04-28",8.7142,8.7854,8.5542,8.7,23200.0],["2003-04-29",8.6288,8.7676,8.6075,8.6786,8900.0],["2003-04-30",8.7142,8.7142,8.3905,8.3905,31300.0],["2003-05-01",8.4795,8.5364,8.387,8.5364,15700.0],["2003-05-02",8.5364,8.7142,8.5364,8.6502,11000.0],["2003-05-05",8.7142,8.7142,8.604,8.6431,6500.0],["2003-05-06",8.6431,8.7142,8.6004,8.7142,47100.0],["2003-05-07",8.6253,8.8209,8.6253,8.8138,26700.0],["2003-05-08",8.7498,8.7498,8.6609,8.6929,8100.0],["2003-05-09",8.6893,8.7747,8.6609,8.7747,13000.0],["2003-05-12",8.8102,8.8458,8.7142,8.7142,11200.0],["2003-05-13",8.6253,8.7498,8.6217,8.7498,20900.0],["2003-05-14",8.6786,8.7498,8.6502,8.7498,10300.0],["2003-05-15",8.7142,8.8351,8.6964,8.7854,15900.0],["2003-05-16",8.7782,8.8209,8.7213,8.7854,13200.0],["2003-05-19",8.8565,8.8921,8.6929,8.732,7800.0],["2003-05-20",8.7818,8.86,8.7711,8.8138,7100.0],["2003-05-21",8.8387,8.8743,8.7853,8.8743,3400.0],["2003-05-22",8.8565,8.86,8.7676,8.86,6300.0],["2003-05-23",8.8209,8.8921,8.7854,8.8921,7400.0],["2003-05-27",8.8921,8.9098,8.8245,8.9098,10100.0],["2003-05-28",8.9098,8.9134,8.7747,8.8031,29100.0],["2003-05-29",8.8921,8.9276,8.6929,8.7676,32100.0],["2003-05-30",8.7854,8.9276,8.7178,8.9276,15500.0],["2003-06-02",8.9276,9.0663,8.9276,9.0628,31900.0],["2003-06-03",8.9988,9.0094,8.9276,8.9988,9000.0],["2003-06-04",8.9098,9.1659,8.9098,9.109,23400.0],["2003-06-05",9.1126,9.1588,9.0343,9.0841,9000.0],["2003-06-06",9.0165,9.1944,8.9454,9.1019,11400.0],["2003-06-09",9.0308,9.6923,8.9525,9.3438,97000.0],["2003-06-10",9.2548,9.4967,9.2477,9.39,26600.0],["2003-06-11",9.3189,9.4434,9.2122,9.4434,7900.0],["2003-06-12",9.4611,9.4718,9.3046,9.3509,11900.0],["2003-06-13",9.3722,9.3722,9.0699,9.2122,42400.0],["2003-06-16",9.1766,9.3189,9.1766,9.3189,32100.0],["2003-06-17",9.2655,9.2655,9.1766,9.2655,11700.0],["2003-06-18",9.2299,9.2655,9.1873,9.2442,18500.0],["2003-06-19",9.2442,9.3189,9.1944,9.1944,10600.0],["2003-06-20",9.23,9.2833,9.2051,9.2051,8000.0],["2003-06-23",9.1766,9.2477,8.9703,8.9988,17000.0],["2003-06-24",9.0272,9.1055,8.917,9.0699,15300.0],["2003-06-25",9.1588,9.1588,8.981,9.0343,14100.0],["2003-06-26",9.1232,9.1944,9.0343,9.1944,15500.0],["2003-06-27",9.1055,9.2477,9.0877,9.1055,12400.0],["2003-06-30",9.1553,9.1553,8.9845,9.1055,32500.0],["2003-07-01",9.0343,9.1588,9.0343,9.1588,21400.0],["2003-07-02",9.1588,9.3189,9.0699,9.3189,22600.0],["2003-07-03",9.3189,9.3438,9.2833,9.3438,14200.0],["2003-07-07",9.4149,9.5856,9.4149,9.575,21400.0],["2003-07-08",9.5358,9.5856,9.4896,9.5821,10400.0],["2003-07-09",9.5999,9.6354,9.4291,9.5643,21000.0],["2003-07-10",9.6034,9.6923,9.4967,9.6283,25900.0],["2003-07-11",9.5678,9.799,9.5678,9.6212,11700.0],["2003-07-14",9.7101,9.9591,9.7101,9.8595,19500.0],["2003-07-15",9.8415,9.8415,9.6863,9.7405,9200.0],["2003-07-16",9.7405,9.8667,9.6394,9.7405,16200.0],["2003-07-17",9.7405,9.7405,9.506,9.5601,750100.0],["2003-07-18",9.5565,9.7405,9.5565,9.7405,19300.0],["2003-07-21",9.7044,9.7044,9.6142,9.6755,23100.0],["2003-07-22",9.6755,9.7116,9.6142,9.6863,9100.0],["2003-07-23",9.7224,9.7224,9.6322,9.6647,8800.0],["2003-07-24",9.6683,9.7405,9.6647,9.7224,13600.0],["2003-07-25",9.7585,9.9208,9.7477,9.9208,17000.0],["2003-07-28",9.993,10.0291,9.9353,9.975,24000.0],["2003-07-29",9.8487,10.0724,9.8487,10.0435,19100.0],["2003-07-30",10.011,10.0904,9.993,10.0832,13500.0],["2003-07-31",10.1373,10.1481,9.9172,9.9172,29300.0],["2003-08-01",9.9569,10.0002,9.7405,9.7693,22000.0],["2003-08-04",9.7332,9.7332,9.5601,9.6358,24200.0],["2003-08-05",9.5709,9.6358,9.4699,9.4699,25800.0],["2003-08-06",9.4699,9.4807,9.3797,9.4591,27000.0],["2003-08-07",9.506,9.5781,9.4158,9.5781,23100.0],["2003-08-08",9.5781,9.5781,9.3797,9.3797,8900.0],["2003-08-11",9.3436,9.4519,9.3436,9.4519,12200.0],["2003-08-12",9.4663,9.524,9.4519,9.524,15600.0],["2003-08-13",9.524,9.542,9.4158,9.4699,7600.0],["2003-08-14",9.4158,9.4843,9.3941,9.4122,6500.0],["2003-08-15",9.4338,9.506,9.4158,9.4338,10000.0],["2003-08-18",9.3797,9.5132,9.3797,9.4266,11900.0],["2003-08-19",9.4699,9.5601,9.4699,9.5601,14400.0],["2003-08-20",9.524,9.5601,9.4879,9.5457,7700.0],["2003-08-21",9.5457,9.6394,9.542,9.6214,20400.0],["2003-08-22",9.6503,9.6539,9.5276,9.5457,16000.0],["2003-08-25",9.5456,9.6286,9.5384,9.6286,20800.0],["2003-08-26",9.6322,9.7296,9.5781,9.7044,9900.0],["2003-08-27",9.726,9.8415,9.7044,9.8343,11200.0],["2003-08-28",9.8487,9.9208,9.7765,9.8306,18300.0],["2003-08-29",9.8126,9.9208,9.7946,9.7946,8900.0],["2003-09-02",9.7585,10.0651,9.7585,10.0651,14100.0],["2003-09-03",10.0651,10.0651,9.9244,10.0291,17900.0],["2003-09-04",10.0651,10.0651,9.9605,9.975,10000.0],["2003-09-05",9.9569,9.9858,9.9064,9.9208,12400.0],["2003-09-08",9.9208,9.9749,9.8956,9.9713,11800.0],["2003-09-09",9.993,9.993,9.8848,9.9353,8500.0],["2003-09-10",9.9028,9.9028,9.6863,9.6863,12600.0],["2003-09-11",9.6863,9.7946,9.6863,9.7044,19600.0],["2003-09-12",9.6683,9.7224,9.6503,9.7224,21200.0],["2003-09-15",9.7405,9.8307,9.7188,9.726,8800.0],["2003-09-16",9.7405,9.8306,9.6863,9.8306,10200.0],["2003-09-17",9.7946,9.8487,9.6936,9.7405,10200.0],["2003-09-18",9.7224,9.8306,9.7044,9.8306,6000.0],["2003-09-19",9.7946,9.9569,9.7946,9.9533,10800.0],["2003-09-22",9.9208,9.9244,9.7405,9.8018,11400.0],["2003-09-23",9.8018,9.8451,9.7405,9.8306,10600.0],["2003-09-24",9.8054,9.8739,9.7044,9.7441,10900.0],["2003-09-25",9.708,9.7332,9.5709,9.5709,14300.0],["2003-09-26",9.542,9.6142,9.4771,9.4915,11700.0],["2003-09-29",9.4951,9.6142,9.4879,9.5601,14600.0],["2003-09-30",9.5601,9.6647,9.542,9.5781,26800.0],["2003-10-01",9.5781,9.7332,9.5601,9.7332,23800.0],["2003-10-02",9.7946,9.9569,9.7946,9.9281,14600.0],["2003-10-03",9.975,10.0688,9.975,10.0688,16400.0],["2003-10-06",10.0687,10.1012,10.0291,10.1012,7700.0],["2003-10-07",10.0471,10.1842,10.0435,10.1842,10500.0],["2003-10-08",10.1878,10.2275,10.0651,10.1012,19800.0],["2003-10-09",10.0832,10.2094,10.011,10.1553,31300.0],["2003-10-10",10.1193,10.1229,9.993,10.0182,8900.0],["2003-10-13",10.0471,10.1914,10.0291,10.1842,9600.0],["2003-10-14",10.1842,10.2094,10.1265,10.2094,15800.0],["2003-10-15",10.2789,10.2789,10.1509,10.2021,12700.0],["2003-10-16",10.1509,10.2058,10.0997,10.1948,5400.0],["2003-10-17",10.1875,10.2241,10.0302,10.0412,15100.0],["2003-10-20",10.0265,10.1326,10.0229,10.0778,5500.0],["2003-10-21",10.096,10.1399,10.0412,10.1143,7000.0],["2003-10-22",10.096,10.096,9.9314,9.9314,12900.0],["2003-10-23",9.8766,9.9497,9.8034,9.9168,12300.0],["2003-10-24",9.8766,9.9168,9.7046,9.7376,12300.0],["2003-10-27",9.7412,9.84,9.7266,9.8217,10000.0],["2003-10-28",9.8949,9.9241,9.7083,9.8546,18600.0],["2003-10-29",9.8949,9.9973,9.84,9.9973,13700.0],["2003-10-30",9.9973,10.0778,9.9497,9.9936,11600.0],["2003-10-31",10.0229,10.0595,9.9314,9.9497,80700.0],["2003-11-03",10.0046,10.1143,9.9863,10.1143,34600.0],["2003-11-04",10.1143,10.1692,10.1143,10.1692,8900.0],["2003-11-05",10.2058,10.2314,10.096,10.2241,10200.0],["2003-11-06",10.2424,10.3887,10.2424,10.3887,21300.0],["2003-11-07",10.4618,10.4984,10.3411,10.3521,9100.0],["2003-11-10",10.3155,10.4253,10.2863,10.3155,15900.0],["2003-11-11",10.2789,10.2789,10.2204,10.2789,6600.0],["2003-11-12",10.2424,10.4618,10.2424,10.4253,18800.0],["2003-11-13",10.407,10.535,10.3521,10.535,7600.0],["2003-11-14",10.535,10.6704,10.535,10.5533,22300.0],["2003-11-17",10.4984,10.4984,10.3411,10.4692,32400.0],["2003-11-18",10.4618,10.4618,10.3155,10.385,25500.0],["2003-11-19",10.3521,10.3887,10.3045,10.3704,38200.0],["2003-11-20",10.3338,10.3521,10.2241,10.2789,8400.0],["2003-11-21",10.2753,10.3521,10.1912,10.3521,19300.0],["2003-11-24",10.3521,10.385,10.2826,10.3704,20400.0],["2003-11-25",10.3704,10.3887,10.2533,10.3009,17600.0],["2003-11-26",10.3009,10.385,10.2424,10.3594,7000.0],["2003-11-28",10.3814,10.385,10.3119,10.3155,4000.0],["2003-12-01",10.3521,10.4436,10.3521,10.4436,21400.0],["2003-12-02",10.4984,10.557,10.4618,10.4655,6700.0],["2003-12-03",10.5094,10.5606,10.3338,10.3338,14800.0],["2003-12-04",10.2972,10.3594,10.2424,10.3485,9500.0],["2003-12-05",10.3887,10.4326,10.3338,10.3338,7200.0],["2003-12-08",10.3704,10.4436,10.3265,10.4253,8500.0],["2003-12-09",10.4253,10.4253,10.2424,10.2972,17200.0],["2003-12-10",10.3521,10.4253,10.2826,10.4253,15300.0],["2003-12-11",10.4253,10.4984,10.3704,10.4801,9900.0],["2003-12-12",10.535,10.5935,10.4801,10.5899,14600.0],["2003-12-15",10.535,10.6045,10.3521,10.3777,14200.0],["2003-12-16",10.3338,10.4692,10.2643,10.4692,15400.0],["2003-12-17",10.4253,10.4436,10.3338,10.4253,7600.0],["2003-12-18",10.4984,10.4984,10.3411,10.4692,9700.0],["2003-12-19",10.4253,10.4436,10.3228,10.4436,22600.0],["2003-12-22",10.4436,10.4765,10.3521,10.4765,4800.0],["2003-12-23",10.5167,10.535,10.4289,10.4399,5000.0],["2003-12-24",10.4399,10.4472,10.407,10.4216,2600.0],["2003-12-26",10.4618,10.524,10.4618,10.524,1900.0],["2003-12-29",10.4618,10.5533,10.4253,10.535,14600.0],["2003-12-30",10.535,10.6228,10.535,10.6228,8200.0],["2003-12-31",10.6082,10.6118,10.4874,10.4874,13300.0],["2004-01-02",10.4911,10.5679,10.4436,10.5533,11400.0],["2004-01-05",10.4984,10.6045,10.4984,10.5716,14700.0],["2004-01-06",10.6045,10.6045,10.4436,10.4984,21400.0],["2004-01-07",10.4984,10.5643,10.3887,10.4253,12400.0],["2004-01-08",10.4801,10.5204,10.407,10.4801,13000.0],["2004-01-09",10.4253,10.535,10.3887,10.5204,11700.0],["2004-01-12",10.5716,10.5716,10.4033,10.4216,12800.0],["2004-01-13",10.4618,10.4618,10.3302,10.3887,26100.0],["2004-01-14",10.3813,10.4554,10.3479,10.4443,23300.0],["2004-01-15",10.385,10.4295,10.2552,10.2923,23100.0],["2004-01-16",10.3108,10.3108,10.155,10.2366,30700.0],["2004-01-20",10.1995,10.2923,9.977,10.2923,29000.0],["2004-01-21",10.3108,10.3479,10.2923,10.296,10500.0],["2004-01-22",10.3293,10.3293,10.2218,10.2329,15000.0],["2004-01-23",10.2181,10.2923,10.1476,10.2737,17300.0],["2004-01-26",10.3293,10.3293,10.1068,10.3108,18200.0],["2004-01-27",10.385,10.385,10.1995,10.359,13700.0],["2004-01-28",10.385,10.3924,10.1884,10.1884,13500.0],["2004-01-29",10.1624,10.3108,10.1105,10.2923,12100.0],["2004-01-30",10.3479,10.3813,10.2032,10.2069,14300.0],["2004-02-02",10.2737,10.385,10.2032,10.385,41300.0],["2004-02-03",10.385,10.5667,10.3442,10.5593,20000.0],["2004-02-04",10.4666,10.4666,10.1995,10.2032,24900.0],["2004-02-05",10.2366,10.2737,10.1587,10.1995,12100.0],["2004-02-06",10.2366,10.4369,10.1736,10.4369,21100.0],["2004-02-09",10.4406,10.5333,10.3516,10.5333,15300.0],["2004-02-10",10.5333,10.6372,10.4777,10.6372,23900.0],["2004-02-11",10.589,10.6965,10.4814,10.6261,11100.0],["2004-02-12",10.5333,10.5853,10.4369,10.5333,9600.0],["2004-02-13",10.5333,10.6038,10.3479,10.3516,10000.0],["2004-02-17",10.4221,10.4221,10.2255,10.2737,15800.0],["2004-02-18",10.3108,10.3776,10.1699,10.1995,9700.0],["2004-02-19",10.1995,10.2218,10.1105,10.1439,21400.0],["2004-02-20",10.1995,10.2366,10.0846,10.1587,19300.0],["2004-02-23",10.0957,10.1661,10.0845,10.1253,23800.0],["2004-02-24",10.1253,10.3776,10.1253,10.3776,18700.0],["2004-02-25",10.1624,10.385,10.155,10.385,18100.0],["2004-02-26",10.385,10.385,10.244,10.3034,15900.0],["2004-02-27",10.3034,10.385,10.2329,10.3405,17900.0],["2004-03-01",10.3405,10.4592,10.2737,10.4592,12700.0],["2004-03-02",10.4666,10.4666,10.3256,10.3553,6500.0],["2004-03-03",10.385,10.5,10.2923,10.4295,16300.0],["2004-03-04",10.4406,10.6631,10.3924,10.6631,14600.0],["2004-03-05",10.6631,10.8226,10.6075,10.8226,17300.0],["2004-03-08",10.8226,10.8486,10.7596,10.8115,19300.0],["2004-03-09",10.8671,10.8671,10.7781,10.793,12800.0],["2004-03-10",10.8486,10.8634,10.6928,10.6928,16300.0],["2004-03-11",10.7188,10.7781,10.678,10.6817,14500.0],["2004-03-12",10.6817,10.7559,10.6594,10.7559,15600.0],["2004-03-15",10.7559,10.767,10.6594,10.7188,18300.0],["2004-03-16",10.7373,10.7744,10.6594,10.7447,18300.0],["2004-03-17",10.7447,10.8783,10.7447,10.8115,10700.0],["2004-03-18",10.7744,10.9413,10.767,10.9413,13600.0],["2004-03-19",11.0155,11.149,10.8338,11.149,21400.0],["2004-03-22",11.149,11.149,10.9413,11.1268,20500.0],["2004-03-23",11.1268,11.1453,11.0526,11.1268,10300.0],["2004-03-24",11.1268,11.1639,10.9599,10.9784,15600.0],["2004-03-25",11.034,11.034,10.8449,10.9042,28000.0],["2004-03-26",10.9413,10.9784,10.7559,10.793,8900.0],["2004-03-29",10.8486,11.0081,10.7633,10.9228,34500.0],["2004-03-30",10.9228,11.06,10.8968,10.9821,18500.0],["2004-03-31",10.9821,11.3308,10.9784,11.3308,62300.0],["2004-04-01",11.3864,11.5496,11.3678,11.5496,24700.0],["2004-04-02",11.6089,11.6831,11.2862,11.2862,37600.0],["2004-04-05",11.3122,11.3678,10.8263,10.8671,53500.0],["2004-04-06",10.8671,10.8671,9.7174,9.9955,82800.0],["2004-04-07",10.0883,10.2589,9.8954,10.1736,44300.0],["2004-04-08",10.2663,10.2663,10.0141,10.0141,30600.0],["2004-04-12",10.0141,10.04,9.4577,9.6061,50400.0],["2004-04-13",9.6432,9.7174,9.4615,9.569,64200.0],["2004-04-14",9.5088,9.5991,9.1962,9.3016,63900.0],["2004-04-15",9.3581,9.4975,9.2828,9.4636,37700.0],["2004-04-16",9.5088,9.6858,9.4222,9.5841,28500.0],["2004-04-19",9.5841,9.7987,9.5841,9.7912,29300.0],["2004-04-20",9.6971,9.7724,9.5088,9.5653,47200.0],["2004-04-21",9.4711,9.4824,9.377,9.4598,20100.0],["2004-04-22",9.4146,9.7912,9.4146,9.7912,28000.0],["2004-04-23",9.7912,9.8326,9.6632,9.7159,17100.0],["2004-04-26",9.6782,9.8025,9.6782,9.7084,14900.0],["2004-04-27",9.7912,9.8929,9.7912,9.8665,22900.0],["2004-04-28",9.8289,9.8477,9.6594,9.6632,16600.0],["2004-04-29",9.6443,9.7912,9.5803,9.6669,25100.0],["2004-04-30",9.7347,9.746,9.4146,9.4146,49100.0],["2004-05-03",9.4184,9.7347,9.4184,9.7347,32400.0],["2004-05-04",9.7912,9.9795,9.7046,9.9192,26500.0],["2004-05-05",9.8891,9.9983,9.7912,9.7912,12800.0],["2004-05-06",9.81,9.8251,9.5916,9.81,18000.0],["2004-05-07",9.7535,9.8289,9.5276,9.5464,25100.0],["2004-05-10",9.5276,9.5464,9.3016,9.3016,40100.0],["2004-05-11",9.3393,9.505,9.2489,9.4673,22300.0],["2004-05-12",9.4146,9.5464,9.3054,9.5464,16000.0],["2004-05-13",9.5389,9.6217,9.441,9.5276,15500.0],["2004-05-14",9.4899,9.6895,9.4523,9.5728,15200.0],["2004-05-17",9.6594,9.7272,9.5088,9.7196,22300.0],["2004-05-18",9.7912,10.1339,9.7347,10.1339,17900.0],["2004-05-19",10.2054,10.2619,10.0322,10.0322,38000.0],["2004-05-20",10.036,10.2619,10.0322,10.2243,26100.0],["2004-05-21",10.2808,10.4879,10.228,10.4201,29100.0],["2004-05-24",10.4691,10.7138,10.4691,10.7063,103000.0],["2004-05-25",10.7063,10.8758,10.7063,10.8758,57800.0],["2004-05-26",10.8758,10.9812,10.8117,10.9021,35000.0],["2004-05-27",10.9323,11.1846,10.921,10.9887,40900.0],["2004-05-28",10.921,11.2411,10.921,11.1281,56900.0],["2004-06-01",11.1281,11.2373,11.0151,11.0528,61600.0],["2004-06-02",11.0904,11.1808,11.0339,11.1808,57800.0],["2004-06-03",11.241,11.4105,11.1092,11.1243,69600.0],["2004-06-04",11.1846,11.3164,11.1469,11.1507,39800.0],["2004-06-07",11.2034,11.3729,11.2034,11.3239,28300.0],["2004-06-08",11.2599,11.3879,11.2599,11.2787,26700.0],["2004-06-09",11.2222,11.3879,11.1959,11.2185,32000.0],["2004-06-10",11.1846,11.3427,11.1846,11.3013,40200.0],["2004-06-14",11.2975,11.3164,11.241,11.2825,76100.0],["2004-06-15",11.3088,11.5461,11.2975,11.5009,46300.0],["2004-06-16",11.5611,11.693,11.5536,11.693,43200.0],["2004-06-17",11.7306,12.0055,11.7306,11.8624,76500.0],["2004-06-18",11.8624,11.9001,11.6214,11.6741,104900.0],["2004-06-21",11.7306,11.8624,11.6854,11.8285,67000.0],["2004-06-22",11.8285,11.8285,11.7193,11.7268,45000.0],["2004-06-23",11.708,11.8059,11.6929,11.7796,34100.0],["2004-06-24",11.8248,11.8248,11.7344,11.7683,31700.0],["2004-06-25",11.6741,12.1637,11.6741,12.1637,133800.0],["2004-06-28",12.1637,12.3106,12.0206,12.2051,74900.0],["2004-06-29",12.2051,12.2955,12.013,12.013,118200.0],["2004-06-30",12.0695,12.1072,12.0055,12.0921,35900.0],["2004-07-01",12.0507,12.1449,12.0319,12.126,22900.0],["2004-07-02",12.2013,12.4988,12.126,12.4988,23900.0],["2004-07-06",12.4461,12.4461,12.2503,12.3068,45000.0],["2004-07-07",12.352,12.4273,12.2992,12.4273,54100.0],["2004-07-08",12.4649,12.4649,11.7683,11.7683,61300.0],["2004-07-09",11.8059,11.8059,11.5988,11.7494,23800.0],["2004-07-12",11.7118,11.8624,11.6402,11.772,19100.0],["2004-07-13",11.8059,11.8624,11.5348,11.5348,21400.0],["2004-07-14",11.4432,11.7293,11.4432,11.7293,30900.0],["2004-07-15",11.7865,11.7865,11.6492,11.6912,11300.0],["2004-07-16",11.7484,11.8628,11.531,11.5386,34200.0],["2004-07-19",11.4814,11.6149,11.4814,11.5653,17200.0],["2004-07-20",11.6225,11.6683,11.5653,11.5996,16700.0],["2004-07-21",11.6568,11.6568,11.4623,11.4814,31700.0],["2004-07-22",11.5195,11.5195,10.9931,10.997,33200.0],["2004-07-23",10.9474,11.119,10.913,11.0618,31800.0],["2004-07-26",11.119,11.119,10.9474,11.0084,39900.0],["2004-07-27",11.0809,11.119,10.9855,11.0809,24500.0],["2004-07-28",11.0618,11.4814,11.0236,11.447,49700.0],["2004-07-29",11.5005,11.592,11.3975,11.3975,33700.0],["2004-07-30",11.4738,11.6225,11.4432,11.4432,33000.0],["2004-08-02",11.5195,11.9391,11.367,11.9391,32500.0],["2004-08-03",11.901,11.901,11.653,11.6721,24600.0],["2004-08-04",11.634,11.634,11.3822,11.5195,30700.0],["2004-08-05",11.5195,11.653,11.3288,11.3288,25300.0],["2004-08-06",11.3288,11.5386,11.1915,11.3479,27900.0],["2004-08-09",11.386,11.4356,11.1724,11.2029,20900.0],["2004-08-10",11.2258,11.4547,11.2144,11.386,16900.0],["2004-08-11",11.386,11.4242,11.2716,11.4089,7500.0],["2004-08-12",11.386,11.4089,11.264,11.3441,17600.0],["2004-08-13",11.3441,11.3708,11.2754,11.3097,9100.0],["2004-08-16",11.2907,11.653,11.2907,11.5424,21100.0],["2004-08-17",11.5577,11.6721,11.5195,11.6645,26700.0],["2004-08-18",11.7026,11.8666,11.6721,11.8628,26900.0],["2004-08-19",11.8247,11.8438,11.6416,11.6416,11300.0],["2004-08-20",11.6797,11.8628,11.6797,11.8247,26800.0],["2004-08-23",11.7865,11.9963,11.7636,11.92,13600.0],["2004-08-24",11.9773,12.1718,11.9391,12.1603,17900.0],["2004-08-25",12.2061,12.4884,12.1298,12.4541,21000.0],["2004-08-26",12.3968,12.4541,12.3015,12.3053,16100.0],["2004-08-27",12.3396,12.5685,12.3396,12.4922,14800.0],["2004-08-30",12.4922,12.6104,12.4731,12.5876,36600.0],["2004-08-31",12.5876,12.6829,12.5303,12.6829,24600.0],["2004-09-01",12.6448,12.7783,12.3015,12.3396,53700.0],["2004-09-02",12.3206,12.4731,12.3206,12.393,33400.0],["2004-09-03",12.3778,12.5532,12.3778,12.5151,14500.0],["2004-09-07",12.5303,12.6257,12.4922,12.5876,15100.0],["2004-09-08",12.5494,12.6181,12.4159,12.4731,18500.0],["2004-09-09",12.4731,12.6219,12.4083,12.4083,35500.0],["2004-09-10",12.3778,12.4274,12.332,12.3625,10100.0],["2004-09-13",12.3396,12.3778,11.9544,12.0154,36300.0],["2004-09-14",11.9773,11.9773,11.5577,11.653,84600.0],["2004-09-15",11.6797,11.7789,11.5615,11.5844,39900.0],["2004-09-16",11.6149,11.9773,11.5767,11.9773,40500.0],["2004-09-17",11.9963,11.9963,11.7331,11.7331,26500.0],["2004-09-20",11.6912,11.7904,11.5195,11.5577,41800.0],["2004-09-21",11.5767,11.859,11.5767,11.7102,22600.0],["2004-09-22",11.7102,11.7904,11.4852,11.5272,33300.0],["2004-09-23",11.5577,11.7179,11.5424,11.7102,34100.0],["2004-09-24",11.7675,12.1451,11.7675,11.9353,46400.0],["2004-09-27",11.92,12.1909,11.92,12.0917,31700.0],["2004-09-28",12.1298,12.2443,12.0535,12.1947,23300.0],["2004-09-29",12.2099,12.374,12.1642,12.3701,17400.0],["2004-09-30",12.3701,12.6906,12.3663,12.5418,37600.0],["2004-10-01",12.5685,12.763,12.5303,12.6944,28500.0],["2004-10-04",12.7211,12.7592,12.66,12.6753,14500.0],["2004-10-05",12.6257,12.6448,12.5227,12.5799,14400.0],["2004-10-06",12.6257,12.6982,12.6257,12.6333,47100.0],["2004-10-07",12.6143,12.641,12.2824,12.3015,22100.0],["2004-10-08",12.3015,12.435,12.2557,12.2824,13100.0],["2004-10-11",12.3053,12.3511,12.1604,12.2252,15500.0],["2004-10-12",12.2061,12.3968,12.1794,12.3968,21100.0],["2004-10-13",12.3544,12.4548,12.2926,12.2965,15500.0],["2004-10-14",12.2965,12.3968,12.2038,12.2926,18200.0],["2004-10-15",12.2926,12.7598,12.2887,12.7598,27100.0],["2004-10-18",12.7598,12.8756,12.6053,12.7636,13900.0],["2004-10-19",12.7984,12.9142,12.6323,12.6323,8100.0],["2004-10-20",12.6053,12.7327,12.5204,12.6864,14500.0],["2004-10-21",12.7018,12.7559,12.6246,12.7366,9300.0],["2004-10-22",12.7366,12.8756,12.4972,12.5011,11600.0],["2004-10-25",12.4702,12.5899,12.4316,12.4702,18700.0],["2004-10-26",12.4123,12.7018,12.4123,12.6632,26800.0],["2004-10-27",12.6825,12.9026,12.6246,12.7945,44100.0],["2004-10-28",12.7984,12.9991,12.7559,12.9914,34500.0],["2004-10-29",13.0879,13.1034,12.5474,12.5474,57500.0],["2004-11-01",12.586,12.8987,12.5474,12.8949,23400.0],["2004-11-02",12.8563,12.891,12.4355,12.4393,18900.0],["2004-11-03",12.4895,12.9567,12.4895,12.9567,31500.0],["2004-11-04",12.9142,13.0532,12.8177,13.0416,22000.0],["2004-11-05",13.0416,13.0416,12.8563,12.8949,26000.0],["2004-11-08",12.8563,12.9026,12.7018,12.7211,14900.0],["2004-11-09",12.7405,12.8099,12.7057,12.7327,11100.0],["2004-11-10",12.7366,12.7405,12.725,12.7289,21400.0],["2004-11-11",12.7366,12.8331,12.7366,12.8177,55900.0],["2004-11-12",12.8215,12.8215,12.7868,12.7868,42600.0],["2004-11-15",12.7984,13.1651,12.7752,13.1651,78100.0],["2004-11-16",13.2037,13.281,13.03,13.0493,31800.0],["2004-11-17",13.0493,13.2732,12.5937,12.6439,70100.0],["2004-11-18",12.6439,12.8099,12.5474,12.7404,26800.0],["2004-11-19",12.7404,12.7404,12.5011,12.5011,27200.0],["2004-11-22",12.5088,13.0493,12.5088,13.0068,56500.0],["2004-11-23",13.03,13.4084,13.03,13.4084,32300.0],["2004-11-24",13.3968,13.7404,13.3775,13.7211,27500.0],["2004-11-26",13.7095,13.8871,13.7095,13.8601,18200.0],["2004-11-29",13.8987,14.0145,13.8215,13.9257,44100.0],["2004-11-30",13.918,14.1226,13.8215,14.0724,50300.0],["2004-12-01",14.111,14.6708,14.111,14.4971,99400.0],["2004-12-02",14.4971,14.6361,14.3929,14.5936,30400.0],["2004-12-03",14.5936,14.86,14.5357,14.8446,20800.0],["2004-12-06",14.8253,15.2113,14.7866,15.0492,35500.0],["2004-12-07",14.999,15.0569,14.5357,14.5396,42500.0],["2004-12-08",14.5396,14.5396,14.4392,14.5318,34800.0],["2004-12-09",14.4971,14.6901,14.1689,14.667,43500.0],["2004-12-10",14.6515,14.6708,14.4315,14.6399,27600.0],["2004-12-13",14.6708,14.6708,14.5936,14.6052,22500.0],["2004-12-14",14.6168,14.6554,14.389,14.5048,23200.0],["2004-12-15",14.5048,14.6708,14.4739,14.6515,35400.0],["2004-12-16",14.6129,14.667,14.501,14.5704,21400.0],["2004-12-17",14.5743,14.8446,14.4199,14.8446,28100.0],["2004-12-20",14.8253,14.8291,14.4392,14.5164,38100.0],["2004-12-21",14.555,14.8214,14.555,14.7442,22200.0],["2004-12-22",14.748,14.9218,14.748,14.8909,18700.0],["2004-12-23",14.9102,14.9835,14.9025,14.9411,9500.0],["2004-12-27",14.9604,14.9604,14.5666,14.5936,18000.0],["2004-12-28",14.5936,15.0994,14.5936,15.0299,25600.0],["2004-12-29",15.0144,15.1727,14.9835,15.1534,21100.0],["2004-12-30",15.0994,15.1187,14.9913,14.9951,25200.0],["2004-12-31",14.9797,14.9797,14.7519,14.7673,17500.0],["2005-01-03",14.7094,14.7558,14.304,14.3813,56200.0],["2005-01-04",14.3813,14.4701,14.0801,14.0994,25700.0],["2005-01-05",14.0531,14.0879,13.474,13.474,42800.0],["2005-01-06",13.4701,13.7481,13.3891,13.7211,56600.0],["2005-01-07",13.8022,13.8871,13.5512,13.5512,35900.0],["2005-01-10",13.5319,13.6284,13.5319,13.5512,29500.0],["2005-01-11",13.5126,13.5628,13.2462,13.3118,50100.0],["2005-01-12",13.2962,13.3196,13.0033,13.2376,40900.0],["2005-01-13",13.1791,13.4329,13.1791,13.222,26500.0],["2005-01-14",13.14,13.4212,13.14,13.3548,27300.0],["2005-01-18",13.3548,13.5461,13.2494,13.5461,33200.0],["2005-01-19",13.5696,13.6867,13.3938,13.5188,24600.0],["2005-01-20",13.511,13.632,13.4524,13.511,35200.0],["2005-01-21",13.511,13.6789,13.4798,13.5266,43300.0],["2005-01-24",13.4798,13.5305,13.3236,13.3236,24000.0],["2005-01-25",13.3353,13.4329,13.1127,13.1127,21700.0],["2005-01-26",13.1791,13.3275,13.1595,13.3157,14600.0],["2005-01-27",13.2572,13.3938,13.1205,13.2767,20100.0],["2005-01-28",13.3548,13.3821,13.1439,13.2376,28000.0],["2005-01-31",13.3157,13.3743,13.0424,13.0424,68000.0],["2005-02-01",13.0424,13.1791,13.0424,13.0697,14400.0],["2005-02-02",13.0424,13.3157,12.9213,13.3157,26900.0],["2005-02-03",13.2767,13.2806,13.1166,13.1478,14300.0],["2005-02-04",13.1791,13.4798,13.1791,13.4719,26200.0],["2005-02-07",13.511,13.511,13.3821,13.3977,9400.0],["2005-02-08",13.4017,13.4017,13.265,13.347,21100.0],["2005-02-09",13.3353,13.3431,13.0814,13.1674,30300.0],["2005-02-10",13.14,13.3548,13.0815,13.2884,18400.0],["2005-02-11",13.2767,13.4719,13.2181,13.4329,15500.0],["2005-02-14",13.4915,13.5696,13.4329,13.4641,16600.0],["2005-02-15",13.4329,13.4954,13.2689,13.3196,24000.0],["2005-02-16",13.3548,13.4016,13.1713,13.3353,26900.0],["2005-02-17",13.3548,13.4719,13.2767,13.4134,72800.0],["2005-02-18",13.3743,13.3743,13.2572,13.2572,20500.0],["2005-02-22",13.2962,13.2962,12.8472,12.9877,98500.0],["2005-02-23",13.019,13.101,12.9252,12.9252,63400.0],["2005-02-24",12.9253,12.9292,12.6519,12.9057,36800.0],["2005-02-25",13.0034,13.6516,12.9916,13.6164,37600.0],["2005-02-28",13.5891,13.632,13.4407,13.4719,71500.0],["2005-03-01",13.4758,13.4915,13.4251,13.4524,71900.0],["2005-03-02",13.4524,13.5071,13.2064,13.2181,36100.0],["2005-03-03",13.1205,13.3314,13.0034,13.3236,51100.0],["2005-03-04",13.3548,13.4368,13.3275,13.4329,18200.0],["2005-03-07",13.4329,13.4329,13.3197,13.4017,16300.0],["2005-03-08",13.4017,13.4993,13.2767,13.2806,19900.0],["2005-03-09",13.2767,13.2923,12.9096,12.9096,23600.0],["2005-03-10",12.8862,12.9253,12.7652,12.8901,15600.0],["2005-03-11",12.8862,12.9448,12.73,12.8159,22100.0],["2005-03-14",12.7573,12.9643,12.7183,12.9526,51200.0],["2005-03-15",12.9838,13.0307,12.812,12.8667,46300.0],["2005-03-16",12.8667,13.0151,12.8628,12.8862,23800.0],["2005-03-17",12.9174,12.9643,12.7495,12.773,20100.0],["2005-03-18",12.7691,12.7691,12.484,12.5504,78700.0],["2005-03-21",12.4957,12.566,12.4137,12.5426,27100.0],["2005-03-22",12.4957,12.5035,12.4371,12.4957,20800.0],["2005-03-23",12.4762,12.6753,12.3669,12.5465,42400.0],["2005-03-24",12.5855,12.6246,12.4567,12.5972,17400.0],["2005-03-28",12.6207,12.7573,12.4606,12.609,24300.0],["2005-03-29",12.5738,12.7027,12.3981,12.5738,34100.0],["2005-03-30",12.5933,12.7105,12.527,12.691,14100.0],["2005-03-31",12.6871,12.8276,12.3786,12.4957,25100.0],["2005-04-01",12.5738,12.6831,12.359,12.4176,39400.0],["2005-04-04",12.4371,12.4801,12.2068,12.4762,20100.0],["2005-04-05",12.5152,12.6011,12.4176,12.5972,11000.0],["2005-04-06",12.6714,12.9018,12.6519,12.8667,24200.0],["2005-04-07",12.8472,13.0112,12.8276,12.9838,11300.0],["2005-04-08",12.9448,12.9916,12.73,12.73,12900.0],["2005-04-11",12.691,12.9331,12.5426,12.566,21200.0],["2005-04-12",12.566,12.7105,12.4176,12.5348,72200.0],["2005-04-13",12.5703,12.7285,12.5308,12.7087,15900.0],["2005-04-14",12.6889,12.9656,12.6889,12.7403,28500.0],["2005-04-15",12.7403,13.0763,12.7285,12.7877,27300.0],["2005-04-18",12.8036,12.9182,12.7285,12.8708,11400.0],["2005-04-19",12.8549,12.9142,12.7126,12.8866,31700.0],["2005-04-20",12.8866,12.9656,12.768,12.8668,40200.0],["2005-04-21",12.9063,13.527,12.851,13.5111,23700.0],["2005-04-22",13.5111,13.5111,13.2305,13.3293,20600.0],["2005-04-25",13.3609,13.4163,13.2107,13.4044,13000.0],["2005-04-26",13.4598,13.4637,13.2384,13.2819,22800.0],["2005-04-27",13.2819,13.4518,13.1949,13.4044,29800.0],["2005-04-28",13.4044,13.4993,13.2819,13.3846,18400.0],["2005-04-29",13.44,13.5625,13.2423,13.2423,80900.0],["2005-05-02",13.183,13.3214,13.0012,13.3016,30100.0],["2005-05-03",13.2621,13.2819,13.0565,13.1237,11400.0],["2005-05-04",13.0842,13.3253,13.0842,13.274,40900.0],["2005-05-05",13.2226,13.3609,13.1396,13.3293,33100.0],["2005-05-06",13.3293,13.3293,13.1317,13.1317,19700.0],["2005-05-09",13.0645,13.353,12.9775,13.3412,31200.0],["2005-05-10",13.3016,13.3293,13.2028,13.3016,25800.0],["2005-05-11",13.3056,13.3925,13.1672,13.3016,16900.0],["2005-05-12",13.3016,13.3412,13.0407,13.1633,31800.0],["2005-05-13",13.1514,13.2344,13.1237,13.1435,12000.0],["2005-05-16",13.1514,13.3609,13.1435,13.3609,12300.0],["2005-05-17",13.3214,13.3807,13.2226,13.3253,12300.0],["2005-05-18",13.3807,13.7246,13.3807,13.7246,12800.0],["2005-05-19",13.6772,13.8274,13.6139,13.7957,14200.0],["2005-05-20",13.772,13.772,13.5665,13.7325,13800.0],["2005-05-23",13.7957,13.7957,13.6376,13.7127,15600.0],["2005-05-24",13.6495,13.6495,13.4479,13.5388,11000.0],["2005-05-25",13.4993,13.5309,13.1238,13.1633,31100.0],["2005-05-26",13.2028,13.2384,13.0684,13.0921,18500.0],["2005-05-27",13.0407,13.2423,13.021,13.2226,11900.0],["2005-05-31",13.1633,13.2661,13.104,13.104,80500.0],["2005-06-01",13.0842,13.2463,13.0249,13.2028,13400.0],["2005-06-02",13.2423,13.3491,13.1237,13.1435,12600.0],["2005-06-03",13.183,13.3056,13.1633,13.2423,49600.0],["2005-06-06",13.2423,13.4558,13.2226,13.44,54500.0],["2005-06-07",13.4993,13.693,13.4597,13.5032,22500.0],["2005-06-08",13.5388,13.5981,13.3807,13.3807,35700.0],["2005-06-09",13.3609,13.44,13.3056,13.4321,12500.0],["2005-06-10",13.3609,13.4202,13.2819,13.3609,11600.0],["2005-06-13",13.3293,13.3807,13.2661,13.3807,25400.0],["2005-06-14",13.3965,13.5151,13.2819,13.4993,48600.0],["2005-06-15",13.5586,13.8748,13.3491,13.8748,135600.0],["2005-06-16",13.9341,14.0527,13.8392,13.9776,53800.0],["2005-06-17",14.0527,14.1436,13.8392,13.8748,84000.0],["2005-06-20",13.7957,13.942,13.7957,13.9341,41300.0],["2005-06-21",13.9539,14.0053,13.855,13.9578,45400.0],["2005-06-22",13.9618,14.2187,13.9183,14.1792,35700.0],["2005-06-23",14.1555,14.3215,14.0685,14.1278,22400.0],["2005-06-24",14.1278,14.2543,14.0725,14.1515,80800.0],["2005-06-27",14.2503,14.3215,14.1396,14.2029,15900.0],["2005-06-28",14.2029,14.3926,14.1555,14.3926,19000.0],["2005-06-29",14.3333,14.3808,14.191,14.3808,21400.0],["2005-06-30",14.4598,14.4875,14.282,14.3689,19900.0],["2005-07-01",14.3689,14.5112,14.2306,14.5112,30100.0],["2005-07-05",14.527,15.1595,14.5112,15.1595,30000.0],["2005-07-06",15.1595,15.1595,14.7326,14.8354,26300.0],["2005-07-07",14.7365,15.0093,14.6852,14.9302,20000.0],["2005-07-08",14.8275,15.4639,14.8275,15.3176,22500.0],["2005-07-11",15.1002,15.6734,15.1002,15.6062,31300.0],["2005-07-12",15.6339,15.6655,15.3137,15.3967,18900.0],["2005-07-13",15.2289,15.5804,15.1571,15.177,42600.0],["2005-07-14",15.177,15.2769,14.8775,14.9773,17700.0],["2005-07-15",14.7656,15.0173,14.7656,14.9574,25100.0],["2005-07-18",14.9773,15.0173,14.8216,14.8295,47100.0],["2005-07-19",14.9014,14.9773,14.8575,14.9214,31500.0],["2005-07-20",14.8775,15.177,14.8096,15.177,21900.0],["2005-07-21",15.0772,15.0772,14.7457,14.7497,16700.0],["2005-07-22",14.7696,15.177,14.7696,15.177,31200.0],["2005-07-25",15.0971,15.4127,14.9773,15.0612,24000.0],["2005-07-26",15.1371,15.3567,15.1211,15.3567,14600.0],["2005-07-27",15.3767,15.3967,15.2449,15.3967,8800.0],["2005-07-28",15.3967,15.7442,15.3168,15.7442,18200.0],["2005-07-29",15.7681,15.7681,15.0971,15.0971,32100.0],["2005-08-01",15.197,15.4366,15.0772,15.2928,37200.0],["2005-08-02",15.221,15.3168,15.1331,15.2489,36700.0],["2005-08-03",15.2489,15.4486,15.1331,15.197,22900.0],["2005-08-04",15.1411,15.1571,14.7497,14.8974,16700.0],["2005-08-05",14.8176,14.8176,14.1785,14.4182,25100.0],["2005-08-08",14.3862,14.4341,14.0467,14.0547,40900.0],["2005-08-09",14.0947,14.2624,14.0507,14.0787,26000.0],["2005-08-10",14.1386,14.3742,14.0827,14.3583,21000.0],["2005-08-11",14.4142,14.5779,14.2784,14.4102,10700.0],["2005-08-12",14.3103,14.3103,13.839,14.1785,22300.0],["2005-08-15",14.0787,14.5939,14.0787,14.5939,17000.0],["2005-08-16",14.6099,14.6179,14.2584,14.3303,20300.0],["2005-08-17",14.2584,14.7497,14.1026,14.502,28700.0],["2005-08-18",14.4222,14.4262,14.1785,14.2904,16700.0],["2005-08-19",14.1905,14.3463,14.1785,14.2185,17700.0],["2005-08-22",14.2185,14.538,14.2185,14.538,16300.0],["2005-08-23",14.502,14.5779,14.2544,14.3902,9400.0],["2005-08-24",14.4901,14.7177,14.3583,14.3982,17800.0],["2005-08-25",14.498,14.5659,14.3662,14.538,9100.0],["2005-08-26",14.6378,14.6378,14.3103,14.3423,15700.0],["2005-08-29",14.2344,14.3223,14.1785,14.2584,6000.0],["2005-08-30",14.1586,14.4182,14.0987,14.3383,8500.0],["2005-08-31",14.2584,14.7137,14.2584,14.7137,18200.0],["2005-09-01",14.8136,15.1171,14.6977,14.7976,18200.0],["2005-09-02",14.6977,14.9374,14.6538,14.6698,12300.0],["2005-09-06",14.7377,15.197,14.7377,15.157,20400.0],["2005-09-07",15.0772,15.165,15.0053,15.161,12700.0],["2005-09-08",15.0612,15.1091,14.9014,14.9693,7400.0],["2005-09-09",15.0572,15.1291,14.9813,15.0292,7900.0],["2005-09-12",14.8375,15.2449,14.7377,15.0812,16100.0],["2005-09-13",14.9813,15.0572,14.7217,14.7656,9200.0],["2005-09-14",14.6658,14.9574,14.6658,14.7377,21300.0],["2005-09-15",14.7976,14.9693,14.7736,14.9094,11400.0],["2005-09-16",15.0093,15.0093,14.7337,14.9414,50600.0],["2005-09-19",14.9574,14.9574,14.4861,14.514,12300.0],["2005-09-20",14.5939,14.6818,14.2025,14.2384,12800.0],["2005-09-21",14.1985,14.2504,14.0308,14.1186,23600.0],["2005-09-22",14.0587,14.2504,13.855,14.1945,14800.0],["2005-09-23",14.1386,14.3862,14.0188,14.3343,7900.0],["2005-09-26",14.3982,14.5699,14.2983,14.4341,12300.0],["2005-09-27",14.3543,14.3662,14.0587,14.3463,16900.0],["2005-09-28",14.2664,14.3383,13.9668,14.0188,15600.0],["2005-09-29",13.9788,14.2664,13.7791,14.2664,19000.0],["2005-09-30",14.2664,14.3742,13.9828,14.3742,16600.0],["2005-10-03",14.3383,14.4621,14.2305,14.2464,13700.0],["2005-10-04",14.4102,14.4102,14.1785,14.1785,18800.0],["2005-10-05",14.0787,14.1985,14.0387,14.1386,31000.0],["2005-10-06",14.2384,14.3063,14.0108,14.1266,36300.0],["2005-10-07",14.2065,14.2065,13.9708,14.0707,7400.0],["2005-10-10",14.1386,14.1386,13.7512,13.8191,18500.0],["2005-10-11",13.7791,13.843,13.5794,13.5794,15900.0],["2005-10-12",13.5754,13.6274,13.2639,13.5075,25800.0],["2005-10-13",13.5035,13.8311,13.4509,13.7623,17700.0],["2005-10-14",13.8634,14.094,13.7906,14.094,12300.0],["2005-10-17",14.0131,14.1546,13.8998,13.9322,10500.0],["2005-10-18",14.0131,14.2557,13.9807,13.9929,15100.0],["2005-10-19",13.912,14.4417,13.6491,14.4417,20300.0],["2005-10-20",14.4822,14.4822,14.0414,14.0697,24900.0],["2005-10-21",14.1384,14.5429,14.1263,14.5388,13500.0],["2005-10-24",14.6035,14.7208,14.5307,14.6521,15700.0],["2005-10-25",14.5914,14.5914,14.4175,14.4539,13200.0],["2005-10-26",14.4539,14.559,14.2072,14.3204,16800.0],["2005-10-27",14.3164,14.4094,13.9888,13.9888,16100.0],["2005-10-28",14.0899,14.3366,14.0899,14.2031,20100.0],["2005-10-31",14.3568,14.3973,14.0939,14.1546,50800.0],["2005-11-01",14.0131,14.0656,13.8392,13.8756,24700.0],["2005-11-02",13.9362,14.3851,13.8109,14.3851,19000.0],["2005-11-03",14.4579,14.5388,14.1951,14.3123,14800.0],["2005-11-04",14.4134,14.4134,14.2072,14.3568,11500.0],["2005-11-07",14.4377,14.6116,14.2962,14.3932,33900.0],["2005-11-08",14.2759,14.3568,14.1829,14.2355,11100.0],["2005-11-09",14.3973,14.6723,14.3164,14.4822,16500.0],["2005-11-10",14.4822,14.737,14.3285,14.5873,23100.0],["2005-11-11",14.5388,14.7815,14.5065,14.7653,9500.0],["2005-11-14",14.7653,14.8502,14.5995,14.6682,10400.0],["2005-11-15",14.6278,14.7208,14.4579,14.6925,16600.0],["2005-11-16",14.741,14.741,14.4579,14.6237,15300.0],["2005-11-17",14.7006,14.9554,14.6844,14.9513,6800.0],["2005-11-18",14.9513,15.101,14.9028,15.101,8500.0],["2005-11-21",15.1454,15.5701,15.0241,15.5377,13100.0],["2005-11-22",15.4892,15.4892,15.2587,15.2708,19500.0],["2005-11-23",15.2263,15.4852,15.2223,15.4852,8600.0],["2005-11-25",15.5296,15.5701,15.3396,15.5539,3100.0],["2005-11-28",15.5943,15.5943,14.8219,14.8219,34000.0],["2005-11-29",14.8219,15.0443,14.8219,14.9635,14600.0],["2005-11-30",15.016,15.1333,14.9675,15.0726,28700.0],["2005-12-01",15.1535,15.562,15.1535,15.4568,13700.0],["2005-12-02",15.3557,15.5094,15.2546,15.4083,6800.0],["2005-12-05",15.4083,15.4083,15.1535,15.2142,11000.0],["2005-12-06",15.287,15.3032,14.9998,15.0241,11100.0],["2005-12-07",15.0646,15.1212,14.6399,14.8017,28800.0],["2005-12-08",14.7208,15.0605,14.5793,14.6601,19000.0],["2005-12-09",14.7208,14.8179,14.6521,14.6521,18400.0],["2005-12-12",14.7532,14.7532,14.5348,14.6116,16000.0],["2005-12-13",14.5873,14.9513,14.5873,14.7815,15400.0],["2005-12-14",14.7936,15.1657,14.741,15.1616,12000.0],["2005-12-15",15.105,15.105,14.7329,14.8502,24400.0],["2005-12-16",14.8866,15.0524,14.8098,15.0524,64300.0],["2005-12-19",14.9918,14.9918,14.7612,14.8219,11900.0],["2005-12-20",14.8583,14.8623,14.648,14.7532,17100.0],["2005-12-21",14.8138,14.8219,14.7168,14.741,17600.0],["2005-12-22",14.7006,14.9675,14.6844,14.9635,18200.0],["2005-12-23",15.0282,15.1454,14.9999,15.1293,6700.0],["2005-12-27",15.1374,15.1374,14.8017,14.8017,18800.0],["2005-12-28",14.8502,14.9028,14.7612,14.9028,9500.0],["2005-12-29",14.9473,15.0565,14.7976,14.8179,10800.0],["2005-12-30",14.7612,15.0039,14.5995,14.5995,19100.0],["2006-01-03",14.8219,15.3476,14.741,15.3234,27700.0],["2006-01-04",15.2829,15.469,15.2061,15.2627,12900.0],["2006-01-05",15.1009,15.3274,15.1009,15.2385,15500.0],["2006-01-06",15.3193,15.3679,15.2142,15.3274,7900.0],["2006-01-09",15.3274,15.7966,15.3274,15.7844,18100.0],["2006-01-10",15.7723,15.8855,15.5903,15.7965,23800.0],["2006-01-11",15.7965,15.9138,15.7359,15.7925,19400.0],["2006-01-12",15.8743,15.9029,15.678,15.8293,19400.0],["2006-01-13",15.7721,15.9029,15.6126,15.9029,17100.0],["2006-01-17",15.7394,15.8007,15.5963,15.7557,17400.0],["2006-01-18",15.5922,15.6617,15.4287,15.5431,18500.0],["2006-01-19",15.6167,15.9315,15.5963,15.9315,20400.0],["2006-01-20",15.9315,15.9315,15.4736,15.5554,23700.0],["2006-01-23",15.5554,15.8416,15.4859,15.7557,13100.0],["2006-01-24",15.6535,15.9029,15.6535,15.7557,26900.0],["2006-01-25",15.8375,15.9111,15.6494,15.6535,19600.0],["2006-01-26",15.7762,15.7843,15.5268,15.5922,32900.0],["2006-01-27",15.5963,15.9519,15.5963,15.8743,21400.0],["2006-01-30",15.9356,15.9806,15.6372,15.6372,27700.0],["2006-01-31",15.8988,15.8988,15.1261,15.1261,80300.0],["2006-02-01",15.1875,15.4532,15.1752,15.2815,32700.0],["2006-02-02",15.1793,15.2283,14.7991,14.889,21000.0],["2006-02-03",14.8318,14.9953,14.7909,14.8686,5100.0],["2006-02-06",14.9708,15.0117,14.7582,14.8359,45100.0],["2006-02-07",14.7337,14.8563,14.6151,14.7337,27600.0],["2006-02-08",14.7337,14.9422,14.6846,14.934,25800.0],["2006-02-09",15.0158,15.0239,14.8195,14.889,14400.0],["2006-02-10",14.9422,15.0648,14.7786,15.0198,16200.0],["2006-02-13",15.0607,15.0648,14.9176,14.9217,10700.0],["2006-02-14",15.0035,15.6699,14.8441,15.6372,39100.0],["2006-02-15",15.6372,15.7271,15.3714,15.678,12000.0],["2006-02-16",15.7598,15.8457,15.49,15.6208,10300.0],["2006-02-17",15.2283,15.8211,15.2283,15.7598,18700.0],["2006-02-21",15.6985,15.8211,15.4982,15.6045,13300.0],["2006-02-22",15.6862,15.8293,15.539,15.8293,11600.0],["2006-02-23",15.7802,15.9928,15.629,15.8211,21200.0],["2006-02-24",15.7394,15.9724,15.7067,15.8825,21200.0],["2006-02-27",15.9642,16.0828,15.8497,16.0828,14000.0],["2006-02-28",16.0214,16.0214,15.7762,15.8579,17900.0],["2006-03-01",15.7598,16.5488,15.7598,16.5488,26300.0],["2006-03-02",16.3853,16.5161,16.2218,16.3526,17000.0],["2006-03-03",16.3526,16.5897,16.2749,16.3853,18700.0],["2006-03-06",16.3117,16.5447,16.2095,16.512,14600.0],["2006-03-07",16.5366,16.5366,16.0787,16.1768,20000.0],["2006-03-08",16.2095,17.1048,16.0869,16.9658,33200.0],["2006-03-09",16.884,16.9249,16.4589,16.7083,26000.0],["2006-03-10",16.6388,16.9331,16.6388,16.9331,7500.0],["2006-03-13",17.0353,17.3665,17.0353,17.1334,18000.0],["2006-03-14",17.068,17.2847,16.9045,17.2847,30900.0],["2006-03-15",17.2847,17.718,17.2847,17.6731,14000.0],["2006-03-16",17.6731,18.0287,17.6199,17.9715,36500.0],["2006-03-17",18.1514,18.1514,17.6404,17.8611,107600.0],["2006-03-20",17.6649,17.8366,17.6404,17.763,14100.0],["2006-03-21",17.624,17.7344,17.1866,17.207,28600.0],["2006-03-22",17.1048,17.3542,17.0639,17.3542,15900.0],["2006-03-23",17.3542,17.8243,17.3296,17.8243,11500.0],["2006-03-24",17.8652,17.8652,17.6485,17.7221,15200.0],["2006-03-27",17.6403,17.6403,17.3746,17.579,11800.0],["2006-03-28",17.4768,17.53,17.1784,17.3951,26200.0],["2006-03-29",17.7834,17.7834,17.3951,17.579,27500.0],["2006-03-30",17.579,17.6567,17.4155,17.624,22300.0],["2006-03-31",17.6812,17.951,17.485,17.951,20100.0],["2006-04-03",17.9878,17.9878,17.2193,17.3133,22600.0],["2006-04-04",17.2152,17.3664,17.2111,17.2152,11100.0],["2006-04-05",17.2152,17.5136,17.1089,17.252,23800.0],["2006-04-06",17.068,17.2274,17.0067,17.2111,28900.0],["2006-04-07",17.2929,17.3133,16.7614,16.7614,33000.0],["2006-04-10",16.7655,16.9208,16.7614,16.7614,15500.0],["2006-04-11",16.6375,16.811,16.2575,16.4475,34000.0],["2006-04-12",16.4021,16.7408,16.3153,16.6458,15900.0],["2006-04-13",16.5755,16.6788,16.4186,16.6251,12200.0],["2006-04-17",16.5755,16.6292,16.3979,16.526,12700.0],["2006-04-18",16.6292,17.2323,16.4681,17.224,20600.0],["2006-04-19",17.286,17.3892,17.0505,17.3892,11900.0],["2006-04-20",17.3066,17.3479,16.9679,16.9679,22900.0],["2006-04-21",17.3066,17.3066,16.8936,17.034,24000.0],["2006-04-24",16.9349,17.0175,16.6953,16.7779,16300.0],["2006-04-25",16.9307,16.9927,16.4557,16.6044,27900.0],["2006-04-26",16.6581,16.7862,16.4186,16.4186,13400.0],["2006-04-27",16.4186,16.8564,16.1707,16.6127,26900.0],["2006-04-28",16.2203,17.0918,16.2203,16.8894,39200.0],["2006-05-01",16.9927,17.0381,16.336,16.6664,49600.0],["2006-05-02",16.5962,17.1042,16.5425,17.1042,19300.0],["2006-05-03",17.0216,17.1414,16.8936,17.1207,8900.0],["2006-05-04",17.1207,17.4099,17.1207,17.3438,7100.0],["2006-05-05",17.3851,17.5958,17.3768,17.3768,13500.0],["2006-05-08",17.286,17.286,17.0794,17.1249,11300.0],["2006-05-09",17.0588,17.4347,17.0299,17.2158,24900.0],["2006-05-10",17.2571,17.2571,16.749,16.8399,10300.0],["2006-05-11",16.7366,16.7366,16.0179,16.0303,38300.0],["2006-05-12",15.9312,15.9312,15.386,15.6131,24100.0],["2006-05-15",15.5512,15.7164,15.0349,15.642,26500.0],["2006-05-16",15.5264,15.7123,15.4603,15.514,18100.0],["2006-05-17",15.4066,15.4851,15.1257,15.291,20500.0],["2006-05-18",15.3942,15.5429,15.3033,15.3488,13600.0],["2006-05-19",15.3488,15.5925,15.0555,15.324,29900.0],["2006-05-22",15.2414,15.4066,15.0183,15.262,26400.0],["2006-05-23",15.3653,15.5181,15.0307,15.0307,21500.0],["2006-05-24",15.072,15.1299,14.7044,14.9812,55200.0],["2006-05-25",15.1794,15.4355,14.9853,15.4355,13400.0],["2006-05-26",15.5388,15.7742,15.4892,15.6999,20200.0],["2006-05-30",15.6957,15.7164,14.911,14.9192,31900.0],["2006-05-31",14.8696,14.8696,14.6012,14.7333,46800.0],["2006-06-01",14.7953,15.0142,14.754,14.8903,25200.0],["2006-06-02",14.9936,15.2414,14.8655,15.1175,14800.0],["2006-06-05",15.101,15.324,15.0555,15.1175,50500.0],["2006-06-06",15.2001,15.2414,14.9151,15.2414,26500.0],["2006-06-07",15.1794,15.4892,15.072,15.0803,19800.0],["2006-06-08",15.0803,15.671,14.9109,15.6544,31700.0],["2006-06-09",15.6131,16.2616,15.6131,15.642,32200.0],["2006-06-12",15.6957,15.6957,15.2827,15.3447,19600.0],["2006-06-13",15.2414,15.704,15.1877,15.3983,21600.0],["2006-06-14",15.3033,15.3075,15.1216,15.2249,30200.0],["2006-06-15",15.3281,16.1584,15.3281,16.0262,35200.0],["2006-06-16",16.0262,16.051,15.5925,15.7164,144400.0],["2006-06-19",15.7164,15.7164,15.1216,15.134,33100.0],["2006-06-20",15.1381,15.4273,15.101,15.101,14500.0],["2006-06-21",15.2042,15.737,15.2042,15.5718,20900.0],["2006-06-22",15.576,15.737,15.3447,15.3612,21800.0],["2006-06-23",15.452,15.5594,15.1753,15.2579,22200.0],["2006-06-26",15.4644,15.956,15.4644,15.6751,33800.0],["2006-06-27",15.7577,16.0055,15.2662,15.3447,29900.0],["2006-06-28",15.4479,15.4644,15.2538,15.4231,72500.0],["2006-06-29",15.5264,16.464,15.5016,16.464,58500.0],["2006-06-30",16.5218,16.844,16.4103,16.844,36900.0],["2006-07-03",16.8894,17.3066,16.7697,17.3025,16400.0],["2006-07-05",17.1992,17.1992,16.5301,16.7614,29600.0],["2006-07-06",16.7697,16.844,16.5714,16.6953,18300.0],["2006-07-07",16.687,16.7862,16.2699,16.3566,20900.0],["2006-07-10",16.3897,16.6375,16.3897,16.6044,17000.0],["2006-07-11",16.4599,16.7573,16.2162,16.6953,34100.0],["2006-07-12",16.6334,17.1538,16.6334,17.0918,61100.0],["2006-07-13",16.8582,17.121,16.6245,16.7997,41500.0],["2006-07-14",16.7372,16.7914,16.42,16.733,33600.0],["2006-07-17",16.8373,17.1711,16.4367,16.6078,21400.0],["2006-07-18",16.7538,17.1795,16.42,17.1753,24000.0],["2006-07-19",17.1085,18.2519,17.1085,17.6093,52800.0],["2006-07-20",17.6301,17.6301,17.1044,17.1127,31800.0],["2006-07-21",17.0042,17.0042,16.3366,16.6912,41300.0],["2006-07-24",16.7956,17.4215,16.7956,17.3464,22100.0],["2006-07-25",17.2421,17.5049,16.9833,17.2462,45100.0],["2006-07-26",17.3505,17.3505,16.8039,16.975,48800.0],["2006-07-27",17.1503,17.2963,16.5535,16.5994,52200.0],["2006-07-28",16.7038,16.9374,16.7038,16.8623,15500.0],["2006-07-31",16.9625,17.0042,16.6495,16.6495,36800.0],["2006-08-01",16.6495,16.6495,16.1363,16.3616,29500.0],["2006-08-02",16.4659,16.7663,16.4409,16.5243,13900.0],["2006-08-03",16.4576,17.2212,16.3199,17.1836,37500.0],["2006-08-04",17.3923,17.459,16.8415,16.9917,24000.0],["2006-08-07",16.9082,17.1544,16.6912,16.7956,18700.0],["2006-08-08",16.733,17.0585,15.9401,16.0778,31800.0],["2006-08-09",16.1696,16.6662,15.8609,16.0111,43700.0],["2006-08-10",15.9193,16.7789,15.7524,16.5118,48600.0],["2006-08-11",16.5035,16.5035,16.1488,16.2114,14800.0],["2006-08-14",16.2948,16.8665,16.2781,16.8289,49700.0],["2006-08-15",16.9333,17.0918,16.6078,17.0918,25300.0],["2006-08-16",17.1503,17.5258,17.1085,17.3631,48400.0],["2006-08-17",17.4215,17.5008,17.2754,17.4883,30900.0],["2006-08-18",17.5258,17.6844,17.2754,17.6051,34100.0],["2006-08-21",17.5967,17.7929,17.3798,17.7803,21400.0],["2006-08-22",17.6969,18.0265,17.5133,17.7762,32400.0],["2006-08-23",17.7553,17.9431,17.313,17.3631,24700.0],["2006-08-24",17.4465,17.5175,16.879,17.1085,35600.0],["2006-08-25",17.1336,17.3213,17.1336,17.1753,6200.0],["2006-08-28",17.2796,17.4841,17.1377,17.459,27900.0],["2006-08-29",17.5175,18.0224,17.5175,17.9222,37400.0],["2006-08-30",17.893,18.1434,17.8638,18.0265,27800.0],["2006-08-31",18.1309,18.3604,17.8179,18.2185,28200.0],["2006-09-01",18.2227,18.3061,17.5341,17.6552,51900.0],["2006-09-05",17.6969,18.2978,17.6593,18.2268,29400.0],["2006-09-06",18.1016,18.5064,18.0933,18.1601,25800.0],["2006-09-07",18.0558,18.256,17.6844,17.7929,30600.0],["2006-09-08",17.7637,17.7762,17.3046,17.5926,20500.0],["2006-09-11",17.5258,17.964,17.3589,17.8596,30200.0],["2006-09-12",17.9639,18.5148,17.8513,18.4063,34300.0],["2006-09-13",18.3645,18.7359,18.2978,18.6358,21700.0],["2006-09-14",18.5481,18.6107,18.2978,18.3353,38700.0],["2006-09-15",18.4396,18.5899,18.3771,18.5648,70800.0],["2006-09-18",18.544,18.6692,18.448,18.594,32900.0],["2006-09-19",18.5523,18.8152,18.1976,18.7151,35600.0],["2006-09-20",18.6733,19.0948,18.6107,19.0072,27300.0],["2006-09-21",19.0072,19.1407,18.594,18.6942,45300.0],["2006-09-22",18.6316,18.6399,17.9055,18.2268,36000.0],["2006-09-25",18.2143,18.6399,18.0265,18.5273,19600.0],["2006-09-26",18.6316,18.9863,18.569,18.6733,39000.0],["2006-09-27",18.6525,18.9112,18.5815,18.8736,50300.0],["2006-09-28",18.9237,18.932,18.7777,18.786,41300.0],["2006-09-29",18.8695,18.9446,18.7526,18.7777,53600.0],["2006-10-02",18.7776,18.882,18.6024,18.7735,37100.0],["2006-10-03",18.7818,18.9362,18.7359,18.7985,47200.0],["2006-10-04",18.7985,19.4536,18.7985,19.3785,34800.0],["2006-10-05",19.3201,19.6706,19.2241,19.6706,28100.0],["2006-10-06",19.6122,19.6122,19.2408,19.3702,27000.0],["2006-10-09",19.3368,19.7124,19.1949,19.5204,54600.0],["2006-10-10",19.4703,19.6122,19.2033,19.487,19300.0],["2006-10-11",19.4912,19.4912,18.9571,19.1532,19300.0],["2006-10-12",19.1908,19.3869,19.1908,19.341,21300.0],["2006-10-13",19.3915,20.0442,19.3494,20.0442,31800.0],["2006-10-16",19.9389,20.6043,19.9389,20.4653,28900.0],["2006-10-17",20.4021,20.6253,20.2632,20.5116,20000.0],["2006-10-18",20.5116,21.0464,20.5116,20.7559,16900.0],["2006-10-19",20.7095,21.1475,20.3011,20.4443,47700.0],["2006-10-20",20.5664,20.5664,20.04,20.1705,20600.0],["2006-10-23",19.9937,20.2674,19.9263,20.2211,14600.0],["2006-10-24",20.1369,20.2842,19.9053,19.9474,21500.0],["2006-10-25",19.9895,20.339,19.9768,20.259,13400.0],["2006-10-26",20.4653,20.9875,20.4653,20.9875,44400.0],["2006-10-27",20.9833,21.0548,20.4064,20.4064,15700.0],["2006-10-30",20.3727,20.9875,20.3179,20.9706,20100.0],["2006-10-31",21.0548,21.0548,20.4653,20.4653,33300.0],["2006-11-01",20.5074,20.5074,19.7031,19.7916,26600.0],["2006-11-02",19.7284,19.7284,19.1725,19.2062,43100.0],["2006-11-03",19.2694,19.7621,19.2694,19.7621,32900.0],["2006-11-06",19.8337,20.4106,19.7326,20.3516,31500.0],["2006-11-07",20.2969,20.9243,20.1705,20.4653,30500.0],["2006-11-08",20.3811,20.8401,20.3474,20.7517,14400.0],["2006-11-09",20.7938,21.1391,20.4232,20.4653,39300.0],["2006-11-10",20.499,20.5916,20.3558,20.4232,22300.0],["2006-11-13",20.0442,21.3917,20.0442,21.2359,63200.0],["2006-11-14",21.3412,22.415,21.2907,22.415,50500.0],["2006-11-15",22.6255,22.9035,22.5413,22.6761,52800.0],["2006-11-16",22.255,22.7771,22.255,22.7182,32000.0],["2006-11-17",22.7266,22.8235,22.4529,22.4866,39200.0],["2006-11-20",22.7392,23.0551,22.735,22.9329,34100.0],["2006-11-21",22.9329,23.6741,22.8277,23.5814,63700.0],["2006-11-22",23.6867,23.7499,23.5351,23.5856,39000.0],["2006-11-24",23.5814,23.7035,23.5435,23.6825,3500.0],["2006-11-27",23.5814,23.6067,22.4445,22.4571,54500.0],["2006-11-28",22.6129,23.5393,22.5076,23.5309,43100.0],["2006-11-29",23.6235,23.9941,23.5435,23.712,31800.0],["2006-11-30",23.6235,23.712,23.3919,23.6614,60200.0],["2006-12-01",23.6446,23.952,23.5814,23.6488,45900.0],["2006-12-04",23.6656,24.0025,23.5941,23.9983,44500.0],["2006-12-05",23.9183,23.9351,23.7583,23.7836,50100.0],["2006-12-06",23.8257,23.9309,23.6067,23.6067,44800.0],["2006-12-07",23.6488,23.8551,23.413,23.6614,30900.0],["2006-12-08",23.6614,23.8215,23.6446,23.7499,29900.0],["2006-12-11",23.6993,23.7457,23.6025,23.6235,33200.0],["2006-12-12",23.6025,23.7162,23.4172,23.4972,40700.0],["2006-12-13",23.4972,23.5477,23.3709,23.4888,23600.0],["2006-12-14",23.5393,23.6867,23.434,23.6277,32000.0],["2006-12-15",23.6109,23.7499,23.6109,23.6446,48100.0],["2006-12-18",23.6446,23.6699,23.4677,23.5141,45900.0],["2006-12-19",23.4551,23.5014,23.1814,23.2951,28200.0],["2006-12-20",23.3498,23.813,23.3498,23.5393,74100.0],["2006-12-21",23.6025,23.733,23.2024,23.2151,41000.0],["2006-12-22",23.2656,23.3709,23.0298,23.0677,22800.0],["2006-12-26",22.9835,23.434,22.9835,23.434,39700.0],["2006-12-27",23.4762,23.8636,23.3709,23.8299,42300.0],["2006-12-28",23.413,23.733,23.2193,23.7078,63300.0],["2006-12-29",23.6025,23.7541,23.2403,23.2403,33000.0],["2007-01-03",23.2403,23.9394,23.2319,23.7162,95300.0],["2007-01-04",23.792,24.0025,23.6614,23.9141,35200.0],["2007-01-05",23.7204,23.9604,23.333,23.3919,38500.0],["2007-01-08",23.3077,23.3077,22.8656,22.9835,37000.0],["2007-01-09",22.9708,22.9708,22.4529,22.9203,32900.0],["2007-01-10",22.8656,23.1561,22.7771,23.0761,29300.0],["2007-01-11",23.1603,23.5393,23.0887,23.1688,49400.0],["2007-01-12",22.9142,23.4615,22.9142,23.1603,33700.0],["2007-01-16",23.2451,23.3385,22.8929,23.0287,29300.0],["2007-01-17",22.9226,23.2494,22.9226,23.0796,30000.0],["2007-01-18",23.1815,23.2239,22.3922,22.4177,42500.0],["2007-01-19",22.3625,22.371,21.6836,22.371,117700.0],["2007-01-22",22.3413,22.3837,21.726,22.1291,94200.0],["2007-01-23",22.0443,22.4898,21.8109,22.197,35200.0],["2007-01-24",22.2776,22.6129,22.2649,22.5068,28200.0],["2007-01-25",22.4898,22.6001,22.0315,22.1715,46500.0],["2007-01-26",22.2352,22.8293,21.9976,22.8293,43400.0],["2007-01-29",22.8165,23.0414,22.6765,22.9523,24900.0],["2007-01-30",22.9948,23.0499,22.8335,23.0202,13700.0],["2007-01-31",23.0839,23.156,22.5535,22.8802,49900.0],["2007-02-01",22.702,22.9778,22.6383,22.9226,28400.0],["2007-02-02",22.999,23.1942,22.9057,23.1942,14500.0],["2007-02-05",23.1688,23.19,22.8929,23.033,30000.0],["2007-02-06",23.0415,23.4276,23.0415,23.4276,33800.0],["2007-02-07",23.5082,24.098,23.3936,24.0132,40400.0],["2007-02-08",24.0132,24.1872,23.8689,24.1744,34400.0],["2007-02-09",24.1447,24.8237,23.4955,24.8237,94900.0],["2007-02-12",24.603,24.603,24.0811,24.1362,51300.0],["2007-02-13",24.1447,24.3314,23.8222,24.272,56900.0],["2007-02-14",24.2296,24.2932,23.784,23.8901,23500.0],["2007-02-15",23.8477,23.8477,23.6143,23.6949,24400.0],["2007-02-16",23.6355,24.0811,23.5719,24.0768,29500.0],["2007-02-20",24.0853,24.76,24.0047,24.76,55200.0],["2007-02-21",24.6964,24.6964,23.9835,24.6072,48100.0],["2007-02-22",24.6072,24.6072,24.0386,24.2932,31200.0],["2007-02-23",24.6115,25.3498,24.6115,24.8449,141000.0],["2007-02-26",24.8237,25.3456,24.3526,25.0146,152800.0],["2007-02-27",24.4205,24.9594,24.0004,24.0683,160400.0],["2007-02-28",23.9623,24.5563,23.9113,24.306,71800.0],["2007-03-01",24.2084,24.5563,23.941,24.5351,63200.0],["2007-03-02",24.5309,25.0189,24.463,24.5521,98400.0],["2007-03-05",24.5097,24.6921,24.1065,24.1872,91300.0],["2007-03-06",24.3993,25.3965,24.3611,25.1801,52000.0],["2007-03-07",25.2862,25.7105,25.1716,25.6172,75000.0],["2007-03-08",25.6299,26.1815,25.0486,25.0613,61000.0],["2007-03-09",25.248,25.5662,25.1164,25.5662,48500.0],["2007-03-12",25.4814,25.5832,24.6752,24.934,70800.0],["2007-03-13",24.8661,24.8661,24.1659,24.2635,50600.0],["2007-03-14",24.2635,24.3484,23.1857,24.1447,119700.0],["2007-03-15",24.2041,24.6115,24.1914,24.6115,21700.0],["2007-03-16",24.6072,24.6709,24.0344,24.3611,80700.0],["2007-03-19",24.446,24.586,24.1065,24.446,43300.0],["2007-03-20",24.3569,24.7176,24.2296,24.2678,32200.0],["2007-03-21",24.272,24.743,24.1872,24.7346,31300.0],["2007-03-22",24.8025,24.9128,24.3314,24.4248,41200.0],["2007-03-23",24.4248,24.7261,24.3187,24.4715,28600.0],["2007-03-26",24.5224,24.603,23.9156,24.1787,39300.0],["2007-03-27",24.1532,24.1956,23.6695,23.9283,38100.0],["2007-03-28",23.8477,23.9156,23.4446,23.521,28700.0],["2007-03-29",23.5719,23.6949,23.1221,23.6695,23500.0],["2007-03-30",23.7204,24.1447,23.47,24.1447,38500.0],["2007-04-02",24.1447,24.1447,23.364,23.6864,94100.0],["2007-04-03",23.7628,23.8519,23.627,23.6992,99800.0],["2007-04-04",23.7204,23.8053,23.2918,23.4446,35200.0],["2007-04-05",23.3597,23.3597,23.2324,23.2961,56300.0],["2007-04-09",23.2833,23.3767,23.0839,23.2621,63000.0],["2007-04-10",23.2197,23.4531,22.6171,23.1688,137500.0],["2007-04-11",23.1051,23.1051,22.3243,22.5025,83300.0],["2007-04-12",22.5111,23.1486,22.3399,23.0417,54500.0],["2007-04-13",22.4854,22.9946,22.4127,22.9176,90700.0],["2007-04-16",23.0032,23.7263,23.0032,23.6193,64300.0],["2007-04-17",23.6193,23.9531,23.5337,23.8418,114200.0],["2007-04-18",23.7691,23.983,23.6493,23.7135,24900.0],["2007-04-19",23.6193,23.6578,22.8919,23.0716,68900.0],["2007-04-20",23.4995,23.7948,23.17,23.7948,43000.0],["2007-04-23",23.6407,24.3724,23.6364,24.0943,52400.0],["2007-04-24",24.09,24.1627,23.2856,23.9959,41800.0],["2007-04-25",24.2184,24.274,23.7306,23.7948,51700.0],["2007-04-26",23.7049,23.7049,23.1957,23.4139,42500.0],["2007-04-27",23.3925,23.3968,23.0631,23.1786,44100.0],["2007-04-30",23.2556,23.3112,22.2159,22.2159,81100.0],["2007-05-01",22.2415,22.4469,22.1217,22.2972,61000.0],["2007-05-02",22.2672,22.6095,22.1859,22.3571,81500.0],["2007-05-03",22.3143,22.4512,22.1089,22.1945,61200.0],["2007-05-04",22.28,22.3399,22.1431,22.233,67300.0],["2007-05-07",22.2159,22.3571,21.8308,22.1645,116800.0],["2007-05-08",22.1431,22.4384,21.9548,22.3913,79900.0],["2007-05-09",22.2929,23.0032,22.203,22.8833,84500.0],["2007-05-10",22.8834,22.8834,21.8693,21.9292,87600.0],["2007-05-11",22.203,22.8705,22.203,22.678,55600.0],["2007-05-14",22.6352,22.6352,21.8479,22.0233,74400.0],["2007-05-15",21.9163,22.4598,21.2488,21.2745,99300.0],["2007-05-16",21.3515,21.3558,20.5214,21.2488,77700.0],["2007-05-17",21.236,21.2702,20.6541,20.6541,53000.0],["2007-05-18",20.6669,20.6669,20.1406,20.1962,54100.0],["2007-05-21",20.1107,20.2476,19.5587,20.0294,109900.0],["2007-05-22",20.1021,20.8038,19.901,20.5428,160800.0],["2007-05-23",20.6241,20.8295,20.1706,20.1919,96200.0],["2007-05-24",20.1406,20.2476,19.6485,19.8026,111200.0],["2007-05-25",19.8796,20.1235,19.7085,20.0037,52500.0],["2007-05-29",20.0465,20.6541,19.9309,20.3075,96400.0],["2007-05-30",20.239,21.2788,20.2048,21.2788,83100.0],["2007-05-31",21.3515,21.4072,20.6755,21.0691,159800.0],["2007-06-01",21.0434,21.3815,20.5813,21.2146,72500.0],["2007-06-04",21.159,21.2018,20.8937,20.945,45300.0],["2007-06-05",20.8381,20.898,20.2347,20.453,60000.0],["2007-06-06",20.2947,20.3546,19.8668,20.1278,65400.0],["2007-06-07",20.0721,20.316,19.4303,19.4988,100400.0],["2007-06-08",19.4945,20.1706,19.426,20.1406,39100.0],["2007-06-11",20.0978,20.0978,19.6015,19.747,30200.0],["2007-06-12",19.6657,19.6657,18.9853,19.2934,85900.0],["2007-06-13",19.3405,20.0893,19.0966,19.8582,114400.0],["2007-06-14",19.9395,20.0508,19.2249,19.3405,62300.0],["2007-06-15",19.8539,19.978,19.1308,19.4175,115200.0],["2007-06-18",19.4303,19.717,19.1693,19.4774,109700.0],["2007-06-19",19.4175,19.5544,19.1522,19.4817,76100.0],["2007-06-20",19.4517,19.4517,18.6772,18.8056,151800.0],["2007-06-21",18.9982,19.4988,18.9126,19.2592,199300.0],["2007-06-22",19.2506,19.426,19.0153,19.3062,123100.0],["2007-06-25",19.2164,19.6657,19.1394,19.2378,121200.0],["2007-06-26",19.4132,19.7084,19.3191,19.4346,66400.0],["2007-06-27",19.3276,19.6657,19.1479,19.5972,88300.0],["2007-06-28",19.6785,19.7897,19.456,19.5073,56900.0],["2007-06-29",19.5758,19.6443,19.2549,19.4046,74500.0],["2007-07-02",19.4988,20.0336,19.4474,19.9438,83200.0],["2007-07-03",20.0037,20.0037,19.6614,19.9095,38500.0],["2007-07-05",19.8539,20.3203,19.8539,20.162,46100.0],["2007-07-06",20.1962,20.2048,19.9138,19.9695,34800.0],["2007-07-09",19.9652,20.008,19.6485,19.6956,36300.0],["2007-07-10",19.5116,19.5886,19.1522,19.1565,90100.0],["2007-07-11",19.1693,19.3576,19.1693,19.2463,48400.0],["2007-07-12",19.2763,19.3233,19.2078,19.2677,61300.0],["2007-07-13",19.3369,19.7863,19.285,19.6739,66200.0],["2007-07-16",19.6177,19.7517,19.3455,19.4449,57100.0],["2007-07-17",19.4492,19.9288,19.4492,19.4795,43000.0],["2007-07-18",19.406,19.5356,19.2634,19.4838,65900.0],["2007-07-19",19.5486,19.6696,19.4319,19.4881,57500.0],["2007-07-20",19.4449,19.5097,19.3239,19.3585,88400.0],["2007-07-23",19.4233,19.4233,19.2332,19.2332,116400.0],["2007-07-24",19.1208,19.1856,18.6455,18.9782,91500.0],["2007-07-25",19.1208,19.3196,18.8788,18.9091,132500.0],["2007-07-26",18.8313,18.9869,18.3949,18.6757,176000.0],["2007-07-27",18.6066,19.0344,18.2868,18.2868,149800.0],["2007-07-30",18.2868,18.8183,18.1745,18.4899,84500.0],["2007-07-31",18.477,18.8918,18.4554,18.7405,116500.0],["2007-08-01",18.6196,19.0041,18.1702,19.0041,101300.0],["2007-08-02",19.0819,19.2504,18.8831,18.9696,121500.0],["2007-08-03",18.8961,18.9307,18.5807,18.7405,96200.0],["2007-08-06",18.814,19.2375,18.0881,18.9091,106900.0],["2007-08-07",18.8313,19.0085,18.4381,18.7103,95700.0],["2007-08-08",18.6671,19.0646,18.572,19.0473,112200.0],["2007-08-09",18.5807,20.0412,18.2998,19.4795,72200.0],["2007-08-10",19.3369,20.2356,18.9436,19.998,101700.0],["2007-08-13",20.1147,20.1795,19.4578,19.8467,55700.0],["2007-08-14",19.8424,19.8727,19.5616,19.743,46200.0],["2007-08-15",19.6609,20.2745,19.5529,19.743,60800.0],["2007-08-16",19.7344,20.4776,19.6264,20.1924,88300.0],["2007-08-17",20.8233,21.2943,20.711,21.0394,71500.0],["2007-08-20",21.061,21.1431,20.6807,21.0005,37400.0],["2007-08-21",20.9573,21.1128,20.7715,20.953,41300.0],["2007-08-22",21.1171,21.3332,20.8838,21.0437,24000.0],["2007-08-23",21.1215,21.1215,20.7671,20.9573,48200.0],["2007-08-24",20.9141,21.1388,20.7326,21.1388,53500.0],["2007-08-27",21.1128,21.1388,20.8752,21.0739,46600.0],["2007-08-28",20.9702,20.9702,20.2702,20.3091,76000.0],["2007-08-29",20.3696,21.0005,20.2313,20.9141,38900.0],["2007-08-30",20.8968,21.1042,20.6807,21.0653,46300.0],["2007-08-31",21.2857,21.8128,21.2208,21.6313,50500.0],["2007-09-04",21.5838,22.1758,21.4412,21.9079,65900.0],["2007-09-05",21.8128,21.8561,21.532,21.7264,78400.0],["2007-09-06",21.7264,21.8301,21.303,21.3894,71200.0],["2007-09-07",21.2597,21.2727,20.59,20.6937,67600.0],["2007-09-10",20.7628,20.9054,20.0023,20.1233,58600.0],["2007-09-11",20.2443,20.6591,19.998,20.6591,81400.0],["2007-09-12",20.6245,21.0178,20.4171,20.5295,31600.0],["2007-09-13",20.5813,20.8968,20.3912,20.6289,21200.0],["2007-09-14",20.4603,20.8838,20.2486,20.8017,43200.0],["2007-09-17",20.7801,20.7801,20.3869,20.4949,38600.0],["2007-09-18",20.5252,21.3678,20.2097,21.2381,150100.0],["2007-09-19",21.3764,21.977,21.3721,21.6054,147900.0],["2007-09-20",21.5968,21.7091,21.4974,21.5795,122900.0],["2007-09-21",21.7523,21.8431,21.6616,21.8431,69100.0],["2007-09-24",21.7999,22.1801,21.7783,21.9295,33300.0],["2007-09-25",21.8431,22.0246,21.7221,21.9165,41000.0],["2007-09-26",22.0375,22.1412,21.7956,21.9684,28000.0],["2007-09-27",22.0332,22.0937,21.8906,22.0548,62400.0],["2007-09-28",21.9943,22.2536,21.8215,22.2536,60100.0],["2007-10-01",22.2104,22.8585,22.0721,22.7635,53400.0],["2007-10-02",22.716,23.3036,22.716,23.3036,47100.0],["2007-10-03",23.0746,23.3123,22.9968,23.2129,79800.0],["2007-10-04",23.2604,23.6104,23.2518,23.5326,51400.0],["2007-10-05",23.766,24.4314,23.5672,24.4314,100400.0],["2007-10-08",24.3407,24.6259,24.1419,24.3753,78200.0],["2007-10-09",24.3925,24.7339,24.3061,24.5394,69800.0],["2007-10-10",24.4444,25.2352,24.4444,25.2352,63900.0],["2007-10-11",24.9543,25.6024,24.6302,25.4771,152400.0],["2007-10-12",25.5376,26.1426,25.4944,25.6673,134100.0],["2007-10-15",25.2186,25.4495,24.8484,25.1359,145400.0],["2007-10-16",25.1141,25.3711,24.3693,24.4956,101200.0],["2007-10-17",24.6263,24.7395,24.2038,24.6437,124000.0],["2007-10-18",24.5435,24.7831,24.2735,24.3998,53200.0],["2007-10-19",24.2865,24.3475,23.2543,23.3501,80900.0],["2007-10-22",23.128,24.2125,23.0931,23.9642,89400.0],["2007-10-23",24.1123,24.4608,23.4982,24.2038,49600.0],["2007-10-24",24.0688,24.1254,23.1018,24.0818,108800.0],["2007-10-25",24.1776,24.8223,23.5853,23.8902,79200.0],["2007-10-26",24.1994,24.1994,23.7813,23.8336,48700.0],["2007-10-29",23.8989,23.9294,23.4851,23.7334,45200.0],["2007-10-30",23.6768,24.1646,23.6027,23.6724,51500.0],["2007-10-31",23.7247,23.9468,23.2151,23.8771,85300.0],["2007-11-01",23.7682,24.0818,23.2456,23.5592,102700.0],["2007-11-02",23.7552,23.8423,22.6968,23.0409,62500.0],["2007-11-05",22.7098,22.7882,22.2699,22.7098,62300.0],["2007-11-06",22.7882,23.5722,22.2177,23.3719,53100.0],["2007-11-07",23.0844,23.0844,22.2133,22.2743,95100.0],["2007-11-08",22.4267,22.9668,22.1959,22.4529,75000.0],["2007-11-09",22.3004,23.655,22.1218,23.6158,82500.0],["2007-11-12",23.6985,25.7326,23.6376,24.7482,94400.0],["2007-11-13",25.0009,26.1986,25.0009,26.1028,58300.0],["2007-11-14",26.1812,26.9521,26.1333,26.73,73900.0],["2007-11-15",26.5122,27.257,25.9024,27.257,149900.0],["2007-11-16",27.3267,27.3267,25.9504,26.6472,85300.0],["2007-11-19",26.5906,26.5906,25.1141,25.1968,87800.0],["2007-11-20",25.0444,25.3711,23.7813,24.4303,99200.0],["2007-11-21",24.3737,24.709,23.8292,24.6089,58700.0],["2007-11-23",24.7569,25.493,24.7569,25.3624,52500.0],["2007-11-26",25.358,25.419,23.9642,24.0688,179900.0],["2007-11-27",24.0949,24.3911,23.0844,24.0121,121300.0],["2007-11-28",24.169,25.6934,24.169,25.5453,93300.0],["2007-11-29",25.5322,25.9068,25.0531,25.3319,63500.0],["2007-11-30",25.48,25.9068,24.7526,24.8658,113200.0],["2007-12-03",24.8005,24.8005,23.7073,24.0426,90300.0],["2007-12-04",23.8466,24.2691,23.52,23.5679,53900.0],["2007-12-05",23.851,24.892,23.7203,24.4782,67400.0],["2007-12-06",24.4782,25.0139,24.4782,25.0139,53800.0],["2007-12-07",25.1228,25.2622,24.4738,24.7003,75700.0],["2007-12-10",24.7352,25.4103,24.6829,25.223,49800.0],["2007-12-11",24.6089,25.0096,23.1062,23.1977,112300.0],["2007-12-12",23.8031,23.9512,22.6576,23.3283,80800.0],["2007-12-13",23.0931,23.8684,22.9581,23.7813,52100.0],["2007-12-14",23.5635,23.8728,22.9145,22.9625,57400.0],["2007-12-17",22.8318,23.0409,22.0129,22.0217,66400.0],["2007-12-18",22.2612,23.3501,22.0957,23.324,71200.0],["2007-12-19",23.3632,23.4764,22.7185,23.2673,54200.0],["2007-12-20",23.4067,24.0688,22.8666,24.0688,74000.0],["2007-12-21",24.3911,24.9791,24.2865,24.8048,120800.0],["2007-12-24",24.905,25.5148,24.7439,25.4451,12200.0],["2007-12-26",25.2622,25.4059,24.7003,25.2186,40600.0],["2007-12-27",25.1881,25.1881,23.9294,23.9294,42800.0],["2007-12-28",24.4825,24.4825,23.0191,23.0496,41400.0],["2007-12-31",22.9581,23.3022,22.6053,23.2717,45400.0],["2008-01-02",23.1628,23.9033,22.6663,23.4198,76900.0],["2008-01-03",23.4198,23.7377,22.6053,22.6881,37900.0],["2008-01-04",22.4921,22.6619,22.0521,22.2525,67800.0],["2008-01-07",22.2525,23.2064,21.8257,22.54,89700.0],["2008-01-08",22.5835,23.52,21.6253,21.6732,66500.0],["2008-01-09",21.5382,22.736,21.4511,22.6532,100300.0],["2008-01-10",22.553,23.2717,22.222,22.6837,56300.0],["2008-01-11",22.3657,22.6837,22.1044,22.222,63300.0],["2008-01-14",22.3309,22.4311,21.4685,22.1785,47600.0],["2008-01-15",22.0026,22.1784,21.7256,22.0729,38400.0],["2008-01-16",21.985,23.2819,21.985,22.728,60000.0],["2008-01-17",22.5917,22.7631,21.8443,22.1697,573500.0],["2008-01-18",21.9938,22.3235,20.9739,21.3212,70600.0],["2008-01-22",20.2222,22.4554,20.2222,22.2268,85400.0],["2008-01-23",21.7213,23.8666,21.7213,23.7918,106700.0],["2008-01-24",23.8358,24.1787,23.1324,23.3171,42900.0],["2008-01-25",23.4929,23.7742,23.1632,23.2995,30100.0],["2008-01-28",23.3786,24.4908,23.0973,24.1567,50100.0],["2008-01-29",24.2446,24.3457,23.1984,23.2511,91100.0],["2008-01-30",23.1192,23.5632,22.6928,22.7148,61700.0],["2008-01-31",22.0378,22.8818,22.0378,22.5213,80700.0],["2008-02-01",22.64,23.8885,22.5214,23.8885,57900.0],["2008-02-04",23.8666,24.3721,23.4753,24.3589,50800.0],["2008-02-05",24.1391,24.1391,23.2555,23.2555,72700.0],["2008-02-06",23.4533,23.9325,22.895,22.9741,68600.0],["2008-02-07",22.917,23.4094,22.7587,22.9961,82600.0],["2008-02-08",22.9961,23.2247,22.051,22.4202,68800.0],["2008-02-11",22.5082,22.5082,21.7345,21.9631,72800.0],["2008-02-12",22.051,22.8555,21.7696,22.0861,84300.0],["2008-02-13",22.218,22.75,22.1345,22.1565,59700.0],["2008-02-14",22.1565,22.3323,21.9806,22.0422,65100.0],["2008-02-15",21.9235,22.4202,21.8136,22.4202,38900.0],["2008-02-19",22.5301,22.6356,21.7564,21.9894,39400.0],["2008-02-20",21.7828,22.3103,20.9036,21.2773,110200.0],["2008-02-21",21.2992,21.4531,20.3541,20.4552,113800.0],["2008-02-22",20.4464,20.9783,19.9716,20.9036,76600.0],["2008-02-25",20.9036,21.3168,20.5079,21.2421,85600.0],["2008-02-26",21.1014,21.607,20.8728,21.5542,80400.0],["2008-02-27",21.3828,21.6509,21.1014,21.2289,62600.0],["2008-02-28",21.2113,21.3564,20.6926,20.908,97600.0],["2008-02-29",20.6882,20.7014,20.1035,20.398,96100.0],["2008-03-03",20.3365,21.2157,20.0991,20.8816,105600.0],["2008-03-04",20.6618,21.2157,20.5123,20.8288,143700.0],["2008-03-05",20.7409,21.1761,20.442,20.6486,33900.0],["2008-03-06",20.5739,20.6134,19.8089,19.8089,82600.0],["2008-03-07",19.787,20.4376,19.1495,20.2442,77600.0],["2008-03-10",20.2793,20.6618,19.9452,20.0112,72200.0],["2008-03-11",20.6178,21.7564,20.5519,21.7564,104300.0],["2008-03-12",21.8268,22.8159,21.8268,22.3367,179300.0],["2008-03-13",22.1213,23.0577,21.8092,22.6444,98300.0],["2008-03-14",22.7939,22.7939,21.2157,21.4179,113000.0],["2008-03-17",20.8684,21.7784,20.8684,21.1805,65400.0],["2008-03-18",21.7388,22.4202,21.3212,22.2444,84700.0],["2008-03-19",22.3279,22.6005,21.8707,21.8707,52900.0],["2008-03-20",22.1125,22.8599,21.8971,22.8203,165000.0],["2008-03-24",22.8599,23.4709,22.8291,23.0972,44800.0],["2008-03-25",23.0533,23.0797,22.495,23.0445,44900.0],["2008-03-26",22.9566,23.0313,22.3895,22.7324,40200.0],["2008-03-27",22.8027,23.0577,22.5038,22.5038,42100.0],["2008-03-28",22.5126,22.5433,21.818,21.818,23700.0],["2008-03-31",21.7608,22.917,21.7169,22.0861,133300.0],["2008-04-01",22.3235,23.5193,22.1916,23.5149,73100.0],["2008-04-02",23.4621,23.8358,23.3258,23.8094,59900.0],["2008-04-03",23.6775,24.1743,23.5544,23.9853,47200.0],["2008-04-04",24.0732,24.1479,22.895,23.15,46600.0],["2008-04-07",23.2203,23.3962,22.6928,22.939,82900.0],["2008-04-08",22.6752,23.4358,22.6532,23.4314,68900.0],["2008-04-09",23.4182,23.4182,22.2884,22.4994,89300.0],["2008-04-10",22.5301,23.4182,22.3103,22.939,110900.0],["2008-04-11",22.7192,22.8467,22.007,22.1213,100100.0],["2008-04-14",22.2145,22.8535,22.0192,22.3476,65000.0],["2008-04-15",22.4541,22.6494,22.1435,22.6494,93800.0],["2008-04-16",22.8224,23.8519,22.7869,23.8519,896300.0],["2008-04-17",23.5635,23.7632,22.9112,22.9866,53700.0],["2008-04-18",23.3683,23.8608,23.2218,23.2706,32200.0],["2008-04-21",23.1242,23.2573,22.6361,22.9556,62300.0],["2008-04-22",22.7603,22.8402,22.0814,22.2589,46000.0],["2008-04-23",22.3565,23.0177,22.2234,22.4674,36700.0],["2008-04-24",22.5429,22.6227,21.9438,22.3565,53000.0],["2008-04-25",22.4453,22.5384,21.9749,22.2544,30500.0],["2008-04-28",22.2677,22.4364,22.037,22.3299,24700.0],["2008-04-29",22.4452,22.5828,22.0547,22.4142,46900.0],["2008-04-30",22.5296,22.5296,22.0547,22.1435,90400.0],["2008-05-01",22.1435,22.6449,21.9704,22.6449,75500.0],["2008-05-02",22.8091,22.9245,22.5029,22.6316,56700.0],["2008-05-05",22.5074,23.0754,22.4985,22.9245,48000.0],["2008-05-06",22.7337,22.8846,22.6627,22.8047,30500.0],["2008-05-07",22.6938,22.8979,22.4142,22.4541,50800.0],["2008-05-08",22.4541,22.5384,21.8062,21.8861,122600.0],["2008-05-09",21.7663,22.5784,21.7663,22.534,52400.0],["2008-05-12",22.4852,23.0576,22.4097,22.9467,66500.0],["2008-05-13",23.0754,23.3638,22.9822,23.2706,32200.0],["2008-05-14",23.2706,23.3328,22.7648,22.8047,19300.0],["2008-05-15",22.7204,23.0709,22.4674,23.0709,20400.0],["2008-05-16",23.0754,23.0754,22.3831,22.605,57000.0],["2008-05-19",22.5784,22.8402,22.2411,22.5651,48300.0],["2008-05-20",22.4231,22.5429,22.1524,22.4275,58700.0],["2008-05-21",22.5163,22.7293,22.0192,22.3387,62200.0],["2008-05-22",22.2988,22.4541,22.1036,22.1879,40400.0],["2008-05-23",22.1879,22.6316,22.0636,22.5695,35900.0],["2008-05-27",22.6227,23.1952,22.5784,23.0754,43800.0],["2008-05-28",23.0754,23.0754,22.6361,22.7026,36300.0],["2008-05-29",22.7914,22.9866,22.5429,22.818,31500.0],["2008-05-30",22.8091,22.9467,22.3742,22.3742,96400.0],["2008-06-02",22.3742,22.5961,21.9216,22.2944,47300.0],["2008-06-03",22.3787,22.9289,22.2589,22.4541,47100.0],["2008-06-04",22.4142,22.9467,22.2677,22.8047,42700.0],["2008-06-05",22.7381,23.1331,22.7248,23.1331,42600.0],["2008-06-06",22.9423,23.0754,22.1213,22.1879,25000.0],["2008-06-09",22.0947,22.3654,21.8284,22.0414,56000.0],["2008-06-10",21.8196,22.0281,21.7841,21.9216,59100.0],["2008-06-11",21.9216,21.9482,21.7574,21.8329,48900.0],["2008-06-12",22.0991,22.2988,21.8107,21.9926,174500.0],["2008-06-13",22.0104,22.3121,21.895,22.2234,39200.0],["2008-06-16",22.2012,22.4985,22.1568,22.4453,25100.0],["2008-06-17",22.392,22.392,21.398,21.398,33700.0],["2008-06-18",21.3003,21.3181,20.6081,20.79,42100.0],["2008-06-19",20.7368,21.145,20.5903,21.145,47100.0],["2008-06-20",21.0385,21.7441,20.5593,21.5888,218800.0],["2008-06-23",21.6731,21.7175,21.145,21.1672,67900.0],["2008-06-24",21.0341,21.2915,20.7412,20.8788,43200.0],["2008-06-25",20.9764,21.5444,20.7634,21.5089,114900.0],["2008-06-26",21.3758,21.3802,20.5903,20.9409,72100.0],["2008-06-27",20.8788,21.0252,20.5238,20.7723,134700.0],["2008-06-30",20.6791,21.043,20.6791,20.8522,89100.0],["2008-07-01",20.7013,21.4867,20.7013,21.4557,91000.0],["2008-07-02",21.4557,21.4779,21.1939,21.3048,63300.0],["2008-07-03",21.3048,21.6642,21.1229,21.2782,27500.0],["2008-07-07",21.4157,21.5222,20.8344,21.2382,93700.0],["2008-07-08",21.1406,22.0547,20.9409,22.0547,74900.0],["2008-07-09",21.966,22.2322,20.8699,20.901,42100.0],["2008-07-10",20.9143,21.6554,20.7678,21.2471,54900.0],["2008-07-11",21.1007,21.6997,20.79,21.4912,49000.0],["2008-07-14",21.8329,21.8329,20.6347,20.8566,90800.0],["2008-07-15",20.7535,21.0449,20.3053,20.6414,76300.0],["2008-07-16",20.7311,21.5693,20.5742,21.5648,44300.0],["2008-07-17",23.2995,23.2995,21.1793,21.9638,68700.0],["2008-07-18",21.8875,21.8875,21.1838,21.3138,39800.0],["2008-07-21",21.3093,21.3766,20.9956,21.3138,37600.0],["2008-07-22",21.1569,22.0758,21.1166,22.0579,47800.0],["2008-07-23",21.9862,22.5509,21.7665,22.5151,51500.0],["2008-07-24",22.6047,22.6047,21.4797,21.6948,55100.0],["2008-07-25",21.8069,22.3672,21.5693,21.8651,59300.0],["2008-07-28",21.8651,22.0489,20.9955,21.1121,48600.0],["2008-07-29",21.9324,22.2327,21.1838,22.0534,95100.0],["2008-07-30",22.0758,22.412,21.6814,22.2192,61500.0],["2008-07-31",21.8293,21.9369,21.2959,21.7262,50800.0],["2008-08-01",21.8338,22.0668,21.2914,21.9368,50100.0],["2008-08-04",22.0086,22.0086,21.4752,21.7352,35400.0],["2008-08-05",21.8741,22.291,21.641,22.1072,63400.0],["2008-08-06",21.9637,22.2058,21.5245,22.0713,78100.0],["2008-08-07",21.9817,22.0669,21.6769,21.8786,49800.0],["2008-08-08",21.3855,21.3855,20.0453,20.4128,117100.0],["2008-08-11",20.4353,22.2417,20.2156,21.0807,64000.0],["2008-08-12",20.9552,21.1479,20.619,21.0673,34700.0],["2008-08-13",21.0493,21.3407,20.749,21.2779,29200.0],["2008-08-14",21.1569,21.8293,21.0359,21.641,23900.0],["2008-08-15",21.91,21.91,21.1076,21.3228,39400.0],["2008-08-18",21.3766,21.3766,20.4935,20.7401,33700.0],["2008-08-19",20.5832,20.8476,19.7674,20.8432,77100.0],["2008-08-20",20.5742,20.6818,19.7494,20.0991,109700.0],["2008-08-21",20.1887,20.1887,19.5881,19.9243,75200.0],["2008-08-22",20.0632,20.4353,20.0408,20.368,54900.0],["2008-08-25",20.238,20.238,19.6912,19.8301,41400.0],["2008-08-26",19.8301,19.978,19.5612,19.8391,57700.0],["2008-08-27",19.7674,19.9512,19.6015,19.7853,40700.0],["2008-08-28",19.7226,20.6235,19.7226,20.6235,42300.0],["2008-08-29",20.5473,20.7042,20.1394,20.4935,32100.0],["2008-09-02",21.0628,21.2107,20.2694,20.5339,71700.0],["2008-09-03",20.3949,21.0538,20.3949,21.0493,62400.0],["2008-09-04",20.8656,21.2242,20.6549,20.9149,74800.0],["2008-09-05",20.6638,20.8835,20.2066,20.4442,77100.0],["2008-09-08",21.0628,21.511,20.8252,21.4976,57600.0],["2008-09-09",21.4214,21.7351,20.4263,20.4263,62300.0],["2008-09-10",20.498,21.0583,20.2918,20.7625,63700.0],["2008-09-11",20.5742,21.0538,20.5742,21.0224,30100.0],["2008-09-12",20.8207,20.9104,20.4263,20.8342,32000.0],["2008-09-15",20.507,20.9642,20.0453,20.1618,29300.0],["2008-09-16",19.476,21.3228,19.4715,21.0673,82500.0],["2008-09-17",20.8432,21.0673,20.4532,20.5877,41700.0],["2008-09-18",20.8432,22.7258,20.4263,22.5509,149900.0],["2008-09-19",22.5509,23.1471,20.7938,23.035,202700.0],["2008-09-22",22.5913,23.2816,22.2327,22.2416,68000.0],["2008-09-23",22.3806,22.8782,22.0713,22.2148,63300.0],["2008-09-24",22.2192,22.2192,21.0224,21.0538,37700.0],["2008-09-25",21.009,21.5155,20.8028,21.3048,26300.0],["2008-09-26",20.8432,21.641,20.507,21.641,60800.0],["2008-09-29",21.3362,22.0355,20.9552,21.9144,37900.0],["2008-09-30",22.2686,22.7482,21.9234,22.654,57700.0],["2008-10-01",22.412,22.524,21.8517,21.9368,45600.0],["2008-10-02",21.5648,21.8248,20.5563,20.5563,22300.0],["2008-10-03",20.9149,20.9149,19.2922,19.6553,157100.0],["2008-10-06",19.0278,19.6732,18.8575,19.3191,74700.0],["2008-10-07",19.0502,19.3864,18.9605,19.1398,86800.0],["2008-10-08",18.5795,19.1354,18.1985,18.8261,83800.0],["2008-10-09",18.8395,19.1085,16.6028,16.6028,74500.0],["2008-10-10",16.3339,16.5849,14.5454,16.1949,172000.0],["2008-10-13",16.5849,16.9569,16.1725,16.9345,56400.0],["2008-10-14",17.0331,17.0331,15.1595,15.5808,171500.0],["2008-10-15",15.7853,15.7853,14.7993,14.9401,169000.0],["2008-10-16",14.9447,15.9625,14.1086,15.9489,96000.0],["2008-10-17",15.449,16.2942,15.1219,15.5672,143900.0],["2008-10-20",15.6217,15.8534,15.0901,15.4581,75100.0],["2008-10-21",15.3491,16.2397,15.1582,15.7898,58900.0],["2008-10-22",15.449,15.7626,14.9856,15.1991,67000.0],["2008-10-23",15.3445,15.449,13.9814,14.822,84000.0],["2008-10-24",13.8269,14.4858,13.1817,13.8951,74600.0],["2008-10-27",13.3998,14.1859,12.9454,13.0454,100600.0],["2008-10-28",13.3952,14.7629,12.8818,14.7584,115500.0],["2008-10-29",14.6266,15.0083,14.045,14.3858,63000.0],["2008-10-30",14.7448,15.2037,14.1949,15.1173,62900.0],["2008-10-31",15.0765,17.0076,15.0765,16.6259,109400.0],["2008-11-03",16.5214,16.8985,16.1443,16.3124,52400.0],["2008-11-04",16.3124,17.003,16.0443,16.8213,73600.0],["2008-11-05",16.5214,16.7486,15.44,15.4945,66700.0],["2008-11-06",15.3127,15.908,15.1128,15.2037,62700.0],["2008-11-07",15.24,16.0443,15.1628,16.0443,57400.0],["2008-11-10",16.4033,17.7664,15.7217,15.9898,67400.0],["2008-11-11",15.7489,16.4532,14.7129,15.9307,80900.0],["2008-11-12",15.6035,15.8171,15.1446,15.1537,55200.0],["2008-11-13",15.3582,17.3347,14.9856,17.2984,160100.0],["2008-11-14",17.153,17.153,15.0174,15.0674,66200.0],["2008-11-17",14.9856,14.9856,14.1132,14.1722,92400.0],["2008-11-18",14.2086,14.3767,13.0772,14.0041,69500.0],["2008-11-19",13.9541,13.9541,12.3047,12.3138,117700.0],["2008-11-20",12.0912,13.0681,11.0506,11.2096,124600.0],["2008-11-21",11.6686,11.9321,10.1328,11.9321,97500.0],["2008-11-24",12.123,14.0041,12.0412,13.7042,87500.0],["2008-11-25",13.7315,14.5312,13.3589,14.5312,84500.0],["2008-11-26",14.3131,15.808,14.1995,15.7807,59700.0],["2008-11-28",15.908,16.1261,15.4627,15.9943,59700.0],["2008-12-01",15.8125,15.8125,13.1862,13.3362,98800.0],["2008-12-02",13.6997,15.1083,13.5361,14.6675,161900.0],["2008-12-03",14.1313,15.8262,13.9859,15.7444,96600.0],["2008-12-04",15.6762,16.4623,14.9629,15.4081,135700.0],["2008-12-05",15.3127,17.0258,14.9856,16.6577,125600.0],["2008-12-08",16.8213,17.2802,16.8213,17.1076,121100.0],["2008-12-09",16.9258,17.1212,15.3718,15.4627,158600.0],["2008-12-10",15.858,17.0212,15.4945,17.0121,140100.0],["2008-12-11",16.6259,16.8985,14.9538,15.24,64700.0],["2008-12-12",15.0128,16.7895,14.7947,16.7895,71600.0],["2008-12-15",16.6986,16.6986,15.6672,16.2351,62600.0],["2008-12-16",16.585,18.2617,16.4214,18.1753,181900.0],["2008-12-17",18.039,19.1205,17.5756,18.5525,63600.0],["2008-12-18",18.8342,18.8342,17.4029,17.8482,134800.0],["2008-12-19",18.4934,19.3477,17.6074,17.8618,202800.0],["2008-12-22",17.9254,18.248,16.9167,18.1799,120800.0],["2008-12-23",18.1799,18.248,17.3847,17.521,77600.0],["2008-12-24",17.4938,17.6755,17.0848,17.2893,49300.0],["2008-12-26",17.3575,17.88,17.1076,17.7573,48600.0],["2008-12-29",17.7573,17.8027,16.5714,17.0258,95800.0],["2008-12-30",17.1439,17.6074,16.8576,17.5301,84000.0],["2008-12-31",17.5165,18.1617,17.2575,17.9482,84400.0],["2009-01-02",17.9709,17.9936,17.3256,17.5029,44900.0],["2009-01-05",17.5029,17.5029,16.6895,16.8122,87800.0],["2009-01-06",16.9031,17.8527,16.3578,17.7437,77500.0],["2009-01-07",17.721,17.721,16.6486,16.8531,62400.0],["2009-01-08",16.6941,16.8213,16.1079,16.5759,88400.0],["2009-01-09",16.6395,16.7395,15.5127,15.5536,81200.0],["2009-01-12",15.649,15.649,14.9901,15.2173,75900.0],["2009-01-13",15.1673,15.8943,15.1673,15.6126,62100.0],["2009-01-14",15.4656,15.4656,14.22,14.4177,70100.0],["2009-01-15",14.2476,15.2541,13.7099,14.9094,84900.0],["2009-01-16",15.0979,15.3001,14.2844,15.2817,66600.0],["2009-01-20",15.0795,15.2817,14.3441,14.3441,104100.0],["2009-01-21",14.5372,15.5713,14.1143,15.5621,71500.0],["2009-01-22",15.2495,16.4123,14.937,15.3277,105000.0],["2009-01-23",15.0473,15.8792,14.9784,15.4655,68100.0],["2009-01-26",15.5391,16.2009,15.2403,15.3966,65100.0],["2009-01-27",15.5391,16.0355,15.3966,15.6494,60200.0],["2009-01-28",15.9114,16.9133,15.9114,16.9133,56300.0],["2009-01-29",16.7432,16.8811,15.5161,15.6172,37700.0],["2009-01-30",15.7873,15.9527,14.767,15.0289,68200.0],["2009-02-02",14.9508,15.5667,14.6521,15.5161,54700.0],["2009-02-03",15.654,15.7459,15.1208,15.4747,65500.0],["2009-02-04",15.4334,15.9711,15.1438,15.461,59200.0],["2009-02-05",15.3047,15.5621,14.6888,14.9784,70000.0],["2009-02-06",14.914,16.0492,14.914,15.9757,46500.0],["2009-02-09",15.8976,16.2423,15.6816,16.1504,57200.0],["2009-02-10",16.0768,16.7524,14.9416,15.176,66900.0],["2009-02-11",15.2909,15.2909,14.6337,15.153,67800.0],["2009-02-12",14.937,15.0473,13.7834,14.8635,96100.0],["2009-02-13",14.8037,15.3644,14.1879,14.2752,49100.0],["2009-02-17",14.0638,14.2936,12.8228,13.1905,92300.0],["2009-02-18",13.333,13.5628,12.6436,13.1262,66000.0],["2009-02-19",13.3422,13.526,12.1748,12.1748,81900.0],["2009-02-20",12.1288,12.8504,11.8899,12.7769,77800.0],["2009-02-23",12.8734,13.094,11.8899,12.2254,71700.0],["2009-02-24",12.3908,12.901,11.1867,12.7079,79500.0],["2009-02-25",12.5471,12.6712,11.7382,12.1748,57800.0],["2009-02-26",12.3632,12.4322,11.6049,11.7658,31700.0],["2009-02-27",11.5222,12.1426,11.1775,11.8439,78900.0],["2009-03-02",11.6922,11.8439,10.7684,10.8833,77800.0],["2009-03-03",11.0074,11.4211,10.2031,10.3916,67300.0],["2009-03-04",10.5846,10.7914,10.0377,10.4973,61600.0],["2009-03-05",10.1342,10.3226,9.6378,9.7757,107700.0],["2009-03-06",9.8814,9.8814,8.4658,9.3942,105500.0],["2009-03-09",9.2104,9.385,9.0679,9.2977,51600.0],["2009-03-10",9.5137,10.5386,9.3299,10.534,101000.0],["2009-03-11",10.5202,10.7638,10.1204,10.2813,54200.0],["2009-03-12",10.171,11.5819,10.1112,11.5314,62500.0],["2009-03-13",11.6141,11.6647,11.3659,11.3797,53700.0],["2009-03-16",11.4532,11.8255,10.5386,10.5984,67900.0],["2009-03-17",10.5662,11.4716,10.4375,11.467,78000.0],["2009-03-18",11.3567,12.2713,11.1545,12.2667,85700.0],["2009-03-19",12.3311,12.3311,11.3567,11.3935,43000.0],["2009-03-20",11.536,11.536,10.2169,10.2169,59300.0],["2009-03-23",10.364,11.5222,10.2261,11.4854,56800.0],["2009-03-24",11.3154,11.4808,10.4467,10.4697,82800.0],["2009-03-25",10.5432,11.0304,10.2767,10.8604,89300.0],["2009-03-26",10.9936,11.2694,10.6443,11.1361,91600.0],["2009-03-27",10.9155,10.9155,10.3686,10.5248,58800.0],["2009-03-30",10.2031,10.3088,9.6838,10.2629,31400.0],["2009-03-31",10.387,11.0948,10.0239,10.557,72500.0],["2009-04-01",10.3594,10.7776,10.2031,10.6443,55300.0],["2009-04-02",10.9063,11.7796,10.8098,11.5635,67500.0],["2009-04-03",11.6279,13.2135,11.6279,13.048,97200.0],["2009-04-06",12.8412,13.0159,12.2208,12.6574,52900.0],["2009-04-07",12.4827,12.8137,11.8347,11.922,22900.0],["2009-04-08",12.0002,12.2851,11.7933,12.1472,26800.0],["2009-04-09",12.5287,13.6225,12.3035,13.5812,44800.0],["2009-04-13",13.4479,13.811,13.2181,13.4939,56200.0],["2009-04-14",13.2843,13.6755,12.3154,12.5111,97600.0],["2009-04-15",12.4458,13.3867,12.2036,13.3355,50800.0],["2009-04-16",13.4193,14.8726,12.8138,14.5605,169900.0],["2009-04-17",14.6118,14.6118,13.4007,14.0295,131900.0],["2009-04-20",13.6942,13.6942,13.1166,13.6196,102300.0],["2009-04-21",13.4846,14.8866,13.4846,14.7375,132700.0],["2009-04-22",14.4161,15.5899,14.4161,15.371,97700.0],["2009-04-23",15.4362,15.7296,14.2531,14.9052,78800.0],["2009-04-24",15.0356,15.6551,14.3043,15.2219,120100.0],["2009-04-27",14.9331,15.1008,13.5963,14.2065,119100.0],["2009-04-28",13.9736,14.9984,13.9736,14.7329,94100.0],["2009-04-29",14.84,15.6831,14.3369,15.3477,117400.0],["2009-04-30",15.4595,15.4735,14.5885,14.8307,466400.0],["2009-05-01",14.9611,15.2266,14.0947,14.1972,102900.0],["2009-05-04",14.4021,14.9797,14.1646,14.9052,77600.0],["2009-05-05",14.7468,14.7888,14.0435,14.1273,112900.0],["2009-05-06",14.3556,14.4161,13.5544,14.2298,73500.0],["2009-05-07",14.4394,14.6397,14.0062,14.2484,196800.0],["2009-05-08",14.5186,15.5294,14.4394,15.1614,77400.0],["2009-05-11",14.7282,15.5713,14.7282,15.2126,57700.0],["2009-05-12",15.3244,15.4735,14.3882,14.7189,84100.0],["2009-05-13",14.486,14.8912,13.3821,13.4799,154100.0],["2009-05-14",13.5963,14.6583,13.3122,14.4534,129200.0],["2009-05-15",14.4208,14.5186,13.8944,14.0761,84200.0],["2009-05-18",14.2484,15.1334,14.0621,14.826,52600.0],["2009-05-19",14.6816,14.8726,14.2345,14.5139,53200.0],["2009-05-20",14.6118,14.9564,13.8572,13.941,96600.0],["2009-05-21",13.5684,13.9364,13.2237,13.6895,58800.0],["2009-05-22",13.764,13.955,13.4473,13.5637,32600.0],["2009-05-26",13.3308,14.1367,13.1864,14.1273,126200.0],["2009-05-27",14.0761,14.1879,12.9629,13.1958,120500.0],["2009-05-28",13.2889,13.3448,12.5111,12.9768,79000.0],["2009-05-29",13.042,13.3728,12.2968,13.3728,272600.0],["2009-06-01",13.7407,14.6024,13.4659,13.9969,125200.0],["2009-06-02",13.8432,14.5419,13.573,14.0388,125700.0],["2009-06-03",13.955,14.1786,13.6289,14.1506,71700.0],["2009-06-04",14.2671,14.8819,14.1786,14.7981,52300.0],["2009-06-05",14.9658,15.2313,14.8493,15.003,83900.0],["2009-06-08",15.003,15.208,14.635,14.8586,59900.0],["2009-06-09",14.7981,15.0589,14.6304,14.7468,44400.0],["2009-06-10",14.9378,15.343,13.9876,14.5,69500.0],["2009-06-11",14.5512,14.8959,13.9736,14.0016,58100.0],["2009-06-12",13.9317,14.4627,13.7827,14.2997,52200.0],["2009-06-15",14.0482,14.3369,13.2749,13.4287,51300.0],["2009-06-16",13.5311,13.8199,13.1771,13.2889,22600.0],["2009-06-17",13.2889,13.6429,13.056,13.4287,50200.0],["2009-06-18",13.3634,13.7966,13.2749,13.6709,48300.0],["2009-06-19",13.7827,13.969,13.4007,13.615,107200.0],["2009-06-22",13.4799,13.6336,13.084,13.1166,52700.0],["2009-06-23",13.2004,13.6289,12.8371,13.5078,79500.0],["2009-06-24",13.6988,13.6988,13.3308,13.5358,30500.0],["2009-06-25",13.4287,13.8898,13.1305,13.7454,101900.0],["2009-06-26",13.6196,14.0761,13.5078,13.8153,282900.0],["2009-06-29",13.9271,14.0947,13.4985,13.7966,53600.0],["2009-06-30",13.8432,14.0435,13.7035,13.7733,33500.0],["2009-07-01",13.9736,14.6816,13.9736,14.0202,43500.0],["2009-07-02",13.7966,14.0202,13.3914,13.5032,51700.0],["2009-07-06",13.5498,13.9643,13.5265,13.9457,46700.0],["2009-07-07",13.9131,13.9131,13.4054,13.4892,42600.0],["2009-07-08",13.4799,13.4799,13.042,13.2284,35100.0],["2009-07-09",13.3541,13.4939,13.07,13.1771,48900.0],["2009-07-10",13.07,13.3401,13.0234,13.2284,53000.0],["2009-07-13",13.3448,13.6662,13.1538,13.573,37400.0],["2009-07-14",13.5032,13.6522,13.2517,13.438,25700.0],["2009-07-15",13.471,14.2784,13.471,14.2501,40900.0],["2009-07-16",14.1132,14.524,13.929,14.4059,47700.0],["2009-07-17",14.4201,14.4342,14.2029,14.4342,65600.0],["2009-07-20",14.5617,15.0197,14.3823,14.727,87800.0],["2009-07-21",14.8025,14.9395,14.6562,14.8073,140000.0],["2009-07-22",14.7789,14.9111,14.099,14.8828,73300.0],["2009-07-23",14.8309,15.9405,14.8309,15.6052,49600.0],["2009-07-24",15.4494,15.5769,15.0906,15.3597,43100.0],["2009-07-27",15.3739,15.6194,15.1944,15.5202,19600.0],["2009-07-28",15.4966,15.8791,15.3361,15.8366,27400.0],["2009-07-29",15.7516,15.9735,15.3786,15.388,25000.0],["2009-07-30",15.5533,16.3843,15.4541,16.1718,39200.0],["2009-07-31",16.2096,16.4457,15.7611,15.9924,79800.0],["2009-08-03",16.2285,16.2521,15.5958,16.0444,24100.0],["2009-08-04",15.9027,16.1293,15.8083,16.101,52100.0],["2009-08-05",16.0538,16.2379,15.9735,16.0632,81200.0],["2009-08-06",16.101,16.1766,15.7138,16.0538,97300.0],["2009-08-07",15.8933,16.1293,15.7422,15.9357,35700.0],["2009-08-10",15.8083,16.0538,15.6241,15.846,40500.0],["2009-08-11",15.8413,16.0349,15.3314,15.473,32400.0],["2009-08-12",15.5486,16.0349,15.4872,15.5627,67400.0],["2009-08-13",15.5958,15.7422,15.3928,15.5722,44400.0],["2009-08-14",15.5911,15.6666,15.2369,15.6524,84300.0],["2009-08-17",15.3408,15.3408,14.1698,14.4531,87100.0],["2009-08-18",14.557,14.9678,14.4767,14.8073,45800.0],["2009-08-19",14.6137,14.8545,14.5287,14.6892,24400.0],["2009-08-20",14.6562,14.7789,14.5523,14.7742,50500.0],["2009-08-21",14.845,15.2936,14.8167,15.2228,61300.0],["2009-08-24",15.2228,15.4589,14.7742,15.0245,78400.0],["2009-08-25",15.1,15.3597,14.8828,15.067,22400.0],["2009-08-26",15.015,15.27,15.015,15.27,12700.0],["2009-08-27",15.2228,15.6808,14.8403,15.6761,42800.0],["2009-08-28",15.7705,15.813,15.1897,15.5297,24300.0],["2009-08-31",15.355,15.4352,14.8923,15.388,64800.0],["2009-09-01",15.388,15.5958,14.7506,14.7648,40800.0],["2009-09-02",14.6703,14.897,14.2501,14.472,60200.0],["2009-09-03",14.5098,14.7884,14.3398,14.7884,36600.0],["2009-09-04",14.7931,14.8214,14.439,14.7506,21200.0],["2009-09-08",14.9489,15.0953,14.7223,14.9536,30700.0],["2009-09-09",14.9064,15.3644,14.8261,15.2605,20300.0],["2009-09-10",15.1944,15.4305,14.5995,15.2794,54900.0],["2009-09-11",15.2606,15.2606,15.0622,15.1142,35500.0],["2009-09-14",15.0528,15.4258,14.9064,15.4258,21100.0],["2009-09-15",15.3455,15.9452,15.1944,15.6524,37500.0],["2009-09-16",15.761,15.8838,15.525,15.5816,44900.0],["2009-09-17",15.5958,15.8035,15.1425,15.5675,46000.0],["2009-09-18",15.6241,15.6241,15.0009,15.3408,206600.0],["2009-09-21",15.3172,15.3172,15.1142,15.2511,55700.0],["2009-09-22",15.2983,15.5675,15.185,15.5014,26800.0],["2009-09-23",15.5769,15.8696,15.3455,15.761,109600.0],["2009-09-24",15.9405,15.9452,15.3408,15.3597,75600.0],["2009-09-25",15.3503,15.7044,15.2228,15.3975,29200.0],["2009-09-28",15.4541,15.9452,15.4447,15.8744,40400.0],["2009-09-29",15.813,15.8508,15.4211,15.44,35000.0],["2009-09-30",15.4872,15.5014,14.9206,15.1567,56400.0],["2009-10-01",15.6005,15.6572,14.7128,14.812,101600.0],["2009-10-02",14.7506,15.0528,14.7506,14.8734,57300.0],["2009-10-05",14.9631,15.0292,14.7034,14.9489,61600.0],["2009-10-06",14.9678,15.4211,14.9678,15.3172,75400.0],["2009-10-07",15.3928,15.5155,15.1142,15.1472,37200.0],["2009-10-08",15.3361,15.5816,15.2983,15.3644,18500.0],["2009-10-09",15.3078,15.5675,15.2464,15.5533,13300.0],["2009-10-12",15.5958,15.6949,15.2889,15.3928,14100.0],["2009-10-13",15.185,15.4022,15.0197,15.2322,19700.0],["2009-10-14",15.5283,15.5474,15.3229,15.4996,28400.0],["2009-10-15",15.3659,15.4662,15.3373,15.4089,11300.0],["2009-10-16",15.2083,15.3707,15.046,15.2704,52000.0],["2009-10-19",15.3946,15.5856,15.28,15.4757,21000.0],["2009-10-20",15.4328,15.4328,15.0126,15.1606,107200.0],["2009-10-21",15.1797,15.4853,14.9887,15.046,31400.0],["2009-10-22",15.0412,15.2274,14.8693,15.151,43900.0],["2009-10-23",15.1463,15.2752,14.9839,15.1033,35600.0],["2009-10-26",15.1797,15.4614,14.9982,15.1224,33000.0],["2009-10-27",15.2131,15.237,14.9171,15.0508,37300.0],["2009-10-28",15.0364,15.2418,14.5351,14.5637,53300.0],["2009-10-29",14.7499,14.9075,14.5828,14.8932,33300.0],["2009-10-30",14.812,14.8932,14.6019,14.6879,77200.0],["2009-11-02",14.8598,14.8598,14.1531,14.621,44100.0],["2009-11-03",14.5255,14.6831,14.091,14.5303,49400.0],["2009-11-04",14.6497,14.6831,13.8379,13.8379,64200.0],["2009-11-05",13.9716,14.2868,13.8666,14.196,27800.0],["2009-11-06",14.1005,14.1722,13.7949,14.0767,23000.0],["2009-11-09",14.2056,14.5828,14.1053,14.5446,24900.0],["2009-11-10",14.4396,14.4969,14.2151,14.325,19800.0],["2009-11-11",14.473,14.473,14.0098,14.4634,54700.0],["2009-11-12",14.4061,14.4587,14.0576,14.1865,33300.0],["2009-11-13",14.2486,14.4061,14.1149,14.2772,36200.0],["2009-11-16",14.3679,14.7022,14.3441,14.621,30000.0],["2009-11-17",14.5733,14.7881,14.2724,14.3536,72100.0],["2009-11-18",14.3584,14.7356,14.2342,14.6688,26300.0],["2009-11-19",14.5494,14.5637,14.2247,14.325,35900.0],["2009-11-20",14.2295,14.516,14.2295,14.4587,29400.0],["2009-11-23",14.6688,14.855,14.3536,14.6067,57600.0],["2009-11-24",14.4778,14.5828,14.2295,14.5207,19000.0],["2009-11-25",14.5398,14.6879,14.4491,14.473,33800.0],["2009-11-27",14.0862,14.3441,14.0862,14.2533,23300.0],["2009-11-30",14.2438,14.7356,14.0862,14.7356,103000.0],["2009-12-01",14.8454,15.7766,14.707,15.5617,209200.0],["2009-12-02",15.5617,15.7336,15.3468,15.4232,50500.0],["2009-12-03",15.3802,15.6381,15.2704,15.3229,54800.0],["2009-12-04",15.6238,15.8864,15.2322,15.5712,67900.0],["2009-12-07",15.5235,15.8577,15.4519,15.7336,45300.0],["2009-12-08",15.5378,15.8291,15.3325,15.3946,33700.0],["2009-12-09",15.4089,15.4089,15.0412,15.1176,42100.0],["2009-12-10",15.1558,15.1558,14.5828,14.7165,54500.0],["2009-12-11",14.8645,14.9505,14.5637,14.7547,42900.0],["2009-12-14",14.7595,15.1272,14.6019,15.1176,73300.0],["2009-12-15",15.0269,15.1176,14.812,14.9362,18500.0],["2009-12-16",15.3038,15.5808,14.7738,14.7977,68500.0],["2009-12-17",14.621,14.6735,14.2677,14.5971,65400.0],["2009-12-18",14.707,14.707,14.3918,14.5971,82100.0],["2009-12-21",14.7308,15.0126,14.5924,14.9457,45900.0],["2009-12-22",15.0221,15.9198,15.0221,15.6285,61500.0],["2009-12-23",15.7002,15.7861,15.4566,15.6047,32900.0],["2009-12-24",15.6811,15.767,15.6238,15.7145,7700.0],["2009-12-28",15.6142,15.7575,15.5139,15.7336,61600.0],["2009-12-29",15.7431,15.8864,15.6381,15.8052,56400.0],["2009-12-30",15.7527,15.9389,15.6094,15.9103,39300.0],["2009-12-31",15.9485,16.1586,15.5092,15.6429,51500.0],["2010-01-04",15.8386,16.1586,15.6667,15.8052,32800.0],["2010-01-05",15.6715,15.7861,15.0555,15.5426,90200.0],["2010-01-06",15.5426,15.7622,15.1033,15.3993,81100.0],["2010-01-07",15.3993,15.8577,15.28,15.8339,41200.0],["2010-01-08",15.7193,16.5024,15.6572,16.4689,100900.0],["2010-01-11",16.6599,16.7125,16.4594,16.5644,37900.0],["2010-01-12",16.4546,16.7411,16.3161,16.3782,39200.0],["2010-01-13",16.5471,16.7305,16.3155,16.6533,57700.0],["2010-01-14",16.5423,16.8222,16.5423,16.7546,10700.0],["2010-01-15",16.8222,16.8222,16.1321,16.3251,69200.0],["2010-01-19",16.4072,16.8656,16.3251,16.8077,34300.0],["2010-01-20",16.7208,17.0345,16.5182,16.8511,68700.0],["2010-01-21",16.9235,17.1165,16.5712,16.5712,70400.0],["2010-01-22",16.605,16.856,16.3541,16.4554,42700.0],["2010-01-25",16.6243,17.0924,16.3155,16.9814,126200.0],["2010-01-26",17.0972,17.3578,16.9235,17.0442,45900.0],["2010-01-27",17.0635,17.1937,16.938,17.1021,45400.0],["2010-01-28",17.2275,17.2951,16.8897,17.0152,48900.0],["2010-01-29",17.1407,17.3723,17.0297,17.1986,59100.0],["2010-02-01",17.3675,17.4592,17.0104,17.2372,19600.0],["2010-02-02",17.1986,17.3868,17.0876,17.2179,28500.0],["2010-02-03",17.213,17.213,16.8897,16.9959,33200.0],["2010-02-04",16.9235,17.0345,16.8222,16.8222,40200.0],["2010-02-05",16.8415,17.16,16.6243,16.8994,62300.0],["2010-02-08",16.9332,16.9332,16.1369,16.2286,51900.0],["2010-02-09",16.4265,16.4265,15.9632,16.0597,31600.0],["2010-02-10",16.0259,16.1128,15.7605,15.9873,24200.0],["2010-02-11",15.8908,15.9391,15.7412,15.8281,45500.0],["2010-02-12",15.5916,16.0694,15.5579,16.0694,38100.0],["2010-02-16",16.2238,16.3155,15.9487,16.2528,26900.0],["2010-02-17",16.2769,16.4699,16.2769,16.4313,39000.0],["2010-02-18",16.3927,16.5761,16.3879,16.5568,24200.0],["2010-02-19",16.5519,16.9428,16.5085,16.8801,39000.0],["2010-02-22",16.9573,17.0297,16.6629,17.0055,22300.0],["2010-02-23",17.0055,17.2082,16.6871,17.16,39700.0],["2010-02-24",17.1744,17.3868,16.8415,17.3482,37000.0],["2010-02-25",17.131,17.3771,16.9718,17.2903,42000.0],["2010-02-26",17.3578,17.3578,17.0345,17.2179,69800.0],["2010-03-01",17.2903,17.5171,17.242,17.4929,37400.0],["2010-03-02",17.5122,17.7294,17.4592,17.6474,25600.0],["2010-03-03",17.7197,17.8983,17.657,17.6908,22300.0],["2010-03-04",17.768,17.9562,17.768,17.8935,21800.0],["2010-03-05",17.9707,18.3809,17.8549,18.3374,38100.0],["2010-03-08",18.3664,18.5546,18.2747,18.4774,30900.0],["2010-03-09",18.376,18.8152,18.3326,18.5401,38100.0],["2010-03-10",18.487,18.8586,18.294,18.68,50400.0],["2010-03-11",18.6028,18.8827,18.5498,18.8103,28800.0],["2010-03-12",18.8779,19.0468,18.627,18.7573,32000.0],["2010-03-15",18.6656,18.7283,18.1927,18.3664,37600.0],["2010-03-16",18.3519,18.6414,18.1734,18.6414,83600.0],["2010-03-17",18.7042,19.1143,18.7042,18.9841,45500.0],["2010-03-18",19.0902,19.0902,18.8103,18.931,42000.0],["2010-03-19",18.7524,18.9599,18.5353,18.7524,65100.0],["2010-03-22",18.569,19.4377,18.5401,19.4232,35600.0],["2010-03-23",19.4956,19.7851,19.3749,19.7031,49900.0],["2010-03-24",19.6934,19.9251,19.6452,19.7899,41200.0],["2010-03-25",19.7948,20.3835,19.7176,19.7755,23200.0],["2010-03-26",19.9251,20.1084,19.4859,19.5728,54900.0],["2010-03-29",19.6934,20.2146,19.6645,19.983,40900.0],["2010-03-30",20.0746,20.1326,19.6548,19.8382,32200.0],["2010-03-31",19.843,20.1519,19.843,19.9781,90400.0],["2010-04-01",20.0119,20.0264,19.7272,19.8816,25200.0],["2010-04-05",19.8816,20.3352,19.7417,20.2436,35300.0],["2010-04-06",20.176,20.4318,20.1519,20.2339,33400.0],["2010-04-07",20.2822,20.3738,19.7465,19.9878,37700.0],["2010-04-08",20.0071,20.2484,19.8865,20.094,52600.0],["2010-04-09",20.2677,20.2677,20.0071,20.2387,39900.0],["2010-04-12",20.3063,20.369,20.0457,20.2677,42800.0],["2010-04-13",20.2773,21.3872,20.258,21.228,154400.0],["2010-04-14",21.4615,21.7243,20.8923,21.0772,78300.0],["2010-04-15",21.1355,21.1647,20.6685,20.6685,160300.0],["2010-04-16",20.6879,20.7122,20.1965,20.2306,69600.0],["2010-04-19",20.216,20.289,19.7732,19.9678,102300.0],["2010-04-20",19.7246,20.0116,19.2039,19.564,244400.0],["2010-04-21",19.491,20.0651,19.3986,20.0213,89600.0],["2010-04-22",19.8413,20.1576,19.5251,20.1235,83600.0],["2010-04-23",20.0749,20.2306,19.9046,20.1819,80500.0],["2010-04-26",20.216,20.4446,20.1916,20.2646,59500.0],["2010-04-27",20.1916,20.3522,19.5105,19.5251,62900.0],["2010-04-28",19.7197,19.7197,19.3548,19.5883,61200.0],["2010-04-29",19.7051,20.1673,19.637,19.997,49700.0],["2010-04-30",19.9435,19.9873,19.204,19.2332,84400.0],["2010-05-03",19.3645,19.8803,19.2283,19.8413,71600.0],["2010-05-04",19.6273,19.8365,19.4813,19.6467,47100.0],["2010-05-05",19.4618,19.8851,19.3645,19.5494,50600.0],["2010-05-06",19.3548,19.71,18.1871,18.9947,117700.0],["2010-05-07",18.7515,19.0434,18.2844,18.8585,85900.0],["2010-05-10",19.0191,20.1722,19.0191,19.9435,113800.0],["2010-05-11",19.7489,20.0895,19.5689,19.8754,109200.0],["2010-05-12",20.1138,20.2062,19.8657,20.0213,96000.0],["2010-05-13",19.9484,20.1041,19.6905,19.7781,83600.0],["2010-05-14",19.5981,19.5981,19.0872,19.2185,83100.0],["2010-05-17",19.3888,19.4862,18.8147,19.1456,128300.0],["2010-05-18",19.4764,19.71,18.6493,18.6833,111800.0],["2010-05-19",18.5471,18.9266,18.1141,18.2406,97800.0],["2010-05-20",17.9243,17.9389,17.2772,17.3454,85800.0],["2010-05-21",17.2578,17.6227,16.7664,17.5789,153100.0],["2010-05-24",17.5108,17.7686,17.3405,17.4183,99300.0],["2010-05-25",17.2237,17.4962,16.6642,17.3405,184600.0],["2010-05-26",17.3599,18.0411,17.3599,17.4718,419400.0],["2010-05-27",17.9973,18.8828,17.6373,18.8196,69300.0],["2010-05-28",18.8536,18.9558,18.4887,18.659,77800.0],["2010-06-01",18.6055,18.8244,18.2601,18.2601,71400.0],["2010-06-02",18.3428,18.6688,18.0606,18.6688,83400.0],["2010-06-03",18.6785,19.1748,18.5374,18.9655,106500.0],["2010-06-04",18.6834,18.805,18.1482,18.2163,118600.0],["2010-06-07",18.3428,18.8634,18.1822,18.4595,91300.0],["2010-06-08",18.586,18.8147,18.1287,18.7563,142500.0],["2010-06-09",18.9947,19.6126,18.732,19.0726,138800.0],["2010-06-10",19.457,19.997,19.1212,19.9922,93000.0],["2010-06-11",19.7927,20.3668,19.6613,20.3571,62200.0],["2010-06-14",20.503,20.683,20.0797,20.2646,63800.0],["2010-06-15",20.3279,20.5711,20.1235,20.5225,73000.0],["2010-06-16",20.3084,20.6295,20.1868,20.4738,138000.0],["2010-06-17",20.6441,20.9263,20.3863,20.6587,59900.0],["2010-06-18",20.683,20.683,20.2695,20.3814,62900.0],["2010-06-21",20.6149,20.6685,20.1965,20.2111,70600.0],["2010-06-22",20.2938,20.5079,20.0019,20.0359,79800.0],["2010-06-23",20.0262,20.1722,19.7246,19.9046,63100.0],["2010-06-24",19.817,20.2306,19.7343,19.7781,80000.0],["2010-06-25",19.71,20.6587,19.71,20.2744,127700.0],["2010-06-28",20.4446,20.5663,19.9873,20.1673,93900.0],["2010-06-29",19.9776,20.0457,19.7051,19.7878,124400.0],["2010-06-30",19.8267,20.2646,19.7197,19.7683,84700.0],["2010-07-01",19.7294,20.1819,19.3694,20.0992,119500.0],["2010-07-02",20.0992,20.4057,19.7148,19.9192,105400.0],["2010-07-06",20.1527,20.5176,19.3402,19.5056,105400.0],["2010-07-07",19.5689,20.4106,19.5056,20.2889,139700.0],["2010-07-08",20.5565,20.8047,20.2451,20.5906,83700.0],["2010-07-09",20.6003,20.795,20.2938,20.6733,62400.0],["2010-07-12",20.7463,20.7901,20.2354,20.43,67000.0],["2010-07-13",20.6685,20.8387,20.5517,20.7366,70400.0],["2010-07-14",20.6875,20.8396,20.3587,20.5648,51200.0],["2010-07-15",20.4618,20.7219,20.0251,20.4765,51700.0],["2010-07-16",20.2802,20.2802,19.6914,19.8386,69900.0],["2010-07-19",19.9711,20.1576,19.4559,20.0349,47500.0],["2010-07-20",19.7748,20.3587,19.4902,20.3391,50800.0],["2010-07-21",20.4863,20.5109,19.6423,19.7601,51200.0],["2010-07-22",20.079,20.712,19.868,20.6286,67200.0],["2010-07-23",20.4961,21.1291,20.2017,21.0751,54200.0],["2010-07-26",21.1978,21.4922,20.7562,21.4677,49100.0],["2010-07-27",21.5904,21.6836,21.345,21.4137,55800.0],["2010-07-28",21.4677,21.4677,20.9819,21.2812,71900.0],["2010-07-29",21.399,21.4137,20.7905,21.085,45700.0],["2010-07-30",20.8298,21.1782,20.5796,20.7562,60900.0],["2010-08-02",21.2273,21.7474,20.874,21.3794,73900.0],["2010-08-03",21.296,21.713,20.9868,21.4088,41400.0],["2010-08-04",21.4628,21.7376,21.3843,21.6493,102900.0],["2010-08-05",21.5364,21.7965,21.3107,21.4333,75900.0],["2010-08-06",21.1978,21.4137,20.7905,21.1291,46300.0],["2010-08-09",21.2567,21.4186,20.923,21.3156,49300.0],["2010-08-10",21.2223,21.3499,20.7562,21.2322,60100.0],["2010-08-11",20.8887,21.0064,20.3195,20.501,144100.0],["2010-08-12",20.2753,20.8102,20.2753,20.5894,53000.0],["2010-08-13",20.4961,20.6679,20.2557,20.344,77200.0],["2010-08-16",20.3048,20.8102,20.2017,20.4029,71600.0],["2010-08-17",20.5845,20.766,20.4373,20.5697,97600.0],["2010-08-18",20.501,20.82,20.2753,20.5158,37700.0],["2010-08-19",20.4912,20.4912,19.6227,20.0153,170600.0],["2010-08-20",19.9613,20.1674,19.7552,20.1183,37100.0],["2010-08-23",20.29,20.5109,20.0251,20.084,37600.0],["2010-08-24",19.8632,20.3882,19.7895,20.1232,35200.0],["2010-08-25",20.0447,20.7807,20.0349,20.7071,41900.0],["2010-08-26",20.7513,20.9868,20.4765,20.5354,31800.0],["2010-08-27",20.6679,20.8592,20.0594,20.8396,35100.0],["2010-08-30",20.8445,21.0261,20.6139,20.6286,24100.0],["2010-08-31",20.5943,20.5992,20.1428,20.2851,149200.0],["2010-09-01",20.5599,20.82,20.3097,20.7955,69100.0],["2010-09-02",20.923,21.2322,20.8053,21.1782,43800.0],["2010-09-03",21.3843,21.6296,21.2567,21.4481,28100.0],["2010-09-07",21.3794,21.4088,21.1438,21.1929,34200.0],["2010-09-08",21.2076,21.5364,21.2076,21.3696,31400.0],["2010-09-09",21.5904,21.5904,21.0261,21.2273,28200.0],["2010-09-10",21.3548,21.4775,21.2322,21.3647,29500.0],["2010-09-13",21.5266,21.924,21.5168,21.713,47100.0],["2010-09-14",21.6934,21.8897,21.507,21.5658,27200.0],["2010-09-15",21.4186,21.7572,21.4186,21.6836,37200.0],["2010-09-16",21.5806,21.6247,20.7807,20.9819,72600.0],["2010-09-17",21.1046,21.1046,20.6875,20.8789,69200.0],["2010-09-20",21.0506,21.7474,20.9623,21.6885,42000.0],["2010-09-21",21.6394,21.7081,21.242,21.2567,43800.0],["2010-09-22",21.2027,21.3254,20.8543,21.0555,37800.0],["2010-09-23",20.9083,20.9917,20.4078,20.452,43000.0],["2010-09-24",20.7464,20.9574,20.6532,20.9476,33500.0],["2010-09-27",20.9034,20.9034,20.2753,20.5697,71600.0],["2010-09-28",20.5746,20.6581,20.2753,20.609,44700.0],["2010-09-29",20.5109,20.8298,20.3882,20.6041,43900.0],["2010-09-30",20.7022,20.7317,19.9711,20.5845,74200.0],["2010-10-01",20.7317,20.8592,20.3735,20.8347,25700.0],["2010-10-04",20.8642,21.0948,20.609,21.0114,24400.0],["2010-10-05",21.0997,21.4186,21.0212,21.2616,46700.0],["2010-10-06",21.3696,21.4137,21.2616,21.3254,27800.0],["2010-10-07",21.4137,21.5021,21.1537,21.3254,26100.0],["2010-10-08",21.3205,21.664,20.9328,21.3941,155200.0],["2010-10-11",21.3107,21.507,21.242,21.4137,10800.0],["2010-10-12",21.3303,21.3843,21.0801,21.3597,23000.0],["2010-10-13",21.523,22.2009,21.4142,21.998,53000.0],["2010-10-14",21.9139,22.1366,21.5676,21.8298,26900.0],["2010-10-15",22.1168,22.1959,21.4092,21.5972,55300.0],["2010-10-18",21.7061,21.9584,21.5478,21.9535,44200.0],["2010-10-19",21.6715,22.003,21.6368,21.8248,44300.0],["2010-10-20",21.9584,22.1712,21.9584,22.0129,35800.0],["2010-10-21",22.1613,22.285,21.6715,21.8199,14500.0],["2010-10-22",21.9386,22.0623,21.7605,21.9436,28100.0],["2010-10-25",22.0475,22.1069,21.9436,22.0228,67600.0],["2010-10-26",21.9832,22.0129,21.711,21.7506,23800.0],["2010-10-27",21.5923,21.716,20.9392,21.1767,51300.0],["2010-10-28",21.34,21.4241,20.8402,20.9887,19400.0],["2010-10-29",20.9986,21.1915,20.7809,21.1173,94800.0],["2010-11-01",21.2657,21.7209,21.1717,21.434,45100.0],["2010-11-02",21.6022,22.1563,21.6022,21.998,45900.0],["2010-11-03",21.998,21.998,21.3301,21.5329,39500.0],["2010-11-04",21.7803,22.2355,21.7407,22.2207,32600.0],["2010-11-05",22.0426,22.2157,21.81,22.0524,23100.0],["2010-11-08",21.8545,22.0871,21.6368,22.0821,38900.0],["2010-11-09",22.191,22.191,21.0827,21.2707,87000.0],["2010-11-10",21.2064,21.6566,21.0827,21.6418,57100.0],["2010-11-11",21.4686,21.909,21.4686,21.6814,42200.0],["2010-11-12",21.4389,21.6319,21.3004,21.3004,58100.0],["2010-11-15",21.4785,21.9634,21.4785,21.5725,41600.0],["2010-11-16",21.4637,21.6071,21.0777,21.3894,85400.0],["2010-11-17",21.4983,21.4983,21.2361,21.3301,26600.0],["2010-11-18",21.5972,21.617,21.3548,21.4488,34700.0],["2010-11-19",21.3696,21.5774,20.8996,21.523,51500.0],["2010-11-22",21.4884,21.6764,21.3894,21.4933,34200.0],["2010-11-23",21.3202,21.5577,21.1816,21.5577,27300.0],["2010-11-24",21.7952,21.7952,21.5774,21.7209,34000.0],["2010-11-26",21.5775,21.6962,21.528,21.622,14400.0],["2010-11-29",21.4686,21.5923,21.241,21.4092,56900.0],["2010-11-30",21.2756,21.3894,21.0085,21.0629,79500.0],["2010-12-01",21.3202,21.3202,21.0381,21.1816,37700.0],["2010-12-02",21.1816,21.4884,21.1816,21.4735,15300.0],["2010-12-03",21.4884,21.716,21.3696,21.6665,26300.0],["2010-12-06",21.5775,21.998,21.5775,21.8892,23900.0],["2010-12-07",22.1069,22.4483,22.1069,22.2751,40200.0],["2010-12-08",22.3246,22.4483,22.0772,22.1069,46800.0],["2010-12-09",22.2652,22.2652,21.998,22.0129,41200.0],["2010-12-10",22.1069,22.2306,21.7704,21.9139,45100.0],["2010-12-13",21.9931,22.0475,21.8446,21.9337,17200.0],["2010-12-14",22.6165,22.8095,22.5868,22.6165,187900.0],["2010-12-15",22.6907,22.8787,22.5918,22.5918,76500.0],["2010-12-16",22.6363,22.7501,22.4829,22.7303,65800.0],["2010-12-17",22.76,23.2548,22.5819,23.1063,1276800.0],["2010-12-20",23.0667,23.5417,23.0667,23.5368,203000.0],["2010-12-21",23.5615,23.6852,23.2746,23.3933,85200.0],["2010-12-22",23.3636,23.5368,23.2647,23.3488,48000.0],["2010-12-23",23.3785,23.3785,23.136,23.1459,29700.0],["2010-12-27",23.0865,23.4972,23.0173,23.3141,45300.0],["2010-12-28",23.4081,23.7594,23.2251,23.6605,22500.0],["2010-12-29",23.799,23.8584,23.4329,23.8188,33100.0],["2010-12-30",23.799,23.9227,23.7347,23.8238,36000.0],["2010-12-31",23.6902,23.7941,23.329,23.4279,51400.0],["2011-01-03",23.7792,23.9821,23.6308,23.8386,60900.0],["2011-01-04",23.9425,23.9524,23.423,23.6407,136300.0],["2011-01-05",23.5566,23.5962,23.2449,23.4626,73200.0],["2011-01-06",23.3933,23.5219,22.8936,23.0618,49900.0],["2011-01-07",23.0618,23.3785,22.8292,23.0717,37700.0],["2011-01-10",22.9233,23.4477,22.9134,23.3191,51900.0],["2011-01-11",23.5219,23.5912,22.9876,23.1855,69800.0],["2011-01-12",23.4248,23.4248,23.1755,23.2703,26700.0],["2011-01-13",23.1905,23.6293,23.1606,23.3351,47800.0],["2011-01-14",23.2603,23.6991,23.2603,23.4797,43600.0],["2011-01-18",23.4248,23.9184,23.2703,23.8486,47000.0],["2011-01-19",23.7988,23.8736,23.1007,23.1755,46000.0],["2011-01-20",23.016,23.5046,23.016,23.355,21900.0],["2011-01-21",23.3899,23.5594,22.9711,23.2503,32400.0],["2011-01-24",23.2005,23.5495,23.1606,23.5046,19100.0],["2011-01-25",23.375,23.7838,23.2154,23.7689,24100.0],["2011-01-26",23.8736,23.9584,23.5644,23.8885,28300.0],["2011-01-27",23.9085,24.1578,23.8835,24.1329,13500.0],["2011-01-28",24.1578,24.2824,23.4647,23.5295,35200.0],["2011-01-31",23.6093,23.7788,23.4348,23.6093,42000.0],["2011-02-01",23.7888,24.1329,23.4697,24.093,20700.0],["2011-02-02",24.0282,24.2077,23.6193,23.6492,24900.0],["2011-02-03",23.5694,23.5694,23.2453,23.375,25100.0],["2011-02-04",23.3002,23.4198,23.0409,23.1606,26200.0],["2011-02-07",23.1356,23.4398,23.0658,23.1955,28100.0],["2011-02-08",23.2154,23.2154,22.9462,23.0858,24700.0],["2011-02-09",23.001,23.1157,22.9412,23.016,17800.0],["2011-02-10",22.8863,23.0309,22.8863,23.021,24000.0],["2011-02-11",22.8863,23.2902,22.7816,23.2005,43900.0],["2011-02-14",23.2204,23.2204,22.9362,23.0259,12000.0],["2011-02-15",23.016,23.0209,22.6619,22.6819,73900.0],["2011-02-16",22.8464,22.8614,22.5672,22.8265,22900.0],["2011-02-17",22.9312,22.9811,22.6619,22.8215,24600.0],["2011-02-18",22.9511,22.996,22.7567,22.9462,19400.0],["2011-02-22",22.7218,22.9711,22.3777,22.8564,55700.0],["2011-02-23",22.8066,22.8813,22.5572,22.7268,46600.0],["2011-02-24",22.6869,22.7517,22.4725,22.662,25300.0],["2011-02-25",22.6919,23.006,22.6919,22.986,30700.0],["2011-02-28",23.0409,23.0608,22.8714,22.9362,33000.0],["2011-03-01",22.9212,22.9711,22.5772,22.637,33500.0],["2011-03-02",22.0885,22.4824,21.6348,22.0237,26800.0],["2011-03-03",22.283,22.288,21.919,22.0786,50700.0],["2011-03-04",22.0636,22.1284,21.7445,21.9589,24400.0],["2011-03-07",21.9988,22.1583,21.4802,21.6498,27300.0],["2011-03-08",21.6198,22.2082,21.4354,22.1185,34900.0],["2011-03-09",22.0935,22.2481,22.0187,22.0985,6800.0],["2011-03-10",21.8841,21.8841,21.4054,21.4952,39700.0],["2011-03-11",21.4603,21.6548,21.3456,21.3905,31400.0],["2011-03-14",21.1661,21.56,21.0664,21.4104,49600.0],["2011-03-15",20.5279,21.7146,20.5279,21.5002,68500.0],["2011-03-16",21.5102,21.6897,21.0814,21.0913,34000.0],["2011-03-17",21.3406,21.3905,21.0913,21.1611,31900.0],["2011-03-18",21.0714,21.5451,21.0714,21.4354,42200.0],["2011-03-21",21.5949,21.6298,21.4354,21.6049,56500.0],["2011-03-22",21.57,21.8442,21.3855,21.7545,13300.0],["2011-03-23",21.7196,21.7644,21.575,21.575,16700.0],["2011-03-24",21.6597,21.7046,21.4453,21.5999,9700.0],["2011-03-25",21.7246,22.0437,21.6199,21.8492,10100.0],["2011-03-28",21.939,21.9938,21.6946,21.7595,28400.0],["2011-03-29",21.7595,21.7595,21.57,21.6597,19600.0],["2011-03-30",21.6847,21.9041,21.5102,21.8692,17600.0],["2011-03-31",21.8741,22.2282,21.7345,22.2132,40100.0],["2011-04-01",22.2631,22.293,21.7445,21.9589,38300.0],["2011-04-04",21.7096,22.0138,21.7096,21.9041,70100.0],["2011-04-05",21.8193,22.1733,21.8193,22.0686,27200.0],["2011-04-06",22.1035,22.3229,22.0487,22.0836,19600.0],["2011-04-07",22.0487,22.0586,21.4404,21.5002,66800.0],["2011-04-08",21.6049,21.6049,21.1761,21.3406,78000.0],["2011-04-11",21.3356,21.6248,21.3057,21.4005,51500.0],["2011-04-12",21.3705,21.5301,21.1412,21.1761,29400.0],["2011-04-13",21.2817,21.3722,21.0705,21.1308,25700.0],["2011-04-14",21.0504,21.4024,20.7185,21.3873,48800.0],["2011-04-15",21.3621,21.5935,21.3621,21.5633,16100.0],["2011-04-18",21.2716,21.4124,21.1208,21.3622,42400.0],["2011-04-19",21.4225,21.4225,21.1761,21.2465,39300.0],["2011-04-20",21.2716,21.4728,21.2364,21.4376,24400.0],["2011-04-21",21.4979,21.4979,21.2314,21.4326,54000.0],["2011-04-25",21.3722,21.4175,21.2415,21.2666,78300.0],["2011-04-26",21.342,21.4175,21.0152,21.3471,61500.0],["2011-04-27",21.3119,21.6337,21.3119,21.5331,28300.0],["2011-04-28",21.5482,21.9304,21.3923,21.8751,67500.0],["2011-04-29",21.9807,22.2925,21.7644,22.0209,83000.0],["2011-05-02",22.1265,22.2874,21.8751,22.0159,56000.0],["2011-05-03",22.0511,22.0963,21.4979,21.7594,23000.0],["2011-05-04",21.8399,21.8399,21.5029,21.5633,12000.0],["2011-05-05",21.518,21.6639,21.342,21.4376,16400.0],["2011-05-06",21.1208,21.3521,21.1208,21.2213,64000.0],["2011-05-09",21.2163,21.4728,21.2163,21.3722,25000.0],["2011-05-10",21.4275,21.5281,21.3119,21.3722,28000.0],["2011-05-11",21.3823,21.3823,20.985,21.0956,34100.0],["2011-05-12",21.0856,21.0856,20.8693,20.9347,29000.0],["2011-05-13",20.995,21.1057,20.9598,21.0302,42000.0],["2011-05-16",21.0051,21.0956,20.985,21.0302,30500.0],["2011-05-17",20.9146,21.0051,20.6682,20.8442,102300.0],["2011-05-18",20.8744,21.1006,20.8693,20.9397,55200.0],["2011-05-19",21.0001,21.0604,20.8894,20.9598,104700.0],["2011-05-20",20.804,20.8844,20.457,20.7285,68600.0],["2011-05-23",20.5274,20.6129,20.3312,20.3664,33600.0],["2011-05-24",20.3866,20.4469,20.0346,20.1351,37900.0],["2011-05-25",20.0647,20.1452,19.7379,19.9792,49800.0],["2011-05-26",19.9038,20.1854,19.7982,20.0446,31600.0],["2011-05-27",20.0999,20.0999,19.8233,19.8988,31900.0],["2011-05-31",19.9893,20.115,19.7379,20.0748,264100.0],["2011-06-01",20.0144,20.11,19.7781,19.8284,67300.0],["2011-06-02",19.8284,19.9792,19.6524,19.6624,42000.0],["2011-06-03",19.6373,19.7479,19.3657,19.5015,49400.0],["2011-06-06",19.4261,19.5568,19.2048,19.2652,33600.0],["2011-06-07",19.2953,19.5619,19.2149,19.2601,48900.0],["2011-06-08",19.1595,19.411,19.1143,19.1344,43400.0],["2011-06-09",19.1394,19.3406,18.9735,19.0037,71200.0],["2011-06-10",18.8629,19.1495,18.6517,18.6869,58300.0],["2011-06-13",18.6919,18.888,18.6265,18.6869,75500.0],["2011-06-14",18.8277,19.0288,18.7925,18.9685,84300.0],["2011-06-15",18.878,19.0238,18.7774,18.9986,41400.0],["2011-06-16",19.0338,19.587,19.0338,19.5669,80400.0],["2011-06-17",19.7379,19.7379,19.3004,19.5619,77800.0],["2011-06-20",19.4914,19.8284,19.4914,19.5971,36500.0],["2011-06-21",19.6423,19.6775,19.23,19.3557,58300.0],["2011-06-22",19.2551,19.4361,19.1746,19.2601,36400.0],["2011-06-23",19.064,19.2048,18.9534,19.064,79200.0],["2011-06-24",19.1143,19.3305,18.9483,19.2702,185800.0],["2011-06-27",19.3406,19.4814,18.9986,19.2048,38600.0],["2011-06-28",19.2048,19.4562,19.0037,19.4562,31500.0],["2011-06-29",19.5065,19.7982,19.4713,19.6524,52800.0],["2011-06-30",19.6574,19.8736,19.592,19.7982,36800.0],["2011-07-01",19.7932,20.1552,19.7379,20.0245,29900.0],["2011-07-05",19.9792,20.0748,19.8736,20.0245,109900.0],["2011-07-06",19.9641,20.2458,19.8485,20.2206,26400.0],["2011-07-07",20.3212,20.7989,20.286,20.5022,50300.0],["2011-07-08",20.2961,20.5173,20.2106,20.4369,15400.0],["2011-07-11",20.286,20.4218,20.0094,20.2005,51500.0],["2011-07-12",20.1553,20.7084,20.0547,20.3313,39200.0],["2011-07-13",20.3921,20.6661,20.179,20.2551,83400.0],["2011-07-14",20.2805,20.2805,19.9507,20.0167,45100.0],["2011-07-15",20.0674,20.3414,19.9152,20.2754,22800.0],["2011-07-18",20.2551,20.2957,19.8543,20.2399,60000.0],["2011-07-19",20.3921,20.5088,20.1587,20.4581,41500.0],["2011-07-20",20.4632,20.8792,20.3211,20.7778,58700.0],["2011-07-21",20.8285,21.1684,20.793,20.8894,74900.0],["2011-07-22",20.9148,20.9148,20.7676,20.8082,21800.0],["2011-07-25",20.7118,20.7727,20.4124,20.6763,32800.0],["2011-07-26",20.7219,20.8843,20.2602,20.8336,98800.0],["2011-07-27",20.8082,20.8386,20.2957,20.4023,140100.0],["2011-07-28",20.4682,20.5646,20.1537,20.245,41500.0],["2011-07-29",20.1131,20.2957,19.7731,20.0167,109200.0],["2011-08-01",20.0826,20.2957,19.7275,19.9659,100200.0],["2011-08-02",19.9101,20.042,19.2759,19.3165,78500.0],["2011-08-03",19.3875,19.6615,19.0526,19.3926,74400.0],["2011-08-04",19.281,19.7376,19.1389,19.1389,348500.0],["2011-08-05",19.2708,19.3571,18.5605,18.667,88800.0],["2011-08-08",18.2256,18.5351,16.9571,16.9571,104200.0],["2011-08-09",16.9977,18.5199,16.6476,18.464,127900.0],["2011-08-10",17.7588,18.2256,17.0332,17.0383,96600.0],["2011-08-11",17.1093,18.3068,16.9266,17.8704,104300.0],["2011-08-12",17.982,18.1647,17.5254,17.6979,41200.0],["2011-08-15",17.7841,18.2814,17.1651,18.0784,61300.0],["2011-08-16",17.8958,18.2205,17.708,17.9211,50500.0],["2011-08-17",18.048,18.2002,17.6624,17.9668,64700.0],["2011-08-18",17.5863,17.8146,17.0789,17.2362,62900.0],["2011-08-19",16.9774,17.429,16.9216,17.1397,61800.0],["2011-08-22",17.429,17.4594,16.9114,17.0789,42000.0],["2011-08-23",17.1245,17.3478,17.0078,17.2767,61800.0],["2011-08-24",17.1651,17.6015,17.0281,17.4696,22500.0],["2011-08-25",17.6116,17.6116,16.8911,17.1651,59500.0],["2011-08-26",17.0535,17.2666,16.7998,17.2362,19900.0],["2011-08-29",17.3782,18.0936,17.3782,18.0175,31200.0],["2011-08-30",17.8602,18.256,17.7232,18.1089,48500.0],["2011-08-31",18.2205,18.2459,17.8197,17.9516,90400.0],["2011-09-01",17.9871,18.119,17.4594,17.6319,104000.0],["2011-09-02",17.2869,17.5,17.0941,17.1245,78000.0],["2011-09-06",16.678,17.1347,16.5816,17.0636,47700.0],["2011-09-07",17.2818,17.7486,17.0028,17.708,25300.0],["2011-09-08",17.566,17.7588,17.1956,17.3681,36100.0],["2011-09-09",17.2615,17.3224,16.5765,16.7998,40900.0],["2011-09-12",16.5715,16.9419,16.5562,16.9013,34300.0],["2011-09-13",16.9368,17.155,16.8302,17.0992,56600.0],["2011-09-14",17.226,17.226,16.7541,17.089,77900.0],["2011-09-15",17.2564,17.3275,16.9926,17.3224,11000.0],["2011-09-16",17.4137,17.7131,17.2362,17.6979,62900.0],["2011-09-19",17.4036,17.4036,17.1144,17.1651,15400.0],["2011-09-20",17.1651,17.3427,17.0028,17.0028,19800.0],["2011-09-21",16.9723,17.0687,16.0692,16.1503,22400.0],["2011-09-22",15.7698,16.1706,15.7698,16.0032,61100.0],["2011-09-23",15.9778,16.4091,15.8205,16.3533,40200.0],["2011-09-26",16.5715,16.8455,16.1554,16.7998,32700.0],["2011-09-27",17.089,17.2767,16.6932,17.16,68100.0],["2011-09-28",17.2006,17.5203,16.881,16.9368,39300.0],["2011-09-29",17.297,17.4797,17.0332,17.3021,36300.0],["2011-09-30",17.1347,17.5355,17.0636,17.155,64100.0],["2011-10-03",17.0028,17.3529,16.8049,17.1397,121000.0],["2011-10-04",16.9469,18.6569,16.6983,18.4032,76100.0],["2011-10-05",18.3068,18.8598,17.6979,18.1292,95700.0],["2011-10-06",18.0277,18.2408,17.8349,18.1799,66000.0],["2011-10-07",18.2763,18.2763,17.6827,17.7791,64700.0],["2011-10-10",18.0683,18.3321,17.845,18.2509,44800.0],["2011-10-11",18.0683,18.2002,17.6066,17.8755,81400.0],["2011-10-12",18.0632,18.1901,17.7994,17.8602,51200.0],["2011-10-13",17.8602,17.9576,17.4553,17.7885,17200.0],["2011-10-14",17.9474,18.2447,17.8449,18.1268,29100.0],["2011-10-17",17.9474,18.1627,17.3527,17.4553,23600.0],["2011-10-18",17.5629,18.0961,17.5219,17.9577,43600.0],["2011-10-19",17.9935,17.9935,17.5168,17.7064,25900.0],["2011-10-20",17.768,17.768,16.9119,17.5373,52300.0],["2011-10-21",17.8808,18.0397,17.6398,17.8859,85300.0],["2011-10-24",17.8859,18.3216,17.5629,18.2345,47800.0],["2011-10-25",18.1268,18.1473,17.8192,17.8961,30300.0],["2011-10-26",18.1217,18.1524,17.7116,18.0243,43800.0],["2011-10-27",18.2037,18.9368,18.1422,18.5267,97700.0],["2011-10-28",18.4293,18.9265,18.3626,18.7932,44400.0],["2011-10-31",18.6446,18.6651,18.1422,18.3729,58700.0],["2011-11-01",17.7526,18.3985,17.5373,17.6296,31800.0],["2011-11-02",17.8039,17.9679,17.4963,17.9423,25800.0],["2011-11-03",18.1627,18.1627,17.6296,17.9371,45300.0],["2011-11-04",17.7936,17.9628,17.7065,17.9269,22800.0],["2011-11-07",17.9423,17.9576,17.3732,17.8295,37000.0],["2011-11-08",17.9013,18.0756,17.4809,17.973,25100.0],["2011-11-09",17.7065,17.7218,17.0964,17.1272,28600.0],["2011-11-10",17.363,17.363,16.9785,17.3117,141800.0],["2011-11-11",17.4194,17.7218,17.1426,17.7116,26400.0],["2011-11-14",17.6296,17.6296,17.1733,17.2143,45600.0],["2011-11-15",17.1015,17.6603,16.9888,17.527,36900.0],["2011-11-16",17.3835,17.6244,17.2246,17.2502,13100.0],["2011-11-17",17.1938,17.3476,17.0041,17.1733,44500.0],["2011-11-18",17.1784,17.3886,17.1733,17.3784,14700.0],["2011-11-21",17.0862,17.2297,16.7735,17.122,70300.0],["2011-11-22",17.0708,17.1221,16.7991,17.0452,55100.0],["2011-11-23",16.8914,17.1015,16.6094,16.7222,91800.0],["2011-11-25",16.635,16.9221,16.5018,16.5376,11100.0],["2011-11-28",16.2967,17.1836,16.2967,17.1169,75900.0],["2011-11-29",17.0759,17.1938,16.9631,17.0554,54000.0],["2011-11-30",17.5629,17.9423,17.322,17.8961,71300.0],["2011-12-01",17.9474,17.9474,17.6193,17.6654,38900.0],["2011-12-02",17.8141,17.9423,17.6347,17.7218,17600.0],["2011-12-05",17.8551,17.9679,17.5219,17.7116,28400.0],["2011-12-06",17.7116,18.0755,17.6603,17.8141,18200.0],["2011-12-07",17.7423,18.0397,17.4963,17.9987,21700.0],["2011-12-08",17.8192,17.8192,17.2195,17.2553,29300.0],["2011-12-09",17.3784,19.921,17.0298,17.9474,38100.0],["2011-12-12",17.7628,17.7936,17.5014,17.6142,29700.0],["2011-12-13",17.6398,17.973,17.2656,17.3015,34000.0],["2011-12-14",17.3015,17.6706,17.1631,17.2246,59800.0],["2011-12-15",17.4194,17.7372,17.3066,17.6603,18500.0],["2011-12-16",17.8141,18.1012,17.5988,17.9781,90300.0],["2011-12-19",18.1166,18.2037,17.7321,17.7628,16300.0],["2011-12-20",17.9987,18.4395,17.9987,18.3934,23000.0],["2011-12-21",18.2909,18.5626,18.1422,18.4754,26900.0],["2011-12-22",18.5984,18.9522,18.5574,18.6343,22400.0],["2011-12-23",18.6651,18.742,18.4139,18.4805,21100.0],["2011-12-27",18.4652,18.5831,18.2755,18.4703,20300.0],["2011-12-28",18.4036,18.4395,18.1114,18.2037,28800.0],["2011-12-29",18.2293,18.3473,18.1627,18.255,13600.0],["2011-12-30",18.2498,18.3831,17.9525,18.1576,51900.0],["2012-01-03",18.46,18.5574,18.1986,18.3524,27200.0],["2012-01-04",18.1986,18.2293,17.9474,17.9679,36500.0],["2012-01-05",17.891,17.9166,17.6398,17.686,104100.0],["2012-01-06",17.6449,17.6757,17.4911,17.5424,67200.0],["2012-01-09",17.5424,17.6244,16.9836,17.2092,136800.0],["2012-01-10",17.3425,17.4911,17.0452,17.1426,125100.0],["2012-01-11",17.1528,17.8551,17.1528,17.686,64700.0],["2012-01-12",17.7637,17.945,17.5927,17.831,23200.0],["2012-01-13",17.5875,17.9035,17.5254,17.6652,19900.0],["2012-01-17",17.8673,17.8673,17.4736,17.629,24900.0],["2012-01-18",17.6082,17.8362,17.6031,17.8258,11300.0],["2012-01-19",17.8051,17.9553,17.7378,17.8155,128500.0],["2012-01-20",17.8207,17.8828,17.7585,17.8207,33600.0],["2012-01-23",17.8466,17.8725,17.7637,17.8207,17400.0],["2012-01-24",17.7688,17.8569,17.7326,17.8258,40800.0],["2012-01-25",17.8155,17.9709,17.7274,17.8155,30900.0],["2012-01-26",17.8673,18.0797,17.831,18.0745,74600.0],["2012-01-27",18.0693,18.4112,18.0175,18.4009,46500.0],["2012-01-30",18.1988,18.5304,18.1988,18.5096,42200.0],["2012-01-31",18.5304,18.5718,18.2144,18.463,82100.0],["2012-02-01",18.52,18.779,18.5148,18.722,59000.0],["2012-02-02",18.6443,18.779,18.634,18.7687,21100.0],["2012-02-03",18.7687,19.0173,18.7117,18.8774,83400.0],["2012-02-06",18.722,18.8878,18.7013,18.8515,26700.0],["2012-02-07",18.8205,18.9189,18.7531,18.8671,37800.0],["2012-02-08",18.8619,18.9862,18.7583,18.9811,50500.0],["2012-02-09",18.95,19.1002,18.9189,19.0173,85700.0],["2012-02-10",18.779,19.1365,18.779,18.9914,155400.0],["2012-02-13",19.1986,19.4784,19.1986,19.4266,33800.0],["2012-02-14",19.411,19.4991,19.2971,19.4162,80900.0],["2012-02-15",19.411,19.4939,19.1727,19.3333,37700.0],["2012-02-16",19.3955,20.0845,19.2556,19.9032,69600.0],["2012-02-17",19.9653,19.9912,19.7529,19.8047,25800.0],["2012-02-21",19.8773,19.9032,19.7167,19.7996,22000.0],["2012-02-22",19.8151,19.8151,19.5457,19.5457,33100.0],["2012-02-23",19.5198,19.7322,19.4991,19.696,50700.0],["2012-02-24",19.6752,19.6908,19.5354,19.5872,72600.0],["2012-02-27",19.5043,19.6908,19.3126,19.6545,34500.0],["2012-02-28",19.7219,19.8514,19.5975,19.7737,59800.0],["2012-02-29",19.8307,19.8721,19.4732,19.6131,52100.0],["2012-03-01",19.5975,19.7374,19.4939,19.6856,31000.0],["2012-03-02",19.6752,19.6856,19.5664,19.6545,53500.0],["2012-03-05",19.5975,19.727,19.3799,19.696,45000.0],["2012-03-06",19.4784,19.7478,17.9139,19.6131,45800.0],["2012-03-07",19.6286,19.6286,19.411,19.5302,20800.0],["2012-03-08",19.7167,19.7478,19.2556,19.354,20800.0],["2012-03-09",19.3281,19.4784,19.152,19.2971,26900.0],["2012-03-12",19.2919,19.3489,19.1624,19.1624,53800.0],["2012-03-13",19.2971,19.4214,19.2349,19.323,231200.0],["2012-03-14",19.3022,19.4836,19.209,19.4525,76800.0],["2012-03-15",19.4991,20.1933,19.4887,20.1674,144200.0],["2012-03-16",20.1311,20.2813,19.9757,20.1674,96400.0],["2012-03-19",20.1156,20.7787,20.1156,20.5922,55600.0],["2012-03-20",20.4782,20.8305,20.3901,20.5145,61500.0],["2012-03-21",20.6077,20.7217,20.4782,20.5922,51300.0],["2012-03-22",20.4782,20.5507,20.214,20.4005,51300.0],["2012-03-23",20.4523,20.7424,20.2813,20.644,50400.0],["2012-03-26",20.7735,20.903,20.6647,20.7579,37000.0],["2012-03-27",20.8201,20.9496,20.6284,20.7838,22900.0],["2012-03-28",20.8667,21.0739,20.7631,21.0429,21600.0],["2012-03-29",20.9237,21.0377,20.8615,20.8667,45800.0],["2012-03-30",20.9859,21.1309,20.8874,20.9082,34000.0],["2012-04-02",20.9393,21.2397,20.8719,21.0843,31700.0],["2012-04-03",21.1102,21.2812,20.8823,21.0014,25000.0],["2012-04-04",20.8512,21.017,20.7735,20.9082,22300.0],["2012-04-05",20.8149,20.9496,20.7217,20.846,22200.0],["2012-04-09",20.6129,20.8408,20.587,20.6284,36500.0],["2012-04-10",20.6543,20.6543,20.2347,20.4005,62000.0],["2012-04-11",20.5818,20.6906,20.4627,20.6906,32700.0],["2012-04-12",20.6906,20.6906,20.471,20.6331,52200.0],["2012-04-13",20.5599,20.7376,20.4397,20.5913,19900.0],["2012-04-16",20.607,20.9886,20.4763,20.8161,28700.0],["2012-04-17",20.884,21.0827,20.884,20.9729,28800.0],["2012-04-18",20.8683,20.8683,20.4867,20.607,17500.0],["2012-04-19",20.5495,20.5495,19.9378,20.3926,24500.0],["2012-04-20",20.5808,20.7899,20.5129,20.6645,32000.0],["2012-04-23",20.4763,20.5651,20.3456,20.5129,25300.0],["2012-04-24",20.4606,20.8945,20.4397,20.8945,42400.0],["2012-04-25",20.9258,20.9886,20.8213,20.9624,48400.0],["2012-04-26",20.9102,20.9729,20.8056,20.9102,44800.0],["2012-04-27",20.8579,21.2395,20.769,21.1297,32900.0],["2012-04-30",21.0565,21.229,20.7272,20.9154,65000.0],["2012-05-01",20.9363,21.1036,20.722,20.7586,30500.0],["2012-05-02",20.5808,20.9624,20.5233,20.9572,29000.0],["2012-05-03",20.9467,21.0408,20.7324,20.8108,30000.0],["2012-05-04",20.7115,20.8474,20.5129,20.539,58300.0],["2012-05-07",20.539,20.9677,20.3351,20.8997,44000.0],["2012-05-08",20.769,21.1297,20.769,20.9886,31400.0],["2012-05-09",20.8004,21.0931,20.8004,20.9833,63000.0],["2012-05-10",20.9833,21.1192,20.884,21.0513,92300.0],["2012-05-11",20.9886,21.2081,20.8892,21.2029,53000.0],["2012-05-14",21.0356,21.3336,21.0356,21.3074,41000.0],["2012-05-15",21.3231,21.5113,21.3022,21.4747,48000.0],["2012-05-16",21.4643,21.4643,21.0304,21.2186,55100.0],["2012-05-17",21.1611,21.1611,20.8004,20.9624,46800.0],["2012-05-18",20.9049,21.0879,20.7167,20.769,32500.0],["2012-05-21",20.7638,21.0461,20.6226,20.9467,39200.0],["2012-05-22",20.9206,21.2395,20.7899,20.9676,43000.0],["2012-05-23",20.8108,20.9467,20.5495,20.8474,29000.0],["2012-05-24",20.8474,21.0356,20.7585,21.0356,29400.0],["2012-05-25",21.0461,21.1088,20.8892,21.0147,35500.0],["2012-05-29",21.0095,21.2238,20.8161,21.0879,39800.0],["2012-05-30",20.9363,21.1924,20.9206,21.0461,35600.0],["2012-05-31",21.0827,21.1558,20.6435,20.9938,181600.0],["2012-06-01",19.7758,20.9049,19.7758,20.8108,43200.0],["2012-06-04",20.9206,21.3022,20.8161,21.2238,33900.0],["2012-06-05",21.1036,21.9295,21.0042,21.8563,47400.0],["2012-06-06",21.9191,22.4209,21.7675,22.4157,39100.0],["2012-06-07",22.6405,22.7241,22.2955,22.3373,42400.0],["2012-06-08",22.332,22.8339,22.2955,22.6457,21200.0],["2012-06-11",22.8652,22.8652,21.7465,21.7675,35700.0],["2012-06-12",21.8825,21.8825,21.3336,21.7622,55100.0],["2012-06-13",21.7727,21.8773,21.459,21.6054,38400.0],["2012-06-14",21.6368,22.1229,21.6368,21.8981,32300.0],["2012-06-15",21.8668,22.3373,21.825,22.2223,45600.0],["2012-06-18",22.1961,22.2902,21.9557,22.1386,28300.0],["2012-06-19",22.1491,22.9227,22.1491,22.6352,62100.0],["2012-06-20",22.5986,22.8862,22.4889,22.63,31500.0],["2012-06-21",22.6509,22.6509,22.1125,22.3477,86800.0],["2012-06-22",22.3843,22.3843,22.2432,22.332,60000.0],["2012-06-25",22.0863,22.515,22.0863,22.2275,25100.0],["2012-06-26",22.332,22.4261,22.1125,22.1595,23900.0],["2012-06-27",22.2118,22.4,22.1909,22.2954,46800.0],["2012-06-28",22.2379,22.2745,22.0811,22.2432,58300.0],["2012-06-29",22.6614,22.698,22.2798,22.4104,71200.0],["2012-07-02",22.5411,22.6823,22.2066,22.583,156300.0],["2012-07-03",22.6875,22.745,22.4784,22.4941,58900.0],["2012-07-05",22.6875,22.813,22.468,22.4784,54100.0],["2012-07-06",22.4209,22.7189,22.3582,22.4941,38600.0],["2012-07-09",22.7084,22.7084,22.217,22.5098,115400.0],["2012-07-10",22.6875,22.8966,22.5098,22.7137,59300.0],["2012-07-11",22.745,22.745,22.2745,22.4261,49300.0],["2012-07-12",22.2745,22.4784,22.1804,22.2327,45900.0],["2012-07-13",22.3909,22.6492,22.0904,22.47,27300.0],["2012-07-16",22.5227,22.5543,22.3592,22.3909,35300.0],["2012-07-17",22.4436,22.6967,22.296,22.6281,98400.0],["2012-07-18",22.5965,22.7758,22.3013,22.4278,27200.0],["2012-07-19",22.412,22.412,22.0429,22.1431,8000.0],["2012-07-20",21.9797,22.1484,21.9797,22.1378,25500.0],["2012-07-23",21.8848,22.0271,21.7793,21.8426,17200.0],["2012-07-24",21.9586,21.9691,21.5948,21.6686,16300.0],["2012-07-25",21.8215,21.8215,21.5526,21.6791,15600.0],["2012-07-26",21.948,21.9638,21.5948,21.6317,35100.0],["2012-07-27",21.7424,22.2433,21.6686,22.2011,28500.0],["2012-07-30",22.2907,22.3487,22.1484,22.1747,20700.0],["2012-07-31",22.0482,22.1431,21.8057,21.9533,43700.0],["2012-08-01",22.006,22.1273,21.7108,21.774,30800.0],["2012-08-02",21.7899,21.7899,21.6159,21.7055,31600.0],["2012-08-03",21.6211,22.3013,21.5157,21.6739,111200.0],["2012-08-06",21.6422,21.7371,21.5368,21.6264,24000.0],["2012-08-07",21.7477,22.1115,21.289,21.4841,28100.0],["2012-08-08",21.2679,21.5263,20.9305,21.3997,72000.0],["2012-08-09",21.4208,21.8268,21.2995,21.637,50800.0],["2012-08-10",21.6633,22.0956,21.5684,22.0166,37400.0],["2012-08-13",21.9796,22.0429,21.5368,21.7688,34200.0],["2012-08-14",21.7688,22.1695,21.6633,22.0904,46900.0],["2012-08-15",22.1589,22.3698,22.1009,22.3645,18400.0],["2012-08-16",22.2485,22.2854,21.9533,22.0904,36600.0],["2012-08-17",22.0113,22.47,22.0113,22.4383,25400.0],["2012-08-20",22.3751,22.6334,22.3487,22.5332,30100.0],["2012-08-21",22.586,22.7968,22.5069,22.586,32000.0],["2012-08-22",22.5332,22.7758,22.2169,22.7547,65000.0],["2012-08-23",22.7441,22.7705,22.5069,22.5649,51600.0],["2012-08-24",22.4752,22.7283,22.3645,22.607,50900.0],["2012-08-27",22.607,22.7178,22.4647,22.7072,60500.0],["2012-08-28",22.6492,22.7441,22.5543,22.6809,42500.0],["2012-08-29",22.723,22.7758,22.6123,22.7178,122800.0],["2012-08-30",22.607,22.7441,22.5807,22.6703,60600.0],["2012-08-31",22.6914,22.7652,22.5121,22.7283,100200.0],["2012-09-04",22.7494,22.7494,22.5121,22.6914,70700.0],["2012-09-05",22.6703,23.0974,22.6334,23.0815,184200.0],["2012-09-06",23.0341,23.6509,23.0341,23.5349,39800.0],["2012-09-07",23.5666,23.7247,23.3979,23.5349,19800.0],["2012-09-10",23.5982,23.5982,23.3926,23.5508,28400.0],["2012-09-11",23.5138,23.5929,23.0868,23.1659,30400.0],["2012-09-12",23.3399,24.1782,23.2766,23.6878,111800.0],["2012-09-13",23.7142,24.1676,23.5929,23.846,23000.0],["2012-09-14",23.6562,23.7247,23.2766,23.6562,56000.0],["2012-09-17",23.6667,23.8987,23.6667,23.8724,41000.0],["2012-09-18",23.8038,24.1465,23.7458,23.9778,38900.0],["2012-09-19",24.0358,24.1465,23.9884,24.0411,31500.0],["2012-09-20",24.0305,24.2361,23.8407,24.0885,69300.0],["2012-09-21",24.3416,24.3732,24.0042,24.1623,305300.0],["2012-09-24",24.1307,24.4734,23.846,23.9356,52300.0],["2012-09-25",24.0727,24.1149,23.8249,23.8618,61500.0],["2012-09-26",23.9304,24.2941,23.7195,23.8302,41600.0],["2012-09-27",23.9725,24.2994,23.6562,23.6773,32700.0],["2012-09-28",23.5613,23.7986,23.3399,23.4084,28400.0],["2012-10-01",23.5139,23.9304,23.3399,23.5982,42200.0],["2012-10-02",23.6087,23.6193,23.1975,23.245,39800.0],["2012-10-03",23.3399,23.5877,23.0973,23.1659,22200.0],["2012-10-04",23.2344,23.2344,22.8074,23.1343,43000.0],["2012-10-05",23.1448,23.6246,23.1343,23.5297,46100.0],["2012-10-08",23.3926,23.5244,23.2713,23.5244,17500.0],["2012-10-09",23.477,23.556,23.3293,23.4559,30200.0],["2012-10-10",23.4928,23.7195,23.4822,23.6351,43200.0],["2012-10-11",23.7247,23.8882,23.6509,23.7616,16700.0],["2012-10-12",23.8618,23.9462,23.8038,23.8355,37200.0],["2012-10-15",23.8992,24.1278,23.7983,24.0959,20900.0],["2012-10-16",24.1118,24.1703,23.7398,23.8461,47400.0],["2012-10-17",23.8142,23.8408,23.4369,23.5963,29100.0],["2012-10-18",23.5485,23.8939,23.5485,23.6813,23200.0],["2012-10-19",23.6176,23.6176,23.2349,23.4103,25600.0],["2012-10-22",23.4634,23.4634,23.1977,23.2881,21500.0],["2012-10-23",23.203,23.3146,22.9533,23.2881,19000.0],["2012-10-24",23.3518,23.3731,23.0011,23.3306,24200.0],["2012-10-25",23.506,23.5325,22.9851,23.1605,21900.0],["2012-10-26",23.2668,23.4953,23.0489,23.3731,30100.0],["2012-10-31",23.2881,23.2881,22.9851,22.9958,43300.0],["2012-11-01",23.0914,23.1021,22.5866,23.0223,39600.0],["2012-11-02",23.0808,23.9577,23.0808,23.405,35900.0],["2012-11-05",23.2828,23.3731,22.9107,23.2668,27600.0],["2012-11-06",23.2456,23.5378,23.1765,23.5272,21800.0],["2012-11-07",23.389,23.4209,23.1605,23.1818,16500.0],["2012-11-08",23.1871,23.2243,22.7354,22.7673,25200.0],["2012-11-09",22.6397,22.9639,22.3261,22.6928,23800.0],["2012-11-12",22.6716,23.0861,22.2783,22.4537,15900.0],["2012-11-13",22.4377,22.5334,22.1242,22.2943,17000.0],["2012-11-14",22.2517,22.2517,21.3589,21.8053,28800.0],["2012-11-15",21.8532,22.0657,21.6299,21.7841,20800.0],["2012-11-16",21.7416,21.885,21.3323,21.6884,26100.0],["2012-11-19",21.8797,21.9594,21.7097,21.8319,34900.0],["2012-11-20",21.715,21.9329,21.6831,21.9329,121700.0],["2012-11-21",21.9276,22.0551,21.7256,22.0445,14500.0],["2012-11-23",22.087,22.3527,22.0126,22.172,7800.0],["2012-11-26",22.1508,22.7194,22.1508,22.7194,26000.0],["2012-11-27",22.6663,22.8523,22.4803,22.5387,27800.0],["2012-11-28",22.5493,22.56,22.2677,22.5281,21400.0],["2012-11-29",22.5972,22.8895,22.5972,22.6982,24400.0],["2012-11-30",22.7726,23.0011,22.4962,22.6397,50800.0],["2012-12-03",22.6982,23.0489,22.5068,22.6397,33300.0],["2012-12-04",22.5865,22.7726,22.5865,22.7194,19100.0],["2012-12-05",22.8151,22.8257,22.2305,22.3527,17600.0],["2012-12-06",22.4218,22.5759,22.3474,22.5122,10800.0],["2012-12-07",22.6184,22.6928,22.3846,22.5919,12700.0],["2012-12-10",22.5547,22.7088,22.3474,22.6291,32500.0],["2012-12-11",22.7194,23.1924,22.5228,22.7513,41100.0],["2012-12-12",22.6928,22.8151,21.8372,22.2039,30300.0],["2012-12-13",22.2836,22.2836,21.9222,21.9913,13700.0],["2012-12-14",22.5068,22.5068,21.8266,21.9754,22600.0],["2012-12-17",21.9594,22.746,21.9063,22.6769,38100.0],["2012-12-18",22.5812,22.7247,22.4643,22.7088,21100.0],["2012-12-19",22.6503,22.7672,22.2464,22.3102,40500.0],["2012-12-20",22.358,22.6397,22.1933,22.4856,19200.0],["2012-12-21",22.2889,22.4271,21.8585,22.0285,97900.0],["2012-12-24",22.0392,22.3155,22.0392,22.2836,13600.0],["2012-12-26",22.8151,22.8151,22.002,22.172,9600.0],["2012-12-27",22.1933,22.2624,21.8106,22.1189,13500.0],["2012-12-28",22.1082,22.4856,21.9329,22.0923,21300.0],["2012-12-31",22.1189,22.8735,22.0179,22.7407,28800.0],["2013-01-02",23.219,23.3837,22.9586,23.2774,43500.0],["2013-01-03",23.3731,23.4209,23.0436,23.2084,14800.0],["2013-01-04",23.3306,23.3997,23.0808,23.2137,19500.0],["2013-01-07",23.0914,23.3731,22.8842,23.0967,14300.0],["2013-01-08",22.9798,23.3731,22.9107,23.0117,14900.0],["2013-01-09",23.0808,23.2828,23.0808,23.2668,10900.0],["2013-01-10",23.304,23.3518,22.7141,23.2137,34800.0],["2013-01-11",23.2721,23.3146,23.0011,23.2774,22600.0],["2013-01-14",23.3146,23.3146,23.0914,23.2296,12700.0],["2013-01-15",23.1921,23.2296,22.9724,23.1385,12200.0],["2013-01-16",23.176,23.3582,23.1439,23.3261,19800.0],["2013-01-17",23.2832,23.2832,22.9724,23.0099,23100.0],["2013-01-18",22.9349,23.176,22.892,23.1653,21200.0],["2013-01-22",23.235,23.3421,23.2242,23.2725,20600.0],["2013-01-23",23.2725,23.2725,23.0581,23.176,13400.0],["2013-01-24",23.2671,23.4118,23.0313,23.385,35300.0],["2013-01-25",23.4547,23.4547,23.0581,23.251,27500.0],["2013-01-28",23.2028,23.5672,23.1599,23.5243,27600.0],["2013-01-29",23.1385,23.7119,23.1385,23.5886,20700.0],["2013-01-30",23.6422,23.6422,22.9885,23.1974,33900.0],["2013-01-31",23.101,23.4172,22.6187,22.9081,63600.0],["2013-02-01",22.9027,23.3796,22.9027,23.2403,26400.0],["2013-02-04",23.2457,23.46,23.1492,23.3153,10900.0],["2013-02-05",23.4493,23.5833,23.1171,23.2243,31000.0],["2013-02-06",23.1385,23.1599,22.7902,23.0742,21300.0],["2013-02-07",22.9938,23.1117,22.7848,22.8277,6900.0],["2013-02-08",22.9242,23.2082,22.8277,22.951,24400.0],["2013-02-11",22.8813,23.5083,22.8813,23.3314,27400.0],["2013-02-12",23.251,23.5458,23.251,23.5029,12800.0],["2013-02-13",23.3368,23.6529,23.3368,23.6315,10300.0],["2013-02-14",23.6422,23.6422,23.2564,23.3636,13100.0],["2013-02-15",23.5565,23.5565,23.0903,23.3046,13000.0],["2013-02-19",23.2671,23.7387,23.2671,23.6744,15300.0],["2013-02-20",23.7065,23.7923,23.176,23.176,20800.0],["2013-02-21",23.2618,23.3314,22.8331,23.0689,25400.0],["2013-02-22",23.2135,23.7226,23.1439,23.6958,13700.0],["2013-02-25",23.8083,23.8298,22.8813,22.9402,24600.0],["2013-02-26",22.951,23.3475,22.951,23.2778,9400.0],["2013-02-27",23.4761,23.4922,23.0421,23.0528,34800.0],["2013-02-28",23.1385,23.5618,23.1224,23.4493,51200.0],["2013-03-01",23.3207,23.7655,23.0099,23.7601,17500.0],["2013-03-04",23.5886,24.2692,23.5886,24.0816,30500.0],["2013-03-05",24.2156,24.2799,23.4868,24.012,25200.0],["2013-03-06",24.1942,24.1942,23.5511,23.9209,21500.0],["2013-03-07",23.819,24.0709,23.7065,23.7547,20500.0],["2013-03-08",23.7387,23.7708,22.9349,23.1117,34300.0],["2013-03-11",23.0099,23.1224,22.9027,23.1171,36600.0],["2013-03-12",22.9831,23.2296,22.6562,22.8009,35000.0],["2013-03-13",22.7634,22.8545,22.5598,22.7473,21900.0],["2013-03-14",22.7045,22.817,22.5759,22.7527,21600.0],["2013-03-15",22.7473,23.1599,22.7473,23.0421,89200.0],["2013-03-18",22.8009,23.0045,22.6562,22.8706,21300.0],["2013-03-19",22.8223,23.026,22.7098,22.8599,22600.0],["2013-03-20",22.8545,23.0903,22.6562,22.6937,30500.0],["2013-03-21",22.6509,22.7688,22.1793,22.2008,43300.0],["2013-03-22",22.3722,22.817,22.1311,22.8116,42100.0],["2013-03-25",23.251,23.7923,23.2082,23.5243,36300.0],["2013-03-26",23.4922,23.5779,23.1117,23.4011,36800.0],["2013-03-27",23.2189,23.594,23.1117,23.4064,28500.0],["2013-03-28",23.4064,23.5082,23.1707,23.4386,25800.0],["2013-04-01",23.4386,23.6797,23.2885,23.5618,36500.0],["2013-04-02",23.5404,24.0548,23.5243,23.6583,54500.0],["2013-04-03",23.6208,23.7012,23.4386,23.519,34000.0],["2013-04-04",23.5779,23.7226,23.4707,23.5404,33100.0],["2013-04-05",23.1975,23.6958,23.1975,23.5993,14800.0],["2013-04-08",23.7172,23.8887,23.4118,23.7923,15300.0],["2013-04-09",23.744,23.7762,23.3261,23.6208,21700.0],["2013-04-10",23.6154,23.9477,23.4654,23.8512,18400.0],["2013-04-11",23.7655,24.1084,23.7494,23.9155,15400.0],["2013-04-12",23.8993,24.1694,23.7264,24.1154,23800.0],["2013-04-15",23.9857,24.1154,23.6454,23.694,43600.0],["2013-04-16",23.8885,24.1478,23.7156,24.0614,28400.0],["2013-04-17",23.9965,23.9965,23.1592,23.4725,35800.0],["2013-04-18",23.4239,23.4455,23.0944,23.3321,13900.0],["2013-04-19",23.278,23.6724,23.278,23.6562,15300.0],["2013-04-22",23.6076,23.8777,23.2834,23.7588,21000.0],["2013-04-23",23.8993,24.1856,23.6778,24.0344,11900.0],["2013-04-24",24.0722,24.1856,23.8183,24.1802,17000.0],["2013-04-25",24.1586,24.3099,24.0506,24.245,9400.0],["2013-04-26",24.2613,24.2613,23.9263,24.0668,23800.0],["2013-04-29",24.1478,24.191,23.8669,24.0614,14400.0],["2013-04-30",23.9641,24.2018,23.5266,24.2018,44500.0],["2013-05-01",24.3099,24.4395,23.5103,23.5374,35700.0],["2013-05-02",23.694,24.218,23.694,23.721,23500.0],["2013-05-03",24.0073,24.2829,23.8345,23.8777,19900.0],["2013-05-06",23.9749,24.191,23.8561,24.056,22300.0],["2013-05-07",24.1532,24.164,23.7643,24.1316,19200.0],["2013-05-08",24.0181,24.164,23.8291,24.1586,14800.0],["2013-05-09",23.9641,23.9641,23.6724,23.775,25400.0],["2013-05-10",23.7858,24.0397,23.6562,23.9965,12800.0],["2013-05-13",24.0398,24.3855,23.9965,24.3855,20000.0],["2013-05-14",24.2937,24.4503,24.2883,24.4449,17200.0],["2013-05-15",24.3369,24.8663,24.3369,24.8663,23100.0],["2013-05-16",24.7096,24.9689,24.5854,24.8879,23900.0],["2013-05-17",24.9851,25.5794,24.8879,25.5524,35100.0],["2013-05-20",25.4119,25.8063,25.2769,25.6334,23500.0],["2013-05-21",25.5524,25.8495,25.4605,25.8387,21000.0],["2013-05-22",25.7793,26.1574,24.5638,24.7907,17200.0],["2013-05-23",24.5368,25.0608,24.4503,24.5476,18400.0],["2013-05-24",24.5097,24.6664,24.3909,24.6232,9400.0],["2013-05-28",24.8285,25.4281,24.7258,24.9257,24100.0],["2013-05-29",24.688,24.688,23.9047,24.2234,15500.0],["2013-05-30",24.2072,24.4935,24.1046,24.3207,42900.0],["2013-05-31",24.2342,24.5746,24.056,24.1964,100000.0],["2013-06-03",24.0506,24.5908,24.0506,24.3693,45400.0],["2013-06-04",24.4665,24.4989,24.1748,24.2396,46600.0],["2013-06-05",24.2883,24.3693,24.0127,24.3369,31400.0],["2013-06-06",24.4503,24.6448,24.0073,24.634,34000.0],["2013-06-07",24.715,24.742,24.1316,24.3045,7200.0],["2013-06-10",24.3099,24.5097,24.11,24.3531,21900.0],["2013-06-11",24.2721,24.634,24.0776,24.2504,39500.0],["2013-06-12",24.0668,24.3963,23.5752,23.7156,10600.0],["2013-06-13",23.8237,24.3369,23.7751,24.1748,62100.0],["2013-06-14",24.0992,24.3963,23.9155,24.1046,21200.0],["2013-06-17",24.1802,24.4341,23.8723,24.1046,31800.0],["2013-06-18",24.2072,24.2937,24.0506,24.1424,16400.0],["2013-06-19",24.1964,24.2288,23.586,23.6292,12600.0],["2013-06-20",23.4617,23.4617,22.9107,23.0458,52100.0],["2013-06-21",23.116,23.5049,23.0187,23.2564,94300.0],["2013-06-24",23.0133,23.8615,22.6946,23.4131,101600.0],["2013-06-25",23.9641,23.9641,23.6184,23.7426,20000.0],["2013-06-26",23.8507,23.8723,23.5103,23.7372,17300.0],["2013-06-27",23.9641,24.5206,23.7534,24.4125,28900.0],["2013-06-28",24.3153,24.5962,23.9857,24.0181,87600.0],["2013-07-01",24.245,24.3369,23.9641,24.2613,47900.0],["2013-07-02",24.1856,24.9257,24.0776,24.8555,83100.0],["2013-07-03",24.8285,25.0608,24.5314,24.8501,58800.0],["2013-07-05",25.185,25.185,24.5584,25.0229,24300.0],["2013-07-08",25.0121,25.2606,24.9635,25.0229,10800.0],["2013-07-09",25.05,25.5254,24.8069,25.239,36300.0],["2013-07-10",25.3795,25.3903,25.023,25.1202,16800.0],["2013-07-11",25.3903,25.9467,25.2931,25.7739,22100.0],["2013-07-12",25.6874,25.8387,25.4767,25.7198,21700.0],["2013-07-15",25.8559,26.237,25.5892,25.8831,50200.0],["2013-07-16",25.5511,26.1444,25.5511,26.0737,20900.0],["2013-07-17",26.1716,26.2043,25.8233,25.8831,19900.0],["2013-07-18",26.0138,26.3132,25.8886,26.1934,14700.0],["2013-07-19",26.1172,26.4057,25.8777,26.1444,20500.0],["2013-07-22",26.1281,26.4003,25.9975,26.2914,19100.0],["2013-07-23",26.4982,26.4982,26.0791,26.0791,16800.0],["2013-07-24",26.1118,26.2424,25.6491,25.6872,25600.0],["2013-07-25",25.7362,26.4329,25.7362,26.3295,16700.0],["2013-07-26",26.3077,26.4275,25.9811,26.3948,28500.0],["2013-07-29",26.3948,26.3948,25.9376,26.0519,9700.0],["2013-07-30",26.2261,26.4928,25.6436,26.0356,23400.0],["2013-07-31",25.8342,26.0682,24.6693,24.7019,56700.0],["2013-08-01",24.9795,25.1374,24.6421,25.0666,27300.0],["2013-08-02",25.0013,25.1918,24.887,24.887,12800.0],["2013-08-05",24.9306,25.1701,24.8108,25.0449,8700.0],["2013-08-06",25.3932,25.3932,24.7673,24.985,27600.0],["2013-08-07",24.7945,25.3062,24.6312,24.7074,19400.0],["2013-08-08",24.7673,24.8162,24.5985,24.7019,12600.0],["2013-08-09",24.6312,25.4205,24.6312,25.2626,12300.0],["2013-08-12",25.0068,25.4694,24.8435,24.9632,22900.0],["2013-08-13",24.5386,24.8326,24.5386,24.6856,7200.0],["2013-08-14",24.7673,24.9578,24.6312,24.789,29200.0],["2013-08-15",24.6257,24.6475,24.2011,24.3862,13400.0],["2013-08-16",24.261,24.2937,23.6459,23.6459,20300.0],["2013-08-19",23.6786,23.9997,23.45,23.4826,30800.0],["2013-08-20",23.5752,23.9616,23.5752,23.929,27900.0],["2013-08-21",23.6895,23.8473,23.4717,23.5153,21300.0],["2013-08-22",23.4282,23.9508,23.4282,23.8038,17500.0],["2013-08-23",23.7983,24.3318,23.7929,24.212,18800.0],["2013-08-26",24.1848,24.5876,24.1576,24.2665,16600.0],["2013-08-27",23.9889,24.4134,23.9889,24.1522,21100.0],["2013-08-28",24.212,24.5332,24.0705,24.2338,20600.0],["2013-08-29",24.1358,24.4788,24.0433,24.2773,25400.0],["2013-08-30",24.2882,24.4679,23.5207,23.6296,31800.0],["2013-09-03",23.9671,23.9671,23.4227,23.7004,21300.0],["2013-09-04",23.6514,23.8854,23.5371,23.7657,27200.0],["2013-09-05",23.8582,23.8582,23.3901,23.5098,18400.0],["2013-09-06",23.5588,23.8256,23.3574,23.4608,38100.0],["2013-09-09",23.5588,24.0106,23.2377,23.9943,20700.0],["2013-09-10",24.0324,24.0324,23.7439,23.9344,18500.0],["2013-09-11",23.782,24.0868,23.7112,24.0868,23000.0],["2013-09-12",24.1522,24.1522,23.8582,23.9508,21000.0],["2013-09-13",24.0923,24.31,23.5752,24.2665,19000.0],["2013-09-16",24.4951,24.8162,24.0651,24.1304,25000.0],["2013-09-17",24.0651,24.31,23.9181,24.1467,26600.0],["2013-09-18",24.2556,24.9795,23.9943,24.8924,27100.0],["2013-09-19",24.8326,25.2735,24.7672,24.9795,31200.0],["2013-09-20",25.1592,25.268,24.8979,25.1428,78700.0],["2013-09-23",25.1755,25.3824,25.1483,25.3062,35000.0],["2013-09-24",25.2844,25.4096,25.1156,25.2299,19900.0],["2013-09-25",25.3225,25.366,24.8162,24.9632,28300.0],["2013-09-26",24.9414,25.2735,24.9414,25.2626,18500.0],["2013-09-27",25.2136,25.3932,25.1537,25.2735,11700.0],["2013-09-30",25.0938,25.5293,24.7291,25.1755,39600.0],["2013-10-01",25.2463,26.0029,25.2463,25.7634,22900.0],["2013-10-02",25.66,25.7579,25.3606,25.5457,26600.0],["2013-10-03",25.1211,25.1973,24.936,25.0285,27800.0],["2013-10-04",24.9632,25.1918,24.8054,25.083,29700.0],["2013-10-07",24.936,25.5021,24.8816,25.1374,28200.0],["2013-10-08",25.0558,25.5184,24.8435,24.985,37900.0],["2013-10-09",25.1374,25.2844,24.8054,24.9632,18300.0],["2013-10-10",25.1918,25.8287,25.1428,25.5892,48000.0],["2013-10-11",25.464,26.2533,25.464,26.2478,27900.0],["2013-10-14",26.2478,26.4547,26.0247,26.3186,45900.0],["2013-10-15",26.3241,26.5709,26.1157,26.4228,38200.0],["2013-10-16",26.4996,26.5983,26.3241,26.5654,27700.0],["2013-10-17",26.2967,26.9822,26.2912,26.7354,34800.0],["2013-10-18",26.6586,26.6751,26.3844,26.5983,24500.0],["2013-10-21",26.6477,26.6477,26.3735,26.5106,25700.0],["2013-10-22",26.4393,26.7902,26.2363,26.6257,25300.0],["2013-10-23",26.538,26.7025,26.538,26.6257,25300.0],["2013-10-24",26.6531,26.7409,26.5654,26.6202,34400.0],["2013-10-25",26.6861,26.7464,26.5489,26.719,15900.0],["2013-10-28",26.7409,26.7409,26.4338,26.6641,21700.0],["2013-10-29",26.6641,26.6641,26.4393,26.5983,10000.0],["2013-10-30",26.527,26.6477,26.3241,26.4886,24400.0],["2013-10-31",26.5654,26.5654,25.7537,25.7757,68100.0],["2013-11-01",25.7866,26.0005,25.4686,25.7976,46400.0],["2013-11-04",25.5673,26.006,25.5015,25.8634,28600.0],["2013-11-05",25.677,25.7757,25.4082,25.6002,22100.0],["2013-11-06",25.677,26.3625,25.677,26.2309,38400.0],["2013-11-07",26.2199,26.3241,25.8031,25.9402,20200.0],["2013-11-08",25.8963,26.2089,25.5728,26.1267,42600.0],["2013-11-11",25.995,26.1157,25.8525,25.8525,23600.0],["2013-11-12",25.8525,26.4393,25.7702,26.1376,105000.0],["2013-11-13",26.3076,26.6312,26.1541,26.4338,8300.0],["2013-11-14",26.3241,26.8451,26.165,26.2638,13300.0],["2013-11-15",26.2199,26.3405,25.6441,26.1322,18900.0],["2013-11-18",26.1376,26.4009,25.8141,26.0718,14200.0],["2013-11-19",26.006,26.2802,25.5947,26.0663,16800.0],["2013-11-20",26.187,26.2692,25.7373,25.8799,9700.0],["2013-11-21",25.9512,26.5544,25.8799,26.5325,48300.0],["2013-11-22",26.4557,26.867,26.2802,26.6532,18800.0],["2013-11-25",26.7683,27.3222,26.686,26.7135,38000.0],["2013-11-26",27.1687,27.1687,26.5325,26.7848,17000.0],["2013-11-27",26.7848,26.9164,26.6641,26.9109,11200.0],["2013-11-29",27.1248,27.1248,26.4502,26.6696,11600.0],["2013-12-02",26.5544,26.5544,25.847,26.0225,15200.0],["2013-12-03",25.8799,26.4502,25.8799,26.2802,13000.0],["2013-12-04",26.0883,26.4338,25.7921,26.2254,13400.0],["2013-12-05",26.1321,26.2857,25.995,26.1925,16700.0],["2013-12-06",26.4831,27.0206,26.3296,26.7793,11600.0],["2013-12-09",26.889,26.889,26.538,26.7957,12700.0],["2013-12-10",26.6915,26.7683,26.2528,26.2857,21500.0],["2013-12-11",26.2199,26.2912,25.6166,25.6605,19500.0],["2013-12-12",25.7647,25.9567,25.6441,25.7483,35100.0],["2013-12-13",25.8799,26.4009,25.7757,25.9567,20100.0],["2013-12-16",25.9786,26.4338,25.9621,26.1157,19100.0],["2013-12-17",26.0115,26.719,25.8854,26.6641,26800.0],["2013-12-18",26.6147,27.1248,26.4667,26.9548,19000.0],["2013-12-19",26.7903,26.9657,26.4831,26.7354,17000.0],["2013-12-20",26.8341,27.0919,26.4886,26.9767,121100.0],["2013-12-23",27.0316,27.0316,26.5983,26.8012,33800.0],["2013-12-24",26.697,27.037,26.697,26.9603,9600.0],["2013-12-26",26.9822,27.037,26.516,26.5764,14400.0],["2013-12-27",26.697,26.7409,26.1486,26.4667,20500.0],["2013-12-30",26.5105,26.5764,26.0608,26.4283,16300.0],["2013-12-31",26.4283,26.5709,26.0773,26.176,24200.0],["2014-01-02",26.1047,26.198,25.825,26.1651,23100.0],["2014-01-03",26.1047,26.5654,26.1047,26.4338,24600.0],["2014-01-06",26.2638,26.368,25.9457,26.0444,30100.0],["2014-01-07",26.0718,26.4064,25.8415,25.995,21300.0],["2014-01-08",26.0334,26.0334,25.2273,25.6112,30800.0],["2014-01-09",25.6166,25.6989,25.3095,25.6989,22700.0],["2014-01-10",25.7702,26.0444,25.6166,25.9347,15800.0],["2014-01-13",26.017,26.1486,25.8854,26.0389,17400.0],["2014-01-14",25.9621,26.0718,25.9128,26.0389,11900.0],["2014-01-15",26.0058,26.2047,25.9339,26.0389,25000.0],["2014-01-16",26.0886,26.2157,25.8952,25.8952,23400.0],["2014-01-17",25.8897,25.8897,25.5802,25.7129,13600.0],["2014-01-21",25.7626,25.9173,25.3813,25.7239,18600.0],["2014-01-22",25.8455,25.9505,25.4476,25.5913,32100.0],["2014-01-23",25.6079,26.3594,25.6079,26.3594,36000.0],["2014-01-24",26.2102,26.2102,25.6963,25.956,18600.0],["2014-01-27",26.0997,26.2489,25.4752,25.5305,24900.0],["2014-01-28",25.6908,25.851,25.4808,25.7626,22600.0],["2014-01-29",25.8344,25.9173,25.3481,25.4421,17000.0],["2014-01-30",25.536,26.1771,25.5029,25.9173,24600.0],["2014-01-31",25.746,25.8897,25.5581,25.7516,39700.0],["2014-02-03",25.8013,25.9339,25.0553,25.2266,35000.0],["2014-02-04",25.1216,25.3205,24.9061,25.221,46100.0],["2014-02-05",25.105,25.1713,24.8066,24.9226,31200.0],["2014-02-06",25.0497,25.1437,24.8287,24.9005,36600.0],["2014-02-07",25.0166,25.0608,24.7458,25.0553,18500.0],["2014-02-10",25.1879,25.4366,24.884,25.2763,23100.0],["2014-02-11",25.3592,25.851,25.315,25.7018,22000.0],["2014-02-12",25.7184,25.7239,25.3979,25.5968,21700.0],["2014-02-13",25.3868,25.7681,25.3868,25.7018,30700.0],["2014-02-14",25.7516,25.7902,25.5029,25.746,22500.0],["2014-02-18",25.6908,25.9008,25.6189,25.8566,25500.0],["2014-02-19",26.0279,26.2268,25.4697,25.5802,60100.0],["2014-02-20",25.6576,25.9229,25.5526,25.7737,28400.0],["2014-02-21",25.9008,25.9836,25.6024,25.8234,24300.0],["2014-02-24",25.9339,26.05,25.4974,25.5692,24600.0],["2014-02-25",25.6024,25.8289,25.4753,25.5139,16100.0],["2014-02-26",25.5029,25.7571,25.4089,25.5968,24800.0],["2014-02-27",25.4863,25.8234,25.2818,25.431,25200.0],["2014-02-28",25.5084,25.8842,25.3095,25.6797,61100.0],["2014-03-03",25.4697,25.7626,25.1216,25.6024,38200.0],["2014-03-04",25.7902,26.6081,25.7902,26.3815,48400.0],["2014-03-05",26.2102,26.7628,26.2102,26.6136,21400.0],["2014-03-06",26.5971,26.5971,26.2821,26.3871,25800.0],["2014-03-07",26.3428,26.4202,25.9063,26.2489,19300.0],["2014-03-10",26.3097,26.3097,25.6134,25.8676,21100.0],["2014-03-11",25.7902,25.9118,25.7184,25.7737,18200.0],["2014-03-12",25.7018,25.7571,25.4587,25.4974,21200.0],["2014-03-13",25.6134,25.8123,25.5084,25.7073,20100.0],["2014-03-14",25.6963,25.9726,25.63,25.9173,28500.0],["2014-03-17",25.9284,26.0997,25.7902,26.0665,25900.0],["2014-03-18",25.4587,26.4423,25.4587,26.3318,25900.0],["2014-03-19",26.2544,26.4479,25.2542,25.5084,17300.0],["2014-03-20",25.3758,25.5692,25.2542,25.3703,14200.0],["2014-03-21",25.4587,25.7958,25.4587,25.6024,39200.0],["2014-03-24",25.3482,25.6963,25.3482,25.5747,14100.0],["2014-03-25",25.6466,25.8013,25.5195,25.5747,18000.0],["2014-03-26",25.746,25.746,25.4752,25.5305,29900.0],["2014-03-27",25.4255,25.7239,25.3979,25.6079,12300.0],["2014-03-28",25.5747,26.0942,25.5747,25.8676,14800.0],["2014-03-31",25.9284,26.2157,25.7737,26.1715,34600.0],["2014-04-01",26.1715,26.492,25.9892,26.4699,35000.0],["2014-04-02",26.4423,26.4976,26.2931,26.4589,14200.0],["2014-04-03",26.3594,26.4534,26.0831,26.2213,9200.0],["2014-04-04",26.4313,26.4313,25.6134,25.7681,21300.0],["2014-04-07",25.9008,25.9781,25.5747,25.6631,33200.0],["2014-04-08",25.6687,26.0555,25.5858,25.8897,35300.0],["2014-04-09",25.8952,26.1605,25.8123,26.0776,17900.0],["2014-04-10",26.1384,26.26,25.8676,26.1218,29900.0],["2014-04-11",25.8787,26.2047,25.7571,25.851,46500.0],["2014-04-14",25.9959,26.1576,25.3828,25.6727,23400.0],["2014-04-15",25.3382,25.7507,25.2992,25.6838,16800.0],["2014-04-16",25.8232,25.8789,25.7061,25.7897,6700.0],["2014-04-17",25.7395,25.8176,25.3773,25.5891,18100.0],["2014-04-21",25.4386,25.7284,25.4386,25.5222,11900.0],["2014-04-22",25.6114,25.7061,25.3717,25.6169,16000.0],["2014-04-23",25.3159,25.5055,25.1933,25.3661,38900.0],["2014-04-24",25.4274,25.7507,25.2992,25.5668,19000.0],["2014-04-25",25.5333,25.7451,25.2825,25.5278,26800.0],["2014-04-28",25.6671,26.0182,25.6225,25.8232,18300.0],["2014-04-29",26.0127,26.1687,25.3494,25.5668,20900.0],["2014-04-30",25.5779,25.6392,25.093,25.5779,53700.0],["2014-05-01",25.6671,25.7507,25.1097,25.7507,40000.0],["2014-05-02",25.7173,26.0238,25.5779,25.812,15100.0],["2014-05-05",25.5779,25.7953,25.4051,25.5556,18800.0],["2014-05-06",25.6894,25.6894,25.1432,25.394,29100.0],["2014-05-07",25.3215,26.2133,25.3215,26.1687,26900.0],["2014-05-08",26.1576,26.23,25.9179,25.9179,21100.0],["2014-05-09",25.7674,26.2245,25.7674,26.2133,16400.0],["2014-05-12",26.3694,26.8543,26.2078,26.6425,22200.0],["2014-05-13",26.6982,26.7205,26.4307,26.4474,25500.0],["2014-05-14",26.2412,26.492,25.9346,26.0907,21900.0],["2014-05-15",25.9291,26.1297,25.6002,25.9123,22000.0],["2014-05-16",25.89,26.2468,25.7841,26.0294,25000.0],["2014-05-19",26.0182,26.375,25.9514,26.3136,25500.0],["2014-05-20",26.2913,26.2913,25.9291,26.0851,57100.0],["2014-05-21",26.0405,26.414,25.9291,26.1632,29200.0],["2014-05-22",26.1966,26.2913,25.8677,25.9569,23200.0],["2014-05-23",26.0461,26.1966,25.7897,26.191,19500.0],["2014-05-27",26.2635,26.91,26.1854,26.7874,53900.0],["2014-05-28",26.6759,26.7038,26.3359,26.453,50300.0],["2014-05-29",26.6759,26.8654,26.5254,26.5979,18400.0],["2014-05-30",26.6146,27.0382,26.6146,26.8376,60900.0],["2014-06-02",26.7763,26.9881,26.531,26.793,21400.0],["2014-06-03",26.6815,26.8264,26.492,26.6871,23400.0],["2014-06-04",26.754,26.91,26.6481,26.7651,11600.0],["2014-06-05",26.8989,28.1864,26.6871,28.1641,36500.0],["2014-06-06",28.3146,28.6045,27.7795,27.852,34900.0],["2014-06-09",27.0772,27.8687,27.0772,27.5454,29200.0],["2014-06-10",27.4005,27.4005,26.9156,27.0048,25800.0],["2014-06-11",27.0661,27.0661,26.7094,26.871,16800.0],["2014-06-12",27.0717,27.0717,26.5645,27.0327,18200.0],["2014-06-13",27.1664,27.1664,26.4641,26.754,35700.0],["2014-06-16",26.754,26.8487,26.4251,26.8264,24000.0],["2014-06-17",26.7484,27.0995,26.5923,26.8822,26000.0],["2014-06-18",26.8264,27.1832,26.5868,27.1776,15300.0],["2014-06-19",27.0884,27.512,27.0884,27.395,25600.0],["2014-06-20",27.4841,27.5956,27.094,27.5622,58300.0],["2014-06-23",27.512,27.5789,27.055,27.289,32300.0],["2014-06-24",27.2835,27.3671,27.0104,27.1887,33500.0],["2014-06-25",27.0494,27.395,27.0382,27.2222,26200.0],["2014-06-26",27.094,27.2277,26.8599,27.2222,14600.0],["2014-06-27",27.0773,27.3504,26.6704,26.6704,196100.0],["2014-06-30",26.7818,27.1553,26.4753,27.0884,61500.0],["2014-07-01",27.0271,27.4451,26.6536,27.0995,46000.0],["2014-07-02",26.9992,27.3058,26.8933,27.2333,29300.0],["2014-07-03",27.3281,27.3281,27.0327,27.2779,13400.0],["2014-07-07",27.2891,27.3448,26.9435,27.2222,31800.0],["2014-07-08",26.9602,27.7461,26.9602,27.6068,34200.0],["2014-07-09",27.5399,27.7572,27.3615,27.473,20000.0],["2014-07-10",27.2946,27.7517,27.2277,27.4674,26300.0],["2014-07-11",27.5287,27.5733,27.2556,27.3504,14000.0],["2014-07-14",27.5622,27.59,27.3782,27.5454,11700.0],["2014-07-15",27.6297,27.6466,27.405,27.4499,13400.0],["2014-07-16",27.5735,27.7309,27.3207,27.714,25000.0],["2014-07-17",27.5454,27.6241,27.2926,27.3375,26700.0],["2014-07-18",27.2308,27.7983,27.2308,27.7365,30100.0],["2014-07-21",27.523,27.7758,27.3712,27.6016,16000.0],["2014-07-22",27.7871,28.0793,27.7309,27.9557,23600.0],["2014-07-23",27.8601,28.1018,27.7084,28.0568,31600.0],["2014-07-24",28.5625,28.5625,27.6803,27.8545,20800.0],["2014-07-25",27.6803,27.9556,27.2926,27.4555,31400.0],["2014-07-28",27.5623,27.7646,27.3712,27.6129,20100.0],["2014-07-29",28.1579,28.1579,27.3656,27.4724,13200.0],["2014-07-30",27.5623,27.7871,27.4274,27.6354,23000.0],["2014-07-31",27.2926,27.641,26.5677,26.7868,47300.0],["2014-08-01",26.8655,27.2926,26.5565,27.1858,39200.0],["2014-08-04",27.1296,27.3151,26.8768,27.1858,33700.0],["2014-08-05",27.1352,27.2476,26.7138,26.8599,24600.0],["2014-08-06",26.6351,27.1015,26.6351,26.9891,23400.0],["2014-08-07",26.9498,27.2926,26.9498,27.1296,16200.0],["2014-08-08",27.0622,27.5904,27.0622,27.3432,17600.0],["2014-08-11",27.5005,27.95,27.2645,27.6915,16500.0],["2014-08-12",27.5398,27.7983,27.3432,27.5398,25200.0],["2014-08-13",27.5398,27.9781,27.3656,27.8826,18000.0],["2014-08-14",27.8208,28.231,27.8095,27.9332,15900.0],["2014-08-15",28.3209,28.4164,27.6241,27.8489,30700.0],["2014-08-18",28.0343,28.2928,27.7646,28.1917,20800.0],["2014-08-19",28.276,28.7985,28.186,28.231,11400.0],["2014-08-20",28.1242,28.3209,28.0175,28.2254,16500.0],["2014-08-21",28.3209,28.3209,28.1523,28.2535,23900.0],["2014-08-22",28.231,28.231,27.8545,28.0287,18600.0],["2014-08-25",28.1973,28.1973,27.6297,27.7983,16100.0],["2014-08-26",27.8826,27.9894,27.6522,27.9557,16100.0],["2014-08-27",27.5454,28.0399,27.5454,27.9276,15200.0],["2014-08-28",27.5848,28.0006,27.5848,27.7927,25500.0],["2014-08-29",27.7814,28.1074,27.7814,28.0118,11400.0],["2014-09-02",28.1804,28.3434,28.0231,28.0568,13700.0],["2014-09-03",28.1973,28.3321,28.0118,28.1748,16600.0],["2014-09-04",28.304,28.304,27.8489,27.8995,11800.0],["2014-09-05",27.9332,28.4501,27.9332,28.2928,22600.0],["2014-09-08",28.3546,28.3883,27.8601,28.0175,29000.0],["2014-09-09",28.0624,28.0624,27.5173,27.6522,38400.0],["2014-09-10",27.5511,28.0343,27.2364,27.3375,31500.0],["2014-09-11",27.3488,27.5398,27.1633,27.4443,31900.0],["2014-09-12",27.3151,27.405,26.2699,26.3823,32800.0],["2014-09-15",26.4553,26.5284,26.135,26.253,29900.0],["2014-09-16",26.2193,26.6857,26.2193,26.4609,26500.0],["2014-09-17",26.5452,27.0341,26.2924,26.4947,29200.0],["2014-09-18",26.5059,26.8936,26.1744,26.4328,42900.0],["2014-09-19",26.3542,26.7531,26.0451,26.2811,318100.0],["2014-09-22",26.3036,26.6183,26.1238,26.3205,31900.0],["2014-09-23",26.3092,26.5115,25.9215,26.0339,43700.0],["2014-09-24",26.0058,26.534,25.7361,26.0395,60400.0],["2014-09-25",26.0788,26.0901,25.7473,25.8372,33700.0],["2014-09-26",25.826,26.6183,25.826,26.5059,55600.0],["2014-09-29",26.1631,26.5846,26.1631,26.4778,27500.0],["2014-09-30",26.3148,26.4778,26.2643,26.2643,43200.0],["2014-10-01",26.253,26.4947,26.135,26.3148,56900.0],["2014-10-02",26.2586,26.6632,26.1463,26.4778,64800.0],["2014-10-03",26.4778,26.6464,26.3317,26.4778,67800.0],["2014-10-06",26.4947,26.7419,26.489,26.5677,43500.0],["2014-10-07",26.489,26.7307,26.4328,26.5621,101300.0],["2014-10-08",26.4553,27.4893,26.4553,27.4893,101100.0],["2014-10-09",27.5061,27.9613,27.0285,27.1071,36800.0],["2014-10-10",26.9667,27.596,26.9667,27.2083,42500.0],["2014-10-13",27.2251,27.714,27.2251,27.4162,39900.0],["2014-10-14",27.5567,28.0961,27.5567,27.995,53900.0],["2014-10-15",27.7287,28.2556,27.7287,28.029,42200.0],["2014-10-16",27.6891,28.2102,27.6891,27.944,41500.0],["2014-10-17",28.1763,28.1763,27.6608,27.7741,44300.0],["2014-10-20",27.6834,28.3009,27.6834,28.3009,30400.0],["2014-10-21",28.0516,28.5105,28.0516,28.4368,15700.0],["2014-10-22",28.4651,28.8503,28.4651,28.5614,20400.0],["2014-10-23",28.7144,29.4225,28.7144,29.2525,36600.0],["2014-10-24",29.3658,29.4055,28.924,29.0826,22100.0],["2014-10-27",29.0146,29.3488,28.9863,29.2412,29300.0],["2014-10-28",29.2242,29.8757,29.1562,29.87,44000.0],["2014-10-29",29.785,29.819,29.3488,29.7964,28800.0],["2014-10-30",29.5811,30.3515,29.4055,30.3175,35500.0],["2014-10-31",30.8953,31.1616,30.4138,31.1276,64700.0],["2014-11-03",31.1049,31.5184,30.9803,31.4505,41300.0],["2014-11-04",31.2409,31.745,30.8953,31.3825,39000.0],["2014-11-05",31.1559,31.5071,31.0539,31.3485,37600.0],["2014-11-06",31.2635,31.5354,31.0879,31.1219,37400.0],["2014-11-07",31.2522,31.2522,30.4535,31.0143,41000.0],["2014-11-10",31.1219,31.6204,30.9973,31.5864,36100.0],["2014-11-11",31.4675,31.813,31.0823,31.1446,40600.0],["2014-11-12",30.9406,30.9746,30.6914,30.8953,21000.0],["2014-11-13",30.9293,30.9746,30.5611,30.6744,23600.0],["2014-11-14",30.5724,30.9293,29.802,30.5498,25600.0],["2014-11-17",30.6744,30.9066,30.5668,30.7084,23400.0],["2014-11-18",30.9576,31.1559,30.3968,30.8613,33000.0],["2014-11-19",30.731,30.9576,30.3912,30.4308,22000.0],["2014-11-20",30.2552,30.731,30.2552,30.5781,15100.0],["2014-11-21",30.884,30.884,30.5724,30.6178,14900.0],["2014-11-24",30.6347,31.0483,30.6347,30.952,23900.0],["2014-11-25",30.884,31.1389,30.6177,30.6801,33900.0],["2014-11-26",30.9916,31.1559,30.6631,31.0313,22400.0],["2014-11-28",31.0086,31.6261,30.867,31.003,12800.0],["2014-12-01",31.0313,31.1842,30.5328,30.5441,31400.0],["2014-12-02",30.4478,31.1672,30.1023,30.952,14100.0],["2014-12-03",31.0822,31.0822,30.7197,30.8273,18300.0],["2014-12-04",30.714,31.3938,30.714,31.1219,31000.0],["2014-12-05",31.0879,31.0879,30.6744,30.8443,20600.0],["2014-12-08",30.8556,31.3541,30.8556,31.0766,21500.0],["2014-12-09",30.9746,31.7054,30.9746,31.5637,26800.0],["2014-12-10",31.5581,31.8696,31.3655,31.6261,20900.0],["2014-12-11",31.83,32.2038,31.5354,31.864,25600.0],["2014-12-12",31.5298,31.9433,31.4958,31.6487,34300.0],["2014-12-15",31.6374,31.6374,30.5044,30.6234,34500.0],["2014-12-16",30.4875,31.3428,30.4081,30.901,33100.0],["2014-12-17",30.918,31.8583,30.9066,31.7903,29400.0],["2014-12-18",32.0736,32.2832,31.7563,32.2718,40400.0],["2014-12-19",32.1415,32.4304,31.2069,31.8357,97200.0],["2014-12-22",32.0283,32.3002,31.8583,32.2888,20800.0],["2014-12-23",32.3568,32.7307,31.5581,32.6797,24000.0],["2014-12-24",32.8156,32.844,32.3795,32.3795,12000.0],["2014-12-26",32.5664,32.9969,32.5494,32.8723,10700.0],["2014-12-29",32.7817,33.3935,32.7817,33.1725,24700.0],["2014-12-30",33.0139,33.4444,32.7817,32.9346,18100.0],["2014-12-31",33.1272,33.1385,32.2662,32.3965,26800.0],["2015-01-02",32.6457,32.8723,32.2945,32.3341,31300.0],["2015-01-05",32.2605,32.9233,32.1869,32.6854,46800.0],["2015-01-06",32.7987,32.9969,32.7307,32.7987,24800.0],["2015-01-07",32.7817,33.0196,32.7307,32.9403,90900.0],["2015-01-08",32.9743,33.0592,32.6004,32.759,44800.0],["2015-01-09",32.64,32.742,32.2888,32.606,28200.0],["2015-01-12",32.6174,32.6287,31.8866,32.0962,43500.0],["2015-01-13",32.1359,32.8326,32.0622,32.4644,26800.0],["2015-01-14",32.1222,32.9379,32.1222,32.7326,22000.0],["2015-01-15",32.9436,33.0862,32.55,32.8352,22000.0],["2015-01-16",32.7782,33.0292,32.2591,32.8295,36500.0],["2015-01-20",32.8181,32.8181,32.3218,32.4302,25300.0],["2015-01-21",32.1222,32.7326,32.1222,32.3446,23300.0],["2015-01-22",32.5044,33.4456,32.3846,33.3601,35100.0],["2015-01-23",33.4342,33.708,33.149,33.4627,37600.0],["2015-01-26",33.4798,33.9419,33.1946,33.9191,29000.0],["2015-01-27",33.7936,34.2557,33.6282,33.999,39500.0],["2015-01-28",34.2043,34.5124,33.9362,34.1302,44800.0],["2015-01-29",33.9134,34.7177,33.8221,34.3983,39300.0],["2015-01-30",34.1473,34.2043,32.5329,32.5671,57700.0],["2015-02-02",32.5557,32.6812,31.951,32.5557,27800.0],["2015-02-03",32.5728,33.3543,32.5272,33.2288,27500.0],["2015-02-04",32.9493,33.2288,32.5215,32.6812,27800.0],["2015-02-05",32.6584,33.1547,32.0366,32.9779,49000.0],["2015-02-06",33.0121,33.0121,31.9681,32.3332,47600.0],["2015-02-09",32.145,32.5728,31.8826,31.9738,32100.0],["2015-02-10",32.1792,32.1792,31.4547,31.8027,40000.0],["2015-02-11",32.1735,32.2249,31.3064,31.5403,29600.0],["2015-02-12",31.6031,31.7913,31.3863,31.7,42900.0],["2015-02-13",31.603,31.7685,31.2437,31.74,16700.0],["2015-02-17",31.6316,31.7913,31.2836,31.3178,12100.0],["2015-02-18",31.3692,31.7799,30.833,31.7343,28800.0],["2015-02-19",31.5802,31.6202,30.7816,31.044,18400.0],["2015-02-20",31.1068,31.1239,30.8215,31.0611,22400.0],["2015-02-23",30.947,31.2323,30.7759,31.0497,47000.0],["2015-02-24",30.9242,30.9242,30.4622,30.639,18200.0],["2015-02-25",30.7246,31.3406,30.7246,30.89,31100.0],["2015-02-26",30.8615,30.8615,30.3481,30.5306,51500.0],["2015-02-27",30.4621,30.8957,30.2739,30.7303,41600.0],["2015-03-02",30.7017,31.4205,30.7017,31.2151,22600.0],["2015-03-03",31.0269,31.3121,30.7759,31.1695,45600.0],["2015-03-04",31.0269,31.238,30.6561,30.9527,28400.0],["2015-03-05",31.1239,31.4205,30.9813,31.0725,45600.0],["2015-03-06",30.4279,31.4319,30.4279,30.7132,66300.0],["2015-03-09",30.8558,31.3463,30.3481,30.8329,34000.0],["2015-03-10",30.4907,31.1923,30.3823,31.0725,32700.0],["2015-03-11",31.0725,31.2779,30.9584,31.141,31700.0],["2015-03-12",31.2608,32.3047,31.2608,32.1507,39100.0],["2015-03-13",32.0594,32.2134,31.8198,31.9967,38200.0],["2015-03-16",32.2362,32.8067,31.991,32.0366,29100.0],["2015-03-17",32.0765,32.5272,31.7571,32.2191,35300.0],["2015-03-18",32.0765,32.9208,31.951,32.7953,58000.0],["2015-03-19",32.5557,32.9379,32.2648,32.4245,38200.0],["2015-03-20",32.2591,33.1718,32.2591,32.7269,99700.0],["2015-03-23",32.7269,33.2174,32.7269,32.9893,53600.0],["2015-03-24",32.8181,33.1376,32.7668,32.9322,31200.0],["2015-03-25",33.109,33.457,32.4074,32.453,33900.0],["2015-03-26",32.59,32.6014,32.1507,32.2363,20900.0],["2015-03-27",32.1792,32.6299,32.1792,32.3446,22100.0],["2015-03-30",32.3675,32.7497,32.0708,32.7326,18700.0],["2015-03-31",32.4587,32.7668,32.356,32.6299,26400.0],["2015-04-01",32.6413,32.744,32.2933,32.4758,28700.0],["2015-04-02",32.3218,32.7211,32.2305,32.4701,59700.0],["2015-04-06",32.2134,32.5671,31.9339,32.2705,49600.0],["2015-04-07",32.1621,32.3732,31.295,31.4604,29500.0],["2015-04-08",31.3577,31.7057,31.295,31.6202,45700.0],["2015-04-09",31.7286,31.7286,30.5591,30.7132,15100.0],["2015-04-10",30.9413,31.3007,30.6732,30.6846,41300.0],["2015-04-13",30.7075,30.9128,30.5591,30.5591,42700.0],["2015-04-14",30.6914,31.2607,30.6856,31.1802,40700.0],["2015-04-15",31.1745,31.508,30.8984,30.9617,22900.0],["2015-04-16",30.8639,31.3182,30.8639,30.9732,14600.0],["2015-04-17",30.7776,30.9559,30.6511,30.7259,38500.0],["2015-04-20",30.7719,30.9847,30.7489,30.8754,23700.0],["2015-04-21",30.8352,31.1112,30.7489,30.7719,27900.0],["2015-04-22",30.8812,31.0422,30.7661,30.9962,12800.0],["2015-04-23",30.8524,31.1342,30.7719,31.0479,15700.0],["2015-04-24",30.9962,31.6,30.9962,31.2147,12300.0],["2015-04-27",31.3182,31.6288,31.1227,31.301,24400.0],["2015-04-28",31.416,31.531,31.2032,31.278,15700.0],["2015-04-29",31.0594,31.0939,30.7489,30.7547,20800.0],["2015-04-30",30.7144,30.7144,28.8167,28.9374,63700.0],["2015-05-01",29.0755,29.662,28.9317,29.3227,31900.0],["2015-05-04",29.4377,29.8403,29.064,29.1617,21900.0],["2015-05-05",28.9317,29.5528,28.0231,28.6212,46300.0],["2015-05-06",28.8454,28.9547,28.5004,28.8569,28200.0],["2015-05-07",28.7937,29.3515,28.3566,29.1042,41500.0],["2015-05-08",29.6045,29.8863,29.1847,29.3687,20100.0],["2015-05-11",29.3802,29.7023,29.1675,29.4377,39600.0],["2015-05-12",29.2192,29.662,28.9662,29.4895,25500.0],["2015-05-13",29.4895,29.731,29.2652,29.501,34800.0],["2015-05-14",29.7885,30.2083,29.7483,30.1393,20500.0],["2015-05-15",30.0991,30.4671,30.0186,30.2716,19000.0],["2015-05-18",30.0818,30.4039,29.9495,30.2486,17500.0],["2015-05-19",30.1911,30.3636,30.1163,30.2946,9700.0],["2015-05-20",30.2026,30.4441,29.9093,30.1911,20900.0],["2015-05-21",30.1048,30.4844,29.8748,30.1106,28400.0],["2015-05-22",30.0818,30.4441,29.8,30.0013,32000.0],["2015-05-26",29.8288,29.9266,29.547,29.7253,32000.0],["2015-05-27",29.7253,30.0473,29.6045,30.0071,26500.0],["2015-05-28",29.8,30.1278,29.754,29.8633,18600.0],["2015-05-29",29.7828,29.7828,28.8627,28.9662,72300.0],["2015-06-01",29.8115,29.8115,28.8224,29.5125,35300.0],["2015-06-02",29.6333,29.9381,29.1847,29.7425,34800.0],["2015-06-03",29.777,29.777,29.317,29.593,34400.0],["2015-06-04",29.4205,29.8403,28.9662,29.3342,20600.0],["2015-06-05",29.2422,29.3285,28.9374,29.1675,32900.0],["2015-06-08",29.2135,29.2882,28.4774,28.5694,26300.0],["2015-06-09",28.6039,28.7189,28.5521,28.6556,21500.0],["2015-06-10",28.8972,29.4262,28.7822,29.2595,39700.0],["2015-06-11",29.1387,29.4435,29.0525,29.409,24100.0],["2015-06-12",29.3055,29.409,29.1847,29.294,16600.0],["2015-06-15",29.0582,29.0639,28.3451,28.4084,63900.0],["2015-06-16",28.4774,28.7074,28.1266,28.4084,50600.0],["2015-06-17",28.2761,28.5521,28.0576,28.4946,24800.0],["2015-06-18",28.5982,29.317,28.4371,29.0007,36100.0],["2015-06-19",28.8914,29.5413,28.5464,29.1617,67400.0],["2015-06-22",28.3796,29.57,28.3796,29.386,34800.0],["2015-06-23",29.2365,29.3917,29.1387,29.1675,15900.0],["2015-06-24",29.2307,29.2307,28.7994,28.9029,25800.0],["2015-06-25",28.8684,29.0237,28.6154,28.6442,42700.0],["2015-06-26",28.7994,29.1847,28.7074,28.9144,47400.0],["2015-06-29",28.7419,29.1617,28.3279,28.4026,24500.0],["2015-06-30",28.7189,28.7189,28.1841,28.2876,25500.0],["2015-07-01",28.4084,28.7592,28.2589,28.7477,30000.0],["2015-07-02",28.7477,29.156,28.4889,28.6442,27000.0],["2015-07-06",28.4429,29.202,28.4429,29.0582,22900.0],["2015-07-07",29.2192,29.8403,29.0869,29.5412,35400.0],["2015-07-08",29.6275,30.0761,29.409,29.7368,40600.0],["2015-07-09",29.9611,29.9611,28.8569,28.9144,52600.0],["2015-07-10",29.11,29.8058,28.8454,29.5873,36000.0],["2015-07-13",29.6045,30.0646,29.4953,29.7138,40600.0],["2015-07-14",29.5067,29.777,29.4492,29.6678,45800.0],["2015-07-15",29.546,29.7316,29.1864,29.5518,19200.0],["2015-07-16",29.7548,30.0563,29.0531,29.8881,22900.0],["2015-07-17",29.9345,30.3521,29.8069,30.1839,31300.0],["2015-07-20",30.1955,30.3695,29.8417,30.1839,40200.0],["2015-07-21",30.2825,30.7058,29.7722,30.1259,44100.0],["2015-07-22",30.1027,30.6188,30.1027,30.3752,35800.0],["2015-07-23",30.4158,30.4158,29.5402,29.8243,44600.0],["2015-07-24",29.7432,30.2999,29.6794,29.8301,40700.0],["2015-07-27",29.9751,30.2535,29.7664,29.9403,25800.0],["2015-07-28",30.0737,30.2999,29.6968,30.0505,31000.0],["2015-07-29",29.9345,30.3752,29.604,30.2129,44900.0],["2015-07-30",30.1143,30.526,30.0157,30.2187,51200.0],["2015-07-31",30.2709,30.4448,29.7026,30.0853,63000.0],["2015-08-03",30.0331,30.5956,29.9867,30.584,35300.0],["2015-08-04",30.5086,30.9088,30.3289,30.4216,39200.0],["2015-08-05",30.4448,30.7638,29.8185,29.9577,38000.0],["2015-08-06",29.7142,30.0679,29.1401,29.8417,41600.0],["2015-08-07",29.6736,30.0795,29.43,29.9113,34100.0],["2015-08-10",29.5576,30.1259,29.3778,29.6852,38000.0],["2015-08-11",29.7026,30.2535,29.5054,30.2187,46300.0],["2015-08-12",30.0679,30.2013,29.8301,30.0911,41800.0],["2015-08-13",29.9693,30.1897,29.4242,30.0273,40700.0],["2015-08-14",30.0795,30.5202,29.6562,30.5028,20700.0],["2015-08-17",30.497,30.6942,30.41,30.6768,22900.0],["2015-08-18",30.4912,30.6768,30.2477,30.671,17300.0],["2015-08-19",30.4622,30.5086,30.0621,30.3289,14800.0],["2015-08-20",30.2999,30.526,29.8243,30.2303,27400.0],["2015-08-21",29.2966,30.0679,29.1807,29.8591,40000.0],["2015-08-24",27.5859,28.7109,27.5859,28.6182,50700.0],["2015-08-25",28.9951,29.3662,27.7773,27.9687,60100.0],["2015-08-26",28.4558,29.0705,28.0846,28.8153,38200.0],["2015-08-27",29.1227,29.5054,28.4268,29.1575,33900.0],["2015-08-28",29.0183,29.2618,28.6297,28.9951,24800.0],["2015-08-31",28.9951,29.1749,28.4732,28.6124,54000.0],["2015-09-01",28.2006,28.4326,27.8005,28.1078,41900.0],["2015-09-02",28.2354,28.5776,27.9455,28.4616,33500.0],["2015-09-03",28.4616,28.5486,28.2064,28.2412,38700.0],["2015-09-04",28.0325,28.0325,27.4757,27.6323,19400.0],["2015-09-08",27.6729,28.1368,27.4525,28.131,24500.0],["2015-09-09",28.0962,28.2992,27.9339,27.9977,32400.0],["2015-09-10",28.1542,28.4442,27.8817,28.131,33900.0],["2015-09-11",27.9455,28.6007,27.7019,28.595,31700.0],["2015-09-14",28.653,28.8849,28.5892,28.8211,24100.0],["2015-09-15",28.9023,29.2328,28.6356,29.1111,35900.0],["2015-09-16",29.0415,29.7026,28.8385,29.6098,34800.0],["2015-09-17",29.3024,30.3811,29.2039,29.9113,50300.0],["2015-09-18",29.7954,30.3869,29.2618,29.517,104800.0],["2015-09-21",29.72,30.0157,29.4242,29.7258,19500.0],["2015-09-22",29.4416,29.8185,29.343,29.4764,28200.0],["2015-09-23",29.5576,29.9809,29.4938,29.7895,22300.0],["2015-09-24",29.7374,29.9287,29.0705,29.4938,44400.0],["2015-09-25",29.6272,30.6304,29.3314,30.1317,40600.0],["2015-09-28",29.9519,29.9519,29.2097,29.4938,20800.0],["2015-09-29",29.4996,29.9229,29.3662,29.8128,17100.0],["2015-09-30",29.8881,30.2883,29.8069,30.0099,55400.0],["2015-10-01",30.1085,30.2303,29.5576,29.8533,23700.0],["2015-10-02",29.6678,29.8128,29.3952,29.8128,31200.0],["2015-10-05",29.9519,30.7058,29.8359,30.6652,20700.0],["2015-10-06",30.4854,30.758,29.8997,30.0157,28700.0],["2015-10-07",30.1549,30.7928,30.1549,30.7522,40200.0],["2015-10-08",30.1317,31.2683,30.1317,31.2045,27600.0],["2015-10-09",31.1175,31.2161,30.7638,31.1059,30300.0],["2015-10-12",31.1059,31.6742,31.1059,31.6684,19000.0],["2015-10-13",31.4597,32.0106,31.1755,31.3379,23300.0],["2015-10-14",31.2502,31.6711,30.9696,31.1041,32600.0],["2015-10-15",30.3734,31.8289,30.3266,31.7646,24100.0],["2015-10-16",31.9341,32.3024,31.4548,32.0452,25300.0],["2015-10-19",31.8757,32.7174,31.8757,32.7116,29600.0],["2015-10-20",32.6356,32.7291,32.3492,32.7174,37700.0],["2015-10-21",32.6999,32.9629,32.3492,32.3492,28200.0],["2015-10-22",32.5304,33.3195,32.5304,33.3195,37100.0],["2015-10-23",33.4423,33.6761,33.1792,33.4481,22200.0],["2015-10-26",33.3838,33.6586,33.2085,33.5475,21100.0],["2015-10-27",33.5241,34.0385,33.4949,34.0093,26500.0],["2015-10-28",33.9275,34.4126,33.4072,34.4126,45400.0],["2015-10-29",34.5237,34.5237,33.8223,34.2665,110800.0],["2015-10-30",34.36,34.6874,32.4836,32.7759,48700.0],["2015-11-02",32.9337,33.3137,32.6414,32.9571,50600.0],["2015-11-03",32.9396,32.9396,32.2907,32.7817,54300.0],["2015-11-04",32.7291,32.8227,32.2673,32.5771,29200.0],["2015-11-05",32.4427,32.6356,32.2498,32.583,27500.0],["2015-11-06",32.0744,32.4485,31.6302,31.9926,33800.0],["2015-11-09",31.9634,31.9867,31.373,31.484,34000.0],["2015-11-10",31.5425,31.8581,31.0281,31.1917,66800.0],["2015-11-11",31.2151,31.5483,31.1684,31.2619,41600.0],["2015-11-12",31.2502,31.332,30.9813,31.0631,29500.0],["2015-11-13",30.9346,31.1684,30.5721,30.6715,26800.0],["2015-11-16",30.5137,31.069,30.5137,31.0105,39000.0],["2015-11-17",30.9579,31.2619,30.9345,31.145,13500.0],["2015-11-18",31.3028,31.5892,30.8469,31.5366,18500.0],["2015-11-19",31.4314,31.7938,31.1158,31.5951,27500.0],["2015-11-20",31.7997,32.1446,31.7062,32.0627,24900.0],["2015-11-23",31.8932,32.1855,31.7178,32.0978,28300.0],["2015-11-24",31.7997,32.2381,31.4489,32.1621,19100.0],["2015-11-25",32.127,32.2673,31.8231,32.1387,14100.0],["2015-11-27",32.0277,32.6882,32.0277,32.5947,10000.0],["2015-11-30",32.5012,32.5888,32.168,32.5187,50900.0],["2015-12-01",32.6181,32.8636,32.1212,32.4953,21500.0],["2015-12-02",32.3433,32.5187,31.6594,31.7529,20300.0],["2015-12-03",31.7003,31.7003,30.9755,31.0456,31300.0],["2015-12-04",31.0807,31.8757,31.0807,31.4665,20900.0],["2015-12-07",31.5542,31.7412,31.2736,31.6419,21800.0],["2015-12-08",31.4782,31.7705,31.2853,31.4899,14400.0],["2015-12-09",31.5776,31.6009,31.1041,31.3905,29100.0],["2015-12-10",31.3087,31.5483,31.0515,31.0515,21900.0],["2015-12-11",30.4903,31.1216,30.4903,30.8176,46500.0],["2015-12-14",30.6832,30.9696,30.2682,30.4844,30100.0],["2015-12-15",30.5254,30.8527,30.4903,30.7241,35500.0],["2015-12-16",30.7767,31.332,30.2623,31.3145,44900.0],["2015-12-17",31.2853,31.56,30.9813,31.1275,38800.0],["2015-12-18",30.9053,31.0865,30.2623,30.2857,165700.0],["2015-12-21",30.6072,30.7241,29.6544,30.0402,40000.0],["2015-12-22",29.9759,30.3792,29.9759,30.122,41300.0],["2015-12-23",30.3968,30.6656,29.7128,30.4377,16000.0],["2015-12-24",30.3442,30.613,29.9993,30.5078,20700.0],["2015-12-28",30.3383,30.7066,30.3383,30.6423,18200.0],["2015-12-29",30.6715,31.1099,30.6715,31.0573,23000.0],["2015-12-30",30.9521,31.1801,30.6774,30.7124,18200.0],["2015-12-31",30.5604,30.5663,29.8765,29.97,26600.0],["2016-01-04",29.6894,30.3968,28.9354,29.251,42100.0],["2016-01-05",29.327,29.9759,29.2569,29.6894,23600.0],["2016-01-06",29.5842,30.274,29.4556,30.2038,38500.0],["2016-01-07",29.9174,29.9174,29.3153,29.3796,44000.0],["2016-01-08",29.4439,29.8005,28.2924,28.3917,45200.0],["2016-01-11",28.3917,29.3387,28.3917,29.14,30300.0],["2016-01-12",29.3153,29.3153,28.4151,28.9354,38200.0],["2016-01-13",28.9354,29.3246,28.4282,28.6523,45700.0],["2016-01-14",28.8469,29.0592,28.5993,28.6582,24600.0],["2016-01-15",27.9329,28.8941,27.8858,28.841,48000.0],["2016-01-19",29.0061,29.1241,28.3457,28.4577,42300.0],["2016-01-20",28.216,28.558,27.3963,28.1688,42000.0],["2016-01-21",28.3044,28.8351,28.1747,28.558,27200.0],["2016-01-22",28.8115,29.3305,28.7467,29.1889,23800.0],["2016-01-25",29.0061,29.4779,28.7526,29.0238,20100.0],["2016-01-26",29.2302,30.2562,29.2243,30.0558,30400.0],["2016-01-27",30.0322,30.0322,29.3305,29.472,32600.0],["2016-01-28",29.6253,30.1973,29.6253,29.8022,28400.0],["2016-01-29",29.926,30.3329,29.5309,29.9968,92600.0],["2016-02-01",29.8317,30.7221,29.6253,30.4626,38000.0],["2016-02-02",30.2444,30.2444,29.6135,29.7963,24200.0],["2016-02-03",29.9791,30.2621,29.5015,29.9142,20700.0],["2016-02-04",29.8612,30.215,29.6607,29.8788,16700.0],["2016-02-05",29.8553,29.8553,29.1359,29.1359,33000.0],["2016-02-08",28.8882,29.1123,27.8622,28.8056,22300.0],["2016-02-09",28.7644,29.13,28.4931,28.6936,15800.0],["2016-02-10",28.7998,29.2597,28.4636,28.7703,18200.0],["2016-02-11",28.216,28.7408,27.7147,28.5108,28100.0],["2016-02-12",28.788,28.9708,28.1039,28.7113,21100.0],["2016-02-16",28.9943,29.0533,28.6405,28.7054,22300.0],["2016-02-17",29.6666,29.6666,28.4577,28.5167,27900.0],["2016-02-18",28.6995,28.6995,27.7265,28.5285,58800.0],["2016-02-19",28.4636,29.4248,28.4636,29.1123,36400.0],["2016-02-22",29.3481,29.5427,28.8469,28.9649,27400.0],["2016-02-23",28.7879,29.5427,28.7879,29.0474,22700.0],["2016-02-24",28.8528,29.2597,28.269,28.8351,25900.0],["2016-02-25",29.012,29.4661,28.5108,29.301,22100.0],["2016-02-26",29.354,29.3894,28.6641,28.7703,28400.0],["2016-02-29",28.6405,29.2597,28.6288,28.8823,43100.0],["2016-03-01",28.9648,29.4661,28.6287,29.3835,16300.0],["2016-03-02",29.1005,29.6253,29.1005,29.6194,24000.0],["2016-03-03",29.7668,30.3565,29.3069,29.6607,15200.0],["2016-03-04",29.7314,31.0995,29.7079,30.9226,31200.0],["2016-03-07",30.7162,30.8695,29.9732,30.7634,25200.0],["2016-03-08",30.4744,30.9815,30.2739,30.3683,21000.0],["2016-03-09",30.5452,31.0582,30.3683,30.4862,18000.0],["2016-03-10",29.8494,30.4155,29.755,30.0499,14500.0],["2016-03-11",30.2798,30.6631,30.0675,30.6631,26000.0],["2016-03-14",30.7339,30.7339,29.9968,30.4567,30800.0],["2016-03-15",30.1147,30.5039,29.5428,30.1324,37500.0],["2016-03-16",30.0204,30.7987,29.8081,30.6631,20900.0],["2016-03-17",30.6631,31.754,30.5452,31.5476,40400.0],["2016-03-18",31.7776,31.7776,30.9108,30.9108,78200.0],["2016-03-21",30.4037,30.8164,30.3565,30.4803,14700.0],["2016-03-22",30.439,30.6395,29.926,30.0852,21300.0],["2016-03-23",30.3978,30.3978,29.8848,30.0381,20200.0],["2016-03-24",30.0322,30.4567,29.6666,30.3329,17700.0],["2016-03-28",29.8494,30.8341,29.8494,30.4096,66700.0],["2016-03-29",30.4332,31.2056,30.4332,31.2056,54300.0],["2016-03-30",31.2587,31.4651,30.8931,31.3295,16900.0],["2016-03-31",31.3825,31.5948,31.0641,31.2646,61600.0],["2016-04-01",31.0877,31.4179,31.0464,31.3766,28000.0],["2016-04-04",31.3,31.3,30.7693,31.0228,28900.0],["2016-04-05",30.2386,30.9344,30.2386,30.7575,16000.0],["2016-04-06",30.84,30.9521,30.7516,30.9344,11400.0],["2016-04-07",30.7811,31.0936,30.4626,30.899,73800.0],["2016-04-08",30.9698,31.2882,30.7575,31.2174,25500.0],["2016-04-11",31.2823,31.2823,30.7044,30.728,15900.0],["2016-04-12",30.8518,31.3236,30.7928,31.0287,25900.0],["2016-04-13",31.0347,31.2429,30.7967,31.2251,32800.0],["2016-04-14",31.1894,31.3738,30.8562,31.1894,43400.0],["2016-04-15",31.112,31.4036,30.993,31.2965,38300.0],["2016-04-18",31.237,31.356,31.0704,31.3322,21500.0],["2016-04-19",31.237,31.4155,31.0347,31.3024,36000.0],["2016-04-20",30.9752,31.3738,30.8621,30.874,24900.0],["2016-04-21",30.7788,31.2191,30.2076,30.6955,36400.0],["2016-04-22",30.8681,31.237,30.7431,31.1537,32700.0],["2016-04-25",31.0109,31.2429,30.7729,31.1715,18400.0],["2016-04-26",31.1894,31.8677,31.1894,31.5107,34100.0],["2016-04-27",31.5464,32.0462,31.5464,31.9807,22900.0],["2016-04-28",31.8201,32.2842,31.8141,31.9391,23000.0],["2016-04-29",32.0462,32.0462,31.2489,31.6416,60500.0],["2016-05-02",31.7963,32.421,31.7963,32.3734,31500.0],["2016-05-03",32.1889,32.8434,31.8022,32.5459,19000.0],["2016-05-04",32.4031,33.2361,32.3555,33.0041,22600.0],["2016-05-05",33.3254,33.8906,32.7601,33.3254,28100.0],["2016-05-06",33.4741,34.4916,33.4741,34.3547,38100.0],["2016-05-09",34.2298,34.4678,33.7478,34.2774,23500.0],["2016-05-10",34.1822,34.2952,33.2123,33.7776,124200.0],["2016-05-11",33.5812,33.724,33.1826,33.2421,31700.0],["2016-05-12",33.4384,34.2119,32.8553,33.9442,81600.0],["2016-05-13",33.8311,33.8371,33.4265,33.6348,28800.0],["2016-05-16",33.5872,34.4023,33.4146,34.0513,33800.0],["2016-05-17",33.9561,34.081,32.54,32.8672,26700.0],["2016-05-18",32.9684,33.4682,32.2604,32.5638,23800.0],["2016-05-19",32.2009,32.8018,32.1949,32.4983,35300.0],["2016-05-20",32.6947,33.4325,32.6947,33.0993,34100.0],["2016-05-23",33.0517,33.3075,32.8851,32.897,17200.0],["2016-05-24",32.8851,33.7359,32.8851,33.611,37600.0],["2016-05-25",33.2718,33.5574,33.2599,33.2778,27800.0],["2016-05-26",33.1588,33.7538,33.1588,33.6407,17300.0],["2016-05-27",33.8847,34.1643,33.6645,33.9204,20000.0],["2016-05-31",33.9144,33.9144,33.367,33.4265,63600.0],["2016-06-01",33.2599,34.0275,33.2599,33.9085,36700.0],["2016-06-02",33.7954,34.206,33.6645,34.1822,23500.0],["2016-06-03",34.3488,34.5749,34.2952,34.3369,37500.0],["2016-06-06",34.5332,34.5689,33.9561,34.4083,20200.0],["2016-06-07",34.3607,34.5987,34.3012,34.4737,28200.0],["2016-06-08",34.3964,34.9914,34.3964,34.8902,48400.0],["2016-06-09",34.8962,35.86,34.7236,34.9259,92900.0],["2016-06-10",34.7117,35.1758,34.7117,34.9676,26100.0],["2016-06-13",34.795,34.795,33.605,34.4499,69900.0],["2016-06-14",34.3012,34.4916,33.849,34.2357,28800.0],["2016-06-15",34.319,34.7831,34.3071,34.3071,34300.0],["2016-06-16",34.0929,34.4499,33.8252,34.3845,28900.0],["2016-06-17",34.6165,34.6165,34.1346,34.5392,109700.0],["2016-06-20",34.7474,35.5387,34.3845,34.4142,71700.0],["2016-06-21",34.4916,34.7593,34.3785,34.4618,59700.0],["2016-06-22",34.6106,34.6106,33.9382,34.4202,40000.0],["2016-06-23",34.3785,34.5689,34.3666,34.5273,24700.0],["2016-06-24",33.8133,34.5273,33.492,34.1703,100800.0],["2016-06-27",33.9144,34.2417,33.6645,34.0394,50000.0],["2016-06-28",34.4083,35.4733,34.2,35.39,43800.0],["2016-06-29",35.6994,36.0921,35.6339,36.0147,34900.0],["2016-06-30",35.9671,36.7168,35.8065,36.7168,86400.0],["2016-07-01",36.7287,37.1036,36.2944,36.461,31300.0],["2016-07-05",36.699,37.056,36.2884,36.9548,60200.0],["2016-07-06",36.6752,37.1155,36.6216,37.0262,31200.0],["2016-07-07",36.8953,36.8953,36.3063,36.8418,23600.0],["2016-07-08",37.1393,38.0199,36.9667,37.8592,50800.0],["2016-07-11",38.008,38.716,37.8711,38.4899,31700.0],["2016-07-12",38.5375,38.7338,37.9306,38.6148,34900.0],["2016-07-13",38.6628,39.2741,38.4171,39.2741,40900.0],["2016-07-14",39.1902,39.2501,38.5249,38.9085,39000.0],["2016-07-15",39.0883,40.0892,39.0763,39.7296,61100.0],["2016-07-18",39.9633,40.1012,39.1123,39.7116,34400.0],["2016-07-19",39.8615,39.8615,39.5378,39.6877,18100.0],["2016-07-20",39.9693,39.9693,39.6037,39.8555,23500.0],["2016-07-21",39.8315,40.0413,39.4659,39.9454,23600.0],["2016-07-22",39.9513,40.5147,39.8854,39.9154,26300.0],["2016-07-25",39.7775,40.263,39.7775,40.0652,11800.0],["2016-07-26",40.233,40.5267,40.0413,40.263,17300.0],["2016-07-27",40.0832,40.2091,39.9154,40.2031,29600.0],["2016-07-28",40.305,40.7005,40.1491,40.6526,18900.0],["2016-07-29",40.7545,41.114,39.9993,40.257,45800.0],["2016-08-01",40.1431,40.4668,39.8495,40.269,28200.0],["2016-08-02",40.3109,40.3109,39.8914,39.9753,19100.0],["2016-08-03",40.4128,40.5806,38.8606,39.352,20900.0],["2016-08-04",39.6876,39.7716,39.0224,39.7596,18100.0],["2016-08-05",39.7416,39.9633,39.0943,39.6877,21200.0],["2016-08-08",39.6876,39.7895,39.4539,39.5078,15500.0],["2016-08-09",39.334,39.9274,39.0703,39.9274,29800.0],["2016-08-10",39.8914,40.0353,39.8435,39.9753,15600.0],["2016-08-11",39.8734,39.8734,39.1842,39.352,25200.0],["2016-08-12",39.1902,39.8255,39.1902,39.2921,18900.0],["2016-08-15",39.1782,39.7715,39.1782,39.4479,22200.0],["2016-08-16",39.2202,39.4,38.3152,38.9744,17900.0],["2016-08-17",39.1722,39.382,38.7886,39.2022,16200.0],["2016-08-18",39.334,39.394,38.7527,39.2861,29000.0],["2016-08-19",39.3041,39.3041,38.9745,39.1123,30600.0],["2016-08-22",39.0703,39.4659,39.0703,39.34,14000.0],["2016-08-23",39.5318,39.6337,39.2561,39.3281,19800.0],["2016-08-24",39.358,39.4299,39.0464,39.316,21000.0],["2016-08-25",39.4959,39.9873,39.4959,39.6577,20300.0],["2016-08-26",39.7116,40.305,38.8006,38.9565,19900.0],["2016-08-29",39.0703,39.6037,39.0703,39.4779,13500.0],["2016-08-30",39.4659,39.6816,39.1123,39.6097,13900.0],["2016-08-31",39.6397,39.9394,39.5198,39.7236,55100.0],["2016-09-01",39.8015,39.9034,39.2681,39.8135,17400.0],["2016-09-02",39.9573,40.6945,39.9573,40.5447,26900.0],["2016-09-06",40.5087,41.0601,40.257,41.0481,37100.0],["2016-09-07",40.9582,41.2039,40.9402,41.1021,25200.0],["2016-09-08",41.0122,41.0421,40.3349,40.4788,20900.0],["2016-09-09",40.0592,40.0592,38.483,38.5249,29000.0],["2016-09-12",38.501,39.5857,38.501,39.316,44000.0],["2016-09-13",39.0164,39.0164,38.2313,38.3152,19000.0],["2016-09-14",38.471,38.6808,37.8477,37.8537,47700.0],["2016-09-15",37.9496,38.3571,37.9496,38.3092,15500.0],["2016-09-16",38.4291,38.7707,38.0994,38.6568,83200.0],["2016-09-19",38.6508,38.9864,38.6508,38.7767,16200.0],["2016-09-20",39.0943,39.4119,38.9385,38.9385,19400.0],["2016-09-21",39.1542,39.8375,38.7287,39.7356,42700.0],["2016-09-22",40.0353,40.5147,39.9454,40.4308,43400.0],["2016-09-23",40.293,40.7245,40.0053,40.6286,24900.0],["2016-09-26",40.4009,40.5627,40.275,40.3529,23600.0],["2016-09-27",40.4608,40.7305,40.0233,40.0892,37500.0],["2016-09-28",40.0892,40.3589,40.0233,40.3529,19900.0],["2016-09-29",40.1251,40.1251,39.6397,39.7476,15600.0],["2016-09-30",39.8315,40.1551,39.7715,39.9154,30800.0],["2016-10-03",39.7176,39.7176,38.5789,38.6987,32800.0],["2016-10-04",38.6868,38.6868,37.8717,38.1114,24400.0],["2016-10-05",38.3212,38.3212,37.4821,37.7998,35300.0],["2016-10-06",37.8297,39.34,37.1345,38.0455,69400.0],["2016-10-07",38.1534,38.447,37.4581,37.59,36700.0],["2016-10-10",37.7938,38.3332,37.7818,38.1953,22900.0],["2016-10-11",38.2373,38.2373,37.4462,37.5301,20900.0],["2016-10-12",37.6086,38.3694,37.6086,38.3513,26400.0],["2016-10-13",39.0095,40.9902,38.6834,40.2656,130000.0],["2016-10-14",40.3078,40.3078,38.7438,38.7921,35300.0],["2016-10-17",38.7982,39.1484,38.6714,38.7801,22800.0],["2016-10-18",39.1001,39.1424,38.6532,38.6593,16400.0],["2016-10-19",38.6774,39.3477,38.6049,39.0941,33400.0],["2016-10-20",39.1303,39.1484,38.297,38.774,31800.0],["2016-10-21",38.4781,38.7982,38.2668,38.5023,13900.0],["2016-10-24",38.7317,38.9612,38.4479,38.6593,34000.0],["2016-10-25",38.5627,39.076,37.826,37.8984,39200.0],["2016-10-26",38.0615,38.0615,36.8718,37.053,18200.0],["2016-10-27",37.1375,37.1375,35.3924,35.5011,29300.0],["2016-10-28",35.7909,36.2318,34.9636,35.5917,41300.0],["2016-10-31",35.7426,36.5337,34.9395,36.5216,47500.0],["2016-11-01",36.3465,36.4975,35.6279,36.1231,61000.0],["2016-11-02",36.1653,36.3948,35.954,35.9902,31400.0],["2016-11-03",36.1533,36.2076,35.8151,35.9359,28400.0],["2016-11-04",35.9359,36.5941,35.495,35.7004,66200.0],["2016-11-07",36.0929,37.1375,36.0204,36.9262,38800.0],["2016-11-08",36.8356,37.1013,36.745,36.9805,23500.0],["2016-11-09",36.4189,37.5301,36.3948,37.2462,35200.0],["2016-11-10",37.3429,37.9528,35.7607,37.675,59000.0],["2016-11-11",37.669,39.4202,37.1677,39.2813,55900.0],["2016-11-14",39.3356,40.187,38.8284,39.4986,80100.0],["2016-11-15",39.6617,40.1206,37.9346,37.9346,45500.0],["2016-11-16",37.9346,38.2426,37.5844,38.0011,50400.0],["2016-11-17",38.0011,38.6774,37.7233,37.7656,34900.0],["2016-11-18",37.8622,38.2245,37.826,38.0977,52100.0],["2016-11-21",38.0856,38.2607,37.4697,37.8139,30500.0],["2016-11-22",37.7776,38.4358,37.21,38.303,54600.0],["2016-11-23",38.0433,38.8404,38.0433,38.7076,24700.0],["2016-11-25",38.7197,39.0578,38.0856,38.8042,14400.0],["2016-11-28",38.6593,38.8948,38.4721,38.6472,31500.0],["2016-11-29",38.7197,39.2269,38.6774,38.925,20600.0],["2016-11-30",38.9008,38.9733,38.2366,38.3392,33700.0],["2016-12-01",38.1943,38.7317,37.4817,37.681,29300.0],["2016-12-02",37.8018,38.309,37.4334,37.5844,25600.0],["2016-12-05",37.8743,38.4842,37.7958,38.454,31300.0],["2016-12-06",38.6895,38.9008,38.2064,38.6774,32800.0],["2016-12-07",38.6593,39.6134,38.5445,39.3114,41300.0],["2016-12-08",39.2933,40.7909,38.9008,40.7064,49300.0],["2016-12-09",40.7788,40.8996,39.9455,40.3199,42100.0],["2016-12-12",40.2233,40.5675,40.1569,40.4709,29300.0],["2016-12-13",40.7185,41.2619,40.5071,41.2015,65900.0],["2016-12-14",41.2015,41.2015,39.9395,39.9817,31000.0],["2016-12-15",40.0965,40.4346,39.8308,40.024,51400.0],["2016-12-16",39.9153,40.6279,39.8066,40.1146,152100.0],["2016-12-19",40.3199,40.5916,40.2112,40.4407,42200.0],["2016-12-20",40.3501,41.0687,40.1267,40.4165,32900.0],["2016-12-21",40.3078,40.7366,39.6677,39.6677,40900.0],["2016-12-22",39.7221,40.3078,38.8163,39.3356,22700.0],["2016-12-23",39.4383,39.8428,39.2511,39.6858,38600.0],["2016-12-27",39.4503,39.9153,39.4081,39.6194,21200.0],["2016-12-28",39.5953,40.2233,38.8344,39.0095,13800.0],["2016-12-29",39.0759,39.5651,39.0759,39.4926,26000.0],["2016-12-30",39.5651,40.2716,39.5651,40.2233,34200.0],["2017-01-03",40.4588,40.4588,39.5107,39.8308,43300.0],["2017-01-04",39.9153,40.9419,39.8851,40.338,71100.0],["2017-01-05",40.1327,40.1327,39.2873,39.8972,40100.0],["2017-01-06",39.861,40.3259,39.6617,40.1146,27600.0],["2017-01-09",40.0663,40.0663,39.4443,39.5832,26600.0],["2017-01-10",39.6013,39.6013,39.2631,39.4685,29000.0],["2017-01-11",39.4685,39.6436,39.1061,39.2873,37100.0],["2017-01-12",39.3482,39.6038,38.9586,39.2569,52000.0],["2017-01-13",39.3421,39.4273,38.7395,38.7639,30000.0],["2017-01-17",38.8612,38.9525,38.6969,38.9099,24500.0],["2017-01-18",38.9282,39.4394,38.7578,39.3299,42400.0],["2017-01-19",39.1473,39.1473,38.703,38.9404,30500.0],["2017-01-20",38.8308,39.6829,38.8308,39.3969,34900.0],["2017-01-23",39.3603,39.6768,39.2569,39.6586,15000.0],["2017-01-24",39.6525,39.969,39.4212,39.9264,25500.0],["2017-01-25",39.8838,39.9264,39.4395,39.5429,22600.0],["2017-01-26",39.3664,39.7133,39.2995,39.6768,15000.0],["2017-01-27",39.2812,39.3299,39.0986,39.2264,17200.0],["2017-01-30",39.1108,39.1108,38.4474,38.6482,21000.0],["2017-01-31",38.6056,39.1412,38.4717,38.6421,52000.0],["2017-02-01",38.77,39.3664,37.9909,38.2526,22100.0],["2017-02-02",38.1674,38.6421,38.1674,38.2709,22700.0],["2017-02-03",38.5326,38.7821,38.3257,38.77,18000.0],["2017-02-06",38.6239,38.6787,38.2952,38.4474,11600.0],["2017-02-07",38.4413,38.7882,38.1066,38.1918,24900.0],["2017-02-08",38.2952,38.6787,38.137,38.4352,36200.0],["2017-02-09",38.3987,38.8004,38.3987,38.7334,18700.0],["2017-02-10",38.7943,39.549,38.7943,39.5003,34800.0],["2017-02-13",39.5186,39.7559,39.1899,39.6038,22700.0],["2017-02-14",39.409,39.6159,38.983,39.2325,28300.0],["2017-02-15",38.9465,39.0864,38.6482,39.056,12000.0],["2017-02-16",38.9769,39.7438,38.9769,39.5186,38500.0],["2017-02-17",39.6768,39.7255,39.1534,39.7012,55900.0],["2017-02-21",39.7194,39.9385,39.2204,39.829,40200.0],["2017-02-22",39.9142,39.9142,38.9465,39.1169,13700.0],["2017-02-23",39.1047,39.6342,38.9221,39.6038,12600.0],["2017-02-24",39.3177,39.7012,39.3177,39.549,14200.0],["2017-02-27",39.5794,40.0542,39.5794,39.8472,30100.0],["2017-02-28",40.255,40.255,38.9404,38.9769,36200.0],["2017-03-01",39.1047,39.5612,39.1047,39.3299,23800.0],["2017-03-02",39.1838,39.1838,38.63,38.7578,17000.0],["2017-03-03",38.7152,38.77,37.9422,38.63,16200.0],["2017-03-06",38.4717,38.5448,38.2648,38.4839,19100.0],["2017-03-07",38.21,38.4291,37.9118,38.2709,18800.0],["2017-03-08",38.2465,38.4596,37.717,37.9666,27300.0],["2017-03-09",37.857,38.0883,37.0354,37.1753,23800.0],["2017-03-10",37.3823,37.3823,36.5241,37.1936,39800.0],["2017-03-13",37.1692,37.4553,36.8041,36.8649,18000.0],["2017-03-14",36.8528,37.1753,36.8162,37.1145,14800.0],["2017-03-15",37.364,38.3744,37.364,38.2344,20900.0],["2017-03-16",38.2465,38.9769,38.2465,38.6239,29500.0],["2017-03-17",38.6482,39.0864,38.3378,39.0682,114400.0],["2017-03-20",38.916,39.0743,38.0457,38.1978,23200.0],["2017-03-21",38.3317,38.63,38.0092,38.0761,37100.0],["2017-03-22",38.0822,38.2283,36.9258,37.1145,31800.0],["2017-03-23",37.3397,37.9727,37.1267,37.431,24600.0],["2017-03-24",37.5344,37.8509,37.4127,37.504,33400.0],["2017-03-27",37.4675,37.9544,37.224,37.4797,39600.0],["2017-03-28",37.4736,37.5344,37.2484,37.4797,30300.0],["2017-03-29",37.3944,37.6318,37.3092,37.4797,26200.0],["2017-03-30",37.5284,37.6075,37.2788,37.4553,16700.0],["2017-03-31",37.3823,37.7049,37.2849,37.504,53900.0],["2017-04-03",37.4675,37.5588,36.9927,37.224,81400.0],["2017-04-04",37.2666,38.4109,37.1693,38.3865,69300.0],["2017-04-05",38.4352,38.7334,37.9361,38.0335,34800.0],["2017-04-06",38.2222,38.2222,37.6014,37.9179,87100.0],["2017-04-07",37.8996,38.6421,37.8996,38.3743,68300.0],["2017-04-10",38.3378,38.5204,38.0518,38.3196,28000.0],["2017-04-11",38.2766,39.3013,38.2766,39.3013,21600.0],["2017-04-12",39.3013,39.4486,38.97,39.1725,32300.0],["2017-04-13",39.0866,39.1602,38.4607,38.5711,19300.0],["2017-04-17",38.7982,39.1663,38.7061,39.1295,46900.0],["2017-04-18",39.0068,39.8843,39.0068,39.6327,34700.0],["2017-04-19",39.7002,40.0131,39.4732,39.5038,28100.0],["2017-04-20",39.4486,39.5836,39.2277,39.5284,36200.0],["2017-04-21",39.4916,39.4916,38.8841,39.2461,35900.0],["2017-04-24",39.4486,39.4486,38.1416,38.4055,29000.0],["2017-04-25",38.5282,39.1479,38.473,39.0497,23300.0],["2017-04-26",39.062,39.6204,38.9086,38.9884,35100.0],["2017-04-27",39.0682,39.2093,38.4914,38.5405,40300.0],["2017-04-28",38.6325,38.7184,36.7794,36.8469,57600.0],["2017-05-01",37.0678,37.436,36.7365,37.3746,44300.0],["2017-05-02",37.4482,38.0803,36.6812,36.9021,41000.0],["2017-05-03",36.9083,37.8287,36.804,37.1169,91500.0],["2017-05-04",36.9144,36.9144,36.1536,36.6567,24100.0],["2017-05-05",36.7242,36.8285,36.1413,36.4542,36500.0],["2017-05-08",36.5156,36.5401,35.5706,35.8774,30500.0],["2017-05-09",35.902,36.0247,35.3927,35.9327,30700.0],["2017-05-10",35.7424,36.3806,35.7179,36.2395,31100.0],["2017-05-11",36.2701,36.2701,35.7915,35.8406,30600.0],["2017-05-12",35.8529,35.8529,35.362,35.5829,34000.0],["2017-05-15",35.9265,35.9265,35.319,35.4847,16600.0],["2017-05-16",35.5706,35.6136,34.8159,34.9325,35700.0],["2017-05-17",34.7791,35.405,34.5275,34.5643,42500.0],["2017-05-18",34.4845,35.1656,34.2759,34.9141,46900.0],["2017-05-19",34.8588,36.2026,34.8588,35.8713,68800.0],["2017-05-22",35.9265,36.264,34.687,35.9572,56600.0],["2017-05-23",36.1351,36.4788,35.9265,36.1106,31400.0],["2017-05-24",36.2517,36.5769,35.5154,35.9327,37200.0],["2017-05-25",35.9265,36.1167,35.4724,35.6933,17600.0],["2017-05-26",35.3681,35.7547,35.3497,35.6381,19700.0],["2017-05-30",35.5829,35.6259,35.0736,35.1472,15000.0],["2017-05-31",35.1963,35.1963,34.8895,35.1595,43000.0],["2017-06-01",34.9509,35.902,34.9509,35.8161,38500.0],["2017-06-02",36.0186,36.8837,35.8406,36.037,50300.0],["2017-06-05",36.0001,36.1535,35.3068,35.5338,20400.0],["2017-06-06",35.5215,36.221,34.8588,35.7547,31500.0],["2017-06-07",36.0308,36.129,35.5768,35.7793,27900.0],["2017-06-08",35.767,35.9142,35.4234,35.6627,26900.0],["2017-06-09",35.5277,36.7488,35.4663,36.4235,39500.0],["2017-06-12",36.3806,37.0739,36.1965,36.534,30500.0],["2017-06-13",36.669,37.1353,36.0186,36.9206,26100.0],["2017-06-14",37.0187,37.3317,36.669,36.8837,36100.0],["2017-06-15",36.6444,37.1292,36.5033,36.761,31500.0],["2017-06-16",36.4972,36.6138,36.1474,36.5585,101900.0],["2017-06-19",36.534,36.7856,36.2272,36.3499,33700.0],["2017-06-20",36.2824,36.4604,35.6136,35.7608,25000.0],["2017-06-21",35.7793,35.8283,35.2945,35.3252,19400.0],["2017-06-22",35.3497,36.0063,35.1472,35.8161,41200.0],["2017-06-23",35.8038,35.9572,35.0982,35.3988,146600.0],["2017-06-26",35.3927,36.1658,34.7361,35.3313,44100.0],["2017-06-27",35.2761,35.8958,35.092,35.497,34100.0],["2017-06-28",35.5952,36.0124,35.5952,35.8774,34500.0],["2017-06-29",35.8345,36.6567,35.6504,36.2517,29500.0],["2017-06-30",36.264,36.8653,35.3559,35.5768,39700.0],["2017-07-03",35.589,36.8715,35.589,36.5831,16400.0],["2017-07-05",36.5708,36.5708,35.7056,35.8958,25900.0],["2017-07-06",35.7486,36.2088,35.4049,35.6381,28800.0],["2017-07-07",35.6688,36.5033,35.6504,36.3131,29600.0],["2017-07-10",36.3069,36.3069,35.589,35.724,17900.0],["2017-07-11",35.7608,36.6935,35.5031,35.7486,68400.0],["2017-07-12",36.0738,36.491,35.7486,35.8161,33700.0],["2017-07-13",35.847,36.3608,35.587,36.3608,30800.0],["2017-07-14",36.4908,37.4193,36.4908,36.7755,45500.0],["2017-07-17",36.7693,37.0417,36.2184,36.9674,23100.0],["2017-07-18",36.8312,37.8155,36.6703,37.0665,40700.0],["2017-07-19",37.1408,37.6793,36.9612,37.5679,22500.0],["2017-07-20",37.605,37.9269,36.9922,37.2089,21200.0],["2017-07-21",37.506,37.5865,36.8622,37.1593,34500.0],["2017-07-24",37.1531,37.605,36.7136,36.8374,20100.0],["2017-07-25",36.9798,37.3326,36.8189,37.2831,23600.0],["2017-07-26",37.2769,37.605,37.0046,37.4688,21300.0],["2017-07-27",37.4503,38.1374,37.0974,37.7845,22900.0],["2017-07-28",37.7783,37.8774,37.1965,37.4936,27000.0],["2017-07-31",37.6793,37.6793,35.5808,36.6208,54600.0],["2017-08-01",36.6517,37.4131,36.3484,37.3203,23300.0],["2017-08-02",37.2522,37.5741,36.5341,37.0046,34400.0],["2017-08-03",37.0108,37.7103,36.2061,36.8746,16600.0],["2017-08-04",36.8684,37.9764,36.7074,37.3946,30700.0],["2017-08-07",37.6979,38.3602,37.1284,38.1188,30900.0],["2017-08-08",37.9021,38.2178,36.955,37.1407,40200.0],["2017-08-09",37.1346,37.9455,36.8127,37.6545,38500.0],["2017-08-10",37.4998,37.7226,37.085,37.3636,31900.0],["2017-08-11",37.4503,37.5183,36.3732,36.6765,30400.0],["2017-08-14",36.887,37.4998,36.237,37.3822,32500.0],["2017-08-15",37.2769,37.2769,36.3422,36.5341,29900.0],["2017-08-16",36.627,36.8684,36.1751,36.5032,35100.0],["2017-08-17",36.4536,36.6703,36.1565,36.1565,26800.0],["2017-08-18",35.9399,35.9399,35.0794,35.6427,51200.0],["2017-08-21",35.6304,36.8993,35.6304,36.2865,32600.0],["2017-08-22",37.085,37.085,36.4289,36.5217,20600.0],["2017-08-23",36.3608,37.4069,35.6613,37.0046,39200.0],["2017-08-24",37.116,37.5617,36.726,36.7508,35300.0],["2017-08-25",36.6641,37.4131,36.5527,37.0541,18800.0],["2017-08-28",37.0603,37.3203,36.8313,36.9427,28300.0],["2017-08-29",36.8251,37.1593,36.6208,36.757,29300.0],["2017-08-30",37.6855,37.6855,36.7322,37.0417,22800.0],["2017-08-31",37.0293,37.8959,37.0293,37.5122,42300.0],["2017-09-01",37.605,38.0074,37.5988,37.8836,19000.0],["2017-09-05",37.8712,38.6573,37.5865,38.1126,27600.0],["2017-09-06",37.8712,38.744,37.8712,38.255,45600.0],["2017-09-07",38.3602,38.5273,38.1621,38.3045,36600.0],["2017-09-08",38.224,38.9854,38.0445,38.5831,24000.0],["2017-09-11",38.8059,39.3321,38.6821,38.8492,32300.0],["2017-09-12",38.8368,39.3073,37.865,38.1312,31100.0],["2017-09-13",38.1188,38.5769,38.0136,38.3231,26800.0],["2017-09-14",38.255,38.6388,37.8836,38.5397,26300.0],["2017-09-15",38.6512,38.6512,37.995,38.4469,63500.0],["2017-09-18",38.4221,38.6883,38.3354,38.6326,22500.0],["2017-09-19",38.6883,38.6883,37.7845,37.9579,37900.0],["2017-09-20",37.9021,38.094,37.6731,37.865,30100.0],["2017-09-21",37.7907,38.2302,37.345,37.4317,29500.0],["2017-09-22",37.4564,38.0693,37.1965,37.6298,16700.0],["2017-09-25",37.865,38.3478,37.7288,38.224,44000.0],["2017-09-26",38.385,39.1773,37.964,38.7626,29300.0],["2017-09-27",38.7378,38.9049,38.1064,38.6511,53600.0],["2017-09-28",38.6821,38.8554,38.4159,38.6821,44700.0],["2017-09-29",38.6883,38.6883,38.3231,38.3231,52000.0],["2017-10-02",38.3788,39.2516,38.3788,39.1711,36200.0],["2017-10-03",39.1649,39.4558,38.6821,39.264,53800.0],["2017-10-04",40.1925,40.1925,39.0287,39.1464,29700.0],["2017-10-05",39.363,39.7282,38.6759,39.1402,42100.0],["2017-10-06",39.1402,39.2454,38.8121,39.1464,20700.0],["2017-10-09",39.7468,39.7468,38.7502,39.2206,23900.0],["2017-10-10",39.4497,39.5116,39.0349,39.4063,29800.0],["2017-10-11",39.4497,40.1925,39.3754,39.8273,43600.0],["2017-10-12",39.5797,40.1801,39.134,40.013,26900.0],["2017-10-13",40.1553,40.502,39.9263,40.4215,39500.0],["2017-10-16",40.6087,40.6835,39.9536,40.4652,43000.0],["2017-10-17",40.3841,40.3841,39.8164,39.991,27500.0],["2017-10-18",39.9037,40.1657,39.5356,39.991,19900.0],["2017-10-19",39.8475,40.0222,39.4607,39.7852,19800.0],["2017-10-20",39.9162,39.9536,39.311,39.4545,28400.0],["2017-10-23",39.442,39.442,38.918,39.2112,20100.0],["2017-10-24",39.1301,39.1301,38.3627,38.5249,46400.0],["2017-10-25",38.4064,39.2549,38.0445,38.8431,36600.0],["2017-10-26",39.0739,39.0739,38.3939,38.7183,32200.0],["2017-10-27",38.8369,39.3484,38.3814,39.2174,31000.0],["2017-10-30",39.0677,39.18,38.5311,38.6746,15200.0],["2017-10-31",38.6123,38.7246,37.5953,38.1319,63800.0],["2017-11-01",38.2629,38.8431,37.6827,38.5623,17600.0],["2017-11-02",38.5436,39.4732,38.5436,38.9679,24500.0],["2017-11-03",38.6497,39.2237,37.7014,37.77,26300.0],["2017-11-06",37.8698,38.7557,37.8698,38.1755,21400.0],["2017-11-07",38.2317,38.5561,37.6515,38.0009,30000.0],["2017-11-08",37.9322,38.6559,37.9073,38.344,32700.0],["2017-11-09",38.163,38.7308,38.1131,38.2878,17400.0],["2017-11-10",38.1319,38.6684,38.1194,38.2067,25400.0],["2017-11-13",38.1443,38.6247,37.8012,38.5249,36600.0],["2017-11-14",38.3814,39.1176,38.1256,38.3689,21200.0],["2017-11-15",38.2691,38.7932,38.188,38.4251,29900.0],["2017-11-16",38.5124,39.0989,38.3565,38.8743,41400.0],["2017-11-17",38.6996,39.2424,38.6996,38.893,47400.0],["2017-11-20",38.8868,39.5356,38.6622,39.286,21000.0],["2017-11-21",39.3796,39.9786,39.1301,39.5169,59400.0],["2017-11-22",39.4919,39.8912,39.4732,39.6853,24500.0],["2017-11-24",39.885,40.2905,39.155,39.3672,16800.0],["2017-11-27",39.4919,39.7727,39.3048,39.467,19900.0],["2017-11-28",39.5418,39.6417,39.3859,39.6354,29700.0],["2017-11-29",39.6354,40.5775,39.5044,40.1096,27400.0],["2017-11-30",40.1345,40.3966,39.6916,40.2655,46500.0],["2017-12-01",40.1845,40.5089,39.4483,40.1907,29600.0],["2017-12-04",40.2219,40.7522,39.885,39.9224,47100.0],["2017-12-05",39.9162,39.9349,38.7807,38.9679,26000.0],["2017-12-06",38.9803,39.1613,38.5811,38.6996,17400.0],["2017-12-07",38.6996,39.2486,38.213,38.4937,29800.0],["2017-12-08",38.7807,39.2736,38.2878,38.5436,24700.0],["2017-12-11",38.4937,39.2611,38.3689,38.7558,31600.0],["2017-12-12",38.8181,39.024,38.5374,38.6185,33800.0],["2017-12-13",38.606,39.1176,38.606,38.9803,39100.0],["2017-12-14",39.0053,39.5294,38.4812,38.7121,53900.0],["2017-12-15",38.7994,39.8413,38.7246,39.3796,132300.0],["2017-12-18",39.5605,40.5089,39.286,39.6042,33100.0],["2017-12-19",39.5793,40.0909,38.4251,38.7807,24300.0],["2017-12-20",38.8743,38.8743,37.6639,37.8761,32500.0],["2017-12-21",37.9696,38.2629,37.4331,37.9759,24400.0],["2017-12-22",38.0196,38.344,37.901,38.1194,17900.0],["2017-12-26",38.1194,38.319,37.4269,37.4893,36200.0],["2017-12-27",37.6265,38.5623,37.6265,38.1755,21700.0],["2017-12-28",38.057,38.7745,38.057,38.6871,15900.0],["2017-12-29",38.7058,38.8181,38.3003,38.5249,24900.0],["2018-01-02",38.5561,39.5855,38.3689,38.5935,31500.0],["2018-01-03",38.4812,38.5249,37.1149,37.1836,27800.0],["2018-01-04",37.3707,37.4393,36.7032,36.778,21300.0],["2018-01-05",36.9028,36.9028,36.3226,36.7094,31500.0],["2018-01-08",36.6345,36.8779,36.3288,36.541,16200.0],["2018-01-09",36.6283,36.6283,35.8609,35.967,28800.0],["2018-01-10",35.8796,36.1292,35.0436,36.0044,34400.0],["2018-01-11",36.1292,36.8342,35.8048,36.6096,28300.0],["2018-01-12",36.6782,36.909,36.2602,36.5846,31000.0],["2018-01-16",36.8049,37.4911,36.3014,36.3077,26300.0],["2018-01-17",36.4524,36.9938,35.8356,36.0936,41200.0],["2018-01-18",36.0999,36.4839,34.734,34.8158,50200.0],["2018-01-19",34.7403,35.7726,34.7403,35.7286,51700.0],["2018-01-22",35.6782,35.9614,35.4453,35.6404,22600.0],["2018-01-23",35.5901,36.2007,35.1243,36.1818,17600.0],["2018-01-24",36.1314,36.2132,35.4768,35.546,16300.0],["2018-01-25",35.6593,36.7609,35.1872,36.5972,51700.0],["2018-01-26",36.6853,36.8994,35.7349,36.037,27900.0],["2018-01-29",35.9174,36.572,35.0361,35.3698,17000.0],["2018-01-30",35.1117,35.1935,33.7394,34.6144,32700.0],["2018-01-31",34.9354,34.9354,33.4814,34.4507,85900.0],["2018-02-01",34.3374,34.7844,33.9786,34.306,43900.0],["2018-02-02",34.029,34.2745,33.4876,33.9975,45500.0],["2018-02-05",33.5632,34.4318,32.2916,32.6316,49400.0],["2018-02-06",32.1532,33.2359,31.7126,32.6253,55800.0],["2018-02-07",32.6064,33.5128,32.4364,32.8897,30800.0],["2018-02-08",32.8708,33.1729,31.6811,31.8195,37400.0],["2018-02-09",32.0902,32.8078,31.6622,32.449,24300.0],["2018-02-12",32.4113,32.4239,30.3214,31.5615,44500.0],["2018-02-13",31.3915,32.3294,31.3915,32.1406,37300.0],["2018-02-14",31.807,32.3798,31.0453,31.1964,37800.0],["2018-02-15",31.4167,31.8699,31.1523,31.7189,26000.0],["2018-02-16",31.637,32.6505,31.637,32.3861,45600.0],["2018-02-20",32.2854,32.2854,30.9635,31.1334,32600.0],["2018-02-21",31.1901,32.1972,30.8817,31.4608,39300.0],["2018-02-22",31.5678,32.1091,30.9005,31.3663,20600.0],["2018-02-23",31.5804,32.6316,31.0327,31.6685,19500.0],["2018-02-26",31.6874,32.3483,31.1649,32.3483,22200.0],["2018-02-27",32.3168,32.5057,30.9194,30.9761,42100.0],["2018-02-28",31.1334,32.0651,30.7306,30.7998,42800.0],["2018-03-01",30.7495,31.3286,30.2837,31.1397,44100.0],["2018-03-02",30.8817,31.7251,30.5543,31.2216,27300.0],["2018-03-05",31.102,32.0147,30.932,31.5363,25100.0],["2018-03-06",31.593,31.8888,30.9383,31.7126,27500.0],["2018-03-07",31.3978,32.0021,31.0894,31.9769,20600.0],["2018-03-08",31.2971,32.6001,31.2971,32.1343,25600.0],["2018-03-09",32.2791,32.2791,31.593,31.958,28200.0],["2018-03-12",32.0588,32.6568,31.9203,32.3231,32400.0],["2018-03-13",32.4868,33.0911,31.6055,31.7,32300.0],["2018-03-14",31.8762,31.9706,31.5741,31.8259,34400.0],["2018-03-15",31.5678,31.8951,31.3034,31.6874,28800.0],["2018-03-16",31.7755,32.5372,31.5237,32.4616,110400.0],["2018-03-19",32.2854,32.2854,31.6433,32.0588,37200.0],["2018-03-20",31.9895,32.2161,31.3852,31.744,33900.0],["2018-03-21",31.8259,31.8636,31.0831,31.7126,22800.0],["2018-03-22",31.5363,32.1217,31.5363,31.6433,20300.0],["2018-03-23",31.6622,32.2287,31.1712,31.2908,28900.0],["2018-03-26",31.6622,31.6622,30.8439,31.3034,36700.0],["2018-03-27",31.4482,32.4364,31.2782,31.4796,40400.0],["2018-03-28",31.4293,32.1532,31.2782,32.0776,36100.0],["2018-03-29",32.2098,32.4994,31.8825,32.0839,38800.0],["2018-04-02",32.0462,32.0588,30.9068,31.316,26200.0],["2018-04-03",31.4104,32.1091,31.2342,31.958,41500.0],["2018-04-04",31.6622,32.405,31.1523,32.2917,21500.0],["2018-04-05",32.3861,32.3861,31.4734,31.6811,37200.0],["2018-04-06",31.5993,31.9769,31.1712,31.2531,26200.0],["2018-04-09",31.4419,31.4545,30.8817,30.9761,34500.0],["2018-04-10",31.1586,31.2153,30.7621,31.0831,38500.0],["2018-04-11",30.9257,31.6055,30.9257,31.4859,19100.0],["2018-04-12",31.4985,31.6874,30.7684,31.4859,54100.0],["2018-04-13",31.5623,31.5623,30.8689,31.2951,23200.0],["2018-04-16",31.4414,31.893,30.5891,31.7086,22500.0],["2018-04-17",31.804,32.2747,31.5623,31.963,34200.0],["2018-04-18",32.0393,32.4146,31.8103,32.0584,24900.0],["2018-04-19",31.9376,31.9376,31.187,31.4987,23700.0],["2018-04-20",31.4478,31.5877,31.0025,31.3206,26400.0],["2018-04-23",31.3778,31.3778,30.6209,30.8626,18000.0],["2018-04-24",30.9834,31.3078,30.7417,30.9389,23000.0],["2018-04-25",30.8435,31.2188,30.6845,31.0152,16600.0],["2018-04-26",31.0725,31.8549,30.9644,31.8358,26500.0],["2018-04-27",31.8103,32.58,31.2951,32.2174,25300.0],["2018-04-30",32.3256,32.4591,29.8957,30.4364,99500.0],["2018-05-01",30.4428,31.7086,30.3855,31.4223,27200.0],["2018-05-02",31.4541,31.7086,30.7926,31.505,18500.0],["2018-05-03",31.3842,31.3969,30.6718,31.1043,19600.0],["2018-05-04",31.0788,31.6004,30.2774,31.3587,15300.0],["2018-05-07",31.4859,31.9503,31.2633,31.5114,24800.0],["2018-05-08",31.5623,31.5814,31.028,31.276,27000.0],["2018-05-09",31.3842,31.9312,31.1806,31.5941,21300.0],["2018-05-10",31.7277,32.1793,31.5559,31.6831,26300.0],["2018-05-11",31.6704,31.9503,31.1615,31.4605,15400.0],["2018-05-14",31.3396,31.4732,30.3664,30.4428,35700.0],["2018-05-15",30.3283,30.3855,29.7113,30.2138,46100.0],["2018-05-16",30.3792,30.8753,30.1756,30.6336,39700.0],["2018-05-17",30.5255,30.9008,30.2901,30.3983,22600.0],["2018-05-18",30.6272,30.7926,30.271,30.3028,38200.0],["2018-05-21",30.2965,31.416,30.2965,31.3651,30800.0],["2018-05-22",31.3969,31.4796,30.3982,30.4237,47000.0],["2018-05-23",30.4237,30.9898,30.4237,30.7863,37500.0],["2018-05-24",30.7545,31.1234,30.5764,30.9707,21100.0],["2018-05-25",30.9644,31.2061,30.6718,30.8817,20900.0],["2018-05-29",30.7354,31.664,30.6463,31.4605,34500.0],["2018-05-30",31.5305,32.0075,30.9453,31.4923,29600.0],["2018-05-31",31.4287,31.8676,31.1679,31.5241,34900.0],["2018-06-01",31.6322,31.7849,31.2888,31.664,21500.0],["2018-06-04",31.7213,32.4082,31.4923,32.1793,29600.0],["2018-06-05",32.281,32.9235,31.8676,32.6436,51100.0],["2018-06-06",32.4464,33.0761,32.3828,32.4528,29500.0],["2018-06-07",32.5228,32.8408,32.1347,32.2302,27400.0],["2018-06-08",32.2365,32.7963,32.033,32.2492,27100.0],["2018-06-11",32.3128,32.7708,32.0203,32.5037,36100.0],["2018-06-12",32.4528,32.7581,32.2238,32.4019,41000.0],["2018-06-13",32.1602,32.5927,31.4287,31.5496,30500.0],["2018-06-14",31.5495,32.0012,31.3206,31.9185,32400.0],["2018-06-15",31.9439,32.5291,31.4796,32.033,104600.0],["2018-06-18",31.9566,32.7072,31.9566,32.4019,29800.0],["2018-06-19",32.2174,32.7136,31.9821,32.1157,50800.0],["2018-06-20",32.262,33.197,32.1983,33.197,34500.0],["2018-06-21",33.1461,33.2224,32.5991,32.898,25800.0],["2018-06-22",33.038,33.9094,33.038,33.903,93100.0],["2018-06-25",33.7249,34.2592,33.3433,33.7249,33300.0],["2018-06-26",33.8267,34.1893,33.655,33.7695,39600.0],["2018-06-27",33.8013,34.3547,33.5468,34.1193,43700.0],["2018-06-28",34.1638,34.4246,33.7186,34.1829,37800.0],["2018-06-29",34.3165,34.3928,33.9857,34.0812,42000.0],["2018-07-02",33.9921,34.202,33.2542,34.1956,33100.0],["2018-07-03",34.3674,34.7745,34.1066,34.431,15100.0],["2018-07-05",34.59,35.6523,34.4755,35.5696,39500.0],["2018-07-06",35.5187,36.2629,35.3597,35.6968,24000.0],["2018-07-09",35.7986,35.9131,34.7872,35.0162,37500.0],["2018-07-10",35.0035,35.6268,34.4183,34.9462,54400.0],["2018-07-11",34.8762,35.4805,34.4946,34.8063,35600.0],["2018-07-12",34.6091,35.0035,34.0811,34.6663,36500.0],["2018-07-13",34.6727,35.3597,34.6473,34.9144,43600.0],["2018-07-16",34.9208,34.9208,34.1952,34.3557,34200.0],["2018-07-17",34.2979,34.7153,33.6815,33.7778,40600.0],["2018-07-18",33.7906,34.0796,33.2769,33.7007,35500.0],["2018-07-19",33.6365,34.6961,33.5787,34.497,36800.0],["2018-07-20",34.4392,34.7282,34.0025,34.4071,33900.0],["2018-07-23",34.3044,34.3878,33.8805,34.2273,30500.0],["2018-07-24",34.3493,34.4713,33.964,34.0218,39200.0],["2018-07-25",34.0668,34.3108,33.8548,34.1695,40800.0],["2018-07-26",34.1567,34.7282,34.131,34.5612,23900.0],["2018-07-27",34.6896,34.6896,33.4824,33.5723,41500.0],["2018-07-30",33.5402,34.2016,33.4952,33.9897,25400.0],["2018-07-31",33.9448,34.6447,33.7906,34.2145,129600.0],["2018-08-01",34.2016,34.741,33.8035,34.6447,26400.0],["2018-08-02",34.6447,34.8052,33.8677,34.208,40600.0],["2018-08-03",34.3814,34.5227,34.2016,34.4585,19100.0],["2018-08-06",34.5227,35.4795,34.2209,35.2419,28200.0],["2018-08-07",35.3768,35.3768,34.6511,35.0493,30600.0],["2018-08-08",35.0557,35.3639,34.542,35.2355,16000.0],["2018-08-09",35.5566,35.6144,35.2419,35.441,18300.0],["2018-08-10",35.2869,35.8841,35.2419,35.6786,35000.0],["2018-08-13",35.6978,35.9997,35.2997,35.563,27000.0],["2018-08-14",35.5951,36.9308,35.5951,36.4749,22200.0],["2018-08-15",36.34,37.8427,35.9354,37.6051,49100.0],["2018-08-16",37.6243,38.0931,37.3867,37.939,29200.0],["2018-08-17",37.7849,38.5105,37.7849,38.2986,86100.0],["2018-08-20",38.4591,38.5105,37.9197,38.0225,52100.0],["2018-08-21",38.106,38.106,37.1877,37.7271,44400.0],["2018-08-22",37.7656,37.9904,37.0657,37.5987,34100.0],["2018-08-23",37.4702,37.7528,37.3418,37.5987,17400.0],["2018-08-24",37.7078,38.5105,37.7078,37.9133,20400.0],["2018-08-27",37.9326,38.4078,37.3739,37.8041,32200.0],["2018-08-28",37.8106,38.4142,37.695,38.3179,38000.0],["2018-08-29",38.2986,38.5812,38.1509,38.1766,15400.0],["2018-08-30",38.1702,38.7802,38.0418,38.1702,18000.0],["2018-08-31",38.1252,38.5491,37.7656,38.5298,44000.0],["2018-09-04",38.5362,38.9472,37.9005,38.1252,20300.0],["2018-09-05",38.1445,38.6004,37.7592,38.305,24300.0],["2018-09-06",38.2087,38.7738,37.9454,38.427,22600.0],["2018-09-07",38.3564,38.427,37.7592,38.4078,31500.0],["2018-09-10",38.5619,38.5619,36.2501,36.5905,72800.0],["2018-09-11",36.4877,36.5391,36.0575,36.1795,43000.0],["2018-09-12",36.2052,36.6804,35.8199,35.974,36200.0],["2018-09-13",36.1217,36.7253,35.5116,36.3593,32900.0],["2018-09-14",36.34,36.6611,35.6722,36.2437,31500.0],["2018-09-17",36.3914,36.4107,35.6593,35.9676,38200.0],["2018-09-18",35.9547,36.2437,35.152,35.3447,42700.0],["2018-09-19",35.3575,35.3768,34.4328,34.5227,44100.0],["2018-09-20",34.619,34.9273,34.3943,34.8181,35300.0],["2018-09-21",34.7796,35.6979,34.375,34.5355,255700.0],["2018-09-24",34.452,34.9915,34.0796,34.7218,32600.0],["2018-09-25",34.8052,35.3704,34.4199,34.5163,37300.0],["2018-09-26",34.5034,34.7153,34.0796,34.2145,37700.0],["2018-09-27",34.3878,34.7346,34.208,34.4071,22800.0],["2018-09-28",34.3686,36.1345,34.3686,35.9611,45100.0],["2018-10-01",36.0189,36.263,34.9208,34.9273,26200.0],["2018-10-02",34.8759,35.197,34.2658,34.4649,23200.0],["2018-10-03",34.4906,34.6768,33.2897,33.6172,28800.0],["2018-10-04",33.4503,33.964,32.8788,33.0265,24300.0],["2018-10-05",33.0072,33.3732,32.5256,32.8274,34100.0],["2018-10-08",32.8402,34.0154,32.7311,33.7971,30300.0],["2018-10-09",33.7264,34.5612,33.5145,33.6943,67000.0],["2018-10-10",33.4374,34.1824,33.1549,33.6237,46000.0],["2018-10-11",33.5017,33.887,32.9173,33.065,43100.0],["2018-10-12",33.4824,34.009,32.8338,32.8916,27400.0],["2018-10-15",32.821,33.2705,32.6412,32.9237,34500.0],["2018-10-16",33.0535,34.4742,32.755,34.2147,53000.0],["2018-10-17",34.1628,34.578,33.2675,33.6503,32900.0],["2018-10-18",33.4881,33.9293,33.1443,33.2611,24200.0],["2018-10-19",33.2351,33.6049,33.0859,33.54,22300.0],["2018-10-22",33.6763,34.046,33.3194,33.4492,25300.0],["2018-10-23",33.1313,33.9747,32.9042,33.566,17100.0],["2018-10-24",33.5076,33.9098,33.2481,33.287,11700.0],["2018-10-25",33.4103,34.3445,33.1313,34.2666,25200.0],["2018-10-26",33.9293,34.7207,33.0794,33.4103,23500.0],["2018-10-29",33.793,34.4677,33.5335,34.2212,33100.0],["2018-10-30",34.2601,34.8635,33.4362,34.5391,23500.0],["2018-10-31",34.3639,35.0256,30.9775,30.984,100000.0],["2018-11-01",31.1461,32.1647,31.1461,31.7949,60500.0],["2018-11-02",31.4186,32.3269,30.6726,31.9311,58900.0],["2018-11-05",31.9052,32.3658,31.6522,32.0609,51700.0],["2018-11-06",32.1193,33.0989,31.6457,32.9561,16500.0],["2018-11-07",33.1248,33.1248,32.5085,32.6902,20600.0],["2018-11-08",32.5085,32.9821,31.8987,32.9821,35700.0],["2018-11-09",32.9107,32.9107,32.1971,32.6772,37300.0],["2018-11-12",32.6772,33.0405,32.2101,32.3852,81500.0],["2018-11-13",32.3139,32.6188,32.2231,32.4372,55600.0],["2018-11-14",32.5864,33.9033,32.1971,33.034,69400.0],["2018-11-15",32.8783,34.059,32.6577,33.54,64600.0],["2018-11-16",33.3908,35.2138,33.0275,34.3899,304300.0],["2018-11-19",34.2796,35.1554,34.2796,35.0581,25600.0],["2018-11-20",34.7207,35.0256,33.4557,33.527,34000.0],["2018-11-21",33.6503,34.1952,33.3713,33.3713,23400.0],["2018-11-23",33.1183,33.6633,32.8848,33.5141,12200.0],["2018-11-26",33.5465,33.5465,32.9042,33.2546,27500.0],["2018-11-27",33.1183,33.9422,32.8588,33.0081,47200.0],["2018-11-28",33.1313,33.6568,32.9172,33.3778,34600.0],["2018-11-29",33.0729,34.1693,33.0729,33.5984,48200.0],["2018-11-30",33.5465,34.3639,33.5465,34.1563,46400.0],["2018-12-03",34.5326,34.857,34.2212,34.818,32000.0],["2018-12-04",34.7013,34.9867,33.9617,34.0136,35200.0],["2018-12-06",33.8384,34.5261,33.3584,34.4028,50700.0],["2018-12-07",34.3834,34.6818,33.6503,34.3639,29300.0],["2018-12-10",34.1887,34.2017,33.527,34.0201,23700.0],["2018-12-11",34.2666,34.4807,34.0979,34.1628,20300.0],["2018-12-12",34.4677,34.6558,34.059,34.1368,25400.0],["2018-12-13",34.1498,34.565,34.0396,34.2731,33300.0],["2018-12-14",34.059,34.6234,34.059,34.4418,35300.0],["2018-12-17",34.4612,34.4612,32.3723,32.4436,74900.0],["2018-12-18",32.6447,33.4167,31.9506,33.287,49200.0],["2018-12-19",33.2611,33.2611,31.7754,31.9246,50100.0],["2018-12-20",31.8533,32.1193,31.3862,31.477,25300.0],["2018-12-21",31.5094,32.1777,30.8542,30.971,108000.0],["2018-12-24",30.8607,31.5873,29.5113,29.654,28100.0],["2018-12-26",29.8746,31.4381,29.5632,31.2824,26200.0],["2018-12-27",30.9256,30.9775,29.8552,30.8153,29300.0],["2018-12-28",30.8996,31.1656,30.4909,30.7115,31700.0],["2018-12-31",30.8153,30.8348,30.0433,30.6336,18900.0],["2019-01-02",30.2703,30.6142,29.6281,29.7708,26300.0],["2019-01-03",29.8097,30.8542,29.8097,30.212,26000.0],["2019-01-04",30.4066,31.2889,29.8033,31.2564,38600.0],["2019-01-07",31.1981,31.9895,30.6466,31.9117,33700.0],["2019-01-08",32.1517,33.021,32.0479,32.9626,58300.0],["2019-01-09",32.9302,33.3584,32.6837,33.2027,17500.0],["2019-01-10",33.0016,33.6892,32.6123,33.1183,27600.0],["2019-01-11",32.9497,33.5141,32.7485,33.1573,31800.0],["2019-01-14",33.1573,33.2351,32.6123,32.781,17300.0],["2019-01-15",32.8588,33.0729,32.1841,32.7096,27100.0],["2019-01-16",32.7162,33.5685,32.7162,33.3063,19400.0],["2019-01-17",33.1554,34.729,33.0178,34.4929,36600.0],["2019-01-18",34.5388,34.5388,33.5882,33.6865,21200.0],["2019-01-22",33.7062,33.7062,33.1489,33.4374,17400.0],["2019-01-23",33.5292,33.9816,33.4833,33.9816,17100.0],["2019-01-24",33.9815,34.0602,33.3325,33.9488,10000.0],["2019-01-25",34.1061,34.6634,33.8701,34.6175,22400.0],["2019-01-28",34.388,35.0896,34.388,34.5782,18700.0],["2019-01-29",34.6437,34.9847,34.27,34.965,19000.0],["2019-01-30",34.9781,35.26,34.7093,35.0896,21400.0],["2019-01-31",34.9912,35.0437,34.2766,34.7224,112700.0],["2019-02-01",34.7749,35.201,34.0602,34.5388,33200.0],["2019-02-04",34.3028,36.0534,34.3028,36.0534,56700.0],["2019-02-05",36.1648,36.5123,35.7387,36.5057,11800.0],["2019-02-06",36.4467,36.4467,35.66,36.1124,25300.0],["2019-02-07",35.9616,37.5023,35.9616,37.4368,36700.0],["2019-02-08",37.3187,38.0858,37.1351,37.5416,17800.0],["2019-02-11",37.6465,37.7842,37.0434,37.6728,23800.0],["2019-02-12",37.7383,37.8301,37.0827,37.3909,21900.0],["2019-02-13",37.1614,37.7121,37.1614,37.4499,22700.0],["2019-02-14",37.3122,37.9219,37.2728,37.2728,43500.0],["2019-02-15",37.4892,38.1514,37.4892,37.581,37900.0],["2019-02-19",37.581,37.9154,37.3122,37.5351,49100.0],["2019-02-20",37.5023,38.1448,37.5023,37.7515,34100.0],["2019-02-21",37.6203,37.935,37.5482,37.7777,12400.0],["2019-02-22",37.9219,38.2432,37.2663,38.0989,21200.0],["2019-02-25",38.2694,38.2694,37.1155,37.1483,29100.0],["2019-02-26",37.4367,37.817,37.0171,37.3515,16300.0],["2019-02-27",37.4433,37.5416,36.6303,36.945,24100.0],["2019-02-28",36.7483,37.7449,36.7483,37.1548,52900.0],["2019-03-01",37.0958,37.5941,36.5057,37.4433,63600.0],["2019-03-04",37.5023,37.5023,36.7811,37.4433,37600.0],["2019-03-05",37.2204,37.3581,36.473,36.7287,37000.0],["2019-03-06",36.768,36.8204,35.5747,35.7845,26300.0],["2019-03-07",35.778,36.014,35.1486,35.1879,38100.0],["2019-03-08",35.2994,35.3846,34.5323,34.7552,24600.0],["2019-03-11",34.7552,35.0634,32.4867,33.8439,139000.0],["2019-03-12",33.916,34.5061,32.4867,33.0112,122900.0],["2019-03-13",33.2407,33.4964,32.5916,32.9325,93300.0],["2019-03-14",32.9325,33.2669,32.054,32.3621,79500.0],["2019-03-15",32.4277,33.2079,31.7262,32.6113,576300.0],["2019-03-18",32.6506,33.339,32.6506,33.2014,51500.0],["2019-03-19",33.221,33.3521,32.7949,33.0047,29500.0],["2019-03-20",33.0702,33.2341,32.4015,32.8735,111400.0],["2019-03-21",32.8407,34.2438,32.8407,33.6603,42600.0],["2019-03-22",33.5488,33.8898,32.7424,32.926,41500.0],["2019-03-25",33.0899,33.0899,32.1917,32.3687,63800.0],["2019-03-26",32.6572,32.7031,32.29,32.6113,111400.0],["2019-03-27",32.7162,33.2735,32.0147,32.9784,59400.0],["2019-03-28",33.1096,34.2569,32.8473,33.9619,38900.0],["2019-03-29",34.0733,34.2241,33.5554,33.68,101700.0],["2019-04-01",33.8177,34.1782,33.4505,34.152,75000.0],["2019-04-02",34.1979,35.1027,33.4702,34.7159,116000.0],["2019-04-03",34.788,35.1814,34.5323,34.6765,23700.0],["2019-04-04",34.6831,35.0568,34.5061,34.9781,22800.0],["2019-04-05",34.8601,35.7059,34.8601,35.4305,73100.0],["2019-04-08",35.201,35.3649,34.8732,34.9519,35300.0],["2019-04-09",34.9519,35.1158,34.1782,34.7355,42000.0],["2019-04-10",34.8404,35.8501,34.7486,35.4502,60800.0],["2019-04-11",35.4961,35.4961,35.0568,35.2272,26200.0],["2019-04-12",35.3256,35.5551,34.8076,35.26,38900.0],["2019-04-15",35.3726,35.3726,34.9621,35.0945,27500.0],["2019-04-16",35.1475,35.2468,34.6045,34.9554,43900.0],["2019-04-17",34.9488,35.2468,34.2734,34.9091,38400.0],["2019-04-18",34.7634,35.5381,34.7634,35.0018,26100.0],["2019-04-22",34.8958,34.9885,34.1675,34.6111,38100.0],["2019-04-23",34.5913,35.1077,34.5913,35.0746,52300.0],["2019-04-24",35.0283,35.6242,34.929,35.4984,54500.0],["2019-04-25",35.4454,35.5514,34.9886,35.4653,18900.0],["2019-04-26",35.5117,35.6772,35.26,35.6772,25100.0],["2019-04-29",35.7169,36.0613,35.4786,35.5911,25100.0],["2019-04-30",35.5712,35.6507,34.4985,35.3262,90600.0],["2019-05-01",35.5315,36.2069,35.1276,35.5713,121400.0],["2019-05-02",35.5117,35.9752,35.2137,35.3925,57500.0],["2019-05-03",35.1408,37.2531,35.1408,36.889,102800.0],["2019-05-06",36.4453,37.6438,36.4453,37.2399,66200.0],["2019-05-07",37.0413,37.2598,36.0944,36.4122,39400.0],["2019-05-08",36.5976,37.081,35.7302,35.8825,35900.0],["2019-05-09",35.9156,36.1275,35.4918,35.8361,41500.0],["2019-05-10",35.9156,36.1275,35.6706,35.8626,61700.0],["2019-05-13",35.3991,35.9222,35.2799,35.7567,42200.0],["2019-05-14",35.9354,36.6704,35.7236,36.3791,65100.0],["2019-05-15",36.1341,36.7962,35.9619,36.4784,33900.0],["2019-05-16",36.4983,36.8558,35.8229,36.1142,53800.0],["2019-05-17",35.8494,36.0944,35.4454,35.9884,43300.0],["2019-05-20",35.8361,36.2864,35.7434,36.0149,33900.0],["2019-05-21",36.1473,36.7698,36.0149,36.5248,37400.0],["2019-05-22",36.5844,36.6572,35.9685,36.1539,24300.0],["2019-05-23",35.9553,36.4586,35.6309,36.346,46500.0],["2019-05-24",36.4519,36.9353,36.2136,36.4586,20300.0],["2019-05-28",36.5446,37.0346,35.8891,35.8891,39000.0],["2019-05-29",35.8957,36.3526,34.9091,35.2932,31600.0],["2019-05-30",35.3329,35.7302,35.2335,35.611,48200.0],["2019-05-31",35.2865,35.7898,35.2733,35.5514,39000.0],["2019-06-03",35.5448,36.0679,34.9356,35.5514,46300.0],["2019-06-04",35.8692,36.0546,35.174,35.6905,62900.0],["2019-06-05",35.8891,36.5513,35.6242,36.5248,61900.0],["2019-06-06",36.4983,36.7896,36.0215,36.7367,53800.0],["2019-06-07",36.9353,37.1737,36.4122,37.0611,33200.0],["2019-06-10",37.0081,37.6239,36.4652,37.0148,56000.0],["2019-06-11",37.1273,37.3988,36.5512,37.1935,56500.0],["2019-06-12",37.3657,37.9153,37.1406,37.8623,28300.0],["2019-06-13",37.9087,38.445,37.9087,38.445,36200.0],["2019-06-14",38.3921,38.7298,37.7365,37.7431,30900.0],["2019-06-17",37.7365,38.0544,37.5908,37.8027,45800.0],["2019-06-18",38.0146,38.2795,37.7696,38.0212,23600.0],["2019-06-19",38.0477,38.1206,37.518,38.0676,45600.0],["2019-06-20",38.0742,38.1272,37.5975,37.71,38900.0],["2019-06-21",37.379,37.379,36.591,36.591,92100.0],["2019-06-24",36.5579,36.7499,35.6706,35.6971,54200.0],["2019-06-25",35.8229,36.3658,35.5779,35.6308,39300.0],["2019-06-26",35.6375,35.7103,34.7568,34.7965,55500.0],["2019-06-27",34.8429,36.0017,34.8429,36.0017,49400.0],["2019-06-28",36.0613,37.4187,36.0613,37.1671,122300.0],["2019-07-01",37.4054,37.4054,36.1672,36.6108,48100.0],["2019-07-02",36.6771,37.4253,36.6771,37.1406,31300.0],["2019-07-03",37.134,37.8425,37.134,37.6372,15500.0],["2019-07-05",37.4187,37.869,36.9353,37.6504,30400.0],["2019-07-08",37.6041,37.7762,37.2664,37.2929,100600.0],["2019-07-09",37.1538,37.22,36.783,37.081,38200.0],["2019-07-10",37.273,37.4319,36.8956,37.1207,72600.0],["2019-07-11",37.0744,37.081,35.9818,36.399,49500.0],["2019-07-12",36.5248,36.9221,36.3526,36.5844,56100.0],["2019-07-15",36.6506,37.0677,36.3327,36.591,43400.0],["2019-07-16",36.6244,36.7514,36.357,36.4372,30400.0],["2019-07-17",36.4506,36.7448,35.8823,36.3971,52500.0],["2019-07-18",36.3169,36.5509,35.7686,36.2768,23800.0],["2019-07-19",36.1029,36.464,35.5547,35.5547,34800.0],["2019-07-22",35.6416,35.6416,35.2003,35.2003,42000.0],["2019-07-23",35.3474,36.0695,35.3407,35.8555,50800.0],["2019-07-24",35.9692,36.8317,35.441,36.7782,75800.0],["2019-07-25",36.7046,36.9386,36.5709,36.7648,42100.0],["2019-07-26",36.7648,37.1192,35.9558,36.1698,78200.0],["2019-07-29",36.1163,37.079,36.1163,36.8985,40200.0],["2019-07-30",36.718,37.3866,36.718,37.1258,28900.0],["2019-07-31",37.0857,37.4802,36.484,36.6311,102900.0],["2019-08-01",36.591,37.2395,35.8756,35.8756,45500.0],["2019-08-02",35.7553,36.1698,35.2605,35.7954,42900.0],["2019-08-05",35.3341,35.3341,33.7763,34.3646,80700.0],["2019-08-06",34.4449,35.2338,34.4382,34.9329,43500.0],["2019-08-07",34.6387,35.3675,34.485,34.8794,35000.0],["2019-08-08",35.1536,36.4773,35.1067,36.0695,62300.0],["2019-08-09",35.889,36.4573,35.4277,36.2634,76000.0],["2019-08-12",36.2634,36.2634,35.3876,35.4076,49100.0],["2019-08-13",35.4009,35.7285,34.9396,35.2137,44600.0],["2019-08-14",34.8393,35.1402,32.9138,33.0943,128500.0],["2019-08-15",33.228,34.0504,33.0408,33.5623,120000.0],["2019-08-16",33.7562,34.6922,33.0409,34.2978,63600.0],["2019-08-19",34.5919,35.3742,34.2309,35.2605,62600.0],["2019-08-20",35.2405,35.528,34.7524,34.8728,60300.0],["2019-08-21",35.0934,35.1602,34.4716,34.5652,35500.0],["2019-08-22",34.5385,34.7056,33.8498,34.4917,49400.0],["2019-08-23",34.378,34.7056,33.0943,33.2682,66800.0],["2019-08-26",33.5891,33.8365,33.335,33.783,55700.0],["2019-08-27",34.0304,34.0772,32.9606,32.9606,38200.0],["2019-08-28",33.1211,33.6225,32.7601,33.3083,36800.0],["2019-08-29",33.5222,33.9167,33.2548,33.6559,46000.0],["2019-08-30",33.6894,33.9301,33.3818,33.5824,52200.0],["2019-09-03",33.4086,34.0103,33.188,33.8365,33300.0],["2019-09-04",33.9836,34.4114,33.9501,34.1173,30300.0],["2019-09-05",34.2577,34.6388,33.9769,34.3045,51200.0],["2019-09-06",34.2777,34.5986,34.1507,34.4114,31300.0],["2019-09-09",34.271,34.8259,34.271,34.7323,33700.0],["2019-09-10",34.5786,34.8326,34.2376,34.7591,71300.0],["2019-09-11",34.7591,36.1965,34.6655,35.9826,44200.0],["2019-09-12",36.1297,36.1297,35.3675,35.8221,53600.0],["2019-09-13",35.6951,36.4305,35.3006,36.0361,37300.0],["2019-09-16",35.9893,36.3436,35.782,36.2634,40400.0],["2019-09-17",36.1698,36.8785,35.8355,36.7782,48000.0],["2019-09-18",36.8718,36.9186,35.782,36.4172,52900.0],["2019-09-19",36.7247,37.2395,36.2233,36.3035,52000.0],["2019-09-20",36.3302,36.8584,36.0494,36.0494,81100.0],["2019-09-23",36.0896,36.5108,35.8021,36.0695,42300.0],["2019-09-24",36.2634,36.4773,35.5814,35.6015,40700.0],["2019-09-25",35.655,36.4706,35.6349,36.0962,41800.0],["2019-09-26",36.1965,36.698,35.996,36.25,27000.0],["2019-09-27",36.3904,36.5776,35.7151,36.2233,35500.0],["2019-09-30",36.0227,37.0189,36.0227,36.4439,52800.0],["2019-10-01",36.5308,36.6846,35.2004,35.6349,35300.0],["2019-10-02",35.5614,35.9224,35.1669,35.7486,51700.0],["2019-10-03",35.5413,36.1564,35.3341,35.5146,47900.0],["2019-10-04",35.6282,35.8355,35.2472,35.4812,44000.0],["2019-10-07",35.3608,36.0227,35.3608,35.8756,53600.0],["2019-10-08",35.6817,36.0628,35.2338,35.6282,27700.0],["2019-10-09",35.9157,35.9157,35.4477,35.5681,21100.0],["2019-10-10",35.5213,35.996,35.4009,35.782,37300.0],["2019-10-11",36.0762,36.8651,36.0361,36.2634,35700.0],["2019-10-14",36.2233,36.2701,35.8355,36.23,42500.0],["2019-10-15",36.3837,36.9253,36.1364,36.3503,56900.0],["2019-10-16",36.3435,36.6271,36.1815,36.5258,36100.0],["2019-10-17",36.4853,36.8904,36.4178,36.7621,38300.0],["2019-10-18",36.6541,37.0052,36.4111,36.9444,24200.0],["2019-10-21",36.9849,37.363,36.9579,37.2618,32200.0],["2019-10-22",37.336,37.336,36.9647,37.2212,24100.0],["2019-10-23",37.336,37.4711,36.9512,37.2618,22600.0],["2019-10-24",37.4643,37.6196,36.7419,37.5521,30900.0],["2019-10-25",37.5116,37.5926,36.9714,37.0997,42900.0],["2019-10-28",37.1807,37.5048,37.0119,37.2212,32600.0],["2019-10-29",37.2753,38.261,37.1942,37.8221,55900.0],["2019-10-30",37.8086,38.6661,37.5926,38.6391,32200.0],["2019-10-31",38.6796,38.6796,34.8785,36.1478,100200.0],["2019-11-01",36.3706,36.3706,34.8785,35.6549,62000.0],["2019-11-04",35.8709,36.4516,35.6819,36.3638,29000.0],["2019-11-05",36.4718,37.2145,35.9452,36.8972,45400.0],["2019-11-06",36.8702,37.2752,36.1883,36.2963,44600.0],["2019-11-07",36.4246,36.4988,36.0127,36.276,41300.0],["2019-11-08",36.141,37.1065,35.7359,35.7359,38400.0],["2019-11-11",35.5739,35.7967,34.8785,35.5604,38500.0],["2019-11-12",35.5671,35.9182,34.8379,34.9797,35300.0],["2019-11-13",34.8109,35.0878,34.4599,34.6354,35400.0],["2019-11-14",34.6422,35.4456,34.6422,35.216,35100.0],["2019-11-15",35.4523,35.7832,35.081,35.108,64200.0],["2019-11-18",35.0945,35.8169,35.0608,35.5739,41000.0],["2019-11-19",35.6819,35.7157,35.2025,35.4321,35100.0],["2019-11-20",35.216,35.4523,34.8109,34.8312,52500.0],["2019-11-21",34.8109,35.135,34.2776,34.3586,44200.0],["2019-11-22",34.5341,34.6827,34.129,34.3518,25000.0],["2019-11-25",34.4936,35.8642,34.2776,35.6076,41000.0],["2019-11-26",35.5334,36.0532,35.5131,35.7359,45900.0],["2019-11-27",35.7629,36.141,35.5806,36.1072,27900.0],["2019-11-29",35.9114,36.2558,35.7292,35.8777,17000.0],["2019-12-02",35.7832,35.925,34.8245,34.9122,40200.0],["2019-12-03",34.6354,35.2295,34.5274,34.9055,44300.0],["2019-12-04",35.0743,35.4186,34.838,35.0202,45100.0],["2019-12-05",34.9595,35.189,34.5814,34.6084,49600.0],["2019-12-06",34.8987,35.4861,34.7029,35.2701,80100.0],["2019-12-09",35.2633,35.5806,35.027,35.108,48200.0],["2019-12-10",35.1148,35.4051,34.8042,35.3511,34300.0],["2019-12-11",35.4388,35.5199,34.2978,34.4869,57300.0],["2019-12-12",34.4936,34.7637,33.7645,33.8185,37400.0],["2019-12-13",33.7577,34.0548,33.1703,33.886,34600.0],["2019-12-16",34.0683,34.3181,33.6632,33.967,57500.0],["2019-12-17",33.94,34.3856,33.7577,33.9197,74300.0],["2019-12-18",34.075,34.6354,33.859,34.5206,30800.0],["2019-12-19",34.4869,35.0135,34.129,34.9797,53300.0],["2019-12-20",35.081,35.2768,34.7502,34.8244,120800.0],["2019-12-23",34.8042,35.0067,34.3383,34.4801,39700.0],["2019-12-24",34.5409,34.8042,34.2303,34.6084,23800.0],["2019-12-26",34.4936,34.946,34.4329,34.5341,27400.0],["2019-12-27",34.7097,34.8582,34.2303,34.6287,30100.0],["2019-12-30",34.6084,35.0878,34.5274,34.9325,37500.0],["2019-12-31",34.8987,35.7764,34.7569,35.6346,169100.0],["2020-01-02",35.7832,35.7832,34.5746,34.7637,49300.0],["2020-01-03",34.4261,35.5941,34.4261,35.4726,58700.0],["2020-01-06",35.216,35.4456,34.9055,35.3038,68700.0],["2020-01-07",35.1485,35.2498,34.3383,34.7367,49000.0],["2020-01-08",34.7299,35.4996,34.7299,35.4051,115300.0],["2020-01-09",35.5401,35.7292,35.0135,35.0675,64600.0],["2020-01-10",35.108,35.2633,34.8785,35.1148,77900.0],["2020-01-13",35.135,35.979,35.0472,35.9587,56200.0],["2020-01-14",35.9182,36.1343,35.6481,35.9722,78100.0],["2020-01-15",35.979,36.4381,35.8169,36.006,67300.0],["2020-01-16",36.1355,36.8243,36.1287,36.6197,42400.0],["2020-01-17",36.8243,36.9197,36.4015,36.6061,60000.0],["2020-01-21",36.497,37.2403,36.4151,37.1448,69400.0],["2020-01-22",37.2812,37.9563,37.1312,37.8472,109800.0],["2020-01-23",37.9836,38.9519,37.8267,38.836,90200.0],["2020-01-24",38.8974,38.9792,38.1745,38.3859,53700.0],["2020-01-27",37.9563,38.5496,37.9563,38.2222,88700.0],["2020-01-28",38.345,38.7882,38.2359,38.4405,68300.0],["2020-01-29",37.4789,38.1541,35.0854,35.3854,109500.0],["2020-01-30",35.3445,35.5968,34.7035,34.949,57500.0],["2020-01-31",34.6762,34.8194,33.5101,33.6738,83700.0],["2020-02-03",33.7692,33.9124,32.91,33.1896,131400.0],["2020-02-04",33.4624,33.9806,33.0941,33.8102,84600.0],["2020-02-05",33.9465,34.0284,33.476,33.5169,54100.0],["2020-02-06",33.5851,33.8306,33.3805,33.4351,39600.0],["2020-02-07",33.4146,33.4146,32.4804,32.8145,41300.0],["2020-02-10",32.8077,32.9509,32.5008,32.7941,63000.0],["2020-02-11",32.8009,33.0805,32.2349,32.3576,64700.0],["2020-02-12",32.5213,32.7054,32.1531,32.5827,68600.0],["2020-02-13",32.4736,33.3805,32.4736,33.3123,38300.0],["2020-02-14",33.2646,33.6533,33.2646,33.5987,37900.0],["2020-02-18",33.5306,33.7283,33.2919,33.6533,40000.0],["2020-02-19",33.701,33.701,32.3849,32.4054,34600.0],["2020-02-20",32.2349,33.0123,32.2349,32.985,34900.0],["2020-02-21",33.0191,33.2987,32.6645,32.985,24800.0],["2020-02-24",32.3031,32.9032,32.3031,32.7532,36300.0],["2020-02-25",32.835,32.9646,31.7303,32.4327,58000.0],["2020-02-26",32.7463,33.1009,32.3372,32.4667,48100.0],["2020-02-27",31.9826,32.5554,31.4779,31.6212,89200.0],["2020-02-28",30.9392,31.9212,29.0639,29.3299,114900.0],["2020-03-02",29.4321,30.4414,28.7298,30.2777,85400.0],["2020-03-03",30.1414,30.7278,29.248,29.6435,48000.0],["2020-03-04",30.0595,30.496,29.2208,30.2164,66800.0],["2020-03-05",29.7799,30.1891,28.607,30.1482,82400.0],["2020-03-06",29.5617,30.3732,29.2821,30.3459,59200.0],["2020-03-09",23.8676,26.984,23.8608,25.7088,71500.0],["2020-03-10",26.268,27.4682,25.852,27.3523,59500.0],["2020-03-11",26.6772,26.6772,25.7838,26.1862,55000.0],["2020-03-12",24.8359,25.0951,22.531,22.5515,108900.0],["2020-03-13",23.1788,25.0201,22.8993,25.0201,61000.0],["2020-03-16",24.3381,24.7746,19.7692,19.8237,65300.0],["2020-03-17",19.7078,21.3581,18.9713,21.3581,83400.0],["2020-03-18",20.6762,21.3103,17.6552,17.7848,89700.0],["2020-03-19",17.6279,19.2236,17.3074,18.3439,103600.0],["2020-03-20",17.662,20.4375,17.2392,17.4643,136100.0],["2020-03-23",17.2665,19.0395,16.8301,18.8145,64100.0],["2020-03-24",19.4964,20.7853,19.1214,20.7853,60100.0],["2020-03-25",21.3581,22.2855,19.8919,20.8875,101400.0],["2020-03-26",20.9148,23.7517,20.9148,23.7107,107300.0],["2020-03-27",22.8788,22.8788,21.399,22.231,86200.0],["2020-03-30",22.2582,23.2266,21.2694,21.8764,112000.0],["2020-03-31",21.965,22.3742,20.4852,22.3264,157900.0],["2020-04-01",21.249,21.249,19.3737,20.4443,82800.0],["2020-04-02",20.3761,21.4877,19.5646,20.1715,100500.0],["2020-04-03",19.9056,20.0351,18.1462,18.9168,86800.0],["2020-04-06",19.7692,21.4604,19.7692,21.4604,79500.0],["2020-04-07",22.5719,23.588,22.3537,23.1106,126300.0],["2020-04-08",23.3971,24.4404,22.7356,24.2222,70800.0],["2020-04-09",24.8428,26.5544,23.8267,25.511,87700.0],["2020-04-13",25.4497,25.4497,23.6562,24.1335,53800.0],["2020-04-14",24.6791,25.1564,23.888,24.0108,41600.0],["2020-04-15",23.1523,23.2007,21.816,22.0168,50000.0],["2020-04-16",22.0514,22.0999,20.0644,20.3759,91300.0],["2020-04-17",20.9298,21.636,20.4729,21.4352,63300.0],["2020-04-20",20.6806,21.3176,20.0159,20.3829,36400.0],["2020-04-21",19.7805,20.6875,19.7805,20.099,70800.0],["2020-04-22",20.5075,20.5075,19.1228,19.1989,52800.0],["2020-04-23",19.012,19.8567,18.9428,19.2336,68100.0],["2020-04-24",19.3443,19.7874,18.9151,19.3997,32400.0],["2020-04-27",19.3651,21.2622,19.3651,20.9714,56000.0],["2020-04-28",21.8576,22.7438,21.6014,22.4253,50900.0],["2020-04-29",23.0623,24.6755,23.0623,24.3224,65200.0],["2020-04-30",23.7339,23.7339,22.273,22.5846,65300.0],["2020-05-01",22.0791,23.3392,21.4976,22.5846,53600.0],["2020-05-04",22.1622,22.8753,20.9091,22.2661,52500.0],["2020-05-05",22.5361,22.8407,21.0337,21.3314,60600.0],["2020-05-06",21.3383,21.3383,20.3067,20.4452,37100.0],["2020-05-07",21.0129,21.8645,20.3344,20.729,63800.0],["2020-05-08",21.0614,21.9545,20.8606,21.7191,42900.0],["2020-05-11",21.2483,21.8022,20.2306,20.2859,56400.0],["2020-05-12",20.2929,20.2929,18.6381,18.8182,56200.0],["2020-05-13",18.7628,18.7628,17.5373,17.9735,53900.0],["2020-05-14",17.8489,18.6866,16.3257,18.5897,91000.0],["2020-05-15",18.7143,18.8735,17.8627,18.7351,52700.0],["2020-05-18",19.4551,20.9298,19.2336,20.9091,111400.0],["2020-05-19",20.5767,20.8052,19.8982,20.3898,46300.0],["2020-05-20",21.1029,21.3176,20.7152,20.8468,41700.0],["2020-05-21",20.9367,21.7745,20.9298,21.5045,67200.0],["2020-05-22",21.5045,21.5045,20.3206,20.7083,29500.0],["2020-05-26",21.3037,22.4807,21.3037,22.0791,51800.0],["2020-05-27",22.8684,23.2838,22.0514,23.1454,51200.0],["2020-05-28",23.6923,23.6923,21.8299,21.9891,41800.0],["2020-05-29",21.8784,21.8784,20.8121,21.0337,71800.0],["2020-06-01",21.1583,22.3838,21.1583,21.7814,45800.0],["2020-06-02",22.1484,22.6469,22.1345,22.3768,26800.0],["2020-06-03",22.8753,24.5162,22.7299,24.3154,80700.0],["2020-06-04",23.9831,25.4578,23.5954,25.2363,54100.0],["2020-06-05",26.6833,27.9226,26.2886,26.8425,61500.0],["2020-06-08",27.2718,28.2618,27.2718,27.9849,48700.0],["2020-06-09",27.1402,27.1679,26.3925,26.7871,36700.0],["2020-06-10",26.3371,26.3371,24.8624,25.4509,41700.0],["2020-06-11",23.9485,24.3501,22.5292,22.7161,53100.0],["2020-06-12",23.7685,24.2254,22.8684,23.8723,49800.0],["2020-06-15",22.633,24.1493,22.633,23.9623,44900.0],["2020-06-16",24.9247,25.0701,24.2254,24.6408,37400.0],["2020-06-17",24.5647,24.5647,23.3323,23.4154,38100.0],["2020-06-18",23.0484,23.8169,22.8476,22.9861,41000.0],["2020-06-19",23.2492,23.2492,22.3284,22.4945,132000.0],["2020-06-22",22.2591,22.5638,21.8645,22.4461,47100.0],["2020-06-23",22.9723,22.9723,21.9891,22.3007,44300.0],["2020-06-24",21.8299,22.093,20.4244,21.2275,80300.0],["2020-06-25",20.916,21.546,20.5975,21.1929,74100.0],["2020-06-26",20.8744,21.1652,20.5698,20.8121,109200.0],["2020-06-29",21.2483,22.2522,21.0752,21.9337,47100.0],["2020-06-30",21.7537,22.3422,21.4283,22.3422,115000.0],["2020-07-01",22.4461,22.7784,21.9684,22.5638,72600.0],["2020-07-02",22.9307,23.1592,22.3215,22.4599,37700.0],["2020-07-06",23.0277,23.0277,22.5015,22.7438,62400.0],["2020-07-07",22.3838,22.3838,21.5391,22.0514,74200.0],["2020-07-08",21.9268,21.9614,20.9506,21.2622,38700.0],["2020-07-09",21.1237,21.1791,20.4106,20.7429,48800.0],["2020-07-10",20.7914,21.4352,20.6806,21.2691,39500.0],["2020-07-13",21.6014,21.7676,20.9437,21.2622,30200.0],["2020-07-14",21.2137,21.6291,20.7914,21.3937,47700.0],["2020-07-15",22.0584,22.6607,21.8576,21.9891,73200.0],["2020-07-16",22.0384,22.0384,21.1372,21.3836,57600.0],["2020-07-17",21.3695,21.5244,20.8907,21.3625,43500.0],["2020-07-20",21.2005,21.2005,20.4542,20.94,59100.0],["2020-07-21",21.1442,21.6512,20.9893,21.5455,65800.0],["2020-07-22",21.3273,21.9187,21.109,21.8342,51500.0],["2020-07-23",21.6441,21.8061,21.2991,21.7075,41600.0],["2020-07-24",21.6864,21.8624,21.278,21.3554,82500.0],["2020-07-27",21.2639,21.6019,20.8485,21.6019,44000.0],["2020-07-28",21.4258,22.5242,21.4258,22.1581,36700.0],["2020-07-29",22.3412,22.5313,21.9539,22.3341,36300.0],["2020-07-30",21.9187,22.0032,21.5596,21.8201,40300.0],["2020-07-31",21.616,21.623,20.4542,21.623,108400.0],["2020-08-03",21.7004,21.7004,20.6443,21.0104,45000.0],["2020-08-04",20.8696,21.7004,20.771,21.6371,34400.0],["2020-08-05",21.792,21.792,21.2498,21.7075,46800.0],["2020-08-06",21.7004,21.9187,21.4681,21.7357,32600.0],["2020-08-07",21.5878,22.2496,21.4329,22.1792,29500.0],["2020-08-10",22.489,23.2565,22.3482,22.7566,42100.0],["2020-08-11",23.2565,23.6931,22.6792,22.7848,46400.0],["2020-08-12",23.0382,23.1439,22.5102,22.7144,31700.0],["2020-08-13",22.4679,23.172,21.799,21.8413,34800.0],["2020-08-14",21.6864,22.2496,21.4681,21.799,42800.0],["2020-08-17",21.6652,21.8835,21.4681,21.7286,27700.0],["2020-08-18",21.6089,21.6089,20.6161,20.7499,48500.0],["2020-08-19",20.7429,20.8837,19.4262,19.5107,78500.0],["2020-08-20",19.1938,20.6232,19.1657,20.0599,65000.0],["2020-08-21",19.8064,19.8487,19.2431,19.3769,96900.0],["2020-08-24",19.6163,20.3556,19.3276,20.257,52600.0],["2020-08-25",20.7429,20.8626,20.4401,20.5668,60800.0],["2020-08-26",20.3979,20.5387,19.2783,19.3487,48200.0],["2020-08-27",19.4544,20.0528,19.3699,19.8768,51900.0],["2020-08-28",19.9402,20.0036,19.56,19.9965,46500.0],["2020-08-31",19.8698,20.0247,19.567,19.729,67900.0],["2020-09-01",19.7219,19.905,19.5811,19.7994,41500.0],["2020-09-02",19.7571,19.9472,19.56,19.9191,51900.0],["2020-09-03",19.9261,20.25,19.6797,19.9613,92700.0],["2020-09-04",20.1444,20.1796,19.7219,19.8909,89400.0],["2020-09-08",19.7994,19.8205,19.2783,19.6726,106200.0],["2020-09-09",19.8205,19.8698,18.8488,18.9192,94500.0],["2020-09-10",18.8629,18.8629,18.025,18.0532,96400.0],["2020-09-11",18.025,18.025,17.3491,17.6871,98800.0],["2020-09-14",17.8279,18.2574,17.8138,18.0602,74800.0],["2020-09-15",18.1377,18.7855,17.9687,18.3489,91800.0],["2020-09-16",18.532,18.9544,18.2292,18.7221,124000.0],["2020-09-17",18.4475,18.4616,18.0673,18.2503,93800.0],["2020-09-18",18.2503,18.5461,17.7575,18.1729,785600.0],["2020-09-21",17.7082,17.9898,16.5394,16.9196,117900.0],["2020-09-22",16.8985,17.6659,16.8985,17.2646,106300.0],["2020-09-23",17.2012,17.5674,17.0182,17.2223,115500.0],["2020-09-24",17.4758,18.2151,17.1167,17.7504,91300.0],["2020-09-25",17.5603,18.1588,17.5603,18.0109,91400.0],["2020-09-28",18.3067,19.1234,18.2363,18.8981,84700.0],["2020-09-29",18.8981,18.9192,18.1658,18.8911,93000.0],["2020-09-30",19.0741,19.4192,18.5672,18.715,134200.0],["2020-10-01",18.7995,19.2431,18.6094,19.0953,79800.0],["2020-10-02",18.7151,19.5529,18.5179,19.4332,53600.0],["2020-10-05",19.6445,19.7571,19.2854,19.4896,64700.0],["2020-10-06",19.6163,20.1937,19.398,19.4614,81900.0],["2020-10-07",19.6163,19.7642,19.0389,19.222,93500.0],["2020-10-08",19.4403,19.7571,19.2361,19.6586,47700.0],["2020-10-09",19.7994,19.7994,19.3558,19.5248,38300.0],["2020-10-12",19.5952,20.0951,19.2995,20.0106,62200.0],["2020-10-13",19.9472,19.9472,19.2713,19.4966,83800.0],["2020-10-14",19.6233,19.7782,19.3558,19.4473,73100.0],["2020-10-15",18.9017,19.3971,18.2844,19.275,66400.0],["2020-10-16",19.1889,19.2032,18.7653,18.9448,44000.0],["2020-10-19",18.9161,19.0094,18.3777,18.4207,63000.0],["2020-10-20",18.6146,18.7151,18.3203,18.3992,66000.0],["2020-10-21",18.4423,18.4423,17.8321,18.1264,84300.0],["2020-10-22",18.1767,18.6935,18.1192,18.6505,55000.0],["2020-10-23",18.8012,19.1817,18.6505,19.0238,43400.0],["2020-10-26",18.7366,18.7366,18.1982,18.4997,44700.0],["2020-10-27",18.6289,18.8658,17.9613,17.9613,50800.0],["2020-10-28",17.947,18.3274,17.4516,17.5737,70700.0],["2020-10-29",17.5737,18.1192,17.3224,17.9972,70500.0],["2020-10-30",17.9182,18.0403,17.5952,17.7675,62000.0],["2020-11-02",18.0475,18.27,17.789,18.2126,39200.0],["2020-11-03",18.5428,18.9233,18.3131,18.8012,61300.0],["2020-11-04",18.5787,18.5787,17.7818,17.9182,42900.0],["2020-11-05",17.99,18.3346,17.8034,17.8823,33800.0],["2020-11-06",18.0977,18.2269,17.2937,17.2937,56300.0],["2020-11-09",18.5213,21.0338,18.5213,20.2729,133900.0],["2020-11-10",20.4811,21.5866,20.3231,21.2923,83200.0],["2020-11-11",21.4287,21.4287,20.1724,20.6246,44000.0],["2020-11-12",20.4093,20.6246,19.9857,20.438,88300.0],["2020-11-13",20.718,21.2061,20.6605,21.1056,50000.0],["2020-11-16",21.8235,22.2399,21.3712,22.1896,92200.0],["2020-11-17",21.9886,22.6203,21.6153,22.4696,44400.0],["2020-11-18",22.6132,22.8501,21.8522,21.8522,94200.0],["2020-11-19",21.6871,21.9312,21.2707,21.8881,52300.0],["2020-11-20",21.5938,21.9384,21.3928,21.7732,32100.0],["2020-11-23",21.9025,23.4674,21.9025,23.209,57700.0],["2020-11-24",23.69,24.3504,23.3454,23.9053,40800.0],["2020-11-25",23.8982,23.8982,22.7639,23.2234,35700.0],["2020-11-27",23.2018,23.2018,22.4552,22.9147,21700.0],["2020-11-30",22.6778,22.8501,22.2901,22.3978,62400.0],["2020-12-01",22.8285,23.2736,22.4696,22.9434,41900.0],["2020-12-02",22.8429,23.489,22.7711,23.3095,34200.0],["2020-12-03",23.1229,23.8694,23.1229,23.6325,44000.0],["2020-12-04",23.9341,24.3145,23.6972,24.3002,37400.0],["2020-12-07",24.2643,24.2643,23.4387,23.4818,71200.0],["2020-12-08",23.2377,23.7977,23.2377,23.69,40600.0],["2020-12-09",23.8192,23.9197,23.4961,23.8623,43800.0],["2020-12-10",23.6397,23.8192,23.3669,23.69,34600.0],["2020-12-11",23.5536,23.8048,23.0726,23.7331,38800.0],["2020-12-14",23.8048,24.6806,23.8048,23.8264,56700.0],["2020-12-15",23.9341,24.8458,23.69,24.8386,48700.0],["2020-12-16",24.8314,25.2334,24.5155,24.6806,51700.0],["2020-12-17",24.7237,24.8673,24.1494,24.7668,39800.0],["2020-12-18",24.7165,25.1186,23.5967,23.7474,237800.0],["2020-12-21",23.3239,23.4746,22.4265,23.0295,51100.0],["2020-12-22",23.0367,23.4244,22.8142,23.0367,27700.0],["2020-12-23",23.1372,23.6182,23.008,23.1229,40900.0],["2020-12-24",23.0511,23.2234,22.8357,23.209,21400.0],["2020-12-28",23.331,23.891,23.13,23.1875,49800.0],["2020-12-29",23.331,23.532,22.527,22.8572,69000.0],["2020-12-30",22.9865,23.0941,22.728,22.7783,39600.0],["2020-12-31",22.6275,23.2521,22.4624,22.7424,140200.0],["2021-01-04",23.0295,23.13,22.3619,22.4265,58600.0],["2021-01-05",22.4696,23.1875,22.4696,22.6132,60900.0],["2021-01-06",22.929,24.3073,22.929,23.8048,103100.0],["2021-01-07",23.8479,23.8479,23.0295,23.2377,52500.0],["2021-01-08",23.3023,23.3167,22.8285,23.3167,73000.0],["2021-01-11",23.0511,23.3023,22.807,23.0152,56300.0],["2021-01-12",23.0152,23.2162,22.7926,22.9721,102500.0],["2021-01-13",23.0223,23.2808,22.7854,22.9865,123400.0],["2021-01-14",23.2127,23.5339,22.9938,23.3222,76100.0],["2021-01-15",23.0376,23.3806,22.7821,23.2419,69200.0],["2021-01-19",23.2419,23.2784,22.8697,23.0887,129700.0],["2021-01-20",23.147,23.512,23.147,23.3149,69000.0],["2021-01-21",23.2784,23.3368,22.6288,22.8405,75100.0],["2021-01-22",22.6653,23.0157,22.1981,23.0157,55500.0],["2021-01-25",22.8113,23.2784,22.4244,22.8916,37900.0],["2021-01-26",23.3587,23.3733,22.7602,23.0303,49600.0],["2021-01-27",22.6288,22.9719,22.2565,22.4098,65200.0],["2021-01-28",22.6142,22.9062,22.3368,22.7018,52300.0],["2021-01-29",22.5923,22.7529,21.6433,21.8477,127000.0],["2021-02-01",21.9937,22.1981,21.6506,22.1032,81000.0],["2021-02-02",22.3149,22.5193,21.9572,22.22,50800.0],["2021-02-03",22.1689,22.3952,21.7966,22.3952,35400.0],["2021-02-04",22.3295,23.1762,22.3295,23.023,65300.0],["2021-02-05",23.2565,23.4901,23.0011,23.3368,35400.0],["2021-02-08",23.3733,23.7237,23.2273,23.6945,32600.0],["2021-02-09",23.731,24.2639,23.5558,24.2201,35600.0],["2021-02-10",24.3734,25.2055,24.3734,24.68,43300.0],["2021-02-11",24.753,25.4172,24.242,24.6508,57600.0],["2021-02-12",24.6143,24.7676,24.5121,24.7238,28100.0],["2021-02-16",24.8771,25.1982,24.5924,25.1106,32200.0],["2021-02-17",24.9355,25.388,24.7238,25.1836,30100.0],["2021-02-18",25.2274,25.3734,24.8114,24.9646,28300.0],["2021-02-19",24.9355,25.7092,24.8187,25.5705,37700.0],["2021-02-22",25.5121,26.6436,25.5121,26.5779,30400.0],["2021-02-23",26.5633,28.1035,26.5633,27.1034,62000.0],["2021-02-24",27.0888,28.0378,27.0888,27.8407,38300.0],["2021-02-25",28.1181,28.2641,26.5706,26.629,46200.0],["2021-02-26",26.7749,26.7749,25.7749,25.8552,85300.0],["2021-03-01",26.264,27.0815,26.0377,26.775,31500.0],["2021-03-02",26.6655,26.6655,26.1618,26.2275,21300.0],["2021-03-03",26.4538,27.7531,26.4465,27.5414,40500.0],["2021-03-04",28.0889,29.0159,27.0669,27.2859,96800.0],["2021-03-05",27.7896,28.5415,27.2567,28.5415,48800.0],["2021-03-08",28.7969,31.0452,28.4977,30.8481,56200.0],["2021-03-09",30.9941,30.9941,29.8335,29.9868,44300.0],["2021-03-10",29.87,31.1182,29.7605,31.089,58200.0],["2021-03-11",31.1036,31.1839,30.4758,30.6583,38300.0],["2021-03-12",30.8627,31.1328,30.4102,30.8773,52900.0],["2021-03-15",30.7459,31.0671,30.1255,30.9941,57300.0],["2021-03-16",30.8773,30.8773,29.8481,30.016,47700.0],["2021-03-17",30.1328,30.1328,29.6364,29.9722,20800.0],["2021-03-18",29.8627,30.4978,29.4612,29.7532,22200.0],["2021-03-19",29.5415,29.7824,28.8407,28.8772,141000.0],["2021-03-22",28.6875,28.848,27.994,28.6291,65600.0],["2021-03-23",28.2203,28.7677,28.2057,28.4028,34800.0],["2021-03-24",28.8334,29.5488,28.3225,28.3225,25800.0],["2021-03-25",28.1911,29.1619,27.9137,28.8407,34700.0],["2021-03-26",29.1692,29.9649,28.8845,29.9649,33400.0],["2021-03-29",29.8627,29.9722,29.0159,29.3809,43100.0],["2021-03-30",29.8846,30.0233,29.6072,29.7167,33200.0],["2021-03-31",29.2933,29.6072,28.9575,29.2787,51500.0],["2021-04-01",29.3882,30.016,28.8918,30.016,26800.0],["2021-04-05",30.4686,30.4686,29.286,29.8408,54500.0],["2021-04-06",29.7459,29.9357,29.4028,29.9284,31500.0],["2021-04-07",29.7824,29.8992,29.3517,29.5999,30900.0],["2021-04-08",29.3736,29.7897,29.3079,29.7605,14200.0],["2021-04-09",29.724,29.9503,29.5342,29.8408,23900.0],["2021-04-12",30.0671,30.0671,29.213,29.9284,35400.0],["2021-04-13",29.9138,30.0598,29.6948,29.9722,111900.0],["2021-04-14",29.5507,30.0979,29.4989,29.4989,26000.0],["2021-04-15",29.8465,29.8834,29.4028,29.8834,25100.0],["2021-04-16",30.1201,30.1201,29.5137,29.913,84600.0],["2021-04-19",29.876,30.194,29.4028,30.1866,26200.0],["2021-04-20",30.1792,30.4676,29.5876,30.0165,24100.0],["2021-04-21",29.8391,30.5786,29.7873,30.4011,29100.0],["2021-04-22",30.586,30.586,29.9648,30.0387,21200.0],["2021-04-23",30.3789,30.9187,30.2458,30.6082,36800.0],["2021-04-26",30.83,30.904,30.4085,30.6673,24200.0],["2021-04-27",30.6303,31.0075,30.3493,30.5194,17300.0],["2021-04-28",30.7708,31.1184,30.6673,31.1184,22600.0],["2021-04-29",31.4512,32.028,31.4364,32.0132,33700.0],["2021-04-30",31.9541,32.1241,31.7248,31.9319,61000.0],["2021-05-03",32.1685,32.7157,32.0058,32.3978,59700.0],["2021-05-04",32.2277,32.5826,31.9614,32.0946,34700.0],["2021-05-05",32.2425,32.2425,31.4142,31.673,49300.0],["2021-05-06",31.6213,32.7971,31.5251,32.6714,54400.0],["2021-05-07",32.5383,33.2334,32.2499,32.4569,55800.0],["2021-05-10",32.4052,32.664,32.3386,32.3386,52000.0],["2021-05-11",31.9836,32.4495,31.5473,31.6435,57300.0],["2021-05-12",31.5917,31.7988,30.4824,30.6303,53400.0],["2021-05-13",30.5416,31.6656,30.5416,31.3551,46000.0],["2021-05-14",31.392,31.9762,31.1998,31.8431,31300.0],["2021-05-17",31.8061,31.9245,31.503,31.8579,24300.0],["2021-05-18",31.9984,32.1389,31.7766,31.8283,28700.0],["2021-05-19",31.4364,31.6361,30.5712,31.074,21200.0],["2021-05-20",30.9261,31.2367,30.6525,31.2367,26400.0],["2021-05-21",31.5547,31.5547,30.9853,31.2293,26900.0],["2021-05-24",31.2515,31.4438,31.148,31.3477,33700.0],["2021-05-25",31.4438,31.7544,31.2885,31.3551,39800.0],["2021-05-26",31.6139,32.1315,31.2293,31.8209,34400.0],["2021-05-27",32.1907,32.5087,32.0946,32.3164,32700.0],["2021-05-28",32.4495,32.8784,32.3164,32.871,81800.0],["2021-06-01",32.8636,33.7215,32.8636,33.6179,44900.0],["2021-06-02",33.8916,33.8916,33.2186,33.4035,28600.0],["2021-06-03",33.2334,33.2334,32.6048,33.0115,38800.0],["2021-06-04",32.9968,32.9968,32.4052,32.7601,35200.0],["2021-06-07",32.7379,33.4922,32.7379,33.2408,39100.0],["2021-06-08",33.3961,34.0542,33.3961,33.9359,30600.0],["2021-06-09",34.106,34.4758,34.0616,34.3205,32100.0],["2021-06-10",34.6089,34.6089,34.0469,34.18,32100.0],["2021-06-11",34.1134,34.3722,34.0395,34.3057,45300.0],["2021-06-14",34.3796,34.8603,34.3796,34.8012,36500.0],["2021-06-15",34.9269,35.097,34.4092,34.8751,32000.0],["2021-06-16",34.6976,35.3484,34.6976,35.1487,50100.0],["2021-06-17",35.3706,35.3706,34.0912,34.3722,57000.0],["2021-06-18",33.825,34.1282,33.2704,33.4627,97800.0],["2021-06-21",33.7584,34.986,33.4479,34.7568,76000.0],["2021-06-22",34.6015,34.7272,33.9137,34.0025,47500.0],["2021-06-23",33.9729,34.069,33.6105,33.6919,47400.0],["2021-06-24",33.6179,33.899,33.2334,33.8472,44000.0],["2021-06-25",33.7585,34.3501,33.6253,34.2761,131800.0],["2021-06-28",34.2022,34.2022,33.2112,33.6475,55100.0],["2021-06-29",33.7067,34.0543,33.5218,33.8176,19800.0],["2021-06-30",33.6475,34.2909,33.5662,33.6105,39200.0],["2021-07-01",34.0025,34.6459,33.6549,34.3205,35800.0],["2021-07-02",34.2983,34.6089,33.8028,34.0543,14600.0],["2021-07-06",33.9211,33.9211,33.189,33.825,21200.0],["2021-07-07",33.5218,33.9803,33.0855,33.4627,39000.0],["2021-07-08",33.0189,33.2408,32.5309,32.7231,39800.0],["2021-07-09",32.9598,33.9285,32.9598,33.7363,36100.0],["2021-07-12",33.6993,34.498,33.5366,34.18,32200.0],["2021-07-13",34.2465,34.2465,33.3,33.3369,32100.0],["2021-07-14",33.5144,33.7363,33.2778,33.544,39800.0],["2021-07-15",33.3044,33.4916,32.9376,33.3419,49300.0],["2021-07-16",33.559,33.7461,32.9751,33.0574,32600.0],["2021-07-19",32.2789,32.2789,31.4255,31.8148,48400.0],["2021-07-20",32.0543,33.7237,32.0543,33.3419,50400.0],["2021-07-21",33.6937,34.1354,33.6937,33.9108,36400.0],["2021-07-22",33.7386,33.9407,32.8703,33.0724,34300.0],["2021-07-23",33.0649,33.544,33.0649,33.4542,13600.0],["2021-07-26",33.529,33.529,33.0649,33.5215,10500.0],["2021-07-27",33.1847,33.9108,33.1847,33.8809,22000.0],["2021-07-28",33.9183,33.9183,33.3568,33.6413,19400.0],["2021-07-29",33.9407,34.2926,33.6862,33.8734,24200.0],["2021-07-30",34.0006,34.7492,33.8434,34.1354,76500.0],["2021-08-02",34.5546,34.6219,33.5066,33.5739,25500.0],["2021-08-03",33.6862,34.3824,33.5515,34.0605,41000.0],["2021-08-04",33.6638,33.9707,33.267,33.3344,23500.0],["2021-08-05",33.3344,34.2851,33.3344,34.2402,15100.0],["2021-08-06",34.9214,35.4229,34.5696,34.9513,14600.0],["2021-08-09",34.607,34.607,33.821,34.2701,13800.0],["2021-08-10",34.2177,34.9214,34.2177,34.7792,23300.0],["2021-08-11",34.7717,34.9139,34.622,34.9139,23100.0],["2021-08-12",35.1085,35.1085,34.4797,34.8615,14400.0],["2021-08-13",34.8989,35.146,34.3899,35.146,7200.0],["2021-08-16",34.8091,35.1385,34.5172,34.7717,21600.0],["2021-08-17",34.3899,34.8016,34.1129,34.6294,20500.0],["2021-08-18",34.4573,34.6594,33.9557,34.2252,12400.0],["2021-08-19",33.7761,34.1728,33.6039,34.068,20000.0],["2021-08-20",33.8359,34.4647,33.514,34.2177,29000.0],["2021-08-23",34.4123,34.4123,34.0605,34.2252,10000.0],["2021-08-24",34.33,34.33,33.6488,33.8509,23100.0],["2021-08-25",34.0306,34.592,33.5665,34.083,23500.0],["2021-08-26",34.0006,34.2776,33.5365,33.544,20600.0],["2021-08-27",33.8659,34.8316,33.7761,34.6444,36900.0],["2021-08-30",33.6188,34.7567,33.6188,34.6968,25000.0],["2021-08-31",34.854,34.854,34.3824,34.4947,33400.0],["2021-09-01",34.6444,34.6444,34.0156,34.3674,10000.0],["2021-09-02",34.1803,34.4348,34.1503,34.4273,15300.0],["2021-09-03",34.5097,34.5097,33.7162,34.0381,16900.0],["2021-09-07",34.0231,34.0231,33.3568,33.4392,26500.0],["2021-09-08",33.2895,33.5889,33.0874,33.3419,28100.0],["2021-09-09",33.3194,33.559,32.9975,32.9975,39200.0],["2021-09-10",33.1472,33.4093,32.6232,32.6981,30000.0],["2021-09-13",32.8328,33.6338,32.8328,33.5515,37500.0],["2021-09-14",33.7386,33.7386,32.9676,33.252,35000.0],["2021-09-15",33.2895,33.821,33.1023,33.4167,31300.0],["2021-09-16",33.3419,33.4092,32.9376,33.0874,16600.0],["2021-09-17",33.2595,33.2595,32.5409,32.5484,126200.0],["2021-09-20",32.1591,33.0948,32.1441,32.7355,34400.0],["2021-09-21",32.7355,33.9707,32.6906,32.7355,10000.0],["2021-09-22",32.7954,33.3194,32.7954,33.2146,20100.0],["2021-09-23",33.2296,33.5889,32.8403,33.3568,16800.0],["2021-09-24",33.1697,33.6188,32.6532,32.6532,39300.0],["2021-09-27",32.8029,33.3568,32.4885,32.5858,18900.0],["2021-09-28",32.466,32.7804,32.3388,32.6157,25000.0],["2021-09-29",32.6158,33.4167,32.5783,33.2071,19000.0],["2021-09-30",33.514,33.514,32.9152,32.9826,43100.0],["2021-10-01",33.2146,34.5621,32.9526,34.3375,42100.0],["2021-10-04",34.1054,34.4273,33.6413,34.2327,19200.0],["2021-10-05",34.4348,34.6594,34.0156,34.315,28900.0],["2021-10-06",34.1054,34.3525,33.5664,34.2477,12100.0],["2021-10-07",34.2102,35.0112,34.2102,34.7717,20900.0],["2021-10-08",34.8241,35.0112,34.5097,34.5995,11500.0],["2021-10-11",34.6743,34.6743,34.2626,34.4797,11400.0],["2021-10-12",34.7866,35.2807,34.7866,35.0262,15400.0],["2021-10-13",34.9813,35.4604,34.4872,35.3032,17100.0],["2021-10-14",35.4092,35.6667,35.2123,35.394,25800.0],["2021-10-15",35.9697,35.9697,34.7427,34.7578,32000.0],["2021-10-18",34.5988,35.1895,34.5988,35.1744,8500.0],["2021-10-19",35.182,36.1742,35.0684,35.2198,13600.0],["2021-10-20",35.0002,35.7273,35.0002,35.6364,19800.0],["2021-10-21",35.7803,35.8485,35.4395,35.6743,23400.0],["2021-10-22",35.8031,35.8031,35.2729,35.3789,18100.0],["2021-10-25",35.4471,35.4471,34.9169,34.9547,32200.0],["2021-10-26",34.9169,35.2274,34.5988,34.5988,20900.0],["2021-10-27",34.6972,34.7275,34.2579,34.3715,17600.0],["2021-10-28",35.2577,35.9621,34.4927,35.4925,24400.0],["2021-10-29",35.5986,35.8712,35.129,35.1441,51500.0],["2021-11-01",35.5228,36.7271,35.1062,36.5908,37900.0],["2021-11-02",36.7347,36.7347,36.0076,36.3863,19100.0],["2021-11-03",36.0682,37.6966,35.8258,37.3406,31200.0],["2021-11-04",37.5678,37.5678,36.159,37.2421,32900.0],["2021-11-05",37.7193,38.916,37.583,38.7721,36600.0],["2021-11-08",38.9994,38.9994,37.3406,37.9163,25100.0],["2021-11-09",38.2268,39.2493,38.0677,38.9918,25200.0],["2021-11-10",39.0978,39.1584,38.7267,38.9766,20300.0],["2021-11-11",39.0599,39.0902,38.6964,38.8782,14400.0],["2021-11-12",38.8327,38.863,38.3555,38.3707,15100.0],["2021-11-15",38.6812,39.2872,38.3783,39.2796,20900.0],["2021-11-16",38.7797,39.166,38.4237,38.9766,20200.0],["2021-11-17",38.7418,39.1811,38.2571,39.0751,36500.0],["2021-11-18",38.9842,40.696,38.9842,40.6732,45700.0],["2021-11-19",40.1279,40.393,39.3629,39.8704,28200.0],["2021-11-22",40.0143,40.9535,39.4841,40.4915,36600.0],["2021-11-23",40.9611,41.2489,40.2718,40.6429,33400.0],["2021-11-24",40.5521,41.0444,40.4233,40.7869,21900.0],["2021-11-26",40.1203,40.34,38.0299,38.7646,26400.0],["2021-11-29",38.507,38.7645,37.8632,38.1056,37000.0],["2021-11-30",37.6209,38.2874,37.0301,37.2876,54200.0],["2021-12-01",38.1965,38.7115,36.765,36.765,31400.0],["2021-12-02",37.5906,38.8782,37.333,38.5146,31000.0],["2021-12-03",39.3705,39.3705,38.1359,38.4616,33100.0],["2021-12-06",39.325,39.9234,39.325,39.5371,34500.0],["2021-12-07",39.8552,40.143,39.6962,39.8931,32500.0],["2021-12-08",39.878,40.3854,39.7492,39.7946,44900.0],["2021-12-09",39.3402,40.1885,39.1433,39.3856,33000.0],["2021-12-10",39.9082,39.9082,38.5222,38.6585,42900.0],["2021-12-13",38.3025,39.0448,38.1283,38.3252,40200.0],["2021-12-14",38.2722,38.6206,38.2647,38.4389,62200.0],["2021-12-15",38.6206,39.3326,37.992,39.2493,63400.0],["2021-12-16",39.4462,39.8401,38.757,38.8554,40800.0],["2021-12-17",38.6964,39.4386,37.7496,37.9314,289000.0],["2021-12-20",37.4997,38.348,36.818,38.1586,87600.0],["2021-12-21",38.6585,39.522,38.6585,39.0524,48700.0],["2021-12-22",38.8782,39.6507,38.7494,39.5674,36100.0],["2021-12-23",39.8022,39.8022,39.2341,39.3781,25900.0],["2021-12-27",39.7113,39.9991,39.3705,39.9916,46200.0],["2021-12-28",39.8931,40.3021,39.8174,40.0522,34300.0],["2021-12-29",40.143,40.143,39.8098,40.1128,16000.0],["2021-12-30",40.1431,40.4233,39.7492,39.7946,116800.0],["2021-12-31",39.9764,40.4006,39.9461,40.1582,25200.0],["2022-01-03",40.0976,40.8172,39.9234,40.6505,28600.0],["2022-01-04",40.802,41.9911,40.802,41.4079,32300.0],["2022-01-05",41.62,41.62,40.6354,40.7793,44100.0],["2022-01-06",40.6429,41.4307,40.5899,41.0974,17900.0],["2022-01-07",40.9611,41.4837,40.6278,40.7187,34800.0],["2022-01-10",40.7414,41.211,40.3248,40.855,31800.0],["2022-01-11",40.696,40.9156,40.1052,40.3854,32900.0],["2022-01-12",40.3778,40.7187,40.2036,40.287,35100.0],["2022-01-13",40.4401,41.4813,40.2946,40.8229,24500.0],["2022-01-14",40.731,40.731,40.1415,40.5856,28600.0],["2022-01-18",40.5243,40.5473,39.751,39.9424,28000.0],["2022-01-19",39.8046,40.2563,38.5796,38.6792,27200.0],["2022-01-20",38.7787,39.1692,37.5614,37.6303,25300.0],["2022-01-21",37.5154,38.7481,37.5154,37.837,73900.0],["2022-01-24",37.5001,38.5413,36.9642,38.4877,44800.0],["2022-01-25",38.0667,38.8629,37.2475,38.526,26900.0],["2022-01-26",38.9318,39.4065,37.5001,37.7604,29400.0],["2022-01-27",37.8523,38.4342,36.4742,36.9795,26700.0],["2022-01-28",36.7575,38.3193,36.0837,38.2351,43900.0],["2022-01-31",37.9748,38.1126,37.1249,37.8063,29900.0],["2022-02-01",37.8982,37.8982,37.1709,37.3699,22900.0],["2022-02-02",37.4235,37.4695,37.1173,37.3163,27800.0],["2022-02-03",37.3163,37.324,36.4742,36.6196,31100.0],["2022-02-04",36.5278,36.5354,35.632,36.2062,28400.0],["2022-02-07",36.1756,36.8876,35.9459,36.0607,30500.0],["2022-02-08",36.3517,36.4665,35.8923,35.9153,24000.0],["2022-02-09",36.0684,36.5354,35.9153,36.4282,30900.0],["2022-02-10",35.8004,36.4971,35.4789,35.8234,33700.0],["2022-02-11",35.9306,36.4435,35.6396,35.9995,30500.0],["2022-02-14",35.8617,36.5584,35.0425,35.2951,37000.0],["2022-02-15",35.6779,36.2368,35.5095,35.9153,24300.0],["2022-02-16",36.0071,36.4359,35.9995,36.3746,13800.0],["2022-02-17",36.0454,36.1909,35.7545,35.8617,32000.0],["2022-02-18",35.7392,36.1909,35.5095,35.6626,43000.0],["2022-02-22",35.8464,35.8923,35.2186,35.5171,31600.0],["2022-02-23",35.9306,35.9306,34.7975,34.8664,22900.0],["2022-02-24",34.4606,35.2032,34.0395,35.0578,26700.0],["2022-02-25",35.4865,35.9306,34.6596,35.7315,27100.0],["2022-02-28",35.41,35.7928,35.0348,35.2415,38700.0],["2022-03-01",35.4712,35.4712,34.5142,34.7668,37000.0],["2022-03-02",35.119,35.7468,35.119,35.4865,35700.0],["2022-03-03",35.8234,36.0071,35.6856,35.8464,16800.0],["2022-03-04",35.4789,35.9842,35.3411,35.9765,23600.0],["2022-03-07",35.9153,35.9153,35.2568,35.2798,29700.0],["2022-03-08",35.3104,35.9076,34.9812,35.2032,26800.0],["2022-03-09",35.8617,35.9765,35.4635,35.5707,23600.0],["2022-03-10",35.586,35.655,35.119,35.5248,17200.0],["2022-03-11",35.4559,35.6856,35.1879,35.2109,21200.0],["2022-03-14",35.7775,35.7775,35.1114,35.586,32700.0],["2022-03-15",35.9229,36.8799,35.586,36.8723,60600.0],["2022-03-16",36.7574,37.5843,36.6809,37.4618,56300.0],["2022-03-17",37.5078,38.5873,37.5078,38.4495,43600.0],["2022-03-18",38.6638,38.6638,37.6149,37.9518,87200.0],["2022-03-21",37.7221,37.7221,36.811,36.9565,32700.0],["2022-03-22",37.1479,37.3164,36.6426,36.9565,29400.0],["2022-03-23",36.8187,36.8493,36.3593,36.7498,24700.0],["2022-03-24",36.9259,37.2092,36.8493,37.1709,13800.0],["2022-03-25",37.2934,38.0131,37.2934,37.9748,22000.0],["2022-03-28",38.1279,38.2198,37.4695,38.1968,23200.0],["2022-03-29",38.4648,40.019,38.4648,39.9271,68400.0],["2022-03-30",39.9271,40.6238,39.4907,40.6238,61800.0],["2022-03-31",40.9684,41.244,40.2181,40.3482,56600.0],["2022-04-01",40.1951,41.5732,40.1951,41.4048,44700.0],["2022-04-04",41.3435,41.734,40.6698,41.6498,44200.0],["2022-04-05",41.5119,42.3312,41.2823,41.2823,47800.0],["2022-04-06",41.0296,42.2546,41.0296,41.8641,36100.0],["2022-04-07",41.5885,41.6421,40.8765,40.8765,35000.0],["2022-04-08",40.8995,41.4584,40.4095,40.4324,40700.0],["2022-04-11",40.4401,40.9607,40.3941,40.3941,45200.0],["2022-04-12",40.6085,41.3435,40.4937,41.1368,52000.0],["2022-04-13",41.1755,41.9184,41.1755,41.6321,42300.0],["2022-04-14",41.7249,42.669,41.6553,41.9648,41900.0],["2022-04-18",42.0577,42.4059,41.6166,41.7559,41400.0],["2022-04-19",41.9493,42.5684,41.9493,42.3362,32500.0],["2022-04-20",42.7232,43.1797,42.7232,42.8857,23300.0],["2022-04-21",43.1023,43.5047,42.4214,42.5452,30100.0],["2022-04-22",42.5452,42.6999,41.694,41.7791,25400.0],["2022-04-25",41.6475,42.0422,40.6183,41.9493,61800.0],["2022-04-26",41.5856,42.2898,41.2297,41.2916,69500.0],["2022-04-27",41.3457,41.6166,40.4868,40.6957,47800.0],["2022-04-28",41.1523,42.0809,40.688,41.7172,35600.0],["2022-04-29",41.5547,41.5547,39.8522,39.9374,53600.0],["2022-05-02",39.9064,40.3165,38.5522,39.4808,60200.0],["2022-05-03",39.7981,39.8987,38.9082,39.6665,67200.0],["2022-05-04",39.8832,40.3707,39.3415,40.1076,36900.0],["2022-05-05",39.3957,39.7439,37.9873,38.5832,31600.0],["2022-05-06",38.1576,38.6683,37.1516,38.6218,57900.0],["2022-05-09",38.1421,38.5909,37.6391,37.6468,45800.0],["2022-05-10",38.0337,38.2195,36.4087,36.6563,48000.0],["2022-05-11",36.8266,37.3683,35.9367,35.9908,52200.0],["2022-05-12",35.9754,37.2522,35.9754,37.2444,50800.0],["2022-05-13",37.4224,37.4224,36.6408,37.0665,50700.0],["2022-05-16",36.6718,37.8016,36.6022,37.5308,53100.0],["2022-05-17",37.9486,38.5909,37.7474,38.3355,34200.0],["2022-05-18",37.848,37.9564,36.3004,36.6873,91200.0],["2022-05-19",36.695,36.8034,35.6117,35.8206,69900.0],["2022-05-20",36.2617,36.2617,34.5206,34.9616,209100.0],["2022-05-23",35.4878,36.1456,35.0158,36.0759,67500.0],["2022-05-24",36.1611,37.2212,35.4182,37.0587,42600.0],["2022-05-25",37.0742,37.3605,36.5789,37.0045,49000.0],["2022-05-26",37.523,37.6314,37.0897,37.229,26100.0],["2022-05-27",37.554,38.2504,37.554,38.0492,27000.0],["2022-05-31",37.9641,38.0647,37.4843,37.9641,78500.0],["2022-06-01",37.9177,38.0724,37.1516,37.8403,66900.0],["2022-06-02",38.0415,38.1189,37.3141,38.0724,29300.0],["2022-06-03",37.9641,37.9641,36.9813,37.1438,38400.0],["2022-06-06",37.5617,37.5617,36.548,36.7879,28800.0],["2022-06-07",36.6563,37.229,36.6408,37.1903,35500.0],["2022-06-08",36.9349,36.9349,35.7432,35.8593,33600.0],["2022-06-09",35.8902,35.8902,35.1009,35.2557,24700.0],["2022-06-10",34.861,35.1474,34.5515,34.8533,28800.0],["2022-06-13",34.1646,34.1646,33.1277,33.1509,44400.0],["2022-06-14",33.0657,33.1431,32.3074,32.9342,43200.0],["2022-06-15",33.3598,34.3194,33.3598,33.7854,40700.0],["2022-06-16",33.2128,33.2128,32.2919,32.7794,56800.0],["2022-06-17",33.1973,33.4759,32.8878,33.2515,74000.0],["2022-06-21",33.708,34.0485,33.1586,33.6848,31400.0],["2022-06-22",33.5842,34.567,33.561,34.1259,47400.0],["2022-06-23",34.211,35.6426,34.211,35.4337,51300.0],["2022-06-24",35.7819,37.1129,35.7819,37.1129,114700.0],["2022-06-27",37.1129,37.4147,36.5016,36.5789,34200.0],["2022-06-28",36.9426,37.1593,36.3545,36.3932,32400.0],["2022-06-29",36.5944,36.5944,35.6116,36.2307,28000.0],["2022-06-30",35.8283,36.8188,35.8283,36.4551,36000.0],["2022-07-01",36.2771,37.3915,36.2771,37.2212,33600.0],["2022-07-05",36.8807,37.7165,36.3545,37.6623,52300.0],["2022-07-06",37.8093,38.0337,36.3777,36.6254,28700.0],["2022-07-07",36.8033,37.2909,36.0759,36.5093,20200.0],["2022-07-08",36.6254,37.0897,36.2849,36.9426,27600.0],["2022-07-11",36.7956,36.9349,36.4938,36.9117,51700.0],["2022-07-12",37.051,37.4766,36.4629,36.726,25600.0],["2022-07-13",36.3236,36.7182,35.8051,36.4397,11800.0],["2022-07-14",35.9773,36.2124,35.9146,36.0792,14300.0],["2022-07-15",36.808,37.1371,36.4867,37.0822,54400.0],["2022-07-18",37.4662,37.4662,36.8471,37.0509,17100.0],["2022-07-19",37.5132,38.2891,37.5132,38.0383,39800.0],["2022-07-20",38.1715,38.3753,37.8189,38.0069,34000.0],["2022-07-21",38.1402,38.4693,37.4662,38.4066,38400.0],["2022-07-22",38.626,38.8533,37.9678,38.6417,35600.0],["2022-07-25",38.8219,39.5507,38.7279,39.4254,33700.0],["2022-07-26",39.2216,39.6996,39.2216,39.5272,20900.0],["2022-07-27",39.4881,40.2012,39.3705,40.0836,23900.0],["2022-07-28",40.1228,41.0318,40.1228,40.9927,19800.0],["2022-07-29",41.1415,41.2748,40.8046,40.9691,24500.0],["2022-08-01",40.8202,41.4863,40.3892,41.2356,30200.0],["2022-08-02",41.1024,41.1024,40.1306,40.2795,23900.0],["2022-08-03",40.3187,40.5381,40.1541,40.209,33400.0],["2022-08-04",40.0601,40.115,39.441,39.872,23300.0],["2022-08-05",39.5351,40.3344,38.869,39.3391,23400.0],["2022-08-08",39.6918,40.0131,39.5037,39.6918,27200.0],["2022-08-09",37.3095,37.9443,37.3095,37.6857,60900.0],["2022-08-10",38.0383,38.6887,38.0069,38.4693,37800.0],["2022-08-11",38.869,39.0884,38.4693,38.5947,25400.0],["2022-08-12",38.673,39.4489,38.6025,39.4332,25100.0],["2022-08-15",39.1354,39.3705,38.5163,38.6809,35900.0],["2022-08-16",38.5006,38.8611,38.4615,38.579,23600.0],["2022-08-17",38.3361,38.485,37.9756,38.3517,28100.0],["2022-08-18",38.2734,38.5006,37.7954,37.9991,18100.0],["2022-08-19",37.8032,38.0853,37.6778,37.8267,24200.0],["2022-08-22",37.6151,37.6151,36.7609,36.902,18800.0],["2022-08-23",37.0509,37.1293,36.6512,36.7139,30800.0],["2022-08-24",36.7139,36.949,36.2594,36.6356,9800.0],["2022-08-25",36.4945,37.38,36.3926,37.1606,20400.0],["2022-08-26",36.996,36.996,35.7971,35.8049,30400.0],["2022-08-29",35.3817,35.7892,35.131,35.3504,30100.0],["2022-08-30",35.6168,35.7814,34.6921,34.9742,24100.0],["2022-08-31",35.225,35.2955,34.7078,34.7078,31900.0],["2022-09-01",34.3238,35.0291,34.1749,35.0056,37400.0],["2022-09-02",35.2407,35.4836,34.8097,35.1231,30500.0],["2022-09-06",35.0761,35.0761,34.1436,34.3551,47200.0],["2022-09-07",34.5119,34.5119,33.6577,34.3081,35400.0],["2022-09-08",34.0809,34.3003,33.6185,33.885,27900.0],["2022-09-09",34.1592,34.1592,33.8301,34.0103,21800.0],["2022-09-12",34.0809,34.3395,33.8615,34.1906,28300.0],["2022-09-13",33.932,33.979,32.4744,32.78,34900.0],["2022-09-14",32.7565,32.7565,31.8396,32.4117,52200.0],["2022-09-15",32.1844,32.8584,31.8475,32.0199,50300.0],["2022-09-16",31.6986,32.5606,31.3459,32.4039,182900.0],["2022-09-19",32.1688,32.78,32.1139,32.6468,35900.0],["2022-09-20",32.3882,32.3882,31.5105,31.7848,46600.0],["2022-09-21",32.0982,32.1688,31.3303,31.5732,30600.0],["2022-09-22",31.581,31.5967,30.335,30.5466,32400.0],["2022-09-23",30.3585,30.3585,29.8178,30.2802,29400.0],["2022-09-26",30.2802,30.2802,29.2301,29.6533,36100.0],["2022-09-27",29.6924,29.9432,29.1517,29.2066,57000.0],["2022-09-28",29.2066,30.0294,28.9401,29.9589,34100.0],["2022-09-29",29.7238,29.7238,28.7599,29.0028,35000.0],["2022-09-30",29.0577,29.7943,28.9636,29.3868,41100.0],["2022-10-03",29.6141,29.9119,29.1282,29.1596,39000.0],["2022-10-04",29.6219,30.2253,29.6219,29.9275,41800.0],["2022-10-05",29.6141,29.9981,29.2379,29.8178,30200.0],["2022-10-06",29.4887,29.4887,29.0342,29.1047,25300.0],["2022-10-07",28.8461,28.948,28.3837,28.5718,47400.0],["2022-10-10",28.6815,28.7991,28.3759,28.5875,23800.0],["2022-10-11",28.3759,29.3398,28.3759,29.3006,48300.0],["2022-10-12",29.3711,29.5984,28.8069,29.0028,48100.0],["2022-10-13",28.4699,30.1156,28.3759,30.0216,46900.0],["2022-10-14",30.4354,31.0324,29.3291,29.6395,40700.0],["2022-10-17",29.942,30.6105,29.942,30.3081,48100.0],["2022-10-18",31.104,31.104,30.4275,30.5389,31100.0],["2022-10-19",30.1171,30.4195,29.6475,29.7191,58300.0],["2022-10-20",29.5122,29.9818,29.3928,29.7112,24300.0],["2022-10-21",29.9977,30.8652,29.8465,30.8652,34200.0],["2022-10-24",31.2552,31.4781,30.9846,31.2154,21300.0],["2022-10-25",31.3905,32.3377,31.3905,31.892,54700.0],["2022-10-26",32.0591,32.1466,31.6373,31.7328,23900.0],["2022-10-27",31.9556,32.5923,31.9238,32.083,27500.0],["2022-10-28",32.274,32.9585,32.1546,32.8311,32100.0],["2022-10-31",32.7436,32.8709,32.282,32.5924,37400.0],["2022-11-01",32.8072,32.9664,32.5764,32.8232,28200.0],["2022-11-02",32.7913,33.444,32.1944,32.457,27700.0],["2022-11-03",31.9079,31.9158,31.1199,31.7567,21200.0],["2022-11-04",32.266,32.9983,31.8442,32.7993,25100.0],["2022-11-07",32.9983,33.0858,32.1546,33.054,34500.0],["2022-11-08",33.2848,33.2848,32.1546,32.4968,24000.0],["2022-11-09",31.5815,32.5685,31.0324,31.295,66800.0],["2022-11-10",32.4809,34.1046,32.4809,34.0329,40200.0],["2022-11-11",34.3115,34.4468,33.9295,34.1682,25700.0],["2022-11-14",34.216,34.216,33.436,33.4917,17400.0],["2022-11-15",33.8419,34.2558,33.5634,33.9374,29400.0],["2022-11-16",33.6509,33.9135,33.1415,33.2768,24400.0],["2022-11-17",32.855,33.9136,32.855,33.8499,27100.0],["2022-11-18",34.4866,35.0915,34.4548,34.6219,65500.0],["2022-11-21",34.3035,34.7731,34.0966,34.5264,34400.0],["2022-11-22",34.4468,34.8448,34.2319,34.5901,35200.0],["2022-11-23",34.4309,34.6617,33.5952,33.8658,21700.0],["2022-11-25",33.5633,33.9852,33.5633,33.9135,9600.0],["2022-11-28",33.7942,34.1444,33.2529,33.3485,24600.0],["2022-11-29",33.4678,34.1603,33.4678,33.7464,17100.0],["2022-11-30",33.7862,34.3991,33.3087,34.3035,36200.0],["2022-12-01",34.3274,34.5821,33.7066,34.2319,28100.0],["2022-12-02",33.9135,34.9323,33.9135,34.5901,21000.0],["2022-12-05",34.2717,34.2717,32.7754,32.8709,54200.0],["2022-12-06",33.1017,33.1734,32.4491,32.6162,31700.0],["2022-12-07",32.4252,33.4599,32.4252,32.7754,32100.0],["2022-12-08",32.6719,33.4599,32.6719,33.046,19300.0],["2022-12-09",32.6958,33.4838,32.6958,32.9266,17500.0],["2022-12-12",33.3246,33.5395,32.9664,33.444,29600.0],["2022-12-13",34.4866,34.805,33.9136,34.3035,141800.0],["2022-12-14",34.3831,34.5503,33.4758,33.8897,41600.0],["2022-12-15",33.428,33.6429,32.6879,32.7754,69500.0],["2022-12-16",32.3058,32.6162,31.7487,31.9954,150500.0],["2022-12-19",31.884,32.1626,31.685,31.9715,34100.0],["2022-12-20",32.0591,32.1944,31.7009,31.7567,30800.0],["2022-12-21",32.0511,32.9505,32.0511,32.1228,37900.0],["2022-12-22",31.8681,32.0352,31.4383,31.9079,24600.0],["2022-12-23",32.0113,32.6162,31.8283,32.4252,18600.0],["2022-12-27",32.3138,32.9107,32.2342,32.6799,30600.0],["2022-12-28",32.8789,32.8789,31.9317,32.0352,32200.0],["2022-12-29",32.2183,32.6401,32.2183,32.4968,18400.0],["2022-12-30",32.8311,32.8311,32.0352,32.3775,24800.0],["2023-01-03",32.5128,32.5764,32.1864,32.3934,26700.0],["2023-01-04",31.9397,32.5844,31.8919,32.2183,37700.0],["2023-01-05",32.1148,32.1148,30.7379,30.8016,38200.0],["2023-01-06",31.2791,31.5577,31.1756,31.4781,34700.0],["2023-01-09",31.4781,31.6373,31.1756,31.4224,25300.0],["2023-01-10",31.5338,31.5338,31.2313,31.4542,34200.0],["2023-01-11",31.5736,32.5287,31.5736,32.4889,33300.0],["2023-01-12",32.7515,33.5076,32.3456,33.444,36800.0],["2023-01-13",32.7659,33.5489,32.6125,33.339,31600.0],["2023-01-17",33.3632,33.8314,32.7174,33.5973,17700.0],["2023-01-18",33.6619,33.6781,32.8305,32.8385,11900.0],["2023-01-19",32.6932,33.226,32.6771,32.9031,19100.0],["2023-01-20",33.113,33.557,32.6529,33.5489,24800.0],["2023-01-23",33.5247,34.0898,33.2987,33.7992,17700.0],["2023-01-24",33.9848,34.114,33.6781,33.6781,13500.0],["2023-01-25",33.4924,33.5973,33.0323,33.4843,12000.0],["2023-01-26",33.5408,33.67,33.2664,33.5812,10800.0],["2023-01-27",33.7991,34.1786,33.5812,33.8557,13300.0],["2023-01-30",33.4763,33.8314,33.2422,33.3148,15800.0],["2023-01-31",33.6054,34.8486,33.4843,34.558,47200.0],["2023-02-01",34.3723,34.9858,33.9848,34.5014,40500.0],["2023-02-02",34.558,35.4782,34.3561,34.5014,55700.0],["2023-02-03",34.0171,35.0342,33.5812,34.8244,47100.0],["2023-02-06",34.4611,34.6387,33.9445,34.5822,27700.0],["2023-02-07",34.1785,34.6387,33.9041,34.2754,40700.0],["2023-02-08",33.9364,34.227,33.8072,34.1301,26200.0],["2023-02-09",34.1786,34.1786,33.3632,33.4278,18400.0],["2023-02-10",33.1614,34.0898,33.1614,33.9283,15900.0],["2023-02-13",33.9606,34.453,33.4036,34.2512,15900.0],["2023-02-14",33.9122,34.0494,33.7103,33.8314,48800.0],["2023-02-15",33.783,33.8072,33.4359,33.7265,14200.0],["2023-02-16",33.2906,33.67,33.1695,33.3632,13900.0],["2023-02-17",33.4843,33.7023,33.1695,33.6216,24500.0],["2023-02-21",33.1776,33.4359,32.6125,32.6852,27500.0],["2023-02-22",32.6367,32.9112,32.443,32.6206,37600.0],["2023-02-23",32.7497,33.2744,32.1605,32.8062,21300.0],["2023-02-24",32.4349,32.4349,31.6842,32.0959,28800.0],["2023-02-27",32.4833,32.6286,31.5954,31.8214,31600.0],["2023-02-28",31.5873,31.9586,31.5147,31.7407,101900.0],["2023-03-01",31.6357,32.2089,31.2806,32.1847,34400.0],["2023-03-02",32.0636,32.9596,32.0071,32.7094,32300.0],["2023-03-03",32.4833,33.0807,32.3703,32.8789,25200.0],["2023-03-06",32.7417,32.7417,31.4824,31.886,41100.0],["2023-03-07",31.7649,31.7972,30.9092,31.0707,24000.0],["2023-03-08",30.9738,31.4582,30.9738,31.3209,26600.0],["2023-03-09",31.1675,31.1675,30.6751,30.7316,32600.0],["2023-03-10",30.5863,30.7639,29.4078,29.4804,41900.0],["2023-03-13",28.8911,29.9728,28.77,29.6742,34100.0],["2023-03-14",30.3845,31.0222,29.4885,30.0293,67300.0],["2023-03-15",29.3835,29.8679,29.1979,29.8356,35400.0],["2023-03-16",29.5531,30.3764,29.5127,30.2473,35000.0],["2023-03-17",30.0455,30.0455,28.8265,29.214,172600.0],["2023-03-20",29.3916,30.3845,29.3916,29.9083,39600.0],["2023-03-21",30.1504,30.8608,29.9002,30.0374,36800.0],["2023-03-22",29.9002,29.9002,28.9396,29.0526,37800.0],["2023-03-23",28.9396,29.6419,28.9396,29.2382,43500.0],["2023-03-24",29.0284,30.1989,29.0284,30.1666,42100.0],["2023-03-27",30.5621,30.5621,29.9728,29.997,40200.0],["2023-03-28",29.989,30.4168,29.7791,30.0697,47800.0],["2023-03-29",30.4814,30.5218,30.0939,30.4652,32300.0],["2023-03-30",30.5783,31.0061,30.3442,30.5621,17200.0],["2023-03-31",29.9728,31.5389,29.9728,31.4824,67100.0],["2023-04-03",31.7003,31.9102,30.9173,31.2483,38000.0],["2023-04-04",31.0949,31.2079,30.5379,30.8043,39100.0],["2023-04-05",31.2402,31.329,30.6267,30.772,28600.0],["2023-04-06",31.0142,31.0868,30.6428,30.9496,25900.0],["2023-04-10",30.8204,31.3451,30.4491,30.6913,48600.0],["2023-04-11",30.6671,30.8931,30.0939,30.7074,34900.0],["2023-04-12",31.1353,31.1514,30.3442,30.4007,17500.0],["2023-04-13",30.3765,31.329,30.215,31.3209,70700.0],["2023-04-14",31.5504,31.5504,30.3209,30.493,44200.0],["2023-04-17",30.3947,30.8865,30.3291,30.7799,44900.0],["2023-04-18",30.8865,30.8865,30.2471,30.3373,14100.0],["2023-04-19",30.2799,30.3291,29.7963,30.1897,31100.0],["2023-04-20",29.9356,30.2471,29.6323,30.0586,35100.0],["2023-04-21",30.2635,30.2881,29.8537,29.9602,20300.0],["2023-04-24",29.8455,30.0996,29.4848,29.6159,26800.0],["2023-04-25",29.2307,29.4766,29.0176,29.2717,38300.0],["2023-04-26",28.9438,29.4192,28.5503,28.8454,35700.0],["2023-04-27",29.0176,29.4438,28.7225,28.952,25700.0],["2023-04-28",29.0995,29.9192,29.0995,29.534,26100.0],["2023-05-01",29.2471,29.7881,29.0667,29.2635,25600.0],["2023-05-02",28.9356,28.9356,27.8372,28.1159,47200.0],["2023-05-03",28.3372,29.0585,28.329,28.6733,45300.0],["2023-05-04",28.6405,28.9848,28.329,28.9848,29700.0],["2023-05-05",27.4683,27.9273,26.3371,27.5995,47200.0],["2023-05-08",26.9519,27.3781,26.9355,27.124,37100.0],["2023-05-09",26.8535,27.4355,26.706,27.0994,46500.0],["2023-05-10",27.4765,27.9191,27.0503,27.8536,47600.0],["2023-05-11",27.4601,27.5913,27.0912,27.4355,38100.0],["2023-05-12",27.7552,28.1159,27.3044,27.6978,37000.0],["2023-05-15",27.87,27.9847,27.5339,27.9191,32200.0],["2023-05-16",27.7388,27.9929,27.7142,27.8782,27200.0],["2023-05-17",28.1569,28.7143,27.8864,28.6897,36800.0],["2023-05-18",28.6077,29.1815,28.3372,29.0913,47700.0],["2023-05-19",29.4356,29.4356,28.0913,28.4766,39200.0],["2023-05-22",28.4929,28.829,28.1405,28.747,31700.0],["2023-05-23",28.6159,29.2307,28.6159,28.952,31000.0],["2023-05-24",28.7716,28.7716,28.0503,28.1815,39400.0],["2023-05-25",27.9437,28.1815,27.3781,27.6486,27500.0],["2023-05-26",27.829,28.0011,27.5011,27.9519,21500.0],["2023-05-30",27.9519,28.1159,27.5749,27.8946,30900.0],["2023-05-31",27.6159,27.9601,27.4437,27.7142,126400.0],["2023-06-01",27.9028,27.9519,27.4601,27.9355,41200.0],["2023-06-02",28.411,29.3454,28.3536,29.3044,43600.0],["2023-06-05",28.829,28.8864,28.3372,28.6897,23500.0],["2023-06-06",28.7716,29.7963,28.5831,29.5995,40200.0],["2023-06-07",29.8946,31.3045,29.8946,31.1078,51700.0],["2023-06-08",31.157,31.2963,30.5258,31.2963,37000.0],["2023-06-09",31.1652,31.1652,30.7717,31.075,24300.0],["2023-06-12",30.9521,30.9521,30.5422,30.7881,35000.0],["2023-06-13",30.7553,31.0094,30.0012,30.2389,37500.0],["2023-06-14",30.3947,30.452,29.9192,30.1323,34700.0],["2023-06-15",30.0176,30.5586,29.7225,30.5586,31100.0],["2023-06-16",30.7717,30.7717,30.1815,30.7635,118100.0],["2023-06-20",30.4192,30.534,29.8373,30.2225,52700.0],["2023-06-21",30.1242,30.1242,29.3454,29.3864,25200.0],["2023-06-22",29.2963,29.2963,28.7389,29.1815,35600.0],["2023-06-23",28.7061,29.2061,28.3946,29.1815,154600.0],["2023-06-26",28.9684,30.075,28.9438,29.8373,39700.0],["2023-06-27",30.0832,30.1651,29.7225,29.7717,25200.0],["2023-06-28",29.7963,29.911,29.5586,29.7143,17600.0],["2023-06-29",29.8045,30.7389,29.8045,30.5422,38800.0],["2023-06-30",30.657,30.993,29.575,30.1897,65000.0],["2023-07-03",30.0012,30.5996,29.8209,30.4438,15900.0],["2023-07-05",30.4029,30.4766,29.7307,29.8864,38800.0],["2023-07-06",29.5913,29.8291,28.9438,29.5913,50300.0],["2023-07-07",29.4438,30.0832,29.4438,29.5913,39000.0],["2023-07-10",29.3864,30.1569,29.3864,30.0258,30700.0],["2023-07-11",30.2389,31.2963,30.0258,31.2717,57900.0],["2023-07-12",31.5586,32.3538,31.5586,31.8947,77700.0],["2023-07-13",32.1898,32.5669,31.78,32.5423,79100.0],["2023-07-14",32.2095,32.2427,31.3441,31.4939,47100.0],["2023-07-17",31.2859,31.9016,31.1694,31.5937,28000.0],["2023-07-18",31.5438,31.835,30.9946,31.7518,35800.0],["2023-07-19",31.7518,32.0264,31.6852,31.8101,30400.0],["2023-07-20",31.8267,31.8267,31.4689,31.6187,41900.0],["2023-07-21",31.7601,31.8933,31.5355,31.7518,43000.0],["2023-07-24",32.0846,32.0846,31.8017,32.0514,18600.0],["2023-07-25",31.8517,32.1595,31.7102,31.9848,21500.0],["2023-07-26",31.7518,32.4424,31.7518,32.3675,21900.0],["2023-07-27",32.5672,32.5672,31.7601,31.8017,25400.0],["2023-07-28",32.043,32.4092,31.8433,32.2843,47400.0],["2023-07-31",32.534,32.8002,31.9598,32.0763,30300.0],["2023-08-01",31.8683,32.0763,31.7269,31.9515,20000.0],["2023-08-02",31.7518,31.9765,31.5604,31.7019,32700.0],["2023-08-03",31.4356,31.835,31.3191,31.5688,63400.0],["2023-08-04",31.6187,31.6686,29.9712,30.4205,31800.0],["2023-08-07",30.512,31.7019,30.512,31.4356,35500.0],["2023-08-08",30.9613,31.2859,30.9114,31.1943,18100.0],["2023-08-09",31.1444,31.5854,30.8615,31.4107,20600.0],["2023-08-10",31.3691,32.0014,31.1943,31.3275,30800.0],["2023-08-11",31.6686,32.2927,31.5854,32.2511,20600.0],["2023-08-14",32.2927,32.301,31.602,31.9182,32000.0],["2023-08-15",31.4273,31.7102,31.3025,31.3275,25100.0],["2023-08-16",31.4856,31.5438,30.9364,30.978,16500.0],["2023-08-17",30.8532,31.2692,30.5869,30.6368,23900.0],["2023-08-18",30.3706,30.9031,30.3456,30.6452,30700.0],["2023-08-21",30.5204,30.8033,29.8963,30.1709,21600.0],["2023-08-22",29.6966,30.3207,29.6966,30.0794,21000.0],["2023-08-23",29.9878,30.7034,29.9379,30.6784,25800.0],["2023-08-24",30.4704,31.1278,30.3207,30.3623,30400.0],["2023-08-25",30.6202,30.6202,30.2874,30.3123,20700.0],["2023-08-28",30.3789,31.3524,30.2541,31.0695,37600.0],["2023-08-29",30.7617,31.1527,30.7617,31.0529,14600.0],["2023-08-30",31.0529,31.3774,31.0529,31.186,35000.0],["2023-08-31",31.1444,31.6104,31.1444,31.2526,37000.0],["2023-09-01",31.444,31.6187,30.8698,30.9447,33900.0],["2023-09-05",30.7866,30.9031,29.9712,30.304,41900.0],["2023-09-06",30.3955,30.8449,30.2042,30.7284,25200.0],["2023-09-07",30.5037,31.1278,30.5037,30.7367,35800.0],["2023-09-08",30.9447,31.3691,30.72,31.2193,29700.0],["2023-09-11",31.1777,31.5604,31.0113,31.0945,33700.0],["2023-09-12",31.0445,31.2276,30.8698,31.0113,24000.0],["2023-09-13",30.7866,30.9031,30.4455,30.5536,31800.0],["2023-09-14",30.7117,31.4356,30.512,31.3774,31100.0],["2023-09-15",31.2276,31.2276,30.8615,30.9863,184000.0],["2023-09-18",31.0778,31.211,30.5204,30.6119,25300.0],["2023-09-19",30.7284,30.7284,30.304,30.5536,33000.0],["2023-09-20",30.8199,31.0862,30.5952,30.6784,46200.0],["2023-09-21",30.4704,30.4704,30.0877,30.1958,28000.0],["2023-09-22",30.512,31.0196,30.2541,30.6618,37000.0],["2023-09-25",30.3456,30.6202,30.2208,30.4954,29900.0],["2023-09-26",30.3706,30.3706,29.7881,29.8464,24100.0],["2023-09-27",29.9962,30.2458,29.3887,29.4303,36100.0],["2023-09-28",29.2556,29.9961,29.2556,29.5968,67400.0],["2023-09-29",29.7382,29.8547,29.1558,29.3471,50600.0],["2023-10-02",29.3305,29.5385,28.3653,28.8146,74200.0],["2023-10-03",28.8812,29.3721,28.0574,28.4318,35700.0],["2023-10-04",28.3653,28.7148,28.0657,28.6482,36900.0],["2023-10-05",28.5483,29.006,28.4901,28.9394,34100.0],["2023-10-06",28.773,29.1058,28.3986,28.748,27500.0],["2023-10-09",28.7564,29.447,28.7564,29.189,20000.0],["2023-10-10",29.239,29.4719,28.8229,28.8562,65300.0],["2023-10-11",29.0393,29.3222,28.8978,29.1807,32400.0],["2023-10-12",29.3222,29.3222,28.7647,29.1391,35700.0],["2023-10-13",29.2915,29.2915,28.6398,28.7244,32700.0],["2023-10-16",29.0206,29.156,28.8175,28.9783,35700.0],["2023-10-17",28.7498,29.6638,28.7498,29.4692,48900.0],["2023-10-18",29.1222,29.4777,28.8852,29.2745,27400.0],["2023-10-19",29.0122,29.6215,29.0122,29.1984,54100.0],["2023-10-20",29.3845,29.5623,28.9275,28.9614,30600.0],["2023-10-23",28.6906,29.046,28.4028,28.5975,43100.0],["2023-10-24",28.5128,28.9868,28.5128,28.9021,35600.0],["2023-10-25",28.7244,28.7583,28.5213,28.5721,18400.0],["2023-10-26",28.7667,29.4099,28.7667,29.4099,54900.0],["2023-10-27",29.3253,29.3253,28.5975,28.8514,31900.0],["2023-10-30",29.173,29.3168,28.6736,28.7921,38100.0],["2023-10-31",29.0545,29.4692,28.7329,29.4269,40300.0],["2023-11-01",29.4776,29.85,29.3592,29.7315,30100.0],["2023-11-02",30.1632,30.6794,30.0447,30.6202,27900.0],["2023-11-03",31.1111,31.4496,30.1716,31.1788,37800.0],["2023-11-06",30.9418,30.9418,30.5186,30.6202,39500.0],["2023-11-07",30.5609,30.5609,29.9431,30.1378,37700.0],["2023-11-08",30.0362,30.197,29.6131,30.0108,33600.0],["2023-11-09",30.2055,30.2055,29.1899,29.4607,32100.0],["2023-11-10",29.74,29.9008,29.2237,29.7231,33900.0],["2023-11-13",29.4523,29.85,29.2237,29.6638,21400.0],["2023-11-14",30.7133,31.5258,30.544,31.4327,34700.0],["2023-11-15",31.585,31.7373,31.1365,31.2126,30000.0],["2023-11-16",30.8741,30.891,30.5186,30.5356,22400.0],["2023-11-17",30.9418,30.9418,30.3748,30.434,41600.0],["2023-11-20",30.434,30.5525,30.087,30.4425,19400.0],["2023-11-21",30.2647,30.3578,29.85,30.3324,29200.0],["2023-11-22",30.6117,30.9841,30.2224,30.307,16000.0],["2023-11-24",30.197,30.5694,30.1293,30.4848,10700.0],["2023-11-27",30.5186,30.7725,30.1124,30.6033,25700.0],["2023-11-28",30.4509,30.8572,30.1886,30.7725,28100.0],["2023-11-29",31.128,31.5596,30.6456,30.8402,18000.0],["2023-11-30",30.9164,31.3226,30.8148,31.2719,56800.0],["2023-12-01",31.3311,32.6937,31.2719,32.4567,44300.0],["2023-12-04",32.2621,33.65,32.2028,33.5993,36300.0],["2023-12-05",33.5993,33.6247,32.9391,33.4469,17000.0],["2023-12-06",33.7855,33.8701,33.1253,33.1846,29200.0],["2023-12-07",33.4554,33.4554,33.193,33.2777,20400.0],["2023-12-08",33.2353,33.2353,32.516,33.1169,36800.0],["2023-12-11",33.2184,33.4892,32.9899,33.1846,28900.0],["2023-12-12",33.2607,33.3623,32.8122,33.0661,25600.0],["2023-12-13",32.9645,34.1325,32.8799,33.9716,102100.0],["2023-12-14",34.2763,34.7333,34.2086,34.4287,79300.0],["2023-12-15",34.4794,34.5218,33.32,33.5485,203400.0],["2023-12-18",33.6416,33.8362,33.3284,33.4977,41100.0],["2023-12-19",33.8278,34.4117,33.8193,34.2171,44400.0],["2023-12-20",34.1917,34.7249,33.6924,33.7685,58000.0],["2023-12-21",33.9293,34.2002,33.6924,34.1155,44900.0],["2023-12-22",34.2425,34.3271,33.8108,34.0055,74900.0],["2023-12-26",34.2002,34.2933,34.1155,34.2086,20300.0],["2023-12-27",34.124,34.4371,33.8955,34.1155,37800.0],["2023-12-28",34.1494,34.2255,33.9801,34.1071,38100.0],["2023-12-29",33.9717,33.9717,33.2269,33.2354,53100.0],["2024-01-02",33.1846,33.4977,33.0576,33.2946,43200.0],["2024-01-03",33.2184,33.2184,32.5837,33.0745,99200.0],["2024-01-04",33.1253,33.43,33.1084,33.2861,42400.0],["2024-01-05",32.9814,33.3538,32.8376,33.2946,36300.0],["2024-01-08",33.3961,33.7939,33.2523,33.6585,38200.0],["2024-01-09",33.2861,33.6162,33.0407,33.1169,58300.0],["2024-01-10",32.9561,33.303,32.8799,33.0661,47900.0],["2024-01-11",33.0068,34.2002,32.8799,33.8955,96800.0],["2024-01-12",34.4023,34.4023,33.3285,33.5948,27700.0],["2024-01-16",33.3371,33.4145,33.0193,33.2427,39100.0],["2024-01-17",32.796,33.3457,32.3493,32.6843,38400.0],["2024-01-18",32.8132,32.8561,32.418,32.7187,25200.0],["2024-01-19",32.9248,33.3629,32.6156,33.3371,30800.0],["2024-01-22",33.4574,33.9298,33.4574,33.6807,47200.0],["2024-01-23",34.0157,34.0157,33.2255,33.5433,26400.0],["2024-01-24",33.9213,33.9213,33.32,33.5605,44000.0],["2024-01-25",34.1274,34.4452,34.0845,34.3937,94500.0],["2024-01-26",34.4281,34.5483,34.093,34.1102,109200.0],["2024-01-29",34.0501,34.1016,33.6464,33.8439,48200.0],["2024-01-30",33.6206,33.8439,33.5519,33.6464,69000.0],["2024-01-31",33.7924,33.9212,32.8647,32.8647,77300.0],["2024-02-01",32.8991,33.4746,32.7101,33.4059,41000.0],["2024-02-02",32.9076,32.9076,32.2978,32.3923,30400.0],["2024-02-05",31.9799,32.4438,31.7996,32.1517,31800.0],["2024-02-06",32.0744,32.65,32.0744,32.4867,38900.0],["2024-02-07",32.2548,32.3665,31.9971,32.0143,43700.0],["2024-02-08",32.126,32.7015,32.0057,32.607,42900.0],["2024-02-09",32.7015,32.8991,32.315,32.5984,43200.0],["2024-02-12",32.5984,33.1997,32.5984,33.0193,33300.0],["2024-02-13",32.1947,32.4953,31.7394,31.9971,60600.0],["2024-02-14",32.4438,32.4438,31.8597,32.0744,56400.0],["2024-02-15",32.2806,32.6757,32.2119,32.4782,57200.0],["2024-02-16",32.1346,32.3321,31.9885,31.9885,46700.0],["2024-02-20",31.7051,31.9971,31.4044,31.4817,39100.0],["2024-02-21",31.5075,31.645,31.3099,31.3615,29600.0],["2024-02-22",31.2584,31.2584,30.8633,31.0437,63300.0],["2024-02-23",30.9406,31.2326,30.9062,31.0007,61000.0],["2024-02-26",30.9234,30.932,29.9527,30.1847,88800.0],["2024-02-27",30.2706,30.5369,30.2104,30.451,75100.0],["2024-02-28",30.3393,30.9921,30.219,30.7344,31600.0],["2024-02-29",31.0866,31.2756,30.6399,31.0866,63100.0],["2024-03-01",31.2842,31.9628,30.5283,31.8855,34700.0],["2024-03-04",31.7652,32.1002,31.6364,31.937,31700.0],["2024-03-05",31.7394,32.1346,31.5848,31.8683,36500.0],["2024-03-06",31.9885,32.7273,31.9885,32.5555,128100.0],["2024-03-07",32.8647,32.8647,32.272,32.5726,73300.0],["2024-03-08",32.7874,33.2684,32.6929,33.1653,56600.0],["2024-03-11",33.2341,33.3629,33.0193,33.3543,28200.0],["2024-03-12",33.2856,33.6979,33.0537,33.4488,46700.0],["2024-03-13",33.3629,33.612,33.0709,33.2598,61400.0],["2024-03-14",33.131,33.2427,31.7824,31.9112,83900.0],["2024-03-15",31.6707,31.8511,31.1897,31.6278,166800.0],["2024-03-18",31.6106,32.1002,31.456,31.6535,55000.0],["2024-03-19",31.5333,32.0916,31.2412,31.8683,52400.0],["2024-03-20",31.8167,32.4953,31.7566,32.4266,46500.0],["2024-03-21",32.5211,32.7359,32.1603,32.5555,76000.0],["2024-03-22",32.6757,32.6757,31.9456,32.0143,40900.0],["2024-03-25",32.0315,32.3407,31.791,31.9284,31600.0],["2024-03-26",32.0401,32.1603,31.6793,32.0057,49400.0],["2024-03-27",32.2892,32.8132,32.2892,32.7444,43000.0],["2024-03-28",33.131,33.131,32.7187,33.0623,59100.0],["2024-04-01",33.0794,33.0794,32.3579,32.6499,39000.0],["2024-04-02",32.4094,32.4094,31.748,32.1002,49200.0],["2024-04-03",31.9112,32.6585,31.9112,32.6414,104600.0],["2024-04-04",32.8991,33.0794,32.1432,32.2462,42000.0],["2024-04-05",32.1346,32.2205,31.9714,32.0315,34400.0],["2024-04-08",32.0401,32.272,32.0057,32.1002,52900.0],["2024-04-09",32.1002,32.418,31.8941,31.9971,114500.0],["2024-04-10",31.3873,31.6278,30.8117,31.121,79800.0],["2024-04-11",31.3529,32.0229,31.1725,31.8167,81000.0],["2024-04-12",31.8167,31.8167,31.4501,31.6334,47600.0],["2024-04-15",31.6509,31.904,30.9962,31.3017,42900.0],["2024-04-16",31.005,31.1883,30.7955,30.9962,42800.0],["2024-04-17",30.9788,30.9788,30.5336,30.6733,48600.0],["2024-04-18",30.7082,31.0573,30.6383,30.9439,37700.0],["2024-04-19",30.9439,31.7906,30.9439,31.7382,53600.0],["2024-04-22",31.6596,31.8604,31.4239,31.5112,69700.0],["2024-04-23",31.4676,31.8167,31.4676,31.7731,55500.0],["2024-04-24",31.5112,31.808,31.4589,31.6858,38000.0],["2024-04-25",31.4501,31.5811,31.2057,31.3192,32200.0],["2024-04-26",31.4152,31.5985,30.9264,31.0137,46900.0],["2024-04-29",31.0486,31.5112,31.0486,31.485,32300.0],["2024-04-30",31.197,31.9913,31.197,31.7818,58800.0],["2024-05-01",31.8691,32.419,31.8691,32.1484,56700.0],["2024-05-02",32.4278,32.4278,31.9215,32.4016,54700.0],["2024-05-03",32.4714,32.4714,31.2406,31.4065,58500.0],["2024-05-06",31.5287,31.6945,31.4065,31.4239,74400.0],["2024-05-07",31.616,32.2095,31.616,31.7033,45000.0],["2024-05-08",31.4414,31.7731,31.4414,31.5112,62500.0],["2024-05-09",31.6945,32.1223,31.6945,32.0524,35800.0],["2024-05-10",32.2619,32.3928,31.8953,32.2008,39100.0],["2024-05-13",32.3317,32.3317,31.7818,31.9913,33200.0],["2024-05-14",32.2706,32.2794,31.7556,32.0,76900.0],["2024-05-15",32.3317,33.0301,32.2968,32.5674,101800.0],["2024-05-16",32.6984,33.2046,32.5587,33.0912,61700.0],["2024-05-17",33.1697,33.2832,32.9689,33.257,52400.0],["2024-05-20",33.1697,33.2046,32.5762,32.7507,64300.0],["2024-05-21",32.7158,32.9864,32.6198,32.969,40400.0],["2024-05-22",32.7245,32.9515,32.2095,32.3143,51000.0],["2024-05-23",32.2619,32.2619,31.6247,31.904,68300.0],["2024-05-24",32.0088,32.0088,31.5374,31.6422,59000.0],["2024-05-28",31.7993,31.8604,31.1795,31.3628,60500.0],["2024-05-29",31.1883,31.197,30.8566,31.197,73500.0],["2024-05-30",31.3803,31.6683,31.3454,31.3978,43800.0],["2024-05-31",31.5112,31.8953,31.5025,31.7644,48500.0],["2024-06-03",31.7731,31.9302,31.5636,31.9302,41900.0],["2024-06-04",31.7469,32.1921,31.7295,32.0699,50100.0],["2024-06-05",32.1572,32.1572,31.7295,32.0088,38700.0],["2024-06-06",31.8167,32.131,31.616,32.0873,28400.0],["2024-06-07",31.6858,31.8604,31.5811,31.7295,31200.0],["2024-06-10",31.6334,31.6334,31.2145,31.4938,44300.0],["2024-06-11",31.3192,31.7207,31.1272,31.7207,59100.0],["2024-06-12",32.4016,32.6285,31.9913,32.0088,56500.0],["2024-06-13",31.9564,32.3579,31.52,32.2357,40600.0],["2024-06-14",31.9739,32.2532,31.712,32.0699,63400.0],["2024-06-17",31.8953,32.0175,31.7033,31.9128,31200.0],["2024-06-18",31.9651,31.9739,31.7556,31.9739,39500.0],["2024-06-20",31.7294,32.1572,31.7294,31.8604,42100.0],["2024-06-21",31.9913,32.0612,31.6334,31.6509,150800.0],["2024-06-24",31.8167,32.2357,31.6334,32.0175,32500.0],["2024-06-25",32.0175,32.0175,31.3105,31.4763,32400.0],["2024-06-26",31.2406,31.485,31.0835,31.2581,34600.0],["2024-06-27",31.4065,31.4414,31.1097,31.3105,41800.0],["2024-06-28",31.5374,32.2794,31.3454,32.0961,211300.0],["2024-07-01",32.1048,32.1048,31.4065,31.8517,42300.0],["2024-07-02",31.9826,32.2968,31.8255,32.2357,58000.0],["2024-07-03",32.4103,32.4801,31.9477,32.0,21200.0],["2024-07-05",32.0,32.0437,31.8604,31.9913,26700.0],["2024-07-08",32.035,32.3492,32.0175,32.2357,31100.0],["2024-07-09",32.1921,32.1921,31.7906,31.9651,48300.0],["2024-07-10",32.1659,32.5412,32.1135,32.5412,25300.0],["2024-07-11",33.1435,33.58,32.969,33.4316,55100.0],["2024-07-12",33.7895,34.0426,33.6149,33.676,51000.0],["2024-07-15",33.7114,34.1192,33.348,34.0128,60600.0],["2024-07-16",34.3408,34.5713,34.1813,34.4915,61700.0],["2024-07-17",34.5093,35.2095,34.394,34.8461,43500.0],["2024-07-18",34.7043,35.2273,34.4561,34.4738,48900.0],["2024-07-19",34.5447,34.6156,34.0572,34.066,73400.0],["2024-07-22",34.1369,34.6333,34.004,34.4206,62700.0],["2024-07-23",34.394,34.8727,34.2965,34.6511,62600.0],["2024-07-24",34.6422,35.1386,34.0394,34.0749,51900.0],["2024-07-25",34.2522,34.722,33.9331,34.066,64700.0],["2024-07-26",34.394,34.7486,34.199,34.4827,37400.0],["2024-07-29",34.4827,34.5181,34.1547,34.2522,27200.0],["2024-07-30",34.4649,36.0517,34.0926,35.9896,104600.0],["2024-07-31",36.0073,36.158,35.05,35.0588,65000.0],["2024-08-01",35.2273,35.6084,34.4383,35.0234,62400.0],["2024-08-02",34.4649,35.3514,33.738,34.4383,59700.0],["2024-08-05",33.5873,33.5873,32.9934,33.1796,69200.0],["2024-08-06",33.0466,33.6494,33.0466,33.6228,39400.0],["2024-08-07",33.7115,33.738,33.3657,33.4987,41800.0],["2024-08-08",33.6051,34.0483,33.5253,34.0394,66900.0],["2024-08-09",34.2167,34.3054,33.738,34.0217,37600.0],["2024-08-12",34.2167,34.2167,33.1441,33.8444,78500.0],["2024-08-13",34.0838,34.1369,33.7292,33.9774,37500.0],["2024-08-14",34.1901,34.4472,33.9685,34.4295,54800.0],["2024-08-15",34.7929,34.8993,34.1547,34.5536,37500.0],["2024-08-16",34.5181,34.5536,34.4206,34.5004,18600.0],["2024-08-19",34.6865,34.8638,34.3142,34.784,20000.0],["2024-08-20",34.7486,34.9082,34.5358,34.8461,23500.0],["2024-08-21",34.917,35.1032,34.6333,35.0411,19900.0],["2024-08-22",35.3071,35.5553,35.0943,35.3868,30400.0],["2024-08-23",35.6439,36.5481,35.6173,36.0871,30200.0],["2024-08-26",36.3708,36.9026,36.2555,36.3708,42900.0],["2024-08-27",36.291,36.291,35.8035,36.0783,33200.0],["2024-08-28",35.8566,36.0783,35.6173,35.8478,33800.0],["2024-08-29",36.1137,36.1669,35.4932,35.9896,28800.0],["2024-08-30",36.2733,36.2999,35.6794,36.1846,32000.0],["2024-09-03",36.1492,36.6367,35.6971,35.8301,41500.0],["2024-09-04",35.8212,36.2467,35.6084,35.8566,22100.0],["2024-09-05",36.0605,36.5037,35.9719,36.158,24800.0],["2024-09-06",36.1669,36.6013,35.8832,35.9187,33400.0],["2024-09-09",35.8478,36.1492,34.6599,35.5109,61600.0],["2024-09-10",35.5907,35.7857,35.307,35.7148,41000.0],["2024-09-11",35.4223,35.5287,34.9081,35.4046,41400.0],["2024-09-12",35.635,36.096,35.4223,36.0605,36300.0],["2024-09-13",36.2201,36.5037,35.7059,36.3974,40700.0],["2024-09-16",36.6101,36.7785,35.7503,36.0871,62900.0],["2024-09-17",36.2024,36.2201,35.5996,35.706,56700.0],["2024-09-18",35.5375,36.2555,35.05,35.8655,69000.0],["2024-09-19",36.2999,36.2999,35.3691,36.0428,52100.0],["2024-09-20",35.7325,35.9807,35.5021,35.5375,425400.0],["2024-09-23",35.7059,36.4594,35.7059,36.3796,84100.0],["2024-09-24",36.3176,36.8495,36.1403,36.7254,44700.0],["2024-09-25",36.681,36.8317,36.158,36.3974,42000.0],["2024-09-26",36.4417,36.7608,36.2112,36.2733,50200.0],["2024-09-27",36.4772,36.6279,35.9896,36.3531,69000.0],["2024-09-30",36.424,37.3991,36.424,37.1952,65800.0],["2024-10-01",37.204,37.204,36.5924,36.7963,57000.0],["2024-10-02",36.8672,37.009,36.5835,36.7608,58300.0],["2024-10-03",36.5126,36.7076,36.3442,36.4328,41800.0],["2024-10-04",36.5038,36.5481,36.1403,36.291,68900.0],["2024-10-07",36.1226,36.2733,35.7148,35.8655,60600.0],["2024-10-08",35.8389,35.9453,35.4046,35.8655,38900.0],["2024-10-09",35.7591,36.0694,35.5553,35.8301,37000.0],["2024-10-10",35.5198,35.6616,35.2361,35.5021,42800.0],["2024-10-11",35.6528,36.0339,35.635,36.0339,38300.0],["2024-10-14",35.9453,36.2201,35.7325,35.9896,52200.0],["2024-10-15",35.9896,36.7902,35.5668,36.5203,55600.0],["2024-10-16",36.7092,37.051,36.5293,36.5923,62700.0],["2024-10-17",36.7452,36.7452,36.1965,36.2685,31300.0],["2024-10-18",36.3494,36.6013,36.2685,36.5653,43200.0],["2024-10-21",36.4843,36.4843,35.5938,35.6748,25700.0],["2024-10-22",35.6568,36.0166,35.4499,35.8457,29200.0],["2024-10-23",35.5758,35.9356,35.5758,35.8907,22900.0],["2024-10-24",36.0436,36.1425,35.7557,35.9356,36700.0],["2024-10-25",35.8547,35.9087,35.4049,35.4229,40400.0],["2024-10-28",35.7018,35.9536,35.6478,35.6748,24000.0],["2024-10-29",35.4589,35.4679,35.315,35.4499,26400.0],["2024-10-30",35.5399,35.8817,35.5399,35.6568,25600.0],["2024-10-31",35.5039,35.9896,35.207,35.207,41200.0],["2024-11-01",35.4949,36.1335,34.2356,34.8562,46200.0],["2024-11-04",34.9732,35.6748,34.8652,35.297,53400.0],["2024-11-05",35.1081,35.9896,35.1081,35.8817,34200.0],["2024-11-06",36.6912,37.2219,36.0166,36.8262,96500.0],["2024-11-07",36.9521,37.177,36.5203,36.8711,54000.0],["2024-11-08",37.051,37.8426,37.0151,37.6267,50000.0],["2024-11-11",37.6357,38.1305,37.2669,37.3119,45800.0],["2024-11-12",37.7527,37.7976,36.6013,36.6103,60000.0],["2024-11-13",36.9161,37.078,36.1785,36.1875,43200.0],["2024-11-14",36.2775,36.3854,35.3869,35.4949,40300.0],["2024-11-15",35.6568,35.7557,35.225,35.4679,46000.0],["2024-11-18",35.4769,35.8367,35.0901,35.4229,31300.0],["2024-11-19",35.3599,36.0706,35.1531,36.0436,23200.0],["2024-11-20",35.8457,35.8457,35.5398,35.7108,28700.0],["2024-11-21",35.7647,35.9087,35.6118,35.7827,23900.0],["2024-11-22",36.0076,36.2505,35.9176,36.1785,33400.0],["2024-11-25",36.3224,36.7632,36.2145,36.4843,44800.0],["2024-11-26",36.4574,36.8801,36.3494,36.5653,57800.0],["2024-11-27",36.8172,37.0151,36.4664,36.8082,31300.0],["2024-11-29",37.087,37.3389,36.8711,36.9791,25500.0],["2024-12-02",36.9701,37.132,36.2145,36.9341,42400.0],["2024-12-03",37.069,37.069,36.3944,36.6013,28500.0],["2024-12-04",36.7002,36.8621,36.3764,36.7452,30200.0],["2024-12-05",36.5833,36.8891,36.2145,36.2954,35500.0],["2024-12-06",36.2415,36.3314,35.6028,35.9266,34600.0],["2024-12-09",35.8907,36.3494,35.8907,36.2055,41700.0],["2024-12-10",35.7467,36.5293,35.7288,36.3224,46100.0],["2024-12-11",36.5833,36.6732,36.0526,36.2685,42900.0],["2024-12-12",36.3854,36.5743,36.2865,36.3584,31800.0],["2024-12-13",36.3134,36.4574,35.7198,36.3134,44100.0],["2024-12-16",36.2055,36.3944,36.0256,36.2055,25200.0],["2024-12-17",36.1875,36.4034,35.8727,36.1335,51300.0],["2024-12-18",36.3134,36.4034,34.5594,34.6493,60600.0],["2024-12-19",34.7213,35.1441,34.3345,34.3885,70300.0],["2024-12-20",34.1636,35.1441,34.1636,34.7753,138000.0],["2024-12-23",34.6223,34.7843,34.3075,34.6853,34200.0],["2024-12-24",34.6134,34.8742,34.3075,34.8562,19900.0],["2024-12-26",34.6223,35.1531,34.6223,35.0091,25100.0],["2024-12-27",34.8562,35.1081,34.4065,34.4964,40200.0],["2024-12-30",34.4604,34.9552,34.1636,34.7663,33600.0],["2024-12-31",34.8382,35.216,34.6943,34.9012,34100.0],["2025-01-02",34.9012,34.9822,34.3525,34.3975,49500.0],["2025-01-03",34.3705,34.8292,34.3705,34.6673,41100.0],["2025-01-06",34.6493,34.6943,33.9567,34.0646,50100.0],["2025-01-07",34.0557,34.5684,33.462,33.7318,47800.0],["2025-01-08",33.5969,34.1456,33.462,33.7318,40200.0],["2025-01-10",33.3001,33.5879,32.5175,32.8503,62000.0],["2025-01-13",32.8503,33.498,32.8503,33.3001,82600.0],["2025-01-14",33.381,33.7948,33.327,33.6329,59600.0],["2025-01-15",34.2818,34.8484,33.4867,33.4867,57400.0],["2025-01-16",33.3587,34.0441,33.0754,33.7791,50200.0],["2025-01-17",33.9071,34.1812,33.5963,33.706,59300.0],["2025-01-21",33.9985,34.3914,33.7883,33.9893,32500.0],["2025-01-22",33.8157,33.9071,32.9657,33.1211,53500.0],["2025-01-23",32.984,33.1759,32.7738,33.0754,41900.0],["2025-01-24",33.0845,33.5872,32.7189,33.4684,49300.0],["2025-01-27",33.5872,34.3092,33.5872,33.8522,44200.0],["2025-01-28",33.706,34.035,33.6329,33.7151,28000.0],["2025-01-29",33.6329,33.9345,33.1851,33.3313,32400.0],["2025-01-30",33.5963,33.8157,33.3313,33.6055,52900.0],["2025-01-31",33.4684,33.7974,33.048,33.377,61200.0],["2025-02-03",33.048,33.5689,32.9017,33.4318,44400.0],["2025-02-04",33.2856,33.8979,33.1576,33.8157,35500.0],["2025-02-05",34.0259,34.1447,33.8431,33.8888,33000.0],["2025-02-06",34.1173,34.1264,33.7426,33.8796,23100.0],["2025-02-07",34.0076,34.0076,33.2856,33.6603,33800.0],["2025-02-10",34.0442,34.0442,33.2582,33.2856,39900.0],["2025-02-11",33.1394,33.77,33.1394,33.77,28200.0],["2025-02-12",33.4044,33.8979,33.3404,33.6877,28200.0],["2025-02-13",33.77,34.2361,33.77,34.035,26900.0],["2025-02-14",34.035,34.2726,33.1485,33.2125,40400.0],["2025-02-18",33.1028,33.4958,33.0845,33.3039,41300.0],["2025-02-19",33.2216,33.3404,32.856,32.8652,58600.0],["2025-02-20",32.7921,33.1119,32.6824,32.92,45700.0],["2025-02-21",33.2033,33.2125,32.6001,32.7098,58200.0],["2025-02-24",32.856,33.313,32.7189,33.0114,59200.0],["2025-02-25",33.0845,33.8614,33.0297,33.7883,78600.0],["2025-02-26",33.6969,33.7243,33.377,33.6329,36300.0],["2025-02-27",33.4775,33.9071,33.3221,33.6786,42300.0],["2025-02-28",33.7974,34.2909,33.6786,34.2269,58600.0],["2025-03-03",33.5415,34.6291,33.2764,33.5872,64100.0],["2025-03-04",33.5689,34.2087,33.3221,33.3313,83600.0],["2025-03-05",33.3221,33.8157,32.9657,33.3496,49400.0],["2025-03-06",33.2399,33.2764,32.7281,32.9748,47700.0],["2025-03-07",33.1119,33.8979,33.1119,33.8614,85600.0],["2025-03-10",34.0167,34.364,33.5323,34.0624,68700.0],["2025-03-11",34.1904,34.1904,33.2673,33.6786,62200.0],["2025-03-12",33.6512,33.6512,32.8743,33.1394,50700.0],["2025-03-13",33.2673,33.4135,32.6458,32.6641,48900.0],["2025-03-14",32.7281,33.1028,32.6458,33.0205,27700.0],["2025-03-17",33.0845,33.4044,32.8835,32.9931,39800.0],["2025-03-18",32.8743,33.1942,32.8378,33.1485,37900.0],["2025-03-19",33.0754,33.1576,32.5087,32.9566,47800.0],["2025-03-20",32.8286,33.0571,32.7007,32.8652,40800.0],["2025-03-21",32.6275,32.8195,32.198,32.7098,125200.0],["2025-03-24",32.9748,33.2125,32.8286,33.0388,36300.0],["2025-03-25",32.9931,32.9931,32.1797,32.4173,39800.0],["2025-03-26",32.5362,32.9109,32.3991,32.8469,34600.0],["2025-03-27",32.9566,33.1668,32.6641,32.7921,39800.0],["2025-03-28",32.8926,33.0114,32.5819,32.9383,34200.0],["2025-03-31",32.8378,33.3678,32.655,32.9657,89700.0],["2025-04-01",33.0662,33.3587,32.6824,33.2216,55800.0],["2025-04-02",33.1302,33.2856,32.8926,33.2856,41400.0],["2025-04-03",32.8652,33.0937,32.1889,32.6093,65400.0],["2025-04-04",32.3808,32.3808,31.2749,31.3298,66300.0],["2025-04-07",30.7814,31.4303,29.5659,30.2056,96300.0],["2025-04-08",30.5712,30.8637,29.246,29.4379,70500.0],["2025-04-09",29.1729,31.0099,28.9078,30.6352,91000.0],["2025-04-10",30.1782,30.6626,29.1729,29.5384,71200.0],["2025-04-11",29.5659,30.3244,28.8713,30.0228,71200.0],["2025-04-14",30.1051,30.7905,29.703,30.5164,63900.0],["2025-04-15",30.5443,30.9443,30.3954,30.7024,39300.0],["2025-04-16",30.7396,31.0374,30.3117,30.4605,54100.0],["2025-04-17",30.4512,31.1769,30.4512,30.8141,46500.0],["2025-04-21",30.721,30.7676,30.1349,30.4419,50300.0],["2025-04-22",30.8141,31.2514,30.3768,30.7862,41400.0],["2025-04-23",30.9257,31.0839,30.414,30.6187,45500.0],["2025-04-24",30.5443,30.749,30.2465,30.3303,40900.0],["2025-04-25",30.2372,30.3582,29.8837,30.2838,33600.0],["2025-04-28",30.1907,30.842,30.1907,30.7955,45800.0],["2025-04-29",30.6373,30.7303,30.1163,30.321,56400.0],["2025-04-30",30.2931,30.6559,29.4929,30.4233,53400.0],["2025-05-01",30.3117,30.8141,29.7534,30.4791,64400.0],["2025-05-02",30.6094,31.4002,30.6094,31.0839,34800.0],["2025-05-05",31.0188,31.2421,30.6931,30.721,49700.0],["2025-05-06",30.5908,30.7862,30.2,30.6745,32100.0],["2025-05-07",30.8513,31.0746,30.4512,30.535,41000.0],["2025-05-08",30.5908,30.9443,30.3582,30.6001,36400.0],["2025-05-09",30.5629,30.935,29.0743,30.7303,28300.0],["2025-05-12",31.1397,31.5677,31.0002,31.1118,52000.0],["2025-05-13",31.1676,31.5677,30.9443,31.1397,48900.0],["2025-05-14",31.0002,31.0095,30.4512,30.6187,51400.0],["2025-05-15",30.7117,31.1769,30.7117,31.1583,40500.0],["2025-05-16",31.1769,32.2189,31.1769,31.9957,88600.0],["2025-05-19",31.67,32.1073,31.27,31.977,44000.0],["2025-05-20",31.8561,32.1073,31.4002,31.456,52500.0],["2025-05-21",31.1862,31.3165,30.4977,30.5908,40100.0],["2025-05-22",30.414,30.8327,30.1442,30.3117,53800.0],["2025-05-23",30.1256,31.0932,29.6976,30.3396,46500.0],["2025-05-27",30.5164,31.0932,30.4233,31.0001,55500.0],["2025-05-28",31.0002,31.3909,30.4977,30.7303,44100.0],["2025-05-29",30.9257,31.5026,30.6466,31.456,57100.0],["2025-05-30",31.4746,31.4746,31.2607,31.3351,60600.0],["2025-06-02",31.2607,31.9398,30.935,31.9119,105500.0],["2025-06-03",32.0143,32.2934,31.6514,31.7538,36300.0],["2025-06-04",31.9119,32.3213,31.6514,32.2189,90300.0],["2025-06-05",32.191,32.2469,31.6514,31.7631,73400.0],["2025-06-06",32.0701,32.2469,31.7165,31.9584,36900.0],["2025-06-09",31.9957,32.5446,31.7258,32.4608,40100.0],["2025-06-10",32.6004,32.9819,32.5353,32.7027,52600.0],["2025-06-11",32.9074,32.9539,32.2841,32.4701,34300.0],["2025-06-12",32.4701,32.5818,32.1631,32.4888,42400.0],["2025-06-13",32.3027,32.3027,31.5305,31.8282,30000.0],["2025-06-16",32.1166,32.5632,31.8747,32.1631,51800.0],["2025-06-17",31.9305,32.4981,31.9305,32.1724,38400.0],["2025-06-18",32.1631,32.9726,31.977,32.4981,49800.0],["2025-06-20",32.7027,32.926,32.1073,32.1538,137000.0],["2025-06-23",32.1073,32.9074,32.1073,32.7958,39000.0],["2025-06-24",32.8144,32.9912,32.1631,32.4515,35600.0],["2025-06-25",32.3585,32.3585,31.4188,31.4932,50700.0],["2025-06-26",31.6421,32.0143,31.5677,31.9305,43500.0],["2025-06-27",31.9584,32.2748,31.6514,31.7351,267800.0],["2025-06-30",31.7817,31.9584,31.1676,31.7631,114900.0],["2025-07-01",31.67,32.7586,31.577,32.2841,95500.0],["2025-07-02",32.4143,32.8888,31.6328,32.712,67900.0],["2025-07-03",32.7679,32.9167,32.3492,32.8516,50400.0],["2025-07-07",32.7958,33.261,32.1073,32.2748,70400.0],["2025-07-08",32.2469,32.5725,32.0236,32.0236,52200.0],["2025-07-09",32.0701,32.191,31.7445,32.1631,41200.0],["2025-07-10",32.191,32.7865,31.7724,32.5632,51900.0],["2025-07-11",32.3027,32.74,32.1445,32.5911,50200.0],["2025-07-14",32.4515,32.74,32.2096,32.712,81100.0],["2025-07-15",32.6458,32.6458,31.4062,31.4062,63800.0],["2025-07-16",31.463,32.0402,31.4535,31.6806,61600.0],["2025-07-17",31.5387,32.1348,31.2264,31.2264,67100.0],["2025-07-18",31.3116,31.7279,31.0466,31.1129,57100.0],["2025-07-21",31.2643,31.4819,31.0561,31.3305,60700.0],["2025-07-22",31.2832,31.7942,31.2832,31.4346,51800.0],["2025-07-23",31.4914,31.7753,31.1791,31.6239,52400.0],["2025-07-24",31.3589,31.6238,31.1791,31.217,36700.0],["2025-07-25",31.198,31.5008,31.1223,31.3305,44200.0],["2025-07-28",31.2454,31.5008,30.8952,30.8952,45200.0],["2025-07-29",30.9709,31.1886,30.9331,31.0466,39100.0],["2025-07-30",31.0088,31.2075,30.441,30.564,58700.0],["2025-07-31",30.4221,30.8101,30.2802,30.4883,145900.0],["2025-08-01",30.2802,30.6776,29.8733,30.0247,81200.0],["2025-08-04",30.2612,30.5924,30.0152,30.2802,56000.0],["2025-08-05",30.2612,30.5357,30.195,30.5262,42700.0],["2025-08-06",30.6303,30.7344,30.3559,30.441,50700.0],["2025-08-07",30.5924,30.9899,30.4316,30.9615,61900.0],["2025-08-08",31.0088,31.1886,30.7911,30.9425,59300.0],["2025-08-11",30.8479,31.1886,30.4978,30.952,56400.0],["2025-08-12",31.1602,31.4914,30.9426,31.3494,67600.0],["2025-08-13",31.5198,31.5482,31.1223,31.1696,65300.0],["2025-08-14",31.0466,31.075,30.7438,30.8479,74300.0],["2025-08-15",30.9142,31.0182,30.6492,30.8952,62600.0],["2025-08-18",30.8385,31.0277,30.6681,30.8195,58100.0],["2025-08-19",30.8195,31.6617,30.8195,31.5955,40900.0],["2025-08-20",31.6617,31.955,31.217,31.2548,51400.0],["2025-08-21",30.9993,31.3589,30.9993,31.34,41800.0],["2025-08-22",31.5955,32.3903,31.3021,32.1727,77300.0],["2025-08-25",32.2295,32.2295,31.7469,31.7847,31700.0],["2025-08-26",31.7279,32.0402,31.5008,31.9456,48500.0],["2025-08-27",31.851,32.2578,31.851,32.1727,31800.0],["2025-08-28",32.3903,32.3903,31.7753,32.0213,46100.0],["2025-08-29",32.097,32.3714,32.0591,32.3335,44000.0],["2025-09-02",32.2578,32.2578,31.6428,31.6522,80600.0],["2025-09-03",31.5198,31.9172,31.5198,31.5576,73900.0],["2025-09-04",31.7847,32.097,31.3873,31.6239,67400.0],["2025-09-05",31.709,31.9834,31.3021,31.5198,66400.0],["2025-09-08",31.4346,31.586,30.5451,30.8479,103100.0],["2025-09-09",30.8668,30.952,30.46,30.7628,60700.0],["2025-09-10",30.6492,30.8101,30.1761,30.2518,71400.0],["2025-09-11",30.1761,30.6776,30.1761,30.6492,63000.0],["2025-09-12",30.583,30.7154,30.3369,30.4883,47200.0],["2025-09-15",30.4789,30.706,30.4032,30.4789,56600.0],["2025-09-16",30.4221,30.5167,30.0531,30.1193,57700.0],["2025-09-17",30.1193,30.9425,30.1193,30.2707,64000.0],["2025-09-18",30.4032,30.8479,30.1761,30.6208,47100.0],["2025-09-19",30.6587,30.6587,29.8544,30.0341,135800.0],["2025-09-22",30.0436,30.2045,29.7313,30.1382,86800.0],["2025-09-23",30.0341,30.1382,29.8449,29.9206,64700.0],["2025-09-24",29.807,30.2234,29.4759,30.0058,92100.0],["2025-09-25",29.8827,30.1666,29.8544,29.9679,71100.0],["2025-09-26",29.9679,30.3275,29.9679,30.2329,79200.0],["2025-09-29",30.2518,30.2518,29.5989,29.6746,65100.0],["2025-09-30",29.6746,30.195,29.6746,30.1572,60700.0],["2025-10-01",30.2329,30.3843,30.0058,30.2045,47700.0],["2025-10-02",30.1477,30.1477,29.6083,29.6746,70600.0],["2025-10-03",29.7597,30.3369,29.7597,29.8544,66300.0],["2025-10-06",29.8544,30.0058,29.5989,29.8827,94300.0],["2025-10-07",29.9017,30.0625,29.192,29.192,120000.0],["2025-10-08",29.2393,29.4853,28.9838,29.1068,60600.0],["2025-10-09",29.1447,29.2298,28.9081,28.9459,54500.0],["2025-10-10",29.0974,29.0974,28.5674,28.6431,82500.0],["2025-10-13",28.7283,28.9176,28.4917,28.7756,82500.0],["2025-10-14",28.7283,29.0973,28.5485,28.9554,101000.0],["2025-10-15",28.9458,29.4282,28.9168,29.2256,81100.0],["2025-10-16",29.1387,29.3317,28.9072,28.9072,78200.0],["2025-10-17",28.9265,29.2159,28.7817,28.9361,68200.0],["2025-10-20",29.0133,29.1773,28.7142,29.1677,57200.0],["2025-10-21",29.187,29.6405,29.158,29.4957,60400.0],["2025-10-22",29.5826,29.8624,29.4378,29.8141,41100.0],["2025-10-23",29.9106,30.0264,29.5343,30.0071,62600.0],["2025-10-24",30.1132,30.1229,29.7948,30.0071,54200.0],["2025-10-27",30.0071,30.0071,29.6791,29.7176,75400.0],["2025-10-28",29.6694,29.6694,29.0712,29.2063,41700.0],["2025-10-29",29.0712,29.4089,28.5212,28.7045,94900.0],["2025-10-30",28.6563,28.9361,28.4826,28.9265,78100.0],["2025-10-31",28.7817,28.8589,28.4054,28.5695,115200.0],["2025-11-03",28.4151,28.7817,28.1353,28.5984,97400.0],["2025-11-04",28.5695,28.7624,28.2511,28.6563,61700.0],["2025-11-05",28.8396,29.023,28.3958,28.7238,95000.0],["2025-11-06",28.6274,28.9168,28.2897,28.83,71300.0],["2025-11-07",28.8782,29.5922,28.6949,29.515,103500.0],["2025-11-10",29.4571,29.4571,28.6949,28.7431,65100.0],["2025-11-11",28.8107,29.3124,28.8107,29.1484,46100.0],["2025-11-12",29.0326,29.3992,28.5695,28.5791,97700.0],["2025-11-13",28.6177,28.9554,28.5598,28.8493,58100.0],["2025-11-14",28.9361,29.1966,28.637,29.1773,58400.0],["2025-11-17",29.1773,29.2063,28.7238,28.7721,54500.0],["2025-11-18",28.7914,29.4089,28.7914,29.2835,79000.0],["2025-11-19",29.1773,29.4957,29.158,29.3992,51600.0],["2025-11-20",29.5826,29.7369,29.3221,29.4475,64600.0],["2025-11-21",29.5247,30.0071,29.5247,29.8527,64300.0],["2025-11-24",29.9299,29.9589,29.2449,29.4861,72700.0],["2025-11-25",29.6694,30.2676,29.6694,30.0457,90800.0],["2025-11-26",29.9106,30.3352,29.901,30.0361,99300.0],["2025-11-28",29.9975,30.0361,29.8817,30.0071,39300.0],["2025-12-01",29.7562,29.872,29.5247,29.6887,63700.0],["2025-12-02",29.8238,29.8238,29.1387,29.2352,89100.0],["2025-12-03",29.4185,29.5054,29.2063,29.5054,42900.0],["2025-12-04",29.351,29.4957,28.7721,28.8686,68200.0],["2025-12-05",28.801,29.1966,28.7721,29.187,55800.0],["2025-12-08",29.1966,29.3607,28.9554,29.2545,70600.0],["2025-12-09",29.3414,29.9589,29.3221,29.6887,81300.0],["2025-12-10",29.5922,30.229,29.4475,30.0168,102600.0],["2025-12-11",30.1132,30.4895,30.0457,30.1711,70300.0],["2025-12-12",30.3448,30.7211,30.2194,30.6825,107100.0],["2025-12-15",30.7597,31.3097,30.6053,31.0588,124000.0],["2025-12-16",31.1456,31.1746,30.4702,30.5474,100600.0],["2025-12-17",30.6825,31.1167,30.3159,30.972,72800.0],["2025-12-18",31.0781,31.2325,30.7693,30.8079,66500.0],["2025-12-19",30.7115,30.7983,30.2387,30.2869,121700.0],["2025-12-22",30.1229,30.5281,29.9782,30.2676,94600.0],["2025-12-23",30.3448,30.3834,29.9106,29.9782,72200.0],["2025-12-24",29.9589,30.4895,29.9589,30.4509,50900.0],["2025-12-26",30.3448,30.5281,30.229,30.4413,35000.0],["2025-12-29",30.586,30.586,30.2676,30.4413,54600.0],["2025-12-30",30.3931,30.7018,30.3931,30.4606,66000.0],["2025-12-31",30.5571,30.615,30.2097,30.422,76700.0],["2026-01-02",30.2869,30.5088,29.7273,30.4509,81500.0],["2026-01-05",30.3255,30.5474,30.1036,30.3931,68500.0],["2026-01-06",30.2966,30.5667,30.2773,30.4702,67700.0],["2026-01-07",30.6246,31.0685,30.2869,30.9913,123600.0],["2026-01-08",30.8948,31.5895,30.8948,31.2904,54800.0],["2026-01-09",31.2035,31.3772,31.0588,31.1553,43300.0],["2026-01-12",31.136,31.4544,31.0395,31.0974,49000.0],["2026-01-13",31.0395,31.3483,30.7211,31.0299,40300.0],["2026-01-14",31.0685,31.4833,31.0685,31.3676,100400.0],["2026-01-15",31.2496,32.0063,31.2202,31.397,80500.0],["2026-01-16",31.2496,31.4265,30.9548,31.2889,72100.0],["2026-01-20",31.0629,31.3577,30.6305,30.8172,61800.0],["2026-01-21",30.886,31.2595,30.7092,31.2595,113400.0],["2026-01-22",31.3577,31.7017,30.9843,30.9843,59400.0],["2026-01-23",30.945,31.1121,30.5028,30.9548,44600.0],["2026-01-26",31.0138,31.0138,30.5617,30.6993,78600.0],["2026-01-27",30.6502,30.9057,30.493,30.8369,33700.0],["2026-01-28",30.9548,31.1121,30.2375,30.2964,65700.0],["2026-01-29",30.493,31.2889,30.4635,31.0826,62900.0],["2026-01-30",31.0629,31.4658,30.8369,31.1808,110000.0],["2026-02-02",31.2693,31.6624,31.0138,31.397,66500.0],["2026-02-03",31.2988,31.9277,31.2889,31.8491,70900.0],["2026-02-04",32.0063,33.1561,31.9867,33.0283,84100.0],["2026-02-05",33.1561,34.2862,32.9595,34.1388,84600.0],["2026-02-06",34.3746,34.522,33.7555,34.0307,78000.0],["2026-02-09",33.8833,34.1781,33.4607,33.7162,65900.0],["2026-02-10",33.6572,34.3844,33.6572,34.1191,54200.0],["2026-02-11",34.1584,34.1584,33.6278,33.6376,69900.0],["2026-02-12",33.9029,34.0896,33.5688,33.7555,65900.0],["2026-02-13",33.9029,34.2174,33.7162,33.8243,47500.0],["2026-02-17",34.1191,34.748,33.6179,34.6497,53100.0],["2026-02-18",34.5122,34.5711,34.0405,34.1682,46200.0],["2026-02-19",34.1781,34.3943,33.9422,34.1191,34700.0],["2026-02-20",34.2468,34.3255,33.9717,34.3255,65700.0],["2026-02-23",34.4041,34.5515,34.0994,34.3746,77000.0],["2026-02-24",34.3746,34.4139,33.3133,33.4803,91200.0],["2026-02-25",33.3723,33.8636,32.9792,33.726,130700.0],["2026-02-26",33.8636,33.9324,33.4607,33.5491,61500.0],["2026-02-27",33.4116,34.1388,33.1659,33.4902,226600.0],["2026-03-02",32.6745,33.9029,31.6918,33.6376,114100.0],["2026-03-03",33.4116,34.2272,32.9006,33.9226,75100.0],["2026-03-04",34.1682,34.6006,33.5,34.4532,47900.0],["2026-03-05",34.2075,34.2763,33.5884,33.8734,43100.0],["2026-03-06",33.6572,33.8341,33.1561,33.785,57800.0],["2026-03-09",33.4607,33.9029,32.8416,33.7555,52000.0],["2026-03-10",33.5098,33.8538,33.2838,33.4705,61800.0],["2026-03-11",33.2445,33.274,32.6942,32.9497,36300.0],["2026-03-12",32.6352,32.8907,32.2716,32.4682,45100.0],["2026-03-13",32.704,33.0087,32.1635,32.478,37600.0],["2026-03-16",32.5959,33.1954,32.5075,32.8514,41100.0],["2026-03-17",33.048,33.0873,32.5664,32.8219,74200.0],["2026-03-18",32.6745,32.7728,32.2028,32.6058,50300.0],["2026-03-19",32.4092,32.9595,32.252,32.6844,41800.0],["2026-03-20",32.8907,32.9104,31.7901,31.8196,162000.0],["2026-03-23",32.3404,32.9104,31.9375,32.3208,56600.0],["2026-03-24",32.1537,32.4289,31.9473,32.1439,56100.0],["2026-03-25",32.3109,32.4092,31.7999,32.1144,34300.0],["2026-03-26",32.1046,32.2618,31.8884,32.1046,36000.0],["2026-03-27",32.1242,32.2225,31.6525,31.7803,39900.0],["2026-03-30",32.2225,32.4289,31.6624,32.1242,80800.0],["2026-03-31",32.4387,32.6549,31.7213,32.0161,69700.0],["2026-04-01",32.1832,32.4878,31.9375,32.2323,43900.0],["2026-04-02",32.0063,32.6254,32.0063,32.5075,34900.0],["2026-04-06",32.2716,32.9104,32.1832,32.4583,49900.0],["2026-04-07",32.6844,33.2445,32.6647,33.0971,50000.0],["2026-04-08",33.4116,33.6572,32.93,33.1757,67300.0],["2026-04-09",32.9792,33.6278,32.9792,33.0774,55800.0],["2026-04-10",33.0774,33.6376,33.0774,33.2838,48100.0],["2026-04-13",33.2445,33.3919,32.6844,33.1659,71800.0],["2026-04-14",33.0578,33.5,32.9104,33.5,83000.0],["2026-04-15",33.31,33.6,33.14,33.52,60600.0],["2026-04-16",33.33,33.98,33.26,33.75,73500.0],["2026-04-17",33.89,34.75,33.89,34.43,61800.0],["2026-04-20",34.5,34.73,34.18,34.25,44800.0],["2026-04-21",34.21,34.48,33.76,33.8,54800.0],["2026-04-22",33.78,34.24,33.5,33.66,66200.0],["2026-04-23",33.84,34.49,33.84,34.29,46200.0],["2026-04-24",34.14,34.65,34.14,34.53,55100.0],["2026-04-27",34.33,34.76,34.33,34.46,42200.0],["2026-04-28",34.67,34.81,34.1,34.68,61100.0],["2026-04-29",34.5,34.61,33.83,34.08,59200.0],["2026-04-30",34.01,34.66,34.01,34.43,54300.0],["2026-05-01",34.6,34.74,34.16,34.42,52700.0],["2026-05-04",34.21,34.73,34.01,34.16,57100.0],["2026-05-05",34.3,34.47,34.03,34.31,50500.0],["2026-05-06",34.45,34.56,34.2,34.21,43900.0],["2026-05-07",34.42,34.46,33.72,34.2,60800.0],["2026-05-08",34.18,35.43,34.15,35.19,51500.0],["2026-05-11",35.19,35.27,34.02,34.44,66700.0],["2026-05-12",34.68,35.06,34.06,34.43,66700.0],["2026-05-13",34.24,34.62,33.65,33.92,45400.0],["2026-05-14",33.91,34.36,33.45,33.45,36800.0],["2026-05-15",33.29,33.33,32.64,33.0,91000.0],["2026-05-18",33.02,33.93,33.02,33.55,73400.0],["2026-05-19",33.32,33.61,33.2,33.55,79500.0],["2026-05-20",33.45,33.91,33.45,33.91,63100.0],["2026-05-21",33.66,34.5,33.63,34.44,33700.0],["2026-05-22",34.47,34.69,34.19,34.53,51300.0],["2026-05-26",34.39,34.77,34.39,34.73,53400.0],["2026-05-27",34.79,35.1,34.76,35.08,54500.0],["2026-05-28",35.05,35.09,34.27,34.67,98900.0],["2026-05-29",34.57,34.84,34.03,34.66,65500.0],["2026-06-01",34.48,35.23,34.15,34.6,79000.0],["2026-06-02",34.58,35.77,34.58,35.53,67800.0],["2026-06-03",35.49,35.85,35.3,35.3,121300.0],["2026-06-04",35.56,36.49,35.0,36.49,61600.0],["2026-06-05",36.62,37.42,36.49,36.54,73900.0],["2026-06-08",36.79,36.88,36.37,36.51,57700.0],["2026-06-09",36.75,37.86,36.75,37.43,71500.0],["2026-06-10",37.62,38.42,37.5,37.82,110100.0],["2026-06-11",38.09,38.09,37.1,37.2,97900.0],["2026-06-12",37.41,37.63,37.27,37.45,64200.0],["2026-06-15",37.41,37.5,36.59,36.69,63500.0],["2026-06-16",36.76,37.02,36.34,36.62,88600.0],["2026-06-17",36.43,36.43,35.33,35.51,113000.0],["2026-06-18",35.58,36.19,35.58,36.03,165800.0],["2026-06-22",35.9,36.23,35.72,35.77,74200.0],["2026-06-23",35.73,36.99,35.73,36.77,166000.0],["2026-06-24",36.82,37.18,36.61,37.07,95600.0],["2026-06-25",37.17,37.72,36.72,37.0,82500.0],["2026-06-26",37.16,37.89,36.9,37.88,398500.0],["2026-06-29",38.09,38.09,37.26,37.74,95800.0],["2026-06-30",37.57,37.75,37.23,37.39,86900.0],["2026-07-01",37.22,37.71,37.09,37.45,80500.0],["2026-07-02",37.37,37.8,37.34,37.59,68100.0],["2026-07-06",37.42,37.51,36.66,36.71,111136.913466],["2026-07-07",36.94,37.7836,36.54,36.61,139697.16033],["2026-07-08",36.73,36.9999,35.85,35.87,146244.070009],["2026-07-09",36.14,36.295,35.83,35.91,65872.842155],["2026-07-10",35.95,36.24,35.59,36.14,62302.338425],["2026-07-13",36.13,36.72,36.12,36.29,77551.744472],["2026-07-14",36.5,36.54,36.235,36.25,96689.573435],["2026-07-15",35.53,36.33,35.31,35.53,100600.63365],["2026-07-16",35.69,36.79,35.69,36.59,78745.591765],["2026-07-17",36.7,37.16,36.26,36.65,105269.372645],["2026-07-20",36.35,36.57,36.16,36.31,73962.637043],["2026-07-21",36.03,36.27,35.915,36.27,120619.154841],["2026-07-22",36.5,36.74,35.79,35.79,109213.56514],["2026-07-23",35.44,35.8,35.27,35.27,89226.549569],["2026-07-24",35.41,35.85,35.254,35.68,56777.555948],["2026-07-27",36.14,36.14,35.26,36.03,42148.8317],["2026-07-28",36.28,36.28,35.42,35.47,53993.188451],["2026-07-29",35.87,35.87,34.85,34.95,59422.225796],["2026-07-30",35.07,35.07,34.09,34.66,74895.474157],["2026-07-31",34.61,34.75,34.02,34.07,86352.804519],["2026-08-03",34.14,34.94,33.99,34.32,102015.499147],["2026-08-04",34.02,34.175,33.5,34.14,97605.992028],["2026-08-05",33.9,34.26,33.25,33.63,134477.353263],["2026-08-06",33.73,34.015,33.25,33.8,126797.157914],["2026-08-07",33.35,34.09,32.755,34.01,106565.11548],["2026-08-10",34.13,34.25,33.36,33.56,8780.040025],["2026-08-11",33.87,34.62,33.774,34.51,109578.461403],["2026-08-12",34.55,35.12,33.76,34.4,184080.608638],["2026-08-13",34.48,35.08,34.48,35,106789.77206],["2026-08-14",34.96,35.36,34.665,34.8,150175.045102],["2026-08-17",34.62,35,34.13,34.27,90451.569387],["2026-08-18",34.45,34.54,34,34.01,92516.191465],["2026-08-19",34.11,34.476,34.06,34.22,61527.763291],["2026-08-20",34.03,34.4793,33.75,34.02,78236.129572],["2026-08-21",33.99,34.16,33.63,33.72,61196.131417],["2026-08-24",33.88,34.25,33.78,34.14,88856.309757],["2026-08-25",34.28,34.28,33.84,34.13,57526.447773],["2026-08-26",34.28,34.28,33.64,33.68,70303.523299],["2026-08-27",33.42,33.6199,33.17,33.45,61230.19809],["2026-08-28",33.5,33.67,33.2,33.27,71756.502472],["2026-08-31",33.09,33.09,32.575,32.61,140387.00941],["2026-09-01",32.62,33,32.405,32.75,121224.084428],["2026-09-02",32.92,32.955,32.55,32.64,119296.16273],["2026-09-03",32.94,32.94,32.42,32.5,128248.953856],["2026-09-04",32.5,32.91,32.31,32.52,102776.307525],["2026-09-08",32.59,32.59,32.22,32.55,178911.264168],["2026-09-09",32.6,32.655,31.59,31.85,115071.503174],["2026-09-10",32.285,32.285,31.51,31.66,121059.385184],["2026-09-11",31.7,32.11,31.17,31.27,81825.058674],["2026-09-14",31.45,31.72,31.01,31.14,108039.121868]]}