{"t":"CASK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-10-21",3.1764,3.2034,3.1764,3.1764,346800.0],["1988-10-24",3.2572,3.311,3.2572,3.2572,132900.0],["1988-10-25",3.2841,3.311,3.2841,3.2841,206100.0],["1988-10-26",3.2841,3.338,3.2841,3.2841,203400.0],["1988-10-27",3.2841,3.2841,3.2572,3.2572,74400.0],["1988-10-28",3.2572,3.2572,3.2303,3.2303,87900.0],["1988-10-31",3.2303,3.2572,3.2303,3.2303,34500.0],["1988-11-01",3.2303,3.2572,3.2303,3.2572,33600.0],["1988-11-02",3.2572,3.2572,3.2303,3.2303,16200.0],["1988-11-03",3.2572,3.338,3.2572,3.338,81000.0],["1988-11-04",3.338,3.338,3.2572,3.2572,98100.0],["1988-11-07",3.2572,3.2841,3.2303,3.2572,42000.0],["1988-11-08",3.2572,3.2572,3.2034,3.2303,56100.0],["1988-11-09",3.2303,3.2572,3.2303,3.2572,76800.0],["1988-11-10",3.2572,3.4456,3.2572,3.3918,110100.0],["1988-11-11",3.3918,3.4456,3.3649,3.3649,60000.0],["1988-11-14",3.3918,3.4725,3.3918,3.3918,78600.0],["1988-11-15",3.3918,3.5802,3.3918,3.5264,104100.0],["1988-11-16",3.5264,3.5802,3.4456,3.4995,160500.0],["1988-11-17",3.4995,3.5802,3.4456,3.4995,62700.0],["1988-11-18",3.4995,3.6341,3.4995,3.5533,156900.0],["1988-11-21",3.5533,3.661,3.5533,3.6341,40500.0],["1988-11-22",3.6341,3.7956,3.6341,3.7417,300300.0],["1988-11-23",3.7417,3.8494,3.7417,3.8494,144600.0],["1988-11-25",3.8225,3.8225,3.7417,3.8225,37800.0],["1988-11-28",3.8225,3.8494,3.7687,3.8225,61800.0],["1988-11-29",3.8225,3.8494,3.7687,3.8225,124200.0],["1988-11-30",3.8225,3.8225,3.7687,3.7687,25200.0],["1988-12-01",3.7687,3.8225,3.7687,3.7687,9000.0],["1988-12-02",3.7687,3.9032,3.7687,3.8763,203700.0],["1988-12-05",3.9033,4.0378,3.9033,3.9571,161100.0],["1988-12-06",3.9571,4.0648,3.9571,4.0648,62400.0],["1988-12-07",4.0648,4.0648,4.0109,4.0378,53100.0],["1988-12-08",4.0378,4.0648,3.984,3.984,15600.0],["1988-12-09",3.984,4.0378,3.984,4.0109,9900.0],["1988-12-12",4.0109,4.0917,3.984,4.0378,188700.0],["1988-12-13",4.0648,4.1724,4.0648,4.1724,31500.0],["1988-12-14",4.1724,4.2532,4.1186,4.2532,70500.0],["1988-12-15",4.2532,4.2532,4.2263,4.2532,19200.0],["1988-12-16",4.2748,4.2748,4.2478,4.2748,34500.0],["1988-12-19",4.2748,4.2748,4.1396,4.1396,52500.0],["1988-12-20",4.1396,4.1937,4.1396,4.1666,12300.0],["1988-12-21",4.1666,4.1937,4.1396,4.1396,55500.0],["1988-12-22",4.1396,4.1937,4.0313,4.0854,49200.0],["1988-12-23",4.0854,4.1125,4.0313,4.1125,53100.0],["1988-12-27",4.1125,4.1125,4.0584,4.0854,18300.0],["1988-12-28",4.0854,4.2207,4.0584,4.2207,135300.0],["1988-12-29",4.2207,4.329,4.1666,4.329,46800.0],["1988-12-30",4.3289,4.4101,4.3019,4.356,35400.0],["1989-01-03",4.356,4.4372,4.2748,4.329,37800.0],["1989-01-04",4.329,4.356,4.2748,4.3019,30300.0],["1989-01-05",4.329,4.5183,4.329,4.5183,228000.0],["1989-01-06",4.5183,4.5995,4.4642,4.5995,88800.0],["1989-01-09",4.6322,4.6322,4.5777,4.5777,58200.0],["1989-01-10",4.5777,4.605,4.5505,4.5505,60300.0],["1989-01-11",4.5505,4.5777,4.5232,4.5232,14100.0],["1989-01-12",4.5232,4.5777,4.5232,4.5777,14700.0],["1989-01-13",4.5777,4.5777,4.496,4.5505,29100.0],["1989-01-16",4.5505,4.605,4.5505,4.605,21900.0],["1989-01-17",4.605,4.605,4.5505,4.5505,2700.0],["1989-01-18",4.5505,4.605,4.5505,4.605,40800.0],["1989-01-19",4.605,4.605,4.5505,4.5777,42000.0],["1989-01-20",4.5777,4.6867,4.5777,4.6595,99000.0],["1989-01-23",4.6595,4.8502,4.6322,4.7957,117300.0],["1989-01-24",4.8502,5.0682,4.8502,5.0137,139200.0],["1989-01-25",5.0137,5.0954,4.9864,5.0954,40200.0],["1989-01-26",5.0954,5.1227,5.0682,5.0954,51600.0],["1989-01-27",5.0954,5.1499,5.0954,5.0954,43200.0],["1989-01-30",5.0954,5.2044,5.0954,5.2044,55200.0],["1989-01-31",5.2044,5.3134,5.2044,5.3134,36000.0],["1989-02-01",5.3134,5.3679,5.2589,5.3679,70500.0],["1989-02-02",5.3679,5.3679,5.3134,5.3679,8700.0],["1989-02-03",5.3134,5.3134,5.1499,5.1499,258000.0],["1989-02-06",5.1499,5.2044,5.1499,5.1499,98400.0],["1989-02-07",5.1499,5.2044,5.1227,5.1772,72300.0],["1989-02-08",5.1772,5.1772,5.1227,5.1772,30000.0],["1989-02-09",5.1772,5.2044,5.1227,5.1227,51600.0],["1989-02-10",5.1227,5.1772,5.1227,5.1227,88500.0],["1989-02-13",5.1227,5.1772,5.0954,5.1772,86100.0],["1989-02-14",5.1772,5.4769,5.1772,5.3952,148200.0],["1989-02-15",5.3952,5.4497,5.3679,5.4497,13500.0],["1989-02-16",5.4497,5.4497,5.3407,5.3407,25500.0],["1989-02-17",5.3407,5.3952,5.2862,5.2862,16800.0],["1989-02-21",5.2862,5.2862,5.1772,5.1772,48000.0],["1989-02-22",5.1772,5.2044,5.0954,5.0954,49500.0],["1989-02-23",5.0954,5.1227,5.0409,5.0409,28500.0],["1989-02-24",5.0409,5.0409,4.9319,4.9319,36300.0],["1989-02-27",4.9319,4.9864,4.9319,4.9864,10200.0],["1989-02-28",4.9864,5.2589,4.9864,5.1772,83100.0],["1989-03-01",5.1772,5.3134,5.1772,5.2589,262200.0],["1989-03-02",5.2589,5.3407,5.2589,5.3134,134700.0],["1989-03-03",5.3134,5.4497,5.2589,5.4497,147600.0],["1989-03-06",5.4497,5.5859,5.4497,5.5587,24000.0],["1989-03-07",5.5587,5.5587,5.3952,5.5042,53700.0],["1989-03-08",5.5042,5.6676,5.4497,5.5859,60600.0],["1989-03-09",5.5859,5.6676,5.5859,5.6676,67500.0],["1989-03-10",5.6676,5.6676,5.4769,5.5042,104400.0],["1989-03-13",5.5042,5.5314,5.4224,5.5042,16800.0],["1989-03-14",5.5042,5.5042,5.4224,5.4224,9300.0],["1989-03-15",5.4224,5.5042,5.4224,5.5042,20100.0],["1989-03-16",5.4769,5.4769,5.4224,5.4224,26100.0],["1989-03-17",5.3952,5.3952,5.3134,5.3952,26400.0],["1989-03-20",5.3407,5.3407,5.2862,5.3407,21300.0],["1989-03-21",5.3407,5.3679,5.2862,5.2862,21900.0],["1989-03-22",5.2862,5.3952,5.2862,5.3134,96300.0],["1989-03-23",5.3134,5.3407,5.3134,5.3407,9600.0],["1989-03-27",5.3407,5.3407,5.3407,5.3407,600.0],["1989-03-28",5.3407,5.4224,5.2862,5.3679,50700.0],["1989-03-29",5.4224,5.5587,5.4224,5.5042,43200.0],["1989-03-30",5.5042,5.5314,5.4224,5.4769,15900.0],["1989-03-31",5.4769,5.4769,5.4224,5.4224,3000.0],["1989-04-03",5.4224,5.4769,5.4224,5.4769,25200.0],["1989-04-04",5.4769,5.5042,5.4497,5.5042,12600.0],["1989-04-05",5.4769,5.4769,5.4224,5.4224,17400.0],["1989-04-06",5.4224,5.4769,5.4224,5.4769,50400.0],["1989-04-07",5.4769,5.4769,5.4224,5.4497,35100.0],["1989-04-10",5.4826,5.51,5.4551,5.51,58500.0],["1989-04-11",5.51,5.5374,5.4551,5.51,8400.0],["1989-04-12",5.51,5.51,5.4551,5.4551,22500.0],["1989-04-13",5.4551,5.4826,5.4551,5.4826,10500.0],["1989-04-14",5.4826,5.5374,5.4551,5.51,18900.0],["1989-04-17",5.51,5.5374,5.4826,5.4826,31800.0],["1989-04-18",5.51,5.5922,5.51,5.51,16500.0],["1989-04-19",5.51,5.5922,5.51,5.5648,44700.0],["1989-04-20",5.5648,5.5648,5.51,5.51,27600.0],["1989-04-21",5.51,5.6196,5.51,5.6196,19200.0],["1989-04-24",5.5648,5.5648,5.5648,5.5648,2400.0],["1989-04-25",5.5648,5.6196,5.5648,5.5648,3900.0],["1989-04-26",5.5648,5.5648,5.5648,5.5648,9000.0],["1989-04-27",5.5648,5.6196,5.5648,5.5922,6900.0],["1989-04-28",5.5922,5.6196,5.5648,5.5648,59100.0],["1989-05-01",5.5648,5.6196,5.5648,5.6196,56100.0],["1989-05-02",5.6196,5.6196,5.6196,5.6196,5100.0],["1989-05-03",5.6196,5.647,5.5922,5.5922,18000.0],["1989-05-04",5.5922,5.647,5.3729,5.3729,78000.0],["1989-05-05",5.3729,5.51,5.3729,5.51,52800.0],["1989-05-08",5.51,5.5374,5.4826,5.5374,45300.0],["1989-05-09",5.5374,5.5374,5.4826,5.4826,2400.0],["1989-05-10",5.4826,5.4826,5.4826,5.4826,900.0],["1989-05-11",5.4826,5.4826,5.4277,5.4826,13500.0],["1989-05-12",5.4826,5.4826,5.4277,5.4277,14400.0],["1989-05-15",5.4277,5.4826,5.3729,5.3729,6000.0],["1989-05-16",5.3729,5.3729,5.3181,5.3181,32700.0],["1989-05-17",5.3181,5.3455,5.2633,5.2633,55500.0],["1989-05-18",5.2633,5.3181,5.2633,5.3181,16800.0],["1989-05-19",5.3181,5.3181,5.2633,5.2907,15300.0],["1989-05-22",5.2907,5.3455,5.2633,5.3455,33000.0],["1989-05-23",5.3455,5.4003,5.2633,5.4003,42600.0],["1989-05-24",5.4003,5.4826,5.3729,5.4826,51000.0],["1989-05-25",5.4826,5.5374,5.4277,5.5374,39900.0],["1989-05-26",5.5374,5.5648,5.4551,5.5648,181800.0],["1989-05-30",5.5648,5.7293,5.51,5.7293,43800.0],["1989-05-31",5.7293,5.7293,5.647,5.647,14100.0],["1989-06-01",5.7019,6.0308,5.7019,5.9486,82200.0],["1989-06-02",5.976,6.0582,5.976,6.0582,39000.0],["1989-06-05",6.0582,6.0582,5.8663,5.9212,39900.0],["1989-06-06",5.9212,6.0034,5.7841,5.976,67200.0],["1989-06-07",5.976,6.0034,5.8937,5.9212,69600.0],["1989-06-08",5.976,6.0856,5.976,6.0308,25500.0],["1989-06-09",6.0308,6.0856,6.0034,6.0856,9900.0],["1989-06-12",6.0856,6.113,6.0308,6.0308,5100.0],["1989-06-13",6.0308,6.0856,6.0308,6.0856,13500.0],["1989-06-14",6.0856,6.0856,6.0308,6.0856,17100.0],["1989-06-15",6.0856,6.113,6.0582,6.0582,5700.0],["1989-06-16",6.0582,6.113,6.0582,6.0582,6000.0],["1989-06-19",6.0582,6.1405,6.0308,6.0308,51900.0],["1989-06-20",6.0308,6.1405,6.0308,6.0308,25500.0],["1989-06-21",6.0308,6.0582,5.8389,5.8389,35400.0],["1989-06-22",5.8389,5.8937,5.8115,5.8115,24900.0],["1989-06-23",5.8115,5.8115,5.8115,5.8115,0.0],["1989-06-26",5.8389,5.8389,5.8389,5.8389,300.0],["1989-06-27",5.8389,5.976,5.8389,5.976,23700.0],["1989-06-28",5.976,6.0034,5.9212,6.0034,213000.0],["1989-06-29",5.976,5.976,5.9212,5.976,63900.0],["1989-06-30",5.976,5.976,5.8937,5.8937,31200.0],["1989-07-03",5.8937,5.9212,5.8937,5.8937,3600.0],["1989-07-05",5.8937,5.8937,5.8663,5.8937,3600.0],["1989-07-06",5.9212,6.0034,5.9212,5.9212,24900.0],["1989-07-07",6.0308,6.0308,6.0308,6.0308,1500.0],["1989-07-10",6.0639,6.0639,5.9812,6.0088,20700.0],["1989-07-11",6.0088,6.0088,5.9812,6.0088,3300.0],["1989-07-12",6.0088,6.0914,5.9812,6.0914,122700.0],["1989-07-13",6.0914,6.1466,6.0088,6.0914,450300.0],["1989-07-14",6.0914,6.2017,6.0914,6.0914,147900.0],["1989-07-17",6.0914,6.2017,6.0914,6.2017,3300.0],["1989-07-18",6.0914,6.0914,6.0914,6.0914,2100.0],["1989-07-19",6.119,6.2293,6.119,6.2293,42900.0],["1989-07-20",6.2293,6.2844,6.1466,6.2844,25500.0],["1989-07-21",6.2844,6.3671,6.1741,6.3395,35700.0],["1989-07-24",6.3395,6.3671,6.2568,6.3395,52200.0],["1989-07-25",6.3395,6.3395,6.2568,6.3395,5700.0],["1989-07-26",6.3395,6.56,6.3395,6.4498,82800.0],["1989-07-27",6.4498,6.6703,6.4498,6.6703,89100.0],["1989-07-28",6.6703,6.8357,6.6151,6.8357,223500.0],["1989-07-31",6.8356,6.9459,6.7254,6.7254,38100.0],["1989-08-01",6.7254,6.8908,6.7254,6.8357,25500.0],["1989-08-02",6.8357,7.001,6.7805,7.001,34200.0],["1989-08-03",7.001,7.3869,7.001,7.3318,151500.0],["1989-08-04",7.3318,7.442,7.1664,7.2767,118500.0],["1989-08-07",7.2767,7.3869,7.2767,7.3869,23700.0],["1989-08-08",7.3869,7.3869,7.1113,7.1113,110100.0],["1989-08-09",7.1113,7.2215,6.7254,6.7254,108300.0],["1989-08-10",6.7254,6.9459,6.6703,6.7254,55500.0],["1989-08-11",6.7254,6.9459,6.7254,6.7805,39000.0],["1989-08-14",6.7805,6.9459,6.7805,6.9459,4500.0],["1989-08-15",6.9459,6.9459,6.8357,6.8357,4200.0],["1989-08-16",6.8357,6.9459,6.8357,6.8357,4500.0],["1989-08-17",7.0562,7.0562,7.0562,7.0562,900.0],["1989-08-18",7.0562,7.0562,6.8908,7.0562,38700.0],["1989-08-21",7.0562,7.0562,6.9459,7.0562,29400.0],["1989-08-22",6.8908,6.8908,6.8356,6.8908,26700.0],["1989-08-23",6.8908,6.9459,6.8908,6.9459,132300.0],["1989-08-24",6.9459,7.001,6.8908,7.001,66900.0],["1989-08-25",7.001,7.001,6.8357,7.001,28800.0],["1989-08-28",6.9459,6.9459,6.8357,6.9459,2700.0],["1989-08-29",6.9459,7.0562,6.8357,6.9459,52500.0],["1989-08-30",6.9459,7.0562,6.9459,7.0562,3900.0],["1989-08-31",7.0562,7.1113,6.9459,7.1113,146700.0],["1989-09-01",7.1113,7.1113,7.001,7.1113,40800.0],["1989-09-05",7.1113,7.1113,7.001,7.1113,14700.0],["1989-09-06",7.1113,7.1664,7.001,7.001,17400.0],["1989-09-07",7.001,7.1664,7.001,7.1664,10200.0],["1989-09-08",7.1664,7.1664,7.001,7.1664,1500.0],["1989-09-11",7.001,7.001,7.001,7.001,2100.0],["1989-09-12",7.001,7.1113,7.001,7.001,17700.0],["1989-09-13",7.001,7.001,7.001,7.001,5100.0],["1989-09-14",7.001,7.001,6.8908,6.9459,15000.0],["1989-09-15",6.9459,7.001,6.9183,7.001,18600.0],["1989-09-18",7.001,7.001,6.8908,6.8908,2700.0],["1989-09-19",6.8908,7.001,6.8908,6.8908,10800.0],["1989-09-20",6.8908,6.8908,6.7254,6.8357,29100.0],["1989-09-21",6.8357,6.8357,6.8357,6.8357,6600.0],["1989-09-22",6.8356,6.8356,6.753,6.753,3300.0],["1989-09-25",6.753,6.8908,6.56,6.6703,20700.0],["1989-09-26",6.6703,6.6703,6.5049,6.5325,46800.0],["1989-09-27",6.5325,6.6703,6.5049,6.6151,6900.0],["1989-09-28",6.5049,6.5049,6.5049,6.5049,2100.0],["1989-09-29",6.5049,6.6151,6.4498,6.5325,39300.0],["1989-10-02",6.5325,6.6151,6.5049,6.6151,35400.0],["1989-10-03",6.6151,6.6151,6.5049,6.6151,3900.0],["1989-10-04",6.6151,6.6151,6.5049,6.5049,1800.0],["1989-10-05",6.5049,6.6151,6.5049,6.5049,51600.0],["1989-10-06",6.5049,6.6151,6.5049,6.5049,2700.0],["1989-10-09",6.5049,6.6151,6.5049,6.5049,64800.0],["1989-10-10",6.5049,6.6151,6.119,6.119,79200.0],["1989-10-11",6.119,6.2293,6.0088,6.119,41700.0],["1989-10-12",6.119,6.2293,6.0088,6.2293,321000.0],["1989-10-13",6.2293,6.2293,6.0639,6.0639,57600.0],["1989-10-16",6.0639,6.0639,5.7331,5.9536,59100.0],["1989-10-17",5.9869,6.1532,5.9315,6.07,19800.0],["1989-10-18",6.1532,6.3195,6.1532,6.3195,31200.0],["1989-10-19",6.3195,6.3749,6.2086,6.2086,128100.0],["1989-10-20",6.3195,6.4858,6.3195,6.4858,27900.0],["1989-10-23",6.4858,6.4858,6.3195,6.3195,43200.0],["1989-10-24",6.3195,6.3749,6.2086,6.2086,6300.0],["1989-10-25",6.2086,6.3749,6.2086,6.2641,140700.0],["1989-10-26",6.2641,6.2918,6.2641,6.2641,102600.0],["1989-10-27",6.2641,6.3472,6.2641,6.2641,8400.0],["1989-10-30",6.2641,6.3195,6.1532,6.1532,62100.0],["1989-10-31",6.1532,6.2086,6.0978,6.0978,12000.0],["1989-11-01",6.2086,6.2086,6.2086,6.2086,2700.0],["1989-11-02",6.2086,6.2086,6.0978,6.0978,6600.0],["1989-11-03",6.0978,6.0978,6.0978,6.0978,0.0],["1989-11-06",6.1809,6.1809,6.1809,6.1809,30300.0],["1989-11-07",6.0978,6.0978,6.0978,6.0978,900.0],["1989-11-08",6.0978,6.2641,6.0978,6.1532,12600.0],["1989-11-09",6.2641,6.2641,6.2641,6.2641,2100.0],["1989-11-10",6.2641,6.2641,6.1532,6.2641,42600.0],["1989-11-13",6.2641,6.3195,6.2641,6.3195,4500.0],["1989-11-14",6.3195,6.3195,6.2086,6.2086,5700.0],["1989-11-15",6.2086,6.3749,6.2086,6.3195,4500.0],["1989-11-16",6.3195,6.4304,6.3195,6.3195,13500.0],["1989-11-17",6.3195,6.5412,6.3195,6.5412,39900.0],["1989-11-20",6.5412,6.5412,6.3749,6.4581,51600.0],["1989-11-21",6.4581,6.5412,6.3749,6.4304,16800.0],["1989-11-22",6.3749,6.3749,6.3749,6.3749,600.0],["1989-11-24",6.3749,6.3749,6.3749,6.3749,300.0],["1989-11-27",6.3749,6.3749,6.3749,6.3749,1200.0],["1989-11-28",6.3749,6.3749,6.3749,6.3749,300.0],["1989-11-29",6.3749,6.3749,6.3749,6.3749,1500.0],["1989-11-30",6.3749,6.3749,6.3749,6.3749,1500.0],["1989-12-01",6.3749,6.3749,6.3749,6.3749,1200.0],["1989-12-04",6.3749,6.4026,6.3749,6.4026,29100.0],["1989-12-05",6.4026,6.4858,6.3749,6.3749,3900.0],["1989-12-06",6.3749,6.4858,6.3749,6.4304,5700.0],["1989-12-07",6.4304,6.4304,6.3749,6.3749,219600.0],["1989-12-08",6.3749,6.3749,5.876,5.9869,218100.0],["1989-12-11",5.9869,6.0423,5.9869,5.9869,30000.0],["1989-12-12",5.9869,6.0978,5.9869,6.0423,3600.0],["1989-12-13",6.0423,6.1532,6.0423,6.0423,223200.0],["1989-12-14",6.0423,6.1532,5.9869,5.9869,56700.0],["1989-12-15",5.9869,6.07,5.9869,6.07,18300.0],["1989-12-18",6.07,6.07,5.9869,6.07,45300.0],["1989-12-19",6.0423,6.0423,5.9869,6.0423,6600.0],["1989-12-20",6.0423,6.0423,5.9315,5.9592,27300.0],["1989-12-21",5.9592,6.0423,5.876,5.876,109800.0],["1989-12-22",5.8206,5.8206,5.5434,5.6543,87000.0],["1989-12-26",5.6543,5.6543,5.5989,5.5989,61800.0],["1989-12-27",5.5989,5.7097,5.5989,5.5989,9300.0],["1989-12-28",5.5989,5.6543,5.5989,5.6543,900.0],["1989-12-29",5.6543,5.7097,5.5989,5.5989,4500.0],["1990-01-02",5.5989,5.682,5.5989,5.5989,15300.0],["1990-01-03",5.5989,5.7097,5.5989,5.7097,57600.0],["1990-01-04",5.7097,5.7097,5.5989,5.7097,2100.0],["1990-01-05",5.7097,5.7097,5.6543,5.6543,5100.0],["1990-01-08",5.6934,5.7492,5.6934,5.6934,6900.0],["1990-01-09",5.6934,5.805,5.6934,5.7492,17400.0],["1990-01-10",5.7213,5.7213,5.6934,5.7213,79200.0],["1990-01-11",5.7213,5.7213,5.7213,5.7213,0.0],["1990-01-12",5.7213,5.7492,5.6934,5.6934,24600.0],["1990-01-15",5.6934,5.6934,5.6934,5.6934,600.0],["1990-01-16",5.6934,5.6934,5.6934,5.6934,4200.0],["1990-01-17",5.6934,5.805,5.6934,5.6934,9900.0],["1990-01-18",5.6934,5.7492,5.6934,5.6934,6300.0],["1990-01-19",5.6934,5.805,5.6934,5.805,5400.0],["1990-01-22",5.6934,5.6934,5.6934,5.6934,8700.0],["1990-01-23",5.6934,5.7213,5.6934,5.6934,76200.0],["1990-01-24",5.6375,5.6375,5.4701,5.5259,29700.0],["1990-01-25",5.5259,5.6096,5.5259,5.5538,44100.0],["1990-01-26",5.5538,5.6375,5.5259,5.5259,12300.0],["1990-01-29",5.5259,5.5538,5.5259,5.5259,29400.0],["1990-01-30",5.5259,5.5817,5.4701,5.5817,61500.0],["1990-01-31",5.4701,5.4701,5.4143,5.4422,19500.0],["1990-02-01",5.4422,5.4422,5.4422,5.4422,6300.0],["1990-02-02",5.4422,5.5817,5.4422,5.4422,23400.0],["1990-02-05",5.4422,5.4422,5.4422,5.4422,600.0],["1990-02-06",5.4422,5.5817,5.4143,5.4143,20400.0],["1990-02-07",5.3864,5.3864,5.3026,5.3026,18600.0],["1990-02-08",5.3026,5.3305,4.2421,4.4654,372300.0],["1990-02-09",4.2421,4.2421,4.0188,4.1305,502200.0],["1990-02-12",4.0747,4.0747,3.8514,4.0188,206700.0],["1990-02-13",4.0188,4.1863,3.963,4.0467,280500.0],["1990-02-14",4.0467,4.1863,4.0188,4.0188,145500.0],["1990-02-15",4.0188,4.2421,4.0188,4.2421,48600.0],["1990-02-16",4.1863,4.1863,4.0188,4.1863,53700.0],["1990-02-20",4.1863,4.1863,4.0188,4.1863,9900.0],["1990-02-21",4.1863,4.1863,4.0188,4.0188,70800.0],["1990-02-22",4.0188,4.1863,3.9909,4.0188,146400.0],["1990-02-23",4.0188,4.0747,3.9072,3.9072,50100.0],["1990-02-26",3.9072,4.0747,3.9072,4.0747,6000.0],["1990-02-27",4.0747,4.0747,3.9909,4.0188,14700.0],["1990-02-28",4.0188,4.0747,3.9072,4.0747,105000.0],["1990-03-01",4.0747,4.1305,3.9072,3.9072,3300.0],["1990-03-02",3.9072,4.1305,3.9072,3.9072,7500.0],["1990-03-05",3.9072,4.1305,3.9072,4.1305,8400.0],["1990-03-06",4.1305,4.1305,3.963,3.963,122100.0],["1990-03-07",3.963,4.0747,3.8514,4.0188,48900.0],["1990-03-08",4.0188,4.0188,4.0188,4.0188,0.0],["1990-03-09",4.0188,4.0188,4.0188,4.0188,3300.0],["1990-03-12",4.0188,4.0188,3.8514,4.0188,2700.0],["1990-03-13",4.0188,4.0747,3.8514,4.0747,111000.0],["1990-03-14",4.0747,4.1305,3.963,4.1305,66600.0],["1990-03-15",4.1305,4.1863,4.0747,4.0747,5700.0],["1990-03-16",4.0747,4.0747,4.0747,4.0747,0.0],["1990-03-19",4.0747,4.1863,4.0747,4.1305,7800.0],["1990-03-20",4.1863,4.2421,4.1863,4.2421,4500.0],["1990-03-21",4.2421,4.2979,4.1305,4.2142,28200.0],["1990-03-22",4.2142,4.3537,4.1863,4.1863,20400.0],["1990-03-23",4.1863,4.4096,4.1863,4.4096,2700.0],["1990-03-26",4.4096,4.4096,4.4096,4.4096,4800.0],["1990-03-27",4.4096,4.4096,4.3537,4.3537,7800.0],["1990-03-28",4.4096,4.4096,4.3537,4.3537,2100.0],["1990-03-29",4.4096,4.4096,4.1863,4.1863,21300.0],["1990-03-30",4.1863,4.2979,4.1863,4.2979,1800.0],["1990-04-02",4.1863,4.2979,4.1863,4.2979,6900.0],["1990-04-03",4.1863,4.2421,4.1863,4.2421,13200.0],["1990-04-04",4.1863,4.2979,4.1863,4.2979,2400.0],["1990-04-05",4.1863,4.2979,4.1863,4.1863,7500.0],["1990-04-06",4.3384,4.3384,4.2257,4.2257,900.0],["1990-04-09",4.2257,4.2257,4.2257,4.2257,2700.0],["1990-04-10",4.2821,4.3384,4.2257,4.2257,24300.0],["1990-04-11",4.3948,4.3948,4.3948,4.3948,1200.0],["1990-04-12",4.3948,4.3948,4.3948,4.3948,1800.0],["1990-04-16",4.3948,4.3948,4.2821,4.3948,3600.0],["1990-04-17",4.2257,4.3948,4.2257,4.3948,5700.0],["1990-04-18",4.2257,4.2257,4.2257,4.2257,1200.0],["1990-04-19",4.3948,4.3948,4.2257,4.2257,85200.0],["1990-04-20",4.2257,4.3948,4.2257,4.2821,67800.0],["1990-04-23",4.2257,4.2821,4.1694,4.2257,91500.0],["1990-04-24",4.0567,4.0567,4.0567,4.0567,300.0],["1990-04-25",4.0567,4.113,4.0567,4.0567,38400.0],["1990-04-26",4.0567,4.0567,4.0567,4.0567,0.0],["1990-04-27",4.1694,4.1694,4.0567,4.0567,6900.0],["1990-04-30",4.0567,4.2257,4.0567,4.2257,2100.0],["1990-05-01",4.0567,4.1694,4.0567,4.1694,1200.0],["1990-05-02",4.113,4.1694,4.0567,4.0567,91500.0],["1990-05-03",4.2257,4.2257,4.0004,4.0567,51300.0],["1990-05-04",4.1694,4.1694,4.0004,4.1694,2700.0],["1990-05-07",4.1694,4.1694,4.0004,4.0004,10200.0],["1990-05-08",4.0004,4.113,4.0004,4.113,12000.0],["1990-05-09",3.8877,4.0567,3.8877,3.8877,33000.0],["1990-05-10",4.0567,4.0567,3.8313,3.8595,20400.0],["1990-05-11",3.8313,3.8877,3.8313,3.8877,8400.0],["1990-05-14",4.0004,4.0004,3.8877,3.9722,67200.0],["1990-05-15",3.8877,4.0567,3.8877,3.8877,13500.0],["1990-05-16",3.8877,3.944,3.8877,3.944,1200.0],["1990-05-17",4.0004,4.0004,3.8877,3.8877,600.0],["1990-05-18",3.8877,4.0567,3.8877,4.0567,600.0],["1990-05-21",3.8877,4.0567,3.8877,4.0567,4800.0],["1990-05-22",4.0567,4.0567,3.944,4.0567,40500.0],["1990-05-23",4.0567,4.1694,4.0567,4.1694,12600.0],["1990-05-24",4.0004,4.0004,4.0004,4.0004,600.0],["1990-05-25",4.1694,4.1694,4.1694,4.1694,10800.0],["1990-05-29",4.1694,4.2257,4.0567,4.2257,15000.0],["1990-05-30",4.0567,4.2257,4.0567,4.0567,5700.0],["1990-05-31",4.113,4.113,4.113,4.113,900.0],["1990-06-01",4.1694,4.1694,4.1694,4.1694,18000.0],["1990-06-04",4.0567,4.0567,4.0567,4.0567,1200.0],["1990-06-05",4.0567,4.1694,4.0567,4.1694,7200.0],["1990-06-06",4.2821,4.2821,4.113,4.2821,5100.0],["1990-06-07",4.2821,4.2821,4.113,4.113,7500.0],["1990-06-08",4.113,4.113,4.113,4.113,300.0],["1990-06-11",4.113,4.2821,4.113,4.2821,12900.0],["1990-06-12",4.2821,4.5638,4.1694,4.4511,127200.0],["1990-06-13",4.4511,4.6765,4.4511,4.5638,83400.0],["1990-06-14",4.6765,4.6765,4.6765,4.6765,300.0],["1990-06-15",4.6765,4.6765,4.5638,4.5638,1800.0],["1990-06-18",4.5075,4.6201,4.5075,4.6201,141600.0],["1990-06-19",4.6765,4.6765,4.6765,4.6765,1800.0],["1990-06-20",4.6765,4.6765,4.5074,4.5074,64500.0],["1990-06-21",4.6765,4.6765,4.5074,4.5074,2700.0],["1990-06-22",4.5074,4.6201,4.5074,4.5074,6300.0],["1990-06-25",4.5074,4.6201,4.5074,4.5074,9300.0],["1990-06-26",4.5074,4.5074,4.5074,4.5074,300.0],["1990-06-27",4.5074,4.6201,4.5074,4.5074,11400.0],["1990-06-28",4.5074,4.5074,4.2821,4.4511,33000.0],["1990-06-29",4.4511,4.4511,4.3384,4.4511,3300.0],["1990-07-02",4.2821,4.3948,4.2821,4.2821,3900.0],["1990-07-03",4.3948,4.3948,4.2821,4.2821,3300.0],["1990-07-05",4.2821,4.2821,4.113,4.113,29700.0],["1990-07-06",4.1694,4.1694,4.0004,4.1694,6300.0],["1990-07-09",4.0386,4.0386,4.0386,4.0386,6000.0],["1990-07-10",4.2092,4.2092,4.0386,4.0386,13800.0],["1990-07-11",4.0954,4.0954,3.9817,4.0954,4800.0],["1990-07-12",3.9817,3.9817,3.9817,3.9817,10800.0],["1990-07-13",3.9248,3.9817,3.8679,3.9817,11400.0],["1990-07-16",3.8679,3.9817,3.8679,3.9817,8700.0],["1990-07-17",3.9817,3.9817,3.8679,3.8964,12900.0],["1990-07-18",3.9817,3.9817,3.8679,3.9817,3600.0],["1990-07-19",3.9817,3.9817,3.8679,3.9817,10800.0],["1990-07-20",3.8679,3.9817,3.8679,3.9817,8700.0],["1990-07-23",3.8679,3.9248,3.811,3.811,33300.0],["1990-07-24",3.9248,3.9248,3.811,3.811,20400.0],["1990-07-25",3.811,3.9817,3.811,3.8395,7800.0],["1990-07-26",3.9248,3.9248,3.811,3.811,900.0],["1990-07-27",3.811,3.811,3.811,3.811,0.0],["1990-07-30",3.811,3.811,3.811,3.811,0.0],["1990-07-31",3.811,3.9817,3.811,3.811,47100.0],["1990-08-01",3.9817,3.9817,3.9532,3.9817,3600.0],["1990-08-02",3.7542,3.7542,3.7542,3.7542,2400.0],["1990-08-03",3.7542,3.8679,3.7542,3.7542,7200.0],["1990-08-06",3.8679,3.8679,3.8679,3.8679,4500.0],["1990-08-07",3.7542,3.9248,3.7542,3.8679,24300.0],["1990-08-08",3.9248,3.9248,3.7542,3.8679,534900.0],["1990-08-09",4.0386,4.0954,3.811,3.9817,258900.0],["1990-08-10",3.9817,4.323,3.9817,4.323,13200.0],["1990-08-13",4.2092,4.323,4.2092,4.323,59100.0],["1990-08-14",4.2661,4.4936,4.2661,4.4936,7500.0],["1990-08-15",4.323,4.4936,4.323,4.4936,38400.0],["1990-08-16",4.323,4.323,4.323,4.323,21600.0],["1990-08-17",4.4936,4.4936,4.323,4.4367,74400.0],["1990-08-20",4.323,4.3799,4.323,4.323,10500.0],["1990-08-21",4.323,4.3798,4.323,4.3798,111900.0],["1990-08-22",4.3798,4.3798,4.323,4.3798,30300.0],["1990-08-23",4.2092,4.2092,4.0954,4.2092,13500.0],["1990-08-24",4.2092,4.2092,4.1523,4.1523,9000.0],["1990-08-27",4.2092,4.2092,4.2092,4.2092,17700.0],["1990-08-28",4.2661,4.2661,4.2661,4.2661,600.0],["1990-08-29",4.2661,4.2661,4.2661,4.2661,0.0],["1990-08-30",4.2661,4.2661,4.2661,4.2661,0.0],["1990-08-31",4.1523,4.4367,4.1523,4.4367,105600.0],["1990-09-04",4.4367,4.4367,4.3799,4.4367,49500.0],["1990-09-05",4.3798,4.3798,4.323,4.3798,96300.0],["1990-09-06",4.323,4.3798,4.323,4.3798,45900.0],["1990-09-07",4.3798,4.3798,4.3798,4.3798,3000.0],["1990-09-10",4.4367,4.4367,4.323,4.3798,57300.0],["1990-09-11",4.4367,4.4367,4.323,4.323,8700.0],["1990-09-12",4.323,4.323,4.323,4.323,0.0],["1990-09-13",4.4367,4.4367,4.3798,4.3798,3300.0],["1990-09-14",4.323,4.3799,4.323,4.323,90900.0],["1990-09-17",4.2661,4.3798,4.2661,4.3798,45300.0],["1990-09-18",4.2661,4.3798,4.2661,4.2661,900.0],["1990-09-19",4.2661,4.2661,4.2661,4.2661,300.0],["1990-09-20",4.2661,4.4367,4.2661,4.4083,27300.0],["1990-09-21",4.3799,4.4367,4.3799,4.4367,9300.0],["1990-09-24",4.3798,4.3798,4.3798,4.3798,1800.0],["1990-09-25",4.323,4.4367,4.323,4.3514,72600.0],["1990-09-26",4.4936,4.4936,4.4936,4.4936,300.0],["1990-09-27",4.323,4.4652,4.323,4.4367,34500.0],["1990-09-28",4.323,4.4936,4.323,4.4936,55800.0],["1990-10-01",4.4936,4.4936,4.3798,4.3798,77400.0],["1990-10-02",4.4936,4.4936,4.4936,4.4936,600.0],["1990-10-03",4.3799,4.4367,4.3514,4.4367,31800.0],["1990-10-04",4.4936,4.4936,4.3798,4.4936,7200.0],["1990-10-05",4.323,4.323,4.323,4.323,600.0],["1990-10-08",4.4936,4.4936,4.4936,4.4936,600.0],["1990-10-09",4.3798,4.4936,4.323,4.4936,4800.0],["1990-10-10",4.4936,4.6074,4.4367,4.6074,111600.0],["1990-10-11",4.6074,4.6643,4.6074,4.6074,50100.0],["1990-10-12",4.7211,4.8349,4.6074,4.778,99300.0],["1990-10-15",4.8349,4.9487,4.778,4.8918,31500.0],["1990-10-16",4.8918,5.0055,4.8918,5.0055,78600.0],["1990-10-17",4.8918,5.0055,4.8349,4.8349,84000.0],["1990-10-18",4.8349,4.8918,4.8349,4.8633,59400.0],["1990-10-19",4.8349,4.9487,4.8349,4.9487,6600.0],["1990-10-22",4.8349,4.8349,4.8349,4.8349,3600.0],["1990-10-23",4.8349,4.8918,4.778,4.8349,63900.0],["1990-10-24",4.778,4.9487,4.778,4.9487,74100.0],["1990-10-25",4.9202,4.9487,4.8349,4.9487,4200.0],["1990-10-26",4.9487,4.9487,4.8349,4.9202,30600.0],["1990-10-29",4.8349,4.9487,4.8349,4.9487,3600.0],["1990-10-30",4.8349,4.8633,4.8349,4.8633,32400.0],["1990-10-31",4.8349,4.9487,4.8349,4.9487,43500.0],["1990-11-01",4.9487,4.9487,4.9487,4.9487,3600.0],["1990-11-02",4.9202,5.0624,4.8918,5.0624,140100.0],["1990-11-05",5.0624,5.0624,5.0624,5.0624,0.0],["1990-11-06",4.8918,5.2331,4.8918,5.1762,102300.0],["1990-11-07",5.2331,5.2331,5.0624,5.0624,132300.0],["1990-11-08",5.034,5.0624,4.9487,4.9487,34200.0],["1990-11-09",5.034,5.1762,5.0055,5.1193,64800.0],["1990-11-12",5.1762,5.1762,5.1193,5.1762,89400.0],["1990-11-13",5.1477,5.1762,5.0055,5.1762,20700.0],["1990-11-14",5.1762,5.1762,5.0055,5.0055,12900.0],["1990-11-15",5.1762,5.2331,5.1762,5.2331,3600.0],["1990-11-16",5.2331,5.2331,5.1762,5.2331,5100.0],["1990-11-19",5.1193,5.2331,5.1193,5.2046,93600.0],["1990-11-20",5.1762,5.2331,5.1193,5.1193,56100.0],["1990-11-21",5.1193,5.2331,5.1193,5.2331,219900.0],["1990-11-23",5.2331,5.2615,5.1762,5.2615,26700.0],["1990-11-26",5.2899,5.2899,5.1762,5.2331,9300.0],["1990-11-27",5.2899,5.3468,5.2331,5.3468,9600.0],["1990-11-28",5.3468,5.4606,5.2899,5.4322,30900.0],["1990-11-29",5.4322,5.4322,5.4322,5.4322,0.0],["1990-11-30",5.4606,5.5744,5.4606,5.5744,13500.0],["1990-12-03",5.5175,5.6312,5.5175,5.5744,15000.0],["1990-12-04",5.5175,5.6597,5.5175,5.6312,4200.0],["1990-12-05",5.5175,5.6312,5.5175,5.6312,23700.0],["1990-12-06",5.5175,5.5459,5.5175,5.5175,14100.0],["1990-12-07",5.5175,5.5744,5.5175,5.5175,20100.0],["1990-12-10",5.5175,5.6312,5.5175,5.6312,42600.0],["1990-12-11",5.5175,5.6312,5.5175,5.5744,39300.0],["1990-12-12",5.5744,5.6028,5.5175,5.5175,25200.0],["1990-12-13",5.5175,5.6312,5.5175,5.5175,13200.0],["1990-12-14",5.4606,5.4606,5.3468,5.3468,25800.0],["1990-12-17",5.2899,5.3468,5.1762,5.1762,27900.0],["1990-12-18",5.1762,5.1762,5.1762,5.1762,5700.0],["1990-12-19",5.1762,5.2331,5.1762,5.2331,35100.0],["1990-12-20",5.1193,5.1762,5.0055,5.1762,31500.0],["1990-12-21",5.0624,5.1762,5.0624,5.1762,22200.0],["1990-12-24",5.1762,5.1762,5.1762,5.1762,0.0],["1990-12-26",5.0055,5.1193,5.0055,5.1193,4500.0],["1990-12-27",5.1193,5.1762,5.1193,5.1762,41400.0],["1990-12-28",5.1762,5.1762,5.0624,5.0624,12600.0],["1990-12-31",5.1762,5.2899,5.1193,5.2331,104700.0],["1991-01-02",5.2331,5.2899,5.2331,5.2899,15900.0],["1991-01-03",5.3184,5.3184,5.2331,5.2331,54300.0],["1991-01-04",5.2331,5.3468,5.2331,5.3468,2700.0],["1991-01-07",5.2331,5.2899,5.2331,5.2331,67500.0],["1991-01-08",5.2732,5.3305,5.2159,5.2159,22200.0],["1991-01-09",5.2159,5.2159,5.2159,5.2159,3600.0],["1991-01-10",5.2159,5.2159,5.2159,5.2159,3300.0],["1991-01-11",5.2159,5.3305,5.2159,5.2732,79800.0],["1991-01-14",5.1586,5.1586,5.1012,5.1012,4200.0],["1991-01-15",5.1586,5.1586,5.1012,5.1012,2400.0],["1991-01-16",5.1586,5.1586,5.1012,5.1012,3000.0],["1991-01-17",5.2732,5.2732,5.1012,5.2159,4800.0],["1991-01-18",5.1012,5.1586,5.1012,5.1586,9000.0],["1991-01-21",5.1586,5.1586,5.1586,5.1586,0.0],["1991-01-22",5.1012,5.1012,5.1012,5.1012,600.0],["1991-01-23",5.1012,5.1012,5.1012,5.1012,0.0],["1991-01-24",5.1012,5.1012,5.1012,5.1012,300.0],["1991-01-25",5.1012,5.2732,5.1012,5.1012,90900.0],["1991-01-28",5.1012,5.1012,5.1012,5.1012,1800.0],["1991-01-29",5.1012,5.2732,5.1012,5.2732,900.0],["1991-01-30",5.1012,5.2732,5.1012,5.2732,3600.0],["1991-01-31",5.2732,5.5025,5.2732,5.3878,60900.0],["1991-02-01",5.5025,5.789,5.3878,5.6744,90600.0],["1991-02-04",5.789,5.789,5.6744,5.6744,900.0],["1991-02-05",5.6744,5.7031,5.6744,5.7031,29700.0],["1991-02-06",5.6744,5.7031,5.6171,5.7031,66000.0],["1991-02-07",5.6171,5.7317,5.5025,5.7317,77700.0],["1991-02-08",5.7317,5.789,5.6744,5.7604,127500.0],["1991-02-11",5.6171,5.8464,5.6171,5.7317,250500.0],["1991-02-12",5.961,6.0756,5.8464,6.0183,93900.0],["1991-02-13",5.961,5.9897,5.9037,5.961,168300.0],["1991-02-14",5.9037,5.9037,5.9037,5.9037,2400.0],["1991-02-15",5.9037,6.0756,5.9037,6.0756,138000.0],["1991-02-19",5.961,6.0756,5.961,5.961,37200.0],["1991-02-20",5.961,6.3049,5.961,6.1903,116100.0],["1991-02-21",6.1903,6.3336,6.1903,6.2476,292500.0],["1991-02-22",6.3622,6.4195,6.2476,6.3049,51900.0],["1991-02-25",6.3049,6.4195,6.3049,6.3049,141900.0],["1991-02-26",6.3049,6.3622,6.1903,6.1903,73800.0],["1991-02-27",6.1903,6.3049,6.0183,6.3049,208200.0],["1991-02-28",6.1903,6.2476,6.1903,6.2189,22500.0],["1991-03-01",6.3049,6.3049,6.1903,6.1903,1800.0],["1991-03-04",6.3049,6.3049,6.0756,6.0756,25800.0],["1991-03-05",6.1043,6.2476,6.1043,6.2476,121500.0],["1991-03-06",6.1903,6.3049,6.1903,6.2189,21900.0],["1991-03-07",6.0756,6.2476,6.0756,6.2476,35100.0],["1991-03-08",6.2476,6.2476,6.2476,6.2476,900.0],["1991-03-11",6.2476,6.2476,6.2476,6.2476,3000.0],["1991-03-12",6.2476,6.2476,6.2476,6.2476,0.0],["1991-03-13",6.0756,6.2476,6.0756,6.2476,38700.0],["1991-03-14",6.0756,6.0756,6.0756,6.0756,1200.0],["1991-03-15",6.0756,6.0756,6.0756,6.0756,900.0],["1991-03-18",6.2476,6.2476,6.0756,6.0756,12000.0],["1991-03-19",6.0183,6.0756,5.9037,6.0756,12600.0],["1991-03-20",5.9037,5.9037,5.9037,5.9037,7500.0],["1991-03-21",5.9037,6.0756,5.9037,5.961,9900.0],["1991-03-22",5.961,6.0756,5.961,6.0756,13500.0],["1991-03-25",6.0756,6.0756,5.961,6.0183,13200.0],["1991-03-26",6.0756,6.3049,6.0756,6.3049,46500.0],["1991-03-27",6.2476,6.4769,6.2476,6.4769,89700.0],["1991-03-28",6.5342,6.6488,6.5342,6.5915,68400.0],["1991-04-01",6.4769,6.4769,6.3049,6.4195,34800.0],["1991-04-02",6.4195,6.7061,6.3622,6.6775,34500.0],["1991-04-03",6.7061,6.7061,6.5342,6.5342,21000.0],["1991-04-04",6.5342,6.5915,6.4195,6.4195,31500.0],["1991-04-05",6.4599,6.4599,6.4022,6.4022,6300.0],["1991-04-08",6.3446,6.5176,6.3446,6.3446,34800.0],["1991-04-09",6.3446,6.4022,6.2292,6.2292,97200.0],["1991-04-10",6.3446,6.3446,6.2292,6.2292,29400.0],["1991-04-11",6.1715,6.4022,6.1715,6.3446,41100.0],["1991-04-12",6.4022,6.4022,6.2869,6.2869,3000.0],["1991-04-15",6.2869,6.4022,6.2292,6.2292,20100.0],["1991-04-16",6.4022,6.4022,6.2292,6.2292,29700.0],["1991-04-17",6.2292,6.3157,6.2292,6.258,71700.0],["1991-04-18",6.2292,6.258,6.2292,6.258,14100.0],["1991-04-19",6.2292,6.258,6.0562,6.1138,44400.0],["1991-04-22",5.9985,6.0562,5.9985,6.0562,16200.0],["1991-04-23",6.0562,6.0562,5.9985,6.0562,7200.0],["1991-04-24",6.0562,6.0562,5.8831,6.0562,5100.0],["1991-04-25",6.0562,6.0562,6.0562,6.0562,0.0],["1991-04-26",5.9985,5.9985,5.8255,5.9985,8700.0],["1991-04-29",5.9408,5.9985,5.9408,5.9985,3000.0],["1991-04-30",5.9985,5.9985,5.9985,5.9985,0.0],["1991-05-01",6.0562,6.1138,5.9985,6.1138,19800.0],["1991-05-02",5.9985,5.9985,5.9985,5.9985,3000.0],["1991-05-03",6.1138,6.1138,6.1138,6.1138,900.0],["1991-05-06",5.9985,5.9985,5.9985,5.9985,300.0],["1991-05-07",6.1138,6.2869,6.1138,6.2292,97200.0],["1991-05-08",6.2869,6.3446,6.2869,6.3446,2100.0],["1991-05-09",6.2292,6.3446,6.2292,6.3446,1200.0],["1991-05-10",6.258,6.258,6.2292,6.2292,1800.0],["1991-05-13",6.2292,6.2292,6.2292,6.2292,9000.0],["1991-05-14",6.2292,6.258,6.2292,6.2292,12000.0],["1991-05-15",6.2292,6.3446,5.9985,5.9985,25800.0],["1991-05-16",5.8255,5.9408,5.8255,5.8831,11700.0],["1991-05-17",5.9408,5.9408,5.8831,5.8831,2400.0],["1991-05-20",5.9408,5.9408,5.8831,5.8831,4500.0],["1991-05-21",5.8831,5.8831,5.7101,5.8831,4800.0],["1991-05-22",5.7101,5.7101,5.7101,5.7101,1500.0],["1991-05-23",5.8831,5.8831,5.7101,5.8831,3000.0],["1991-05-24",5.8831,5.8831,5.8831,5.8831,3600.0],["1991-05-28",5.8831,5.8831,5.8831,5.8831,5700.0],["1991-05-29",5.8831,5.8831,5.8831,5.8831,0.0],["1991-05-30",5.9408,5.9408,5.9408,5.9408,4500.0],["1991-05-31",5.7101,5.9408,5.7101,5.9408,7500.0],["1991-06-03",5.9408,6.6906,5.9408,6.5176,216900.0],["1991-06-04",6.6906,6.6906,6.2869,6.5176,87600.0],["1991-06-05",6.5176,6.5753,6.3446,6.5753,17700.0],["1991-06-06",6.5753,6.6906,6.5176,6.5176,77400.0],["1991-06-07",6.5176,6.5176,6.3446,6.5176,17400.0],["1991-06-10",6.5176,6.6906,6.4887,6.5176,53400.0],["1991-06-11",6.6906,6.806,6.5753,6.7771,226500.0],["1991-06-12",6.806,6.806,6.5753,6.6906,81300.0],["1991-06-13",6.7483,6.7483,6.6329,6.6906,27600.0],["1991-06-14",6.7483,6.7483,6.5753,6.5753,9000.0],["1991-06-17",6.7483,6.7483,6.7483,6.7483,300.0],["1991-06-18",6.6906,6.6906,6.5753,6.5753,23700.0],["1991-06-19",6.6906,6.6906,6.6906,6.6906,600.0],["1991-06-20",6.6906,6.6906,6.5753,6.5753,26700.0],["1991-06-21",6.6906,6.6906,6.4599,6.4599,9300.0],["1991-06-24",6.6906,6.6906,6.4599,6.4599,900.0],["1991-06-25",6.4022,6.4599,6.4022,6.4599,201000.0],["1991-06-26",6.4022,6.6329,6.4022,6.6329,7800.0],["1991-06-27",6.6329,6.6329,6.6329,6.6329,0.0],["1991-06-28",6.4599,6.6329,6.4599,6.6329,2700.0],["1991-07-01",6.4599,6.9213,6.4599,6.806,52800.0],["1991-07-02",6.6329,6.8637,6.6329,6.8348,31500.0],["1991-07-03",6.7483,6.9213,6.7483,6.9213,96000.0],["1991-07-05",6.7483,6.9213,6.7483,6.9213,900.0],["1991-07-08",6.9619,6.9619,6.7879,6.8459,333300.0],["1991-07-09",6.7879,7.136,6.7879,7.049,129000.0],["1991-07-10",7.078,7.194,7.02,7.078,100200.0],["1991-07-11",7.136,7.136,7.02,7.02,28200.0],["1991-07-12",7.136,7.136,7.02,7.136,15300.0],["1991-07-15",7.136,7.136,7.136,7.136,8400.0],["1991-07-16",7.136,7.136,7.02,7.136,19200.0],["1991-07-17",7.194,7.194,7.078,7.136,65400.0],["1991-07-18",7.194,7.194,7.136,7.136,13500.0],["1991-07-19",7.136,7.194,7.136,7.194,16200.0],["1991-07-22",7.194,7.194,6.8459,6.9039,75300.0],["1991-07-23",6.9039,6.9619,6.8459,6.8459,13800.0],["1991-07-24",6.8459,6.8459,6.5558,6.7879,54600.0],["1991-07-25",6.6719,6.9039,6.6719,6.9039,5400.0],["1991-07-26",6.7299,6.7299,6.7299,6.7299,2400.0],["1991-07-29",6.9619,6.9619,6.8459,6.8459,25800.0],["1991-07-30",6.9039,6.9039,6.8459,6.8459,4800.0],["1991-07-31",7.02,7.02,6.8459,7.02,8100.0],["1991-08-01",6.8459,7.02,6.8459,6.9619,18600.0],["1991-08-02",6.8459,7.02,6.8459,7.02,13500.0],["1991-08-05",6.8459,6.8459,6.8459,6.8459,9600.0],["1991-08-06",6.8459,6.8459,6.8459,6.8459,7500.0],["1991-08-07",6.9619,6.9619,6.7879,6.9619,17400.0],["1991-08-08",6.9619,6.9619,6.7299,6.7879,69900.0],["1991-08-09",6.8459,6.8459,6.8459,6.8459,2100.0],["1991-08-12",6.7879,6.7879,6.6138,6.7009,6900.0],["1991-08-13",6.7879,6.7879,6.7299,6.7299,12900.0],["1991-08-14",6.7879,6.7879,6.7879,6.7879,7500.0],["1991-08-15",6.6138,6.7879,6.6138,6.7879,2100.0],["1991-08-16",6.6138,6.7879,6.6138,6.7009,12300.0],["1991-08-19",6.5558,6.5558,6.1497,6.3818,68100.0],["1991-08-20",6.4398,6.6719,6.3238,6.4398,34800.0],["1991-08-21",6.4978,6.4978,6.3238,6.3238,7800.0],["1991-08-22",6.4978,6.6138,6.4978,6.4978,38400.0],["1991-08-23",6.7299,6.7299,6.6719,6.7299,10200.0],["1991-08-26",6.7299,6.7299,6.5558,6.6138,6000.0],["1991-08-27",6.7299,6.7299,6.6138,6.6138,8100.0],["1991-08-28",6.7299,6.7299,6.7299,6.7299,5400.0],["1991-08-29",6.7299,6.7299,6.7299,6.7299,600.0],["1991-08-30",6.6138,6.6138,6.6138,6.6138,6600.0],["1991-09-03",6.7299,6.7879,6.7299,6.7879,3300.0],["1991-09-04",6.5558,6.7299,6.5558,6.5558,11700.0],["1991-09-05",6.7879,6.7879,6.6138,6.7879,70800.0],["1991-09-06",6.7879,6.7879,6.6138,6.7879,13500.0],["1991-09-09",6.6719,6.6719,6.6138,6.6138,1800.0],["1991-09-10",6.7299,6.7299,6.6138,6.6429,52200.0],["1991-09-11",6.4978,6.6138,6.4398,6.6138,8700.0],["1991-09-12",6.4398,6.6138,6.4398,6.6138,1800.0],["1991-09-13",6.6138,6.6138,6.5268,6.6138,28500.0],["1991-09-16",6.4398,6.6138,6.3818,6.6138,9600.0],["1991-09-17",6.3818,6.4978,6.3818,6.3818,21600.0],["1991-09-18",6.2657,6.3818,6.2077,6.3818,27600.0],["1991-09-19",6.3818,6.4398,6.3818,6.4398,5700.0],["1991-09-20",6.2657,6.4398,6.2077,6.2077,14100.0],["1991-09-23",6.2077,6.4398,6.2077,6.2077,3000.0],["1991-09-24",6.2077,6.3818,6.1497,6.1497,8700.0],["1991-09-25",6.3238,6.3238,6.1497,6.1497,15900.0],["1991-09-26",6.1497,6.3818,6.1497,6.3818,4500.0],["1991-09-27",6.3818,6.3818,6.2657,6.3818,11400.0],["1991-09-30",6.3818,6.3818,6.2077,6.3818,48000.0],["1991-10-01",6.3818,6.3818,6.2077,6.3818,48300.0],["1991-10-02",6.4398,6.6138,6.3818,6.5558,71100.0],["1991-10-03",6.6138,6.9619,6.5558,6.7299,36600.0],["1991-10-04",6.7299,6.7299,6.7299,6.7299,600.0],["1991-10-07",6.7299,6.9039,6.7299,6.7879,24600.0],["1991-10-08",6.5558,6.7299,6.5558,6.5558,23100.0],["1991-10-09",6.7299,6.7299,6.6138,6.7299,7800.0],["1991-10-10",6.6138,6.7009,6.6138,6.7009,27900.0],["1991-10-11",6.6138,6.7879,6.6138,6.6138,18600.0],["1991-10-14",6.7879,6.7879,6.7879,6.7879,3900.0],["1991-10-15",6.7879,6.7879,6.6138,6.7879,21900.0],["1991-10-16",6.6719,7.3681,6.6719,7.3681,110100.0],["1991-10-17",7.252,7.31,6.8459,6.9619,96600.0],["1991-10-18",6.9039,7.3681,6.9039,7.194,44400.0],["1991-10-21",7.3681,7.3681,7.136,7.3681,3600.0],["1991-10-22",7.252,7.31,7.136,7.136,6600.0],["1991-10-23",7.31,7.31,7.136,7.31,10800.0],["1991-10-24",7.078,7.165,7.078,7.078,161700.0],["1991-10-25",7.136,7.136,6.9039,6.9039,27000.0],["1991-10-28",6.8459,6.9619,6.8459,6.8459,15900.0],["1991-10-29",6.8459,6.9329,6.7299,6.7879,91200.0],["1991-10-30",6.6138,6.6138,6.4398,6.6138,38400.0],["1991-10-31",6.6138,6.6719,6.4978,6.6138,24600.0],["1991-11-01",6.6138,6.6138,6.6138,6.6138,1800.0],["1991-11-04",6.6138,6.7879,6.4398,6.4398,82800.0],["1991-11-05",6.5558,6.5558,6.4398,6.4398,16800.0],["1991-11-06",6.6138,6.6138,6.3238,6.4978,64200.0],["1991-11-07",6.3238,6.4978,6.3238,6.3818,24000.0],["1991-11-08",6.4978,6.4978,6.3818,6.4978,11100.0],["1991-11-11",6.4978,6.4978,6.3818,6.3818,10500.0],["1991-11-12",6.4978,6.4978,6.3238,6.4978,11700.0],["1991-11-13",6.3818,6.4108,6.3238,6.4108,13800.0],["1991-11-14",6.4108,6.4108,6.2657,6.3818,19500.0],["1991-11-15",6.4398,6.4398,6.4398,6.4398,600.0],["1991-11-18",6.2658,6.4978,6.0337,6.4978,33900.0],["1991-11-19",6.4978,6.5558,6.4398,6.4398,12600.0],["1991-11-20",6.6719,6.7879,6.6138,6.7299,67200.0],["1991-11-21",6.6138,6.7299,6.4978,6.7299,12000.0],["1991-11-22",6.7299,6.8459,6.6138,6.8459,17400.0],["1991-11-25",6.6719,6.7879,6.6138,6.6138,27900.0],["1991-11-26",6.6138,6.7879,6.6138,6.7879,20700.0],["1991-11-27",6.7299,6.7879,6.6138,6.6138,28200.0],["1991-11-29",6.7589,6.7589,6.7589,6.7589,2100.0],["1991-12-02",6.5558,6.7879,6.4398,6.7879,46200.0],["1991-12-03",6.6719,6.8459,6.6719,6.8459,59700.0],["1991-12-04",6.7299,6.9039,6.7299,6.7879,40200.0],["1991-12-05",6.9039,6.9039,6.7299,6.7299,11400.0],["1991-12-06",6.7299,6.7589,6.6719,6.6719,27900.0],["1991-12-09",6.2657,6.4978,6.2657,6.4108,25200.0],["1991-12-10",6.4978,6.5558,6.4978,6.5558,1500.0],["1991-12-11",6.5558,6.5558,6.5558,6.5558,0.0],["1991-12-12",6.5558,6.5558,6.3818,6.5558,3000.0],["1991-12-13",6.4398,6.6138,6.4398,6.6138,6900.0],["1991-12-16",6.4978,6.6138,6.4978,6.6138,13800.0],["1991-12-17",6.6138,6.6138,6.3818,6.6138,29100.0],["1991-12-18",6.3818,6.7299,6.3818,6.7299,43800.0],["1991-12-19",6.6719,6.6719,6.4978,6.6719,50100.0],["1991-12-20",6.6719,6.6719,6.5558,6.5558,4200.0],["1991-12-23",6.6719,6.7299,6.4978,6.7299,31200.0],["1991-12-24",6.7879,6.8459,6.6719,6.8459,52800.0],["1991-12-26",6.7299,7.4261,6.7299,7.4261,96600.0],["1991-12-27",7.4261,7.5421,7.252,7.4841,50100.0],["1991-12-30",7.3681,7.7742,7.3681,7.7742,135900.0],["1991-12-31",7.7162,7.7742,7.5421,7.6001,107100.0],["1992-01-02",7.4841,7.4841,7.02,7.4841,85800.0],["1992-01-03",7.3681,7.6001,7.3681,7.6001,67500.0],["1992-01-06",7.5421,7.5421,7.252,7.5421,343800.0],["1992-01-07",7.3496,7.9329,7.3496,7.9329,52200.0],["1992-01-08",7.7579,8.0496,7.6996,7.9912,73200.0],["1992-01-09",7.8163,7.9912,7.8163,7.9912,117000.0],["1992-01-10",7.9329,7.9912,7.8163,7.8454,53100.0],["1992-01-13",7.7579,7.9329,7.7579,7.7579,3300.0],["1992-01-14",7.8746,7.9912,7.7579,7.7579,145500.0],["1992-01-15",7.9912,7.9912,7.5829,7.5829,49200.0],["1992-01-16",7.5829,7.8746,7.5829,7.6704,147600.0],["1992-01-17",7.5829,7.5829,7.5829,7.5829,6900.0],["1992-01-20",7.5829,7.6996,7.5829,7.6704,24900.0],["1992-01-21",7.5829,7.7579,7.5829,7.6121,244500.0],["1992-01-22",7.4663,7.6413,7.4663,7.6413,26400.0],["1992-01-23",7.6413,7.6413,7.5246,7.6413,4800.0],["1992-01-24",7.6121,7.6413,7.5246,7.5246,10800.0],["1992-01-27",7.5246,7.5246,7.5246,7.5246,600.0],["1992-01-28",7.5246,7.6413,7.5246,7.5246,900.0],["1992-01-29",7.5246,7.5246,7.5246,7.5246,6900.0],["1992-01-30",7.5246,7.5829,7.4663,7.5829,21600.0],["1992-01-31",7.3496,7.6413,7.3496,7.6413,21900.0],["1992-02-03",7.6413,7.6413,7.4663,7.5829,5400.0],["1992-02-04",7.6413,7.9329,7.4663,7.9329,456000.0],["1992-02-05",7.6996,8.2829,7.6996,8.2829,380100.0],["1992-02-06",8.0496,8.3996,8.0496,8.0496,34500.0],["1992-02-07",8.0496,8.3412,8.0496,8.3412,43800.0],["1992-02-10",8.1954,8.2829,8.0496,8.1079,29400.0],["1992-02-11",8.2829,8.2829,8.1079,8.1079,126900.0],["1992-02-12",8.1079,8.2246,7.9912,8.2246,23100.0],["1992-02-13",7.9912,8.2829,7.9912,8.0787,18300.0],["1992-02-14",8.2829,8.2829,8.1079,8.2829,58800.0],["1992-02-18",8.1079,8.2829,7.9329,8.2246,47700.0],["1992-02-19",7.9329,8.0496,7.9329,7.9329,45000.0],["1992-02-20",7.8163,7.8746,7.8163,7.8746,36000.0],["1992-02-21",8.0496,8.0496,7.8746,7.9329,15600.0],["1992-02-24",7.9912,8.0496,7.8746,8.0496,9300.0],["1992-02-25",7.8746,7.9329,7.8163,7.8163,22800.0],["1992-02-26",7.6996,8.0496,7.6996,8.0496,24900.0],["1992-02-27",8.0496,8.0496,8.0496,8.0496,600.0],["1992-02-28",8.0496,8.0496,7.8163,7.8163,2100.0],["1992-03-02",7.9912,8.0496,7.7579,7.8746,18300.0],["1992-03-03",7.8746,7.8746,7.8746,7.8746,34500.0],["1992-03-04",7.7579,8.0496,7.7579,8.0496,7800.0],["1992-03-05",7.7579,7.9329,7.6996,7.9329,15900.0],["1992-03-06",7.6996,7.9329,7.6996,7.7288,89400.0],["1992-03-09",7.7288,7.7288,7.7288,7.7288,0.0],["1992-03-10",7.7288,7.8163,7.6996,7.6996,34200.0],["1992-03-11",7.6996,7.6996,7.6996,7.6996,20100.0],["1992-03-12",7.6996,7.9329,7.6996,7.6996,7500.0],["1992-03-13",7.6413,8.0496,7.5829,7.8746,65700.0],["1992-03-16",7.8746,7.8746,7.8746,7.8746,0.0],["1992-03-17",7.8163,8.1079,7.8163,8.1079,77100.0],["1992-03-18",7.9912,8.2829,7.9912,8.2246,41400.0],["1992-03-19",8.2246,8.2537,8.2246,8.2246,34500.0],["1992-03-20",8.2246,8.3996,8.2246,8.3996,15600.0],["1992-03-23",8.1662,8.2246,8.0787,8.1079,14700.0],["1992-03-24",8.1079,8.1371,8.1079,8.1079,14400.0],["1992-03-25",8.1079,8.2829,7.7579,7.8746,65100.0],["1992-03-26",7.8746,7.8746,7.5829,7.5829,23400.0],["1992-03-27",7.4663,7.6996,7.4663,7.6996,36000.0],["1992-03-30",7.5246,7.6996,7.5246,7.6413,30600.0],["1992-03-31",7.6996,7.6996,7.3496,7.5246,72900.0],["1992-04-01",7.6413,7.6413,7.2913,7.3496,80400.0],["1992-04-02",7.5829,7.5829,7.4079,7.5829,69000.0],["1992-04-03",7.5829,7.6413,7.4663,7.5829,203400.0],["1992-04-06",7.7999,7.7999,7.5067,7.624,4500.0],["1992-04-07",7.7999,7.7999,7.5067,7.5067,30300.0],["1992-04-08",7.3894,7.6826,7.3308,7.5067,25500.0],["1992-04-09",7.3308,7.624,7.3308,7.624,3000.0],["1992-04-10",7.624,7.624,7.3308,7.3308,18000.0],["1992-04-13",7.2721,7.2721,7.2721,7.2721,4800.0],["1992-04-14",7.3308,7.624,7.3308,7.624,10800.0],["1992-04-15",7.624,7.624,7.3894,7.5067,11700.0],["1992-04-16",7.5067,7.5067,7.2721,7.5067,21300.0],["1992-04-20",7.5067,7.5067,7.2135,7.2135,16200.0],["1992-04-21",7.5067,7.5067,7.2135,7.2135,24300.0],["1992-04-22",7.5067,7.5067,7.1548,7.2721,23400.0],["1992-04-23",7.4481,7.4481,7.2721,7.2721,4500.0],["1992-04-24",7.2721,7.5067,7.2721,7.5067,3000.0],["1992-04-27",7.2721,7.4187,7.2721,7.2721,14100.0],["1992-04-28",7.2721,7.2721,7.2721,7.2721,0.0],["1992-04-29",7.5067,7.5067,7.1548,7.1548,4200.0],["1992-04-30",7.1548,7.2135,7.1548,7.2135,53400.0],["1992-05-01",7.5067,7.5067,7.5067,7.5067,300.0],["1992-05-04",7.1548,7.5067,7.1548,7.2721,16200.0],["1992-05-05",7.5067,7.5067,7.2135,7.2135,6000.0],["1992-05-06",7.2721,7.448,7.2721,7.448,36600.0],["1992-05-07",7.448,7.448,7.448,7.448,0.0],["1992-05-08",7.5067,7.5067,7.2721,7.448,11400.0],["1992-05-11",7.448,7.448,7.448,7.448,0.0],["1992-05-12",7.448,7.624,7.4187,7.536,126600.0],["1992-05-13",7.624,7.624,7.448,7.448,18300.0],["1992-05-14",7.448,7.624,7.3894,7.4774,7800.0],["1992-05-15",7.624,7.624,7.2135,7.2428,68700.0],["1992-05-18",7.2721,7.3894,7.2721,7.3308,17700.0],["1992-05-19",7.2721,7.3894,7.2721,7.3894,4500.0],["1992-05-20",7.3308,7.3308,7.3308,7.3308,2700.0],["1992-05-21",7.5653,7.5653,7.3894,7.448,122100.0],["1992-05-22",7.448,7.5653,7.448,7.448,227400.0],["1992-05-26",7.5653,7.5653,7.5067,7.5067,189900.0],["1992-05-27",7.5067,7.5653,7.5067,7.5067,115500.0],["1992-05-28",7.5067,7.624,7.5067,7.624,107400.0],["1992-05-29",7.5653,7.624,7.5067,7.624,10500.0],["1992-06-01",7.624,7.7999,7.5067,7.7999,6900.0],["1992-06-02",7.5653,7.7999,7.5653,7.7999,12900.0],["1992-06-03",7.7413,7.8586,7.7413,7.8586,1800.0],["1992-06-04",7.7413,7.9172,7.6826,7.6826,36300.0],["1992-06-05",7.7413,7.9172,7.7413,7.9172,11100.0],["1992-06-08",7.9759,7.9759,7.9759,7.9759,4500.0],["1992-06-09",7.9759,7.9759,7.9759,7.9759,1200.0],["1992-06-10",7.9759,7.9759,7.7413,7.9172,57900.0],["1992-06-11",7.7413,7.9759,7.7413,7.9759,15900.0],["1992-06-12",7.9759,7.9759,7.9172,7.9759,12000.0],["1992-06-15",7.9759,7.9759,7.7413,7.7413,6900.0],["1992-06-16",7.9759,7.9759,7.9172,7.9759,13200.0],["1992-06-17",7.9172,7.9759,7.7999,7.9759,30300.0],["1992-06-18",7.7999,7.9759,7.7999,7.7999,12600.0],["1992-06-19",7.8586,7.9759,7.7413,7.7413,25500.0],["1992-06-22",7.7413,7.9759,7.7413,7.9759,7500.0],["1992-06-23",7.9759,8.0052,7.9172,7.9172,37200.0],["1992-06-24",7.9172,8.0932,7.9172,7.9759,52200.0],["1992-06-25",8.0932,8.3277,8.0052,8.2104,138000.0],["1992-06-26",8.2691,8.2691,8.2104,8.2691,334200.0],["1992-06-29",8.2104,8.2691,8.2104,8.2104,16800.0],["1992-06-30",8.2104,8.3864,8.2104,8.2691,15300.0],["1992-07-01",8.2104,8.3864,8.1518,8.2104,34500.0],["1992-07-02",8.2104,8.2104,8.0345,8.2104,5400.0],["1992-07-06",8.0932,8.1811,8.0932,8.0932,157500.0],["1992-07-07",8.0932,8.2691,8.0932,8.2104,196800.0],["1992-07-08",8.2104,8.5037,8.2104,8.3277,193200.0],["1992-07-09",8.5037,8.5037,8.4157,8.5037,45600.0],["1992-07-10",8.2691,8.4157,8.2691,8.2691,30900.0],["1992-07-13",8.2691,8.3864,8.2691,8.3864,19500.0],["1992-07-14",8.445,8.445,8.2691,8.2691,5100.0],["1992-07-15",8.445,8.445,8.445,8.445,12000.0],["1992-07-16",8.445,8.445,8.1811,8.445,87400.0],["1992-07-17",8.4892,8.4892,8.224,8.4892,3200.0],["1992-07-20",8.4892,8.4892,8.224,8.4892,1600.0],["1992-07-21",8.224,8.3124,8.1355,8.3124,22800.0],["1992-07-22",8.224,8.3124,8.1355,8.1355,112000.0],["1992-07-23",8.2682,8.3124,8.0029,8.3124,332800.0],["1992-07-24",8.3124,8.3124,8.1355,8.1355,4200.0],["1992-07-27",8.3124,8.3124,8.1355,8.1355,400.0],["1992-07-28",8.1355,8.3124,8.1355,8.3124,1200.0],["1992-07-29",8.3124,8.4892,8.3124,8.4892,28200.0],["1992-07-30",8.4892,8.4892,8.4892,8.4892,1800.0],["1992-07-31",8.3124,8.4892,8.3124,8.4008,7800.0],["1992-08-03",8.3124,8.4892,8.3124,8.4892,24600.0],["1992-08-04",8.3124,8.4892,8.3124,8.4892,800.0],["1992-08-05",8.4892,8.843,8.4892,8.5777,33000.0],["1992-08-06",8.4892,8.6661,8.4892,8.4892,15200.0],["1992-08-07",8.6661,8.9314,8.6661,8.9314,55200.0],["1992-08-10",8.7545,8.843,8.7545,8.843,6600.0],["1992-08-11",8.5777,8.843,8.5777,8.843,5800.0],["1992-08-12",8.6661,8.7545,8.5777,8.5777,13000.0],["1992-08-13",8.7545,8.7545,8.5777,8.5777,3800.0],["1992-08-14",8.5777,8.843,8.5777,8.7103,8600.0],["1992-08-17",8.6661,8.6661,8.4008,8.4008,18000.0],["1992-08-18",8.5777,8.5777,8.3124,8.3124,14200.0],["1992-08-19",8.3124,8.4892,8.3124,8.4892,1200.0],["1992-08-20",8.3124,8.3124,8.1355,8.1355,8000.0],["1992-08-21",8.3124,8.3124,8.0471,8.0471,2000.0],["1992-08-24",8.224,8.224,8.0471,8.0471,8200.0],["1992-08-25",8.0471,8.224,7.9587,8.224,800.0],["1992-08-26",8.0471,8.224,8.0471,8.224,2200.0],["1992-08-27",8.224,8.224,7.6934,7.8702,38800.0],["1992-08-28",7.9587,7.9587,7.7818,7.8702,2800.0],["1992-08-31",7.8702,7.8702,7.7818,7.8702,7400.0],["1992-09-01",7.8702,7.8702,7.8702,7.8702,1000.0],["1992-09-02",7.8702,7.8702,7.8702,7.8702,14200.0],["1992-09-03",8.0471,8.1355,7.8702,8.0471,19000.0],["1992-09-04",8.0471,8.0471,8.0471,8.0471,1400.0],["1992-09-08",7.9587,7.9587,7.9587,7.9587,800.0],["1992-09-09",8.3124,8.3124,7.9587,8.224,12600.0],["1992-09-10",8.224,8.224,7.9587,7.9587,15000.0],["1992-09-11",7.9587,8.224,7.9587,8.224,800.0],["1992-09-14",7.9587,8.224,7.9587,8.224,2400.0],["1992-09-15",7.6934,7.7376,7.6934,7.7376,8200.0],["1992-09-16",7.7818,7.7818,7.605,7.6934,5800.0],["1992-09-17",7.6934,7.6934,7.6934,7.6934,200.0],["1992-09-18",7.6934,7.8702,7.6049,7.6049,26600.0],["1992-09-21",7.6049,7.6049,7.6049,7.6049,1200.0],["1992-09-22",7.6049,7.6049,7.6049,7.6049,11000.0],["1992-09-23",7.6049,7.8702,7.6049,7.8702,9000.0],["1992-09-24",7.8702,7.8702,7.605,7.7818,800.0],["1992-09-25",7.8702,7.8702,7.8702,7.8702,400.0],["1992-09-28",7.8702,7.8702,7.8702,7.8702,0.0],["1992-09-29",7.8702,7.8702,7.6049,7.6049,5000.0],["1992-09-30",7.6049,7.7376,7.6049,7.7376,24800.0],["1992-10-01",7.8702,7.8702,7.6049,7.6049,5600.0],["1992-10-02",7.8702,7.8702,7.6049,7.8702,10000.0],["1992-10-05",7.8702,7.8702,7.6934,7.7818,28000.0],["1992-10-06",7.6934,8.0471,7.6934,7.9587,22200.0],["1992-10-07",7.9587,7.9587,7.9587,7.9587,3800.0],["1992-10-08",8.0029,8.0471,7.9587,7.9587,153400.0],["1992-10-09",7.9587,7.9587,7.9587,7.9587,2600.0],["1992-10-12",8.224,8.224,7.9587,7.9587,2200.0],["1992-10-13",8.224,8.224,7.9587,7.9587,23800.0],["1992-10-14",8.1355,8.1355,7.8702,8.1355,3000.0],["1992-10-15",8.1355,8.1355,7.7818,8.1355,10400.0],["1992-10-16",7.9587,7.9587,7.9587,7.9587,3800.0],["1992-10-19",7.9587,7.9587,7.9587,7.9587,6600.0],["1992-10-20",7.9587,8.1355,7.7818,7.9587,20000.0],["1992-10-21",7.7818,7.9587,7.5165,7.6934,29000.0],["1992-10-22",7.7818,7.7818,7.605,7.6934,90600.0],["1992-10-23",7.7379,7.8268,7.6489,7.8268,5800.0],["1992-10-26",7.56,7.7823,7.56,7.7823,7600.0],["1992-10-27",7.56,7.8268,7.56,7.8268,27000.0],["1992-10-28",7.8268,7.8268,7.56,7.8268,8400.0],["1992-10-29",7.8268,8.0936,7.8268,8.0936,19000.0],["1992-10-30",7.9157,8.1826,7.9157,8.0491,24200.0],["1992-11-02",8.0047,8.2715,7.9157,8.2715,36400.0],["1992-11-03",8.1826,8.3604,8.0047,8.1826,30400.0],["1992-11-04",8.0047,8.1826,8.0047,8.1826,11000.0],["1992-11-05",8.1826,8.5383,8.0047,8.5383,24400.0],["1992-11-06",8.3604,8.983,8.3604,8.8941,424800.0],["1992-11-09",8.8941,8.8941,8.6273,8.8051,46600.0],["1992-11-10",8.8051,8.8051,8.6273,8.6717,31400.0],["1992-11-11",8.7162,8.7162,8.6273,8.6273,25200.0],["1992-11-12",8.7162,8.7162,8.5383,8.5383,30600.0],["1992-11-13",8.5383,8.5383,8.5383,8.5383,400.0],["1992-11-16",8.7162,8.7162,8.5383,8.5383,16400.0],["1992-11-17",8.5383,8.5383,8.5383,8.5383,21400.0],["1992-11-18",8.5383,8.7162,8.5383,8.6273,16600.0],["1992-11-19",8.7162,8.7162,8.1826,8.4494,24800.0],["1992-11-20",8.4494,8.4494,8.4494,8.4494,2400.0],["1992-11-23",8.1826,8.4494,8.1826,8.1826,1400.0],["1992-11-24",8.1826,8.4494,8.1826,8.316,29200.0],["1992-11-25",8.4494,8.5383,8.2715,8.2715,23600.0],["1992-11-27",8.5383,8.5383,8.2715,8.2715,800.0],["1992-11-30",8.2715,8.5383,8.2715,8.4049,11200.0],["1992-12-01",8.5383,8.5383,8.4494,8.4938,9800.0],["1992-12-02",8.2715,8.3604,8.2715,8.2715,63200.0],["1992-12-03",8.5383,8.5383,8.5383,8.5383,400.0],["1992-12-04",8.5383,8.5383,8.2715,8.2715,2800.0],["1992-12-07",8.2715,8.5383,8.2715,8.3604,18800.0],["1992-12-08",8.3604,8.5383,8.3604,8.5383,51200.0],["1992-12-09",8.5383,8.5383,8.2715,8.5383,35000.0],["1992-12-10",8.3604,8.5383,8.2715,8.2715,10400.0],["1992-12-11",8.2715,8.2715,8.1826,8.1826,5000.0],["1992-12-14",8.2715,8.4494,8.2715,8.4494,13800.0],["1992-12-15",8.4494,8.4494,8.1825,8.227,21000.0],["1992-12-16",8.1826,8.1826,8.1826,8.1826,8000.0],["1992-12-17",8.4494,8.4494,8.1826,8.4494,33200.0],["1992-12-18",8.4494,8.4494,8.1826,8.2715,73800.0],["1992-12-21",8.1826,8.2715,8.1826,8.1826,9000.0],["1992-12-22",8.2715,8.2715,8.2715,8.2715,2200.0],["1992-12-23",8.2715,8.2715,8.0936,8.0936,2000.0],["1992-12-24",8.2715,8.2715,8.2715,8.2715,600.0],["1992-12-28",8.2715,8.2715,8.2715,8.2715,0.0],["1992-12-29",8.2715,8.2715,8.0936,8.2715,20800.0],["1992-12-30",8.2715,8.2715,8.1826,8.1826,12800.0],["1992-12-31",8.227,8.3604,8.227,8.3604,21800.0],["1993-01-04",8.0936,8.3604,8.0047,8.227,46600.0],["1993-01-05",8.0936,8.7162,8.0936,8.7162,202400.0],["1993-01-06",8.5383,8.7162,8.3604,8.7162,376400.0],["1993-01-07",8.6715,9.2973,8.6715,9.0291,145400.0],["1993-01-08",9.2079,9.4761,9.1185,9.4761,76400.0],["1993-01-11",9.4761,9.5655,9.2973,9.3867,68800.0],["1993-01-12",9.3867,9.5655,9.3867,9.5655,38400.0],["1993-01-13",9.5655,9.6549,9.3867,9.6549,31000.0],["1993-01-14",9.5655,10.0125,9.5655,10.0125,73800.0],["1993-01-15",10.0125,10.0125,9.8337,9.8337,35400.0],["1993-01-18",10.0125,10.1019,9.8337,10.0125,80200.0],["1993-01-19",10.1019,10.1019,10.0125,10.0125,5000.0],["1993-01-20",10.1019,10.1019,10.0125,10.0125,21800.0],["1993-01-21",10.1019,10.1019,10.0125,10.1019,30600.0],["1993-01-22",10.1019,10.1019,10.0125,10.0572,51000.0],["1993-01-25",10.0125,10.2806,10.0125,10.2806,106200.0],["1993-01-26",10.2806,10.2806,10.1912,10.2359,34000.0],["1993-01-27",10.2806,10.2806,10.1912,10.2806,54400.0],["1993-01-28",10.1912,10.37,10.1912,10.1912,62600.0],["1993-01-29",10.37,10.37,10.1019,10.1912,96200.0],["1993-02-01",10.2806,10.2806,10.2806,10.2806,9200.0],["1993-02-02",10.2806,10.2806,10.0125,10.2806,22800.0],["1993-02-03",10.0125,10.37,10.0125,10.37,19000.0],["1993-02-04",10.37,10.37,10.1912,10.37,22000.0],["1993-02-05",10.37,10.4594,10.1912,10.4594,19800.0],["1993-02-08",10.5488,10.9064,10.5488,10.7276,88200.0],["1993-02-09",10.5488,10.5488,10.0125,10.1912,44200.0],["1993-02-10",10.0125,10.0125,9.8337,9.8337,11000.0],["1993-02-11",9.9231,9.9231,9.6549,9.6549,25600.0],["1993-02-12",9.7443,9.7443,9.3867,9.5655,33400.0],["1993-02-16",9.5655,9.5655,9.3867,9.5655,14600.0],["1993-02-17",9.5655,9.5655,9.3867,9.4761,4000.0],["1993-02-18",9.5655,9.5655,9.4761,9.5655,8200.0],["1993-02-19",9.5655,9.5655,9.3867,9.5655,35200.0],["1993-02-22",9.3867,9.5655,9.3867,9.5655,98200.0],["1993-02-23",9.5655,9.8337,9.3867,9.8337,68600.0],["1993-02-24",10.0125,10.2806,10.0125,10.1912,26000.0],["1993-02-25",10.37,10.37,9.9231,10.1019,63400.0],["1993-02-26",9.9231,10.1019,9.9231,10.1019,1600.0],["1993-03-01",10.1018,10.1018,9.9231,9.9231,13000.0],["1993-03-02",10.1019,10.37,10.0572,10.37,31800.0],["1993-03-03",10.37,10.37,10.37,10.37,400.0],["1993-03-04",10.1019,10.37,10.1019,10.37,8800.0],["1993-03-05",10.37,10.4147,10.1019,10.4147,4000.0],["1993-03-08",10.37,10.5488,10.37,10.5488,70000.0],["1993-03-09",10.37,10.5488,10.37,10.5488,57400.0],["1993-03-10",10.5488,10.5488,10.37,10.5488,7400.0],["1993-03-11",10.37,10.4594,10.1912,10.4594,34800.0],["1993-03-12",10.37,10.4594,10.37,10.4594,1800.0],["1993-03-15",10.4594,10.4594,10.4594,10.4594,200.0],["1993-03-16",10.4594,10.4594,10.4594,10.4594,0.0],["1993-03-17",10.4594,10.4594,10.4594,10.4594,400.0],["1993-03-18",10.37,10.37,10.37,10.37,34000.0],["1993-03-19",10.2806,10.2806,10.2806,10.2806,3200.0],["1993-03-22",10.2806,10.2806,10.2806,10.2806,10000.0],["1993-03-23",10.4594,10.4594,10.37,10.4594,5200.0],["1993-03-24",10.4594,10.7276,10.4594,10.5488,27200.0],["1993-03-25",10.5488,10.8617,10.5488,10.7276,32000.0],["1993-03-26",10.9064,10.9064,10.6382,10.6829,16800.0],["1993-03-29",10.9064,10.9064,10.9064,10.9064,200.0],["1993-03-30",10.5488,10.6382,10.2806,10.5935,23600.0],["1993-03-31",10.6382,10.6382,10.37,10.6382,3600.0],["1993-04-01",10.6382,10.6382,10.37,10.37,164800.0],["1993-04-02",10.6843,10.6843,10.2354,10.4149,25600.0],["1993-04-05",10.2354,10.4149,10.2354,10.4149,14000.0],["1993-04-06",10.4149,10.4149,10.1456,10.2354,5800.0],["1993-04-07",10.1456,10.2354,10.1456,10.2354,2200.0],["1993-04-08",10.2354,10.2354,10.2354,10.2354,400.0],["1993-04-12",9.8762,10.2354,9.8762,10.2354,21800.0],["1993-04-13",10.2354,10.4149,10.0558,10.4149,8600.0],["1993-04-14",10.4149,10.4149,10.1456,10.4149,12400.0],["1993-04-15",10.1456,10.1905,10.1456,10.1905,12800.0],["1993-04-16",10.4149,10.4149,9.8762,10.2354,26600.0],["1993-04-19",9.8762,10.1456,9.8762,10.1456,2800.0],["1993-04-20",10.1456,10.1456,9.8762,10.1456,8600.0],["1993-04-21",9.8762,10.2354,9.8762,10.2354,2000.0],["1993-04-22",9.8762,10.2354,9.8762,10.2354,1800.0],["1993-04-23",10.2354,10.2354,10.2354,10.2354,3000.0],["1993-04-26",9.8762,10.2354,9.8762,10.2354,1400.0],["1993-04-27",10.2354,10.2354,10.2354,10.2354,0.0],["1993-04-28",9.8762,10.0558,9.4273,9.7864,42600.0],["1993-04-29",9.6069,9.7864,9.6069,9.6967,19400.0],["1993-04-30",9.6967,9.6967,9.6967,9.6967,11200.0],["1993-05-03",9.6967,9.7416,9.6967,9.6967,46800.0],["1993-05-04",9.7864,9.7864,9.6967,9.6967,115600.0],["1993-05-05",9.7416,9.7864,9.6967,9.7864,154800.0],["1993-05-06",9.6967,9.7864,9.6967,9.6967,62800.0],["1993-05-07",9.6967,9.7864,9.6967,9.7864,34600.0],["1993-05-10",9.7864,9.7864,9.3375,9.5171,40000.0],["1993-05-11",9.6967,9.6967,9.4722,9.6069,73200.0],["1993-05-12",9.6069,9.6069,9.6069,9.6069,0.0],["1993-05-13",9.4273,9.4722,9.158,9.3375,38400.0],["1993-05-14",9.2028,9.4273,9.158,9.158,12600.0],["1993-05-17",9.158,9.4273,9.158,9.4273,800.0],["1993-05-18",9.4273,9.4273,9.158,9.4273,1400.0],["1993-05-19",9.4273,9.4273,9.4273,9.4273,5400.0],["1993-05-20",9.4273,9.4273,9.158,9.4273,2800.0],["1993-05-21",9.4273,9.4273,9.158,9.3375,14200.0],["1993-05-24",9.158,9.158,9.158,9.158,2600.0],["1993-05-25",9.158,9.3375,9.158,9.3375,2200.0],["1993-05-26",9.3375,9.3375,9.3375,9.3375,200.0],["1993-05-27",9.158,9.2926,9.158,9.2926,18200.0],["1993-05-28",9.158,9.2029,9.0682,9.0682,28600.0],["1993-06-01",9.2926,9.3375,9.2926,9.3375,2800.0],["1993-06-02",9.3375,9.4273,9.158,9.4273,5800.0],["1993-06-03",9.158,9.3375,9.1131,9.3375,30600.0],["1993-06-04",9.3375,9.3375,9.3375,9.3375,200.0],["1993-06-07",9.0682,9.3375,9.0682,9.0682,10200.0],["1993-06-08",9.3375,9.3375,9.3375,9.3375,200.0],["1993-06-09",9.2028,9.3375,9.2028,9.3375,41000.0],["1993-06-10",9.3375,9.3375,9.3375,9.3375,2000.0],["1993-06-11",9.158,9.3375,9.158,9.3375,800.0],["1993-06-14",9.158,9.3375,9.158,9.3375,13200.0],["1993-06-15",9.3375,9.3375,9.2477,9.3375,35800.0],["1993-06-16",9.3375,9.4273,9.2477,9.4273,33400.0],["1993-06-17",9.4273,9.4722,9.4273,9.4722,8400.0],["1993-06-18",9.4273,9.6069,9.3824,9.3824,23200.0],["1993-06-21",9.6069,9.6069,9.3375,9.3375,28600.0],["1993-06-22",9.3375,9.4273,9.0682,9.3375,28200.0],["1993-06-23",9.3375,9.3375,8.9784,9.3375,3200.0],["1993-06-24",9.3375,9.3375,8.9784,9.3375,14600.0],["1993-06-25",8.9784,9.2477,8.8886,9.2477,35200.0],["1993-06-28",8.8886,9.2477,8.8886,9.2477,6200.0],["1993-06-29",8.9784,9.2477,8.9784,9.2477,2000.0],["1993-06-30",9.2477,9.2477,8.9784,9.158,128400.0],["1993-07-01",9.0226,9.2933,9.0226,9.2933,1400.0],["1993-07-02",9.0226,9.3835,9.0226,9.3835,3600.0],["1993-07-06",9.3835,9.3835,9.1128,9.2933,1800.0],["1993-07-07",9.0226,9.0226,9.0226,9.0226,3400.0],["1993-07-08",9.2933,9.2933,9.0226,9.2933,3800.0],["1993-07-09",9.1128,9.2933,9.0226,9.2933,35400.0],["1993-07-12",9.0226,9.2031,9.0226,9.0226,6400.0],["1993-07-13",9.2031,9.2933,9.0226,9.0226,18400.0],["1993-07-14",9.1128,9.2933,9.1128,9.2933,126600.0],["1993-07-15",9.0226,9.2933,9.0226,9.2933,24600.0],["1993-07-16",9.3835,9.3835,9.1128,9.1128,16200.0],["1993-07-19",9.3835,9.4738,9.3835,9.4738,14000.0],["1993-07-20",9.564,9.564,9.3835,9.3835,61400.0],["1993-07-21",9.4738,9.7444,9.3835,9.4286,123800.0],["1993-07-22",9.2933,9.4738,9.2031,9.3384,12800.0],["1993-07-23",9.3384,9.3384,9.3384,9.3384,0.0],["1993-07-26",9.3835,9.3835,9.0226,9.2031,44000.0],["1993-07-27",9.1128,9.2031,9.1128,9.1128,3800.0],["1993-07-28",9.1128,9.2933,9.1128,9.1128,6800.0],["1993-07-29",9.1128,9.1128,9.1128,9.1128,1400.0],["1993-07-30",9.2031,9.2031,9.2031,9.2031,3000.0],["1993-08-02",9.2031,9.2031,9.2031,9.2031,600.0],["1993-08-03",9.2031,9.2933,9.0226,9.2933,55600.0],["1993-08-04",9.2933,9.2933,9.0226,9.158,9400.0],["1993-08-05",9.1128,9.2031,9.1128,9.2031,1800.0],["1993-08-06",9.0226,9.0226,9.0226,9.0226,800.0],["1993-08-09",8.9324,9.2031,8.9324,9.2031,32000.0],["1993-08-10",9.1128,9.2933,9.1128,9.2933,12600.0],["1993-08-11",9.1128,9.3835,9.1128,9.3835,20200.0],["1993-08-12",9.3835,9.564,9.3835,9.3835,98400.0],["1993-08-13",9.3835,9.564,9.3835,9.564,13600.0],["1993-08-16",9.3835,9.564,9.1128,9.4738,28400.0],["1993-08-17",9.2031,9.4738,9.1128,9.4738,14600.0],["1993-08-18",9.3835,9.4738,9.1128,9.4738,7600.0],["1993-08-19",9.4738,9.4738,9.1128,9.1128,5600.0],["1993-08-20",9.0226,9.0226,9.0226,9.0226,3000.0],["1993-08-23",9.0226,9.0226,9.0226,9.0226,4800.0],["1993-08-24",9.0226,9.2933,8.9324,9.2933,31200.0],["1993-08-25",9.0226,9.2933,8.9324,9.2933,22400.0],["1993-08-26",9.2933,9.2933,9.0226,9.2933,2600.0],["1993-08-27",9.1128,9.2933,8.9775,9.2933,1600.0],["1993-08-30",9.2933,9.2933,8.9324,9.2933,4200.0],["1993-08-31",8.9324,9.2933,8.0301,9.2933,155800.0],["1993-09-01",9.0226,9.2933,8.9324,9.2933,29600.0],["1993-09-02",8.9324,9.2933,8.9324,9.2933,67600.0],["1993-09-03",9.2933,9.2933,9.2933,9.2933,0.0],["1993-09-07",8.9775,8.9775,8.9324,8.9324,19400.0],["1993-09-08",9.0226,9.0226,8.5715,8.8422,13400.0],["1993-09-09",8.7971,9.1128,8.7971,9.1128,205200.0],["1993-09-10",8.8422,9.1128,8.8422,9.1128,1800.0],["1993-09-13",8.8422,9.1128,8.8422,9.1128,5800.0],["1993-09-14",8.8422,8.8422,8.6617,8.8422,51400.0],["1993-09-15",8.8422,8.8422,8.8422,8.8422,400.0],["1993-09-16",8.7519,8.8422,8.6617,8.8422,4200.0],["1993-09-17",8.4813,8.8422,8.4813,8.8422,3000.0],["1993-09-20",8.8422,8.8422,8.4813,8.6617,10600.0],["1993-09-21",8.6166,8.7068,8.6166,8.7068,6000.0],["1993-09-22",8.6166,8.7519,8.4813,8.4813,3800.0],["1993-09-23",8.6617,8.7519,8.4813,8.4813,25200.0],["1993-09-24",8.4813,8.9324,8.4813,8.6617,7200.0],["1993-09-27",8.6617,9.0226,8.6617,9.0226,5600.0],["1993-09-28",8.6617,9.0226,8.6617,9.0226,5400.0],["1993-09-29",8.6617,8.9775,8.6617,8.9775,2800.0],["1993-09-30",8.9775,8.9775,8.6617,8.9775,9800.0],["1993-10-01",8.9775,8.9775,8.9775,8.9775,200.0],["1993-10-04",8.6617,9.0226,8.6617,9.0226,46000.0],["1993-10-05",8.7519,9.0226,8.7519,9.0226,15200.0],["1993-10-06",8.7519,9.1128,8.7519,9.1128,36600.0],["1993-10-07",8.9324,9.158,8.8873,9.158,2600.0],["1993-10-08",8.8873,8.8873,8.7519,8.8422,16800.0],["1993-10-11",8.5715,8.5715,8.5715,8.5715,600.0],["1993-10-12",8.8422,8.8422,8.8422,8.8422,800.0],["1993-10-13",8.5715,8.8422,8.5715,8.8422,800.0],["1993-10-14",8.8422,8.8422,8.7971,8.7971,4600.0],["1993-10-15",8.6617,8.9324,8.6617,8.9324,1000.0],["1993-10-18",8.9324,8.9324,8.9324,8.9324,200.0],["1993-10-19",8.9324,8.9324,8.6617,8.6617,6800.0],["1993-10-20",8.6617,8.8873,8.6617,8.6617,4400.0],["1993-10-21",8.6166,8.6166,8.3008,8.4813,65400.0],["1993-10-22",8.5266,8.5266,8.2545,8.2545,13800.0],["1993-10-25",8.2545,8.2545,8.2545,8.2545,2800.0],["1993-10-26",8.2545,8.5266,8.2545,8.3452,2800.0],["1993-10-27",8.6173,8.6173,8.6173,8.6173,400.0],["1993-10-28",8.4813,8.6173,8.3452,8.6173,21400.0],["1993-10-29",8.3452,8.7987,8.3452,8.7987,10600.0],["1993-11-01",8.8895,9.1616,8.708,9.0709,39800.0],["1993-11-02",9.1616,9.1616,8.8895,9.1616,2400.0],["1993-11-03",8.8895,8.9348,8.708,8.8895,89000.0],["1993-11-04",8.8895,8.8895,8.708,8.708,5800.0],["1993-11-05",8.708,8.8895,8.708,8.8441,7400.0],["1993-11-08",8.708,8.8895,8.708,8.8895,2800.0],["1993-11-09",8.8895,8.8895,8.8895,8.8895,1200.0],["1993-11-10",8.6173,8.8895,8.6173,8.7534,2200.0],["1993-11-11",8.6173,8.6627,8.6173,8.6627,3000.0],["1993-11-12",8.5266,8.7534,8.5266,8.7534,3800.0],["1993-11-15",8.5266,8.708,8.4359,8.708,5200.0],["1993-11-16",8.4359,8.708,8.3452,8.708,3800.0],["1993-11-17",8.708,8.708,8.4359,8.708,5800.0],["1993-11-18",8.4359,8.708,8.4359,8.708,1200.0],["1993-11-19",8.6173,8.6173,8.5266,8.6173,13200.0],["1993-11-22",8.708,8.708,8.4359,8.572,26400.0],["1993-11-23",8.6173,8.9348,8.6173,8.9348,12400.0],["1993-11-24",8.7987,9.1616,8.7987,9.1616,26000.0],["1993-11-26",9.2523,9.2523,8.9802,9.2523,1400.0],["1993-11-29",8.9802,9.2523,8.9802,9.0709,2400.0],["1993-11-30",8.9802,9.2523,8.8895,9.2523,17800.0],["1993-12-01",9.2523,9.2523,8.8895,9.2523,7800.0],["1993-12-02",9.2523,9.2523,8.9802,9.2523,53200.0],["1993-12-03",8.8895,9.2523,8.8895,9.0709,46000.0],["1993-12-06",9.2523,9.2523,9.0709,9.1162,3600.0],["1993-12-07",9.2523,9.4337,9.0709,9.4337,162000.0],["1993-12-08",9.4337,9.7058,9.4337,9.7058,6800.0],["1993-12-09",9.6151,9.6151,9.4337,9.6151,3000.0],["1993-12-10",9.4337,9.6151,9.4337,9.6151,20200.0],["1993-12-13",9.4337,9.4337,9.2523,9.4337,18200.0],["1993-12-14",9.2523,9.4337,9.2523,9.2976,25000.0],["1993-12-15",9.2523,9.8872,9.2523,9.8872,81800.0],["1993-12-16",9.8872,10.3408,9.7965,10.3408,23400.0],["1993-12-17",10.2501,10.2501,10.0687,10.2501,14200.0],["1993-12-20",10.0687,10.3408,10.0687,10.3408,10800.0],["1993-12-21",10.2501,10.2501,10.0687,10.2501,21800.0],["1993-12-22",10.0687,10.2501,10.0687,10.2501,5000.0],["1993-12-23",10.0687,10.3408,10.0687,10.3408,4400.0],["1993-12-27",10.2501,10.6129,10.2501,10.6129,20200.0],["1993-12-28",10.4315,10.7943,10.4315,10.7943,11600.0],["1993-12-29",10.7943,10.7943,10.7943,10.7943,1800.0],["1993-12-30",10.5222,10.7036,10.5222,10.5222,101600.0],["1993-12-31",10.4315,10.7036,10.4315,10.7036,38400.0],["1994-01-03",10.4315,10.4315,9.978,10.3408,65400.0],["1994-01-04",10.1594,10.4315,10.1594,10.1594,37800.0],["1994-01-05",10.1594,10.4315,10.1594,10.3408,1400.0],["1994-01-06",10.2047,10.2047,10.1594,10.1594,5200.0],["1994-01-07",10.1594,10.3861,10.1594,10.3861,80200.0],["1994-01-10",10.2039,10.4773,10.2039,10.4773,11000.0],["1994-01-11",10.2495,10.3861,10.2039,10.2039,9800.0],["1994-01-12",10.2039,10.3861,10.1128,10.3861,23400.0],["1994-01-13",10.1128,10.3861,10.1128,10.3861,20800.0],["1994-01-14",10.1128,10.1584,10.1128,10.1128,12200.0],["1994-01-17",10.3861,10.3861,10.1128,10.3861,5000.0],["1994-01-18",10.2039,10.3861,10.1128,10.1128,36400.0],["1994-01-19",10.0217,10.3861,10.0217,10.3861,43400.0],["1994-01-20",10.3861,10.3861,10.3861,10.3861,0.0],["1994-01-21",10.3861,10.3861,10.0217,10.1584,8000.0],["1994-01-24",10.2039,10.3861,10.1128,10.2039,11000.0],["1994-01-25",10.295,10.295,10.295,10.295,2000.0],["1994-01-26",10.0217,10.3861,10.0217,10.3861,2400.0],["1994-01-27",10.295,10.295,10.0217,10.295,2800.0],["1994-01-28",10.1128,10.3861,10.0217,10.3861,3200.0],["1994-01-31",10.0217,10.3861,10.0217,10.3861,55200.0],["1994-02-01",10.2039,10.4773,10.2039,10.4773,178200.0],["1994-02-02",10.2039,10.4773,10.2039,10.4773,1800.0],["1994-02-03",10.2039,10.2039,10.2039,10.2039,8400.0],["1994-02-04",10.4773,10.4773,10.1128,10.1584,44800.0],["1994-02-07",10.0217,10.0217,9.5662,9.8395,25000.0],["1994-02-08",10.0217,10.0217,10.0217,10.0217,400.0],["1994-02-09",10.0217,10.295,9.8395,10.1128,40800.0],["1994-02-10",10.295,10.295,10.1128,10.2039,10800.0],["1994-02-11",9.9306,10.2039,9.9306,10.2039,7800.0],["1994-02-14",9.9762,10.1128,9.9762,10.1128,1800.0],["1994-02-15",10.0217,10.1128,9.9306,10.1128,17000.0],["1994-02-16",9.9306,10.1128,9.9306,10.1128,8600.0],["1994-02-17",10.1128,10.7506,10.1128,10.4773,67400.0],["1994-02-18",10.6595,10.7506,10.5684,10.6595,52200.0],["1994-02-22",10.8417,11.2061,10.6595,11.0239,54200.0],["1994-02-23",10.9783,11.2061,10.9328,11.2061,26600.0],["1994-02-24",11.2061,11.2061,10.9328,10.9328,20000.0],["1994-02-25",10.9328,10.9328,10.9328,10.9328,0.0],["1994-02-28",10.9328,11.115,10.9328,11.115,6400.0],["1994-03-01",10.9328,11.115,10.9328,11.115,16200.0],["1994-03-02",11.115,11.115,11.115,11.115,0.0],["1994-03-03",10.6595,10.9328,10.6595,10.9328,26600.0],["1994-03-04",11.0239,11.115,10.8872,11.0239,16800.0],["1994-03-07",10.8417,11.0239,10.8417,11.0239,49000.0],["1994-03-08",11.0239,11.0239,10.9328,10.9328,27400.0],["1994-03-09",10.9328,10.9783,10.9328,10.9328,9400.0],["1994-03-10",11.0239,11.2972,11.0239,11.2972,23400.0],["1994-03-11",11.0239,11.2061,11.0239,11.2061,3200.0],["1994-03-14",11.2061,11.2061,11.115,11.2061,16600.0],["1994-03-15",11.2061,11.2061,11.115,11.115,11600.0],["1994-03-16",11.0239,11.2061,11.0239,11.0694,47600.0],["1994-03-17",11.115,11.5705,11.0239,11.4339,59600.0],["1994-03-18",11.6161,11.7527,11.3883,11.5705,11400.0],["1994-03-21",11.4794,11.7527,11.4794,11.4794,4000.0],["1994-03-22",11.7527,11.935,11.6616,11.935,26200.0],["1994-03-23",11.6616,11.6616,11.2972,11.6616,142800.0],["1994-03-24",11.6616,11.6616,11.4339,11.6616,10400.0],["1994-03-25",11.2972,11.6616,11.2972,11.3428,5800.0],["1994-03-28",11.6616,11.6616,11.2972,11.6616,9600.0],["1994-03-29",11.2972,11.4794,11.2972,11.4794,1200.0],["1994-03-30",11.2061,11.4794,11.0239,11.0239,20400.0],["1994-03-31",11.0239,11.2972,11.0239,11.2061,116400.0],["1994-04-04",10.9774,11.0689,10.703,11.0689,8200.0],["1994-04-05",11.0689,11.6178,11.0689,11.6178,11200.0],["1994-04-06",11.4348,11.6178,11.4348,11.5263,79200.0],["1994-04-07",11.4348,11.7092,11.4348,11.7092,10600.0],["1994-04-08",11.6178,11.9837,11.6178,11.9837,1000.0],["1994-04-11",11.6178,11.8922,11.4348,11.4805,253800.0],["1994-04-12",11.572,11.8007,11.5263,11.8007,33200.0],["1994-04-13",11.8007,11.8007,11.5263,11.8007,1800.0],["1994-04-14",11.7092,11.8007,11.572,11.8007,7600.0],["1994-04-15",11.8007,11.8007,11.5263,11.8007,5400.0],["1994-04-18",11.8007,11.8007,11.5263,11.7092,7400.0],["1994-04-19",11.7092,11.7092,11.7092,11.7092,0.0],["1994-04-20",11.5263,11.6635,11.5263,11.5263,5400.0],["1994-04-21",11.5263,11.8007,11.5263,11.8007,400.0],["1994-04-22",11.8007,11.8007,11.755,11.8007,3200.0],["1994-04-25",11.572,11.6635,11.572,11.6635,30000.0],["1994-04-26",11.6635,11.8007,11.572,11.8007,21400.0],["1994-04-28",11.5263,11.8922,11.5263,11.7092,11200.0],["1994-04-29",11.5263,11.8922,11.5263,11.8922,2000.0],["1994-05-02",11.6635,11.8922,11.6178,11.7092,28600.0],["1994-05-03",11.8922,11.8922,11.7092,11.7092,3400.0],["1994-05-04",11.7092,11.8007,11.5263,11.7092,28600.0],["1994-05-05",11.7092,11.8922,11.572,11.7092,6200.0],["1994-05-06",11.5263,11.8922,11.5263,11.7092,18400.0],["1994-05-09",11.7092,12.3038,11.6635,12.0294,71600.0],["1994-05-10",12.0751,12.0751,11.8007,11.8007,23000.0],["1994-05-11",11.9837,11.9837,11.8007,11.9379,27200.0],["1994-05-12",11.9837,11.9837,11.8007,11.9837,1200.0],["1994-05-13",11.8007,11.8007,11.8007,11.8007,8400.0],["1994-05-16",11.8007,11.8465,11.8007,11.8007,4200.0],["1994-05-17",11.9837,11.9837,11.8007,11.8007,8000.0],["1994-05-18",11.8465,11.9837,11.8007,11.9837,8600.0],["1994-05-19",11.8465,11.9837,11.8007,11.9837,45400.0],["1994-05-20",11.9837,11.9837,11.8007,11.8007,1000.0],["1994-05-23",11.9837,11.9837,11.8465,11.8465,5200.0],["1994-05-24",11.8465,11.9837,11.8007,11.8465,10600.0],["1994-05-25",11.8922,11.9379,11.8007,11.8007,9000.0],["1994-05-26",11.8007,11.9837,11.8007,11.9837,600.0],["1994-05-27",11.9837,11.9837,11.8007,11.8007,3400.0],["1994-05-31",11.8007,11.8922,11.7092,11.8922,11400.0],["1994-06-01",11.8922,11.8922,11.7092,11.8922,15600.0],["1994-06-02",11.755,11.8922,11.7092,11.7092,43400.0],["1994-06-03",11.755,12.1666,11.7092,11.8922,88000.0],["1994-06-06",11.8922,12.4868,11.8922,12.4411,765800.0],["1994-06-07",12.2581,12.5325,12.2581,12.2581,25200.0],["1994-06-08",12.5325,12.5325,12.1666,12.4868,5800.0],["1994-06-09",12.1666,12.5325,12.1666,12.2581,103400.0],["1994-06-10",12.1666,12.2581,12.1666,12.2581,5000.0],["1994-06-13",12.2581,12.3038,12.2581,12.281,147400.0],["1994-06-14",12.5325,12.5325,12.2581,12.3953,140600.0],["1994-06-15",12.3496,12.4411,12.2581,12.4411,17600.0],["1994-06-16",12.3496,12.3496,12.2581,12.3496,4800.0],["1994-06-17",12.4411,12.4411,12.4411,12.4411,6400.0],["1994-06-20",12.4411,12.4411,12.3038,12.3038,25000.0],["1994-06-21",12.2581,12.281,12.2581,12.281,18000.0],["1994-06-22",12.2581,12.4411,12.2581,12.2581,8200.0],["1994-06-23",12.4411,12.4411,12.2581,12.2581,5000.0],["1994-06-24",12.2581,12.4868,12.2581,12.4411,257400.0],["1994-06-27",12.7155,12.807,12.5325,12.807,14200.0],["1994-06-28",12.5325,12.807,12.5325,12.5325,56200.0],["1994-06-29",12.5325,12.8985,12.5325,12.8985,132000.0],["1994-06-30",13.0814,13.1729,12.8985,13.0814,22800.0],["1994-07-01",13.3109,13.3109,13.0355,13.0355,22600.0],["1994-07-05",13.0355,13.1273,12.9437,12.9437,28800.0],["1994-07-06",12.9437,12.9437,12.8978,12.9437,20000.0],["1994-07-07",12.8519,12.9896,12.8519,12.9896,38600.0],["1994-07-08",13.0355,13.1273,12.7601,13.1273,149800.0],["1994-07-11",13.0355,13.2191,13.0355,13.2191,5200.0],["1994-07-12",13.0355,13.2191,13.0355,13.2191,103200.0],["1994-07-13",13.0355,13.1273,13.0355,13.1273,12200.0],["1994-07-14",13.1273,13.1273,13.0355,13.0355,16600.0],["1994-07-15",13.0355,13.2191,13.0355,13.1273,37200.0],["1994-07-18",13.1732,13.1732,13.1273,13.1732,8800.0],["1994-07-19",13.1273,13.1273,13.1273,13.1273,800.0],["1994-07-20",13.1273,13.2191,13.1273,13.2191,1000.0],["1994-07-21",13.1732,13.1732,13.1273,13.1273,1800.0],["1994-07-22",13.1273,13.2191,13.1273,13.2191,2800.0],["1994-07-25",13.1273,13.1273,13.1273,13.1273,4400.0],["1994-07-26",13.1273,13.2191,13.1273,13.2191,1400.0],["1994-07-27",13.1273,13.1273,13.1273,13.1273,600.0],["1994-07-28",13.1273,13.1273,13.1273,13.1273,0.0],["1994-07-29",13.1273,13.1273,13.1273,13.1273,0.0],["1994-08-01",13.1273,13.1273,12.4847,12.4847,70200.0],["1994-08-02",12.3929,12.5765,12.2093,12.3929,49200.0],["1994-08-03",12.2093,12.5765,12.2093,12.4847,27600.0],["1994-08-04",12.2552,12.2552,12.2093,12.2093,16000.0],["1994-08-05",12.2093,12.2093,12.2093,12.2093,3600.0],["1994-08-08",12.2093,12.2093,12.2093,12.2093,2600.0],["1994-08-09",12.3011,12.3011,12.3011,12.3011,5600.0],["1994-08-10",12.4847,12.4847,12.1175,12.1175,24800.0],["1994-08-11",12.1175,12.1175,11.4749,11.4749,46000.0],["1994-08-12",11.4749,11.4749,11.4749,11.4749,0.0],["1994-08-15",11.4749,11.4749,11.0159,11.0159,41600.0],["1994-08-16",10.9241,11.1995,10.9241,11.1995,547000.0],["1994-08-17",11.1995,11.2913,11.0618,11.2913,10000.0],["1994-08-18",11.2913,11.2913,11.0159,11.2913,3800.0],["1994-08-19",11.2913,11.2913,10.9241,10.9241,5400.0],["1994-08-22",11.2913,11.2913,11.2913,11.2913,2800.0],["1994-08-23",11.2913,11.2913,11.1077,11.1995,37200.0],["1994-08-24",11.0159,11.1995,11.0159,11.1995,1000.0],["1994-08-25",10.9241,10.9241,10.9241,10.9241,1600.0],["1994-08-26",10.9241,11.1995,10.9241,10.97,5200.0],["1994-08-29",11.1536,11.2913,11.1077,11.1536,69200.0],["1994-08-30",11.2454,11.2913,11.1077,11.1077,169200.0],["1994-08-31",11.2913,11.2913,11.1077,11.1077,22400.0],["1994-09-01",11.1995,11.1995,11.0159,11.1077,19200.0],["1994-09-02",11.0159,11.1995,11.0159,11.1077,12200.0],["1994-09-06",10.8782,11.0159,10.8782,11.0159,2600.0],["1994-09-07",10.7405,11.0159,10.7405,11.0159,1200.0],["1994-09-08",10.7405,11.0159,10.7405,11.0159,7200.0],["1994-09-09",11.0159,11.0159,11.0159,11.0159,1800.0],["1994-09-12",11.1077,11.1077,10.8323,10.8323,5800.0],["1994-09-13",10.8323,11.0159,10.8323,11.0159,3800.0],["1994-09-14",10.8323,10.8323,10.7405,10.8323,6000.0],["1994-09-15",10.7405,11.0159,10.7405,10.7405,3200.0],["1994-09-16",11.0159,11.0159,10.7405,11.0159,3200.0],["1994-09-19",10.6487,10.6487,10.5569,10.5569,20000.0],["1994-09-20",10.4651,10.4651,10.0061,10.0979,16800.0],["1994-09-21",10.0061,10.1897,10.0061,10.0979,17400.0],["1994-09-22",10.1897,10.2815,10.0061,10.2815,155800.0],["1994-09-23",10.2815,10.4651,10.2815,10.3733,6200.0],["1994-09-26",10.2815,10.2815,10.2815,10.2815,50000.0],["1994-09-27",10.2815,10.2815,10.2815,10.2815,50000.0],["1994-09-28",10.2815,10.2815,10.2815,10.2815,12000.0],["1994-09-29",10.1897,10.2815,10.1897,10.2586,17000.0],["1994-09-30",10.2586,10.4422,10.2586,10.2815,38600.0],["1994-10-03",10.4651,10.4651,10.052,10.2815,91400.0],["1994-10-04",10.2815,10.2815,9.9143,9.9143,4200.0],["1994-10-05",10.0979,10.1897,9.8225,10.1897,7600.0],["1994-10-06",9.8225,10.1897,9.8225,10.052,5000.0],["1994-10-07",10.1897,10.1897,9.9143,9.9143,1800.0],["1994-10-10",9.9143,10.1897,9.9143,9.9143,10800.0],["1994-10-11",9.9143,9.9143,9.6389,9.9143,37600.0],["1994-10-12",9.9143,9.9143,9.6389,9.9143,6000.0],["1994-10-13",9.9143,9.9143,9.6389,9.9143,3000.0],["1994-10-14",9.9143,9.9143,9.6389,9.7307,15800.0],["1994-10-17",9.9143,9.9143,9.7307,9.9143,12200.0],["1994-10-18",9.9143,9.9143,9.7307,9.8225,159000.0],["1994-10-19",9.8225,9.9143,9.7307,9.8684,128000.0],["1994-10-20",9.9143,9.9143,9.8225,9.8225,26200.0],["1994-10-21",9.8686,9.9609,9.7764,9.8917,74000.0],["1994-10-24",9.9609,9.9609,9.6842,9.6842,78200.0],["1994-10-25",9.6381,9.7764,9.6381,9.7764,2400.0],["1994-10-26",9.7764,9.7764,9.4997,9.4997,2600.0],["1994-10-27",9.6381,9.7764,9.4997,9.4997,44400.0],["1994-10-28",9.6842,9.8686,9.6842,9.8686,6200.0],["1994-10-31",9.8686,9.8686,9.592,9.592,10000.0],["1994-11-01",9.592,9.7764,9.592,9.7764,600.0],["1994-11-02",9.592,9.8225,9.592,9.592,16200.0],["1994-11-03",9.592,9.7764,9.592,9.6842,109000.0],["1994-11-04",9.8686,9.8686,9.592,9.592,66200.0],["1994-11-07",9.3153,9.592,9.3153,9.592,1600.0],["1994-11-08",9.592,9.592,9.3153,9.4997,4000.0],["1994-11-09",9.592,9.592,9.223,9.3614,62000.0],["1994-11-10",9.4997,9.4997,9.223,9.4075,58400.0],["1994-11-11",9.4997,9.4997,9.223,9.4997,111400.0],["1994-11-14",9.3614,9.592,9.3614,9.592,22800.0],["1994-11-15",9.7764,10.0531,9.7764,10.0531,37600.0],["1994-11-16",9.7764,10.1453,9.7764,10.1453,48800.0],["1994-11-17",10.1453,10.1453,9.8686,10.1453,3800.0],["1994-11-18",10.2376,10.3298,9.9609,10.0531,2600.0],["1994-11-21",10.3298,10.3298,10.2376,10.3298,5200.0],["1994-11-22",10.1915,10.3298,9.9609,9.9609,8200.0],["1994-11-23",9.9609,10.0992,9.8687,9.9609,197200.0],["1994-11-25",9.9609,10.0992,9.9609,10.0992,8600.0],["1994-11-28",10.0531,10.1453,9.7764,10.0531,10400.0],["1994-11-29",10.0531,10.0531,9.9609,10.0531,7400.0],["1994-11-30",9.9609,10.1453,9.9609,10.1453,17600.0],["1994-12-01",10.1453,10.1453,9.8225,10.1453,162000.0],["1994-12-02",10.1453,10.1453,9.7764,9.7764,11400.0],["1994-12-05",10.1453,10.1453,9.8686,9.8686,2600.0],["1994-12-06",10.1453,10.1453,9.7764,10.1453,2400.0],["1994-12-07",9.7764,10.0531,9.7764,10.0531,1400.0],["1994-12-08",10.1453,10.1453,9.7764,9.9609,94000.0],["1994-12-09",9.7764,9.8686,9.4997,9.8686,39600.0],["1994-12-12",9.7764,9.7764,9.3153,9.7764,4200.0],["1994-12-13",9.5458,9.6842,9.3153,9.6842,11400.0],["1994-12-14",9.4997,9.7764,9.3153,9.592,39400.0],["1994-12-15",9.7764,9.7764,9.592,9.7764,2600.0],["1994-12-16",9.7764,9.7764,9.4075,9.4075,18800.0],["1994-12-19",9.4997,9.6842,9.3153,9.3153,8400.0],["1994-12-20",9.6842,9.6842,9.1308,9.1308,2400.0],["1994-12-21",9.4075,9.4075,8.7619,8.7619,216800.0],["1994-12-22",8.8541,8.8541,8.3007,8.3007,59400.0],["1994-12-23",8.6697,8.6697,8.393,8.6235,39000.0],["1994-12-27",8.5774,8.6697,8.3007,8.3007,36600.0],["1994-12-28",8.393,8.808,8.393,8.5774,255800.0],["1994-12-29",8.808,8.8541,8.393,8.6697,31800.0],["1994-12-30",8.6697,8.8541,8.393,8.8541,14400.0],["1995-01-03",8.8541,8.8541,8.8541,8.8541,1400.0],["1995-01-04",8.393,8.393,8.393,8.393,1000.0],["1995-01-05",8.4852,8.8541,8.393,8.393,6000.0],["1995-01-06",8.7619,8.8541,8.4852,8.5774,11400.0],["1995-01-09",8.6238,8.902,8.4383,8.8092,6600.0],["1995-01-10",8.4383,8.8092,8.4383,8.5311,8400.0],["1995-01-11",8.8092,8.8092,8.8092,8.8092,1600.0],["1995-01-12",8.4383,8.8092,8.4383,8.5311,2600.0],["1995-01-13",8.6238,8.8092,8.4383,8.8092,25400.0],["1995-01-16",8.7165,8.8092,8.4383,8.7165,58200.0],["1995-01-17",8.8092,8.8092,8.8092,8.8092,3600.0],["1995-01-18",8.4383,8.8092,8.3456,8.7165,9200.0],["1995-01-19",8.8092,8.8092,8.3456,8.5311,10400.0],["1995-01-20",8.2529,8.2529,7.2329,7.6965,74400.0],["1995-01-23",7.6965,7.6965,7.2329,7.6038,26400.0],["1995-01-24",7.6038,7.6038,7.2329,7.2329,39000.0],["1995-01-25",7.3719,7.6965,7.2329,7.4183,74400.0],["1995-01-26",7.3256,7.6038,7.2329,7.3256,11200.0],["1995-01-27",7.2329,7.6038,7.2329,7.6038,2400.0],["1995-01-30",7.6038,7.6038,7.2329,7.3719,15600.0],["1995-01-31",7.2329,7.4183,7.1401,7.4183,35000.0],["1995-02-01",7.2329,7.6038,7.2329,7.3256,14200.0],["1995-02-02",7.511,7.511,7.2329,7.2329,14600.0],["1995-02-03",7.2329,7.6038,7.2329,7.3256,15800.0],["1995-02-06",7.6038,7.6038,7.2329,7.3719,13400.0],["1995-02-07",7.6038,7.7892,7.6038,7.7892,11600.0],["1995-02-08",7.7892,7.7892,7.3256,7.3256,1000.0],["1995-02-09",7.6501,7.7892,6.4447,6.5838,102600.0],["1995-02-10",6.3056,6.6765,6.3056,6.6301,31600.0],["1995-02-13",6.7692,7.1401,6.491,7.1401,30800.0],["1995-02-14",7.2329,7.2329,6.8619,7.2329,27400.0],["1995-02-15",7.2329,7.2329,6.7692,6.8619,10200.0],["1995-02-16",7.1401,7.1401,6.7692,6.8619,25800.0],["1995-02-17",6.7692,7.1401,6.7692,7.1401,88000.0],["1995-02-21",7.1401,7.1401,6.9547,7.1401,6200.0],["1995-02-22",6.7692,7.1401,6.7692,7.0474,18200.0],["1995-02-23",7.1401,7.1401,6.7692,6.7692,1400.0],["1995-02-24",7.1401,7.1401,6.7692,7.1401,10200.0],["1995-02-27",7.1401,7.1401,6.7692,6.7692,3600.0],["1995-02-28",6.9547,7.1401,6.9547,6.9547,8200.0],["1995-03-01",6.7692,6.7692,6.7692,6.7692,1600.0],["1995-03-02",7.0474,7.0474,6.7692,6.7692,3200.0],["1995-03-03",6.9547,7.1401,6.7692,6.9547,45200.0],["1995-03-06",7.1401,7.1401,6.6765,6.6765,2400.0],["1995-03-07",6.8156,7.0474,6.6765,7.0474,25800.0],["1995-03-08",6.6765,7.0474,6.6765,6.6765,10200.0],["1995-03-09",7.0474,7.0474,6.6765,7.0474,6800.0],["1995-03-10",6.6765,7.0474,6.6765,7.0474,64400.0],["1995-03-13",6.6765,6.8619,6.6765,6.8619,8000.0],["1995-03-14",7.0474,7.0474,7.0474,7.0474,4400.0],["1995-03-15",7.0474,7.0474,6.6765,6.6765,1400.0],["1995-03-16",6.8619,6.9547,6.8619,6.9547,600.0],["1995-03-17",7.0474,7.0474,6.6765,6.6765,25200.0],["1995-03-20",6.8619,7.0474,6.6765,6.6765,6400.0],["1995-03-21",6.6765,6.6765,6.6765,6.6765,0.0],["1995-03-22",6.9547,7.0474,6.6765,7.0474,80200.0],["1995-03-23",7.0474,7.0474,7.0474,7.0474,6000.0],["1995-03-24",6.8619,7.0474,6.6765,6.6765,12000.0],["1995-03-27",7.0474,7.0474,6.7692,6.8619,14000.0],["1995-03-28",6.6765,6.6765,6.6765,6.6765,1200.0],["1995-03-29",7.0474,7.0474,7.0474,7.0474,200.0],["1995-03-30",7.0474,7.0474,6.5838,6.7692,17800.0],["1995-03-31",6.8619,6.8619,6.6765,6.6765,1400.0],["1995-04-03",6.6765,6.9099,6.443,6.7232,20200.0],["1995-04-04",6.5364,6.9099,6.5364,6.6298,22400.0],["1995-04-05",6.5364,6.8165,6.5364,6.8165,2200.0],["1995-04-06",6.8165,6.9099,6.5364,6.8632,19600.0],["1995-04-07",6.8165,6.9099,6.5364,6.5364,6400.0],["1995-04-10",6.7232,6.9099,6.5364,6.5364,12200.0],["1995-04-11",6.8165,6.8165,6.5364,6.7232,9400.0],["1995-04-12",6.5364,6.7699,6.5364,6.7232,2600.0],["1995-04-13",6.7232,6.9099,6.5364,6.5364,105600.0],["1995-04-17",6.8165,6.8165,6.8165,6.8165,200.0],["1995-04-18",6.8165,6.8165,6.8165,6.8165,1200.0],["1995-04-19",6.5364,6.8165,6.5364,6.5364,5000.0],["1995-04-20",6.8165,6.9099,6.5364,6.7232,38600.0],["1995-04-21",6.8165,6.8165,6.5364,6.7232,12400.0],["1995-04-24",6.7232,7.0033,6.7232,7.0033,35000.0],["1995-04-25",7.0033,7.0033,6.5364,6.7232,1800.0],["1995-04-26",7.0033,7.0033,6.5364,6.8165,16000.0],["1995-04-27",6.9099,6.9099,6.7699,6.7699,3200.0],["1995-04-28",6.9099,6.9099,6.5364,6.7232,16400.0],["1995-05-01",6.9099,6.9099,6.5364,6.6765,186400.0],["1995-05-02",6.6298,6.7232,6.5364,6.6298,13200.0],["1995-05-03",6.5831,6.9099,6.5364,6.6298,14000.0],["1995-05-04",6.5598,6.7232,6.5364,6.5598,132600.0],["1995-05-05",6.443,6.7232,6.443,6.7232,4400.0],["1995-05-08",6.7232,6.7232,6.443,6.443,2200.0],["1995-05-09",6.7232,6.7232,6.3497,6.7232,196800.0],["1995-05-10",6.6765,6.8165,6.443,6.6298,15000.0],["1995-05-11",6.443,6.8165,6.443,6.443,30400.0],["1995-05-12",6.8165,6.8165,6.443,6.7232,9000.0],["1995-05-15",6.443,6.8165,6.443,6.8165,20800.0],["1995-05-16",6.6298,6.7232,6.443,6.7232,7200.0],["1995-05-17",6.6298,6.7232,6.443,6.7232,11800.0],["1995-05-18",6.8165,6.8165,6.8165,6.8165,800.0],["1995-05-19",6.7232,6.8165,6.443,6.8165,3600.0],["1995-05-22",6.6298,6.8165,6.6298,6.7232,14600.0],["1995-05-23",6.8165,6.8165,6.443,6.6298,4200.0],["1995-05-24",6.443,6.8165,6.443,6.5364,1800.0],["1995-05-25",6.4897,6.8165,6.443,6.4897,2000.0],["1995-05-26",6.443,6.443,6.443,6.443,2600.0],["1995-05-30",6.8165,6.8165,6.443,6.7232,18600.0],["1995-05-31",6.6298,6.8165,6.443,6.8165,9400.0],["1995-06-01",6.5364,6.8165,6.5364,6.5364,8000.0],["1995-06-02",6.5364,6.5831,6.443,6.5364,4200.0],["1995-06-05",6.7232,6.8165,6.443,6.5364,15000.0],["1995-06-06",6.443,6.8165,6.443,6.8165,9000.0],["1995-06-07",6.5364,6.5364,6.443,6.443,17800.0],["1995-06-08",6.8165,6.8165,6.6298,6.8165,8200.0],["1995-06-09",6.8165,6.8165,6.7699,6.7699,4600.0],["1995-06-12",6.8165,6.8165,6.443,6.7232,6400.0],["1995-06-13",6.443,6.9099,6.443,6.8165,19400.0],["1995-06-14",6.9099,6.9099,6.9099,6.9099,600.0],["1995-06-15",6.443,6.8165,6.443,6.443,3600.0],["1995-06-16",6.443,6.9099,6.443,6.5364,33400.0],["1995-06-19",6.6298,6.6765,6.6298,6.6765,12800.0],["1995-06-20",6.9099,6.9099,6.5831,6.6765,15200.0],["1995-06-21",6.443,6.9099,6.443,6.9099,4200.0],["1995-06-22",6.5364,6.9099,6.5364,6.9099,11600.0],["1995-06-23",6.5364,6.8165,6.5364,6.6298,6600.0],["1995-06-26",6.6298,6.8165,6.6298,6.6298,18200.0],["1995-06-27",6.6298,6.6298,6.6298,6.6298,0.0],["1995-06-28",6.6298,6.6298,6.6298,6.6298,1000.0],["1995-06-29",6.7699,6.9099,6.6298,6.6298,9600.0],["1995-06-30",6.7699,6.9099,6.6298,6.9099,25200.0],["1995-07-03",6.8165,6.9099,6.8165,6.9099,600.0],["1995-07-05",6.6298,6.9099,6.6298,6.6765,4600.0],["1995-07-06",6.9099,6.9099,6.6298,6.6298,15200.0],["1995-07-07",6.7699,6.8165,6.6298,6.8165,34800.0],["1995-07-10",7.0033,7.0033,6.8165,7.0033,6600.0],["1995-07-11",6.9099,7.0033,6.7699,7.0033,11400.0],["1995-07-12",7.0503,7.0503,6.6743,6.6743,19400.0],["1995-07-13",7.0503,7.0503,6.6743,6.6743,25400.0],["1995-07-14",6.7683,6.7683,6.6743,6.7683,4200.0],["1995-07-17",7.0503,7.0503,6.7683,6.8153,12400.0],["1995-07-18",6.8153,6.8153,6.8153,6.8153,0.0],["1995-07-19",7.0503,7.0503,6.6743,6.6743,3400.0],["1995-07-20",6.6743,6.8153,6.6743,6.6743,40000.0],["1995-07-21",6.6743,6.6743,6.6743,6.6743,1200.0],["1995-07-24",6.7683,6.9563,6.6743,6.6978,28400.0],["1995-07-25",6.9563,6.9563,6.6743,6.8623,19200.0],["1995-07-26",6.6743,6.9563,6.6743,6.7683,45800.0],["1995-07-27",6.6743,6.6743,6.4863,6.5333,22800.0],["1995-07-28",6.4863,6.7683,6.4863,6.4863,2200.0],["1995-07-31",6.4863,6.7683,6.4863,6.7683,50000.0],["1995-08-01",6.7683,6.7683,6.5333,6.7683,47000.0],["1995-08-02",6.7683,6.7683,6.4863,6.5803,23000.0],["1995-08-03",6.4863,6.4863,6.4863,6.4863,600.0],["1995-08-04",6.7683,6.7683,6.4863,6.4863,10000.0],["1995-08-07",6.4863,6.8623,6.4863,6.8623,65000.0],["1995-08-08",6.8623,6.8623,6.8623,6.8623,200.0],["1995-08-09",6.4863,6.8623,6.4863,6.4863,6000.0],["1995-08-10",6.5333,6.7683,6.4863,6.5803,37800.0],["1995-08-11",6.8623,6.8623,6.5333,6.5333,2200.0],["1995-08-14",6.5333,6.8623,6.4863,6.8623,22200.0],["1995-08-15",6.4863,6.8623,6.4863,6.8623,5200.0],["1995-08-16",6.6743,6.8623,6.4863,6.6743,12600.0],["1995-08-17",6.6743,6.6743,6.4863,6.4863,17600.0],["1995-08-18",6.4863,6.4863,6.4863,6.4863,0.0],["1995-08-21",6.4863,7.1443,6.4863,7.1443,50000.0],["1995-08-22",6.8623,7.2383,6.8623,6.9563,13200.0],["1995-08-23",6.9563,7.3323,6.9563,7.3323,12600.0],["1995-08-24",7.3323,7.3323,6.9563,6.9563,10000.0],["1995-08-25",6.9563,7.3323,6.9563,7.0973,7800.0],["1995-08-28",7.2383,7.2383,6.5803,6.8623,72200.0],["1995-08-29",6.7683,6.7683,6.4863,6.4863,40400.0],["1995-08-30",6.4863,6.9563,6.4863,6.4863,67000.0],["1995-08-31",6.4863,6.5803,6.4863,6.5803,6000.0],["1995-09-01",6.5098,6.6743,6.4863,6.6743,49800.0],["1995-09-05",6.4863,6.6743,6.4863,6.4863,24600.0],["1995-09-06",6.5803,6.6743,6.5803,6.5803,30200.0],["1995-09-07",6.4863,6.7683,6.4863,6.4863,9800.0],["1995-09-08",6.4863,6.7683,6.4863,6.7683,4400.0],["1995-09-11",6.4863,6.6273,6.4863,6.5803,23200.0],["1995-09-12",6.4863,6.7683,6.4863,6.4863,30000.0],["1995-09-13",6.7683,6.7683,6.4863,6.5333,36000.0],["1995-09-14",6.4863,6.6743,6.4863,6.4863,18200.0],["1995-09-15",6.4863,6.9563,6.4863,6.4863,32200.0],["1995-09-18",6.6743,6.6743,6.4863,6.4863,3800.0],["1995-09-19",6.4863,6.4863,6.4863,6.4863,800.0],["1995-09-20",6.8623,6.8623,6.4863,6.4863,26200.0],["1995-09-21",6.4863,6.5803,6.4863,6.4863,34600.0],["1995-09-22",6.4863,6.5333,6.4863,6.4863,25000.0],["1995-09-25",6.4863,6.5568,6.4863,6.4863,18800.0],["1995-09-26",6.4863,6.6743,6.4863,6.4863,9600.0],["1995-09-27",6.4863,6.5803,6.2983,6.2983,92000.0],["1995-09-28",6.4863,6.4863,6.2043,6.2983,38600.0],["1995-09-29",6.2043,6.4863,6.2043,6.4863,41600.0],["1995-10-02",6.2043,6.3923,6.0163,6.0163,43000.0],["1995-10-03",6.2983,6.2983,5.5462,5.5462,72200.0],["1995-10-04",5.7342,5.7342,4.7002,4.9822,66800.0],["1995-10-05",4.8882,4.8882,4.0422,4.3242,188800.0],["1995-10-06",4.3242,4.8882,4.3242,4.7002,69600.0],["1995-10-09",4.7002,4.7002,4.3242,4.3242,87600.0],["1995-10-10",4.2302,4.6062,4.2302,4.6062,5200.0],["1995-10-11",4.5122,4.6062,4.2302,4.4182,29200.0],["1995-10-12",4.5122,4.6062,4.2302,4.6062,23800.0],["1995-10-13",4.6062,4.6062,4.2302,4.2302,18800.0],["1995-10-16",4.5122,4.5122,4.3712,4.5122,19200.0],["1995-10-17",4.5122,4.5122,4.2302,4.3242,200400.0],["1995-10-18",4.5122,4.5122,4.2302,4.3242,12000.0],["1995-10-19",4.5122,4.5122,4.2302,4.2302,11600.0],["1995-10-20",4.2302,4.3242,4.2302,4.2302,5000.0],["1995-10-23",4.2302,4.5122,4.2302,4.2302,45800.0],["1995-10-24",4.2302,4.3242,4.2302,4.3242,12400.0],["1995-10-25",4.2302,4.5122,4.2302,4.2537,30400.0],["1995-10-26",4.2302,4.3242,4.2302,4.3242,20000.0],["1995-10-27",4.5122,4.5122,4.2302,4.2772,5600.0],["1995-10-30",4.2302,4.5122,4.2302,4.5122,20800.0],["1995-10-31",4.5122,4.5122,4.2302,4.3242,23000.0],["1995-11-01",4.2302,4.5122,4.2302,4.3242,35800.0],["1995-11-02",4.4182,4.5122,4.3242,4.3242,1000.0],["1995-11-03",4.4182,4.5122,4.2302,4.5122,8000.0],["1995-11-06",4.5122,4.5122,4.2302,4.3242,16000.0],["1995-11-07",4.2302,4.5122,4.2302,4.5122,10800.0],["1995-11-08",4.5122,4.6062,4.3242,4.3242,23600.0],["1995-11-09",4.3242,4.4182,4.3242,4.4182,12400.0],["1995-11-10",4.6062,4.6062,4.3242,4.6062,6000.0],["1995-11-13",4.3242,4.6062,4.3242,4.5122,23800.0],["1995-11-14",4.3242,4.6062,4.3242,4.6062,57800.0],["1995-11-15",4.3242,4.6062,4.3242,4.5122,2400.0],["1995-11-16",4.6062,4.6062,4.3242,4.5122,8000.0],["1995-11-17",4.5122,4.6062,4.3242,4.3242,34600.0],["1995-11-20",4.3242,4.6062,4.3242,4.5122,6400.0],["1995-11-21",4.3242,4.6062,4.3242,4.6062,17000.0],["1995-11-22",4.6062,4.6062,4.5122,4.5122,22800.0],["1995-11-24",4.4652,4.6062,4.3242,4.3712,72200.0],["1995-11-27",4.4652,4.6062,4.3242,4.5122,29200.0],["1995-11-28",4.3242,4.6062,4.3242,4.6062,19200.0],["1995-11-29",4.4182,4.5122,4.3242,4.4652,4800.0],["1995-11-30",4.6062,4.6062,4.3712,4.5592,20000.0],["1995-12-01",4.6062,4.6062,4.3712,4.6062,90000.0],["1995-12-04",4.6062,4.6062,4.3242,4.6062,58600.0],["1995-12-05",4.3242,4.6062,4.3242,4.5122,58800.0],["1995-12-06",4.6062,4.6062,4.4182,4.4182,3200.0],["1995-12-07",4.4182,4.6062,4.4182,4.5827,18400.0],["1995-12-08",4.6062,4.7002,4.4182,4.7002,74800.0],["1995-12-11",4.7002,4.7002,4.4182,4.5592,10200.0],["1995-12-12",4.7002,4.7002,4.4182,4.5592,6800.0],["1995-12-13",4.4182,5.2642,4.4182,5.1232,87800.0],["1995-12-14",5.2642,5.6402,4.9822,5.3582,65600.0],["1995-12-15",5.6402,5.6402,5.2642,5.6402,14600.0],["1995-12-18",5.6402,5.7342,5.2642,5.7342,14400.0],["1995-12-19",5.5932,5.5932,5.3582,5.3582,22400.0],["1995-12-20",5.5462,5.9223,5.3582,5.511,103200.0],["1995-12-21",5.8282,5.8282,5.3582,5.3582,31200.0],["1995-12-22",5.3582,5.8283,5.3582,5.5932,7600.0],["1995-12-26",5.5462,5.8282,5.3582,5.5462,8800.0],["1995-12-27",5.3582,5.6402,5.3582,5.4992,16000.0],["1995-12-28",5.5462,5.5462,5.3582,5.4522,20400.0],["1995-12-29",5.3582,5.5462,5.2642,5.2642,50200.0],["1996-01-02",5.1702,5.6402,5.1702,5.6402,1600.0],["1996-01-03",5.1702,5.6402,5.1702,5.4052,17400.0],["1996-01-04",5.6402,5.6402,5.2642,5.2642,31600.0],["1996-01-05",5.5462,5.5462,5.2642,5.5462,3200.0],["1996-01-08",5.5462,5.5462,5.1702,5.4052,5200.0],["1996-01-09",5.3112,5.6402,5.1702,5.6402,8600.0],["1996-01-10",5.6402,5.6402,5.6402,5.6402,200.0],["1996-01-11",5.6402,5.6402,5.2642,5.5462,6000.0],["1996-01-12",5.4522,5.6402,5.3582,5.6402,27200.0],["1996-01-15",5.3582,5.6402,5.3582,5.6402,400.0],["1996-01-16",5.6402,5.6402,5.3582,5.3582,3200.0],["1996-01-17",5.3582,5.6402,5.2642,5.3582,52000.0],["1996-01-18",5.3582,5.3582,5.3582,5.3582,0.0],["1996-01-19",5.5462,5.5462,5.5462,5.5462,1200.0],["1996-01-22",5.2642,5.5462,5.2642,5.2642,7200.0],["1996-01-23",5.4052,5.4052,5.2172,5.2172,6000.0],["1996-01-24",5.1702,5.3582,5.0762,5.0762,19600.0],["1996-01-25",5.1232,5.2642,5.1232,5.2642,10400.0],["1996-01-26",5.0762,5.2642,5.0762,5.0762,6400.0],["1996-01-29",5.0762,5.2642,5.0762,5.2642,2600.0],["1996-01-30",5.1702,5.1702,5.1702,5.1702,3200.0],["1996-01-31",4.9822,4.9822,4.9822,4.9822,2000.0],["1996-02-01",5.3582,5.3582,5.2642,5.3582,2600.0],["1996-02-02",5.3582,5.3582,4.9822,4.9822,7000.0],["1996-02-05",4.9822,5.3582,4.9822,5.1702,32800.0],["1996-02-06",5.3582,5.3582,4.9822,4.9822,5400.0],["1996-02-07",4.9822,5.2642,4.9822,5.2642,2400.0],["1996-02-08",5.2642,5.3582,4.9822,5.2642,6600.0],["1996-02-09",4.9822,5.1232,4.9822,5.0762,180200.0],["1996-02-12",4.9822,4.9822,4.9822,4.9822,3600.0],["1996-02-13",5.0762,5.0762,4.7942,4.7942,58200.0],["1996-02-14",5.0762,5.0762,4.7942,5.0762,13000.0],["1996-02-15",4.9822,5.0762,4.7942,4.7942,2000.0],["1996-02-16",4.7942,4.7942,4.7942,4.7942,1400.0],["1996-02-20",4.7942,4.8882,4.6062,4.6062,8400.0],["1996-02-21",4.9822,4.9822,4.6062,4.8882,4200.0],["1996-02-22",4.7472,4.8882,4.6062,4.6062,31000.0],["1996-02-23",4.6062,4.9822,4.6062,4.7942,21000.0],["1996-02-26",4.6062,4.7942,4.6062,4.7942,3000.0],["1996-02-27",4.6062,5.0762,4.6062,4.6062,2800.0],["1996-02-28",4.7002,4.7472,4.6767,4.7002,32400.0],["1996-02-29",4.7002,4.8412,4.7002,4.7002,32600.0],["1996-03-01",4.7002,4.9822,4.7002,4.7002,63000.0],["1996-03-04",4.9822,4.9822,4.7942,4.8882,7600.0],["1996-03-05",4.7942,4.9822,4.7002,4.9822,1000.0],["1996-03-06",4.8882,4.8882,4.8412,4.8882,18600.0],["1996-03-07",4.7942,4.8882,4.7942,4.8882,2000.0],["1996-03-08",4.7002,4.8412,4.7002,4.8412,7400.0],["1996-03-11",4.7002,4.9352,4.7002,4.9352,34600.0],["1996-03-12",4.7942,5.0762,4.7002,4.9352,16600.0],["1996-03-13",4.9352,5.0292,4.7002,4.8882,164200.0],["1996-03-14",4.7237,4.7237,4.7237,4.7237,1200.0],["1996-03-15",4.7002,5.1702,4.7002,4.9822,10600.0],["1996-03-18",4.7002,4.7942,4.7002,4.7942,1200.0],["1996-03-19",4.7942,4.7942,4.7942,4.7942,3400.0],["1996-03-20",4.9822,5.0762,4.7942,4.7942,5000.0],["1996-03-21",5.1702,5.1702,4.7942,4.7942,6400.0],["1996-03-22",4.7942,5.1702,4.7942,4.7942,36400.0],["1996-03-25",4.7942,5.0762,4.7942,4.7942,14000.0],["1996-03-26",5.0762,5.0762,4.7942,4.9352,11400.0],["1996-03-27",4.7942,4.9822,4.5122,4.9822,204000.0],["1996-03-28",4.7942,4.7942,4.7942,4.7942,1800.0],["1996-03-29",5.0762,5.0762,4.7942,4.7942,11400.0],["1996-04-01",4.7942,5.0762,4.7942,4.7942,10200.0],["1996-04-02",5.0762,5.0762,4.7942,4.7942,4200.0],["1996-04-03",4.7942,4.9822,4.7002,4.7942,23000.0],["1996-04-04",4.7942,4.7942,4.7942,4.7942,0.0],["1996-04-08",4.7002,4.7002,4.6062,4.6062,11800.0],["1996-04-09",4.8882,4.8882,4.7472,4.8882,14200.0],["1996-04-10",4.6062,4.8882,4.6062,4.7002,15200.0],["1996-04-11",4.6062,4.8882,4.6062,4.6062,24600.0],["1996-04-12",4.6062,4.9822,4.6062,4.7472,18200.0],["1996-04-15",4.6062,4.7942,4.6062,4.7942,19600.0],["1996-04-16",4.7942,4.8882,4.6532,4.7002,71200.0],["1996-04-17",4.7002,4.7002,4.7002,4.7002,3000.0],["1996-04-18",4.6062,4.8882,4.6062,4.8882,15200.0],["1996-04-19",4.8882,4.8882,4.7002,4.7002,3000.0],["1996-04-22",4.7002,4.7942,4.7002,4.7002,11400.0],["1996-04-23",4.7002,4.7942,4.7002,4.7472,30200.0],["1996-04-24",4.7472,4.7472,4.7002,4.7061,87400.0],["1996-04-25",4.7942,4.7942,4.7002,4.7002,33200.0],["1996-04-26",4.7002,4.9822,4.6062,4.7472,57000.0],["1996-04-29",4.7002,4.7002,4.5122,4.7002,27000.0],["1996-04-30",4.5122,4.6062,4.5122,4.5122,50400.0],["1996-05-01",4.7002,4.7002,4.5122,4.5122,4800.0],["1996-05-02",4.5122,4.7942,4.5122,4.5122,77800.0],["1996-05-03",4.6062,4.6062,4.4652,4.4652,36400.0],["1996-05-06",4.4652,4.5122,4.4182,4.4182,78600.0],["1996-05-07",4.6062,4.6062,4.4182,4.5122,16800.0],["1996-05-08",4.5122,4.6062,4.4182,4.4182,5400.0],["1996-05-09",4.4182,4.4652,4.2772,4.4182,115200.0],["1996-05-10",4.7002,4.7002,4.3242,4.3242,45600.0],["1996-05-13",4.3242,4.4182,4.3242,4.3242,27600.0],["1996-05-14",4.7002,4.7002,4.3242,4.3242,26600.0],["1996-05-15",4.3242,4.5122,4.3242,4.5122,56600.0],["1996-05-16",4.3712,4.5592,4.3242,4.5592,27600.0],["1996-05-17",4.3242,4.7002,4.3242,4.3242,11200.0],["1996-05-20",4.3712,4.3712,4.3712,4.3712,3600.0],["1996-05-21",4.3712,4.6062,4.3712,4.4887,5800.0],["1996-05-22",4.3712,4.6062,4.3712,4.6062,53000.0],["1996-05-23",4.6062,4.6062,4.3712,4.4182,71600.0],["1996-05-24",4.4182,4.4182,4.4182,4.4182,0.0],["1996-05-28",4.3712,4.6062,4.3712,4.3712,14000.0],["1996-05-29",4.3712,4.6062,4.3712,4.5122,27000.0],["1996-05-30",4.6062,4.7942,4.4182,4.6532,53800.0],["1996-05-31",4.6532,4.7002,4.4182,4.7002,59600.0],["1996-06-03",4.4182,4.7002,4.4182,4.4182,34600.0],["1996-06-04",4.6062,4.7942,4.5122,4.5122,22600.0],["1996-06-05",4.7942,4.8882,4.5122,4.8882,54600.0],["1996-06-06",4.5122,4.5122,4.5122,4.5122,1000.0],["1996-06-07",4.5122,4.7002,4.5122,4.7002,65400.0],["1996-06-10",4.6062,4.8412,4.6062,4.8412,20200.0],["1996-06-11",4.6062,4.8882,4.6062,4.8412,18800.0],["1996-06-12",4.8882,4.8882,4.7002,4.8882,305400.0],["1996-06-13",4.6062,4.8882,4.6062,4.8882,103200.0],["1996-06-14",4.6532,4.7002,4.6062,4.7002,8200.0],["1996-06-17",4.8882,4.8882,4.8882,4.8882,4400.0],["1996-06-18",4.6062,4.8882,4.6062,4.8882,800.0],["1996-06-19",4.8882,4.8882,4.8882,4.8882,0.0],["1996-06-20",4.4182,4.7942,4.4182,4.6062,30400.0],["1996-06-21",4.7942,4.7942,4.4182,4.5122,54600.0],["1996-06-24",4.5592,4.7002,4.5122,4.5122,12800.0],["1996-06-25",4.5122,4.6062,4.4182,4.5592,179600.0],["1996-06-26",4.7002,4.7002,4.5122,4.5122,9000.0],["1996-06-27",4.6062,4.6062,4.4182,4.5122,104200.0],["1996-06-28",4.6062,4.8882,4.3242,4.8882,106800.0],["1996-07-01",4.7472,4.8882,4.7472,4.8882,5600.0],["1996-07-02",4.8882,4.8882,4.5122,4.6062,23400.0],["1996-07-03",4.6062,4.7472,4.6062,4.6062,2800.0],["1996-07-05",4.8882,4.8882,4.6062,4.6062,3600.0],["1996-07-08",4.6062,4.7942,4.6062,4.7942,35800.0],["1996-07-09",4.6297,4.7942,4.6062,4.7942,20000.0],["1996-07-10",4.6062,4.6532,4.6062,4.6532,2600.0],["1996-07-11",4.6062,4.8882,4.6062,4.7942,17200.0],["1996-07-12",4.6062,4.7942,4.6062,4.7472,7400.0],["1996-07-15",4.6062,4.7942,4.6062,4.6062,14400.0],["1996-07-16",4.6062,4.6297,4.6062,4.6062,12400.0],["1996-07-17",4.6062,4.8882,4.6062,4.6062,134400.0],["1996-07-18",4.6062,4.7942,4.6062,4.6532,21400.0],["1996-07-19",4.9822,4.9822,4.6532,4.7002,20000.0],["1996-07-22",4.6532,4.7002,4.6532,4.7002,15200.0],["1996-07-23",4.9822,4.9822,4.6532,4.6532,27800.0],["1996-07-24",4.6532,4.7002,4.6062,4.6062,24600.0],["1996-07-25",4.6532,4.6532,4.6062,4.6062,15600.0],["1996-07-26",4.6532,4.8882,4.6062,4.8882,26600.0],["1996-07-29",4.6062,4.6062,4.6062,4.6062,400.0],["1996-07-30",4.6062,4.8882,4.6062,4.6532,82000.0],["1996-07-31",4.6062,4.7472,4.6062,4.6532,52000.0],["1996-08-01",4.6532,4.6532,4.6532,4.6532,0.0],["1996-08-02",4.8882,4.8882,4.6062,4.7002,5000.0],["1996-08-05",4.7472,4.7942,4.6062,4.7942,3200.0],["1996-08-06",4.6062,4.6062,4.6062,4.6062,800.0],["1996-08-07",4.6062,4.6062,4.6062,4.6062,1000.0],["1996-08-08",4.6062,5.0762,4.6062,5.0762,57800.0],["1996-08-09",4.7002,4.7942,4.7002,4.7942,4200.0],["1996-08-12",4.7002,5.0762,4.7002,4.8412,51200.0],["1996-08-13",4.8412,4.9352,4.7002,4.9352,96800.0],["1996-08-14",4.7002,4.7002,4.7002,4.7002,800.0],["1996-08-15",5.0762,5.0762,4.8882,4.9822,1200.0],["1996-08-16",4.7002,4.7002,4.7002,4.7002,400.0],["1996-08-19",4.7002,4.7942,4.7002,4.7942,4800.0],["1996-08-20",4.9352,5.0292,4.7942,4.7942,7000.0],["1996-08-21",4.8882,5.0762,4.8412,4.9822,9600.0],["1996-08-22",4.7942,5.0762,4.7942,5.0762,11400.0],["1996-08-23",5.0762,5.0762,4.9822,4.9822,42200.0],["1996-08-26",4.8882,4.8882,4.8882,4.8882,800.0],["1996-08-27",4.8882,4.8882,4.8882,4.8882,7800.0],["1996-08-28",4.8882,5.0292,4.8882,4.9117,34200.0],["1996-08-29",4.8882,4.8882,4.8882,4.8882,5600.0],["1996-08-30",4.8882,4.8882,4.8882,4.8882,0.0],["1996-09-03",5.0762,5.0762,4.8882,4.8882,7600.0],["1996-09-04",4.8882,4.9352,4.8882,4.9352,5600.0],["1996-09-05",4.8882,5.0762,4.8882,5.0762,800.0],["1996-09-06",5.0292,5.0762,4.8882,4.9822,219400.0],["1996-09-09",4.9587,5.0292,4.8882,4.9822,53600.0],["1996-09-10",5.0292,5.0292,5.0292,5.0292,2000.0],["1996-09-11",5.0292,5.0292,4.8882,5.0292,10600.0],["1996-09-12",4.9352,5.0292,4.9352,5.0292,34000.0],["1996-09-13",5.0762,5.0762,4.8882,4.8882,3600.0],["1996-09-16",5.0762,5.1232,5.0762,5.1232,7600.0],["1996-09-17",5.0057,5.0997,4.9822,5.0762,11000.0],["1996-09-18",5.0762,5.1232,4.9822,4.9822,14600.0],["1996-09-19",5.0292,5.0762,5.0292,5.0762,13200.0],["1996-09-20",4.9822,4.9822,4.9822,4.9822,3400.0],["1996-09-23",4.9822,5.0997,4.9822,5.0292,13400.0],["1996-09-24",4.9822,5.1232,4.9822,5.0762,11600.0],["1996-09-25",5.0292,5.3112,5.0292,5.1702,37400.0],["1996-09-26",5.0762,5.4052,5.0762,5.4052,1000.0],["1996-09-27",5.4052,5.4052,5.0762,5.0762,8800.0],["1996-09-30",5.2642,5.2642,5.1232,5.1232,2400.0],["1996-10-01",5.2642,5.2642,5.1232,5.2642,7000.0],["1996-10-02",5.1232,5.1232,5.1232,5.1232,1000.0],["1996-10-03",5.5932,5.5932,5.2642,5.4522,23800.0],["1996-10-04",5.2642,5.6402,5.2642,5.6402,800.0],["1996-10-07",5.6402,5.9223,5.4992,5.9223,156200.0],["1996-10-08",5.7342,5.9223,5.6872,5.9223,34200.0],["1996-10-09",6.0163,6.1103,5.8283,6.0163,163400.0],["1996-10-10",5.8283,6.1103,5.8283,6.1103,133200.0],["1996-10-11",6.1103,6.2043,5.8283,6.2043,58800.0],["1996-10-14",6.0163,6.3923,6.0163,6.3923,78600.0],["1996-10-15",6.1103,6.4863,6.1103,6.4863,15800.0],["1996-10-16",6.4863,6.4863,6.1103,6.4863,41000.0],["1996-10-17",6.2983,6.2983,6.1103,6.1103,3200.0],["1996-10-18",6.1103,6.2043,6.1103,6.2043,10800.0],["1996-10-21",6.1103,6.2983,6.1103,6.2983,22600.0],["1996-10-22",6.4863,6.4863,6.1103,6.2983,7600.0],["1996-10-23",6.1103,6.2043,6.1103,6.1103,5600.0],["1996-10-24",6.2983,6.3923,6.0633,6.0633,27000.0],["1996-10-25",6.0163,6.0163,6.0163,6.0163,1200.0],["1996-10-28",6.0163,6.1103,6.0163,6.1103,2200.0],["1996-10-29",6.1103,6.1103,6.1103,6.1103,0.0],["1996-10-30",6.1103,6.2983,6.0163,6.1573,102800.0],["1996-10-31",6.2983,6.2983,6.2983,6.2983,4200.0],["1996-11-01",6.2983,6.6743,6.0163,6.6743,35600.0],["1996-11-04",6.6743,6.6743,6.6743,6.6743,400.0],["1996-11-05",6.6273,7.0503,6.3923,7.0503,52600.0],["1996-11-06",6.7683,7.0503,6.7683,6.8623,10600.0],["1996-11-07",6.7683,7.1443,6.7683,6.8623,59600.0],["1996-11-08",6.8623,7.2383,6.8623,7.2383,6000.0],["1996-11-11",7.0033,7.1443,7.0033,7.1443,7200.0],["1996-11-12",6.9563,7.3323,6.8623,6.8623,54400.0],["1996-11-13",7.2383,7.2383,6.8623,6.9563,8800.0],["1996-11-14",6.9563,7.2383,6.8623,6.8623,2400.0],["1996-11-15",7.1443,7.1443,6.8153,6.8623,1800.0],["1996-11-18",6.7683,6.9093,6.7683,6.7683,22400.0],["1996-11-19",6.7683,6.8623,6.0163,6.0163,55800.0],["1996-11-20",6.0163,6.4863,6.0163,6.2513,42600.0],["1996-11-21",6.1338,6.1338,6.1103,6.1103,5200.0],["1996-11-22",6.3923,6.3923,5.8282,5.9223,20000.0],["1996-11-25",5.9223,6.2043,5.9223,6.2043,1200.0],["1996-11-26",6.2043,6.2043,6.2043,6.2043,0.0],["1996-11-27",6.2043,6.2043,6.2043,6.2043,7000.0],["1996-11-29",6.2043,6.2983,6.2043,6.2983,10400.0],["1996-12-02",5.9223,6.2983,5.9223,6.2043,23400.0],["1996-12-03",6.2043,6.2043,5.9693,6.2043,15600.0],["1996-12-04",6.2043,6.2043,5.9223,6.0163,99400.0],["1996-12-05",6.1103,6.1103,5.9223,6.1103,23200.0],["1996-12-06",6.1103,6.1103,5.7342,6.1103,35600.0],["1996-12-09",5.9223,6.1103,5.7342,6.1103,24400.0],["1996-12-10",6.1103,6.1103,5.7342,5.7342,17200.0],["1996-12-11",5.7342,5.8283,5.7342,5.7342,8000.0],["1996-12-12",5.7342,6.0163,5.7342,5.7342,7400.0],["1996-12-13",6.1103,6.1103,6.1103,6.1103,200.0],["1996-12-16",5.7342,6.1103,5.7342,6.1103,10200.0],["1996-12-17",6.1103,6.1103,5.7342,5.7342,9000.0],["1996-12-18",5.7342,5.7577,5.7342,5.7577,4800.0],["1996-12-19",5.9223,5.9223,5.7577,5.9223,13000.0],["1996-12-20",6.1103,6.1103,5.8283,6.0633,23000.0],["1996-12-23",6.1103,6.1103,5.8283,5.9693,12400.0],["1996-12-24",6.1103,6.1103,6.1103,6.1103,400.0],["1996-12-26",5.8283,6.1103,5.8283,6.0633,8200.0],["1996-12-27",5.8753,6.2043,5.8283,5.9693,39400.0],["1996-12-30",6.0163,6.2043,6.0163,6.1103,12200.0],["1996-12-31",6.0163,6.3923,6.0163,6.3923,18200.0],["1997-01-02",6.2513,6.2513,6.1103,6.1103,27400.0],["1997-01-03",6.1103,6.2983,6.0163,6.1103,72000.0],["1997-01-06",5.9223,6.2983,5.9223,6.2043,5600.0],["1997-01-07",5.9693,6.2983,5.9223,6.0163,46000.0],["1997-01-08",6.0163,6.2043,5.9223,6.0163,24200.0],["1997-01-09",5.8283,6.1103,5.8283,5.8283,12800.0],["1997-01-10",5.7342,6.1103,5.7342,5.9223,41200.0],["1997-01-13",5.9223,5.9223,5.9223,5.9223,0.0],["1997-01-14",5.6402,5.8283,5.6402,5.7342,9800.0],["1997-01-15",5.6402,5.9693,5.6402,5.8753,7400.0],["1997-01-16",5.8283,6.0163,5.6402,5.6402,13400.0],["1997-01-17",5.8283,5.8753,5.6402,5.7342,23200.0],["1997-01-20",5.6872,6.0163,5.6872,6.0163,1400.0],["1997-01-21",5.6872,5.6872,5.6402,5.6402,1400.0],["1997-01-22",5.6402,5.9223,5.6402,5.8283,43400.0],["1997-01-23",5.6872,5.8283,5.6402,5.8283,20800.0],["1997-01-24",5.8283,5.8283,5.8283,5.8283,0.0],["1997-01-27",5.5462,5.7342,5.5462,5.7342,6800.0],["1997-01-28",5.6402,5.8283,5.5462,5.5932,16600.0],["1997-01-29",5.5462,5.5462,5.5462,5.5462,4200.0],["1997-01-30",5.5462,5.8283,5.5462,5.7342,8200.0],["1997-01-31",5.6402,5.8283,5.6402,5.8283,4000.0],["1997-02-03",5.8283,5.8283,5.8283,5.8283,0.0],["1997-02-04",5.8283,5.8283,5.8283,5.8283,0.0],["1997-02-05",5.4522,5.8283,5.4522,5.8283,8600.0],["1997-02-06",5.4522,5.4522,5.4522,5.4522,9800.0],["1997-02-07",5.4522,5.4522,5.4522,5.4522,0.0],["1997-02-10",5.7342,5.7342,5.3582,5.5462,97000.0],["1997-02-11",5.7342,5.7342,5.4522,5.6402,22800.0],["1997-02-12",5.4522,5.4522,5.3582,5.4052,1000.0],["1997-02-13",5.4522,5.5462,5.3582,5.3582,20400.0],["1997-02-14",5.7342,5.7342,5.7342,5.7342,3800.0],["1997-02-18",5.3582,5.3582,5.3582,5.3582,1200.0],["1997-02-19",5.3582,5.5462,5.3582,5.4522,6200.0],["1997-02-20",5.5462,5.5462,5.5462,5.5462,10600.0],["1997-02-21",5.4992,5.5462,5.4992,5.5462,1000.0],["1997-02-24",5.7342,5.7342,5.4052,5.5462,54400.0],["1997-02-25",5.5462,5.5462,5.4522,5.4522,21400.0],["1997-02-26",5.4522,5.6402,5.4522,5.6402,11000.0],["1997-02-27",5.6402,5.6402,5.6402,5.6402,400.0],["1997-02-28",5.6402,5.6402,5.4052,5.6402,357200.0],["1997-03-03",5.6402,5.7342,5.6402,5.7342,5800.0],["1997-03-04",5.4052,5.6402,5.4052,5.5462,44800.0],["1997-03-05",5.7342,5.7342,5.7342,5.7342,200.0],["1997-03-06",5.3582,5.3582,5.3582,5.3582,1600.0],["1997-03-07",5.3582,5.4522,5.3582,5.4522,3200.0],["1997-03-10",5.3582,5.4522,5.3582,5.4522,1400.0],["1997-03-11",5.3582,5.6402,5.3582,5.3582,4600.0],["1997-03-12",5.4522,5.5462,5.3582,5.4522,39000.0],["1997-03-13",5.3582,5.3582,5.3582,5.3582,2000.0],["1997-03-14",5.3582,5.4522,5.3582,5.4522,6600.0],["1997-03-17",5.3582,5.4522,5.2642,5.2642,7400.0],["1997-03-18",5.3112,5.3112,5.0762,5.0762,18800.0],["1997-03-19",4.8882,4.8882,4.5122,4.7002,99000.0],["1997-03-20",4.6062,4.6062,4.4182,4.5122,58800.0],["1997-03-21",4.6062,4.6062,4.2302,4.2302,12400.0],["1997-03-24",4.3242,4.5122,4.2302,4.5122,14400.0],["1997-03-25",4.5122,4.5122,4.1832,4.4006,45600.0],["1997-03-26",4.5122,4.5122,4.1832,4.3242,24800.0],["1997-03-27",4.5122,4.5122,4.2772,4.3242,56600.0],["1997-03-31",4.2302,4.5122,4.2302,4.5122,103000.0],["1997-04-01",4.2537,4.4182,4.2537,4.3242,20000.0],["1997-04-02",4.3242,4.3242,4.1362,4.3242,29000.0],["1997-04-03",4.2302,4.2302,3.9482,4.0422,60000.0],["1997-04-04",4.2302,4.2302,4.1832,4.2302,9800.0],["1997-04-07",4.0422,4.2302,4.0422,4.2302,17000.0],["1997-04-08",4.2302,4.2302,4.0422,4.0422,10800.0],["1997-04-09",4.0422,4.3242,4.0422,4.3242,15400.0],["1997-04-10",4.0422,4.3712,4.0422,4.3712,7800.0],["1997-04-11",4.3242,4.3242,4.1362,4.1362,3000.0],["1997-04-14",4.2302,4.2302,4.2302,4.2302,800.0],["1997-04-15",4.3242,4.3242,4.0422,4.0422,27400.0],["1997-04-16",4.0422,4.0422,4.0422,4.0422,1800.0],["1997-04-17",4.3242,4.3712,4.1832,4.3712,27000.0],["1997-04-18",4.3712,4.3712,4.2067,4.3242,131400.0],["1997-04-21",4.1362,4.3712,4.1362,4.3712,19800.0],["1997-04-22",4.3242,4.3242,4.1362,4.2302,2400.0],["1997-04-23",4.2302,4.3712,4.1362,4.1362,14200.0],["1997-04-24",4.1362,4.3712,4.1362,4.3712,4000.0],["1997-04-25",4.3712,4.3712,4.1362,4.1362,5600.0],["1997-04-28",4.3712,4.3712,4.2302,4.3712,9600.0],["1997-04-29",4.2302,4.3712,4.2302,4.2302,45400.0],["1997-04-30",4.2302,4.3242,4.2302,4.2302,6400.0],["1997-05-01",4.2537,4.3712,4.2302,4.3242,9200.0],["1997-05-02",4.2302,4.3712,4.2302,4.3712,16600.0],["1997-05-05",4.3712,4.3712,4.2302,4.2302,59400.0],["1997-05-06",4.3712,4.6062,4.2772,4.6062,212600.0],["1997-05-07",4.6062,4.6062,4.4417,4.5122,6400.0],["1997-05-08",4.5122,4.5122,4.1362,4.1362,7200.0],["1997-05-09",4.4182,4.5122,4.4182,4.5122,12000.0],["1997-05-12",4.5122,4.5122,4.3007,4.3712,82400.0],["1997-05-13",4.3712,4.5122,4.3712,4.5122,3600.0],["1997-05-14",4.1832,4.1832,4.1832,4.1832,3600.0],["1997-05-15",4.3477,4.5122,4.1832,4.5122,7800.0],["1997-05-16",4.4652,4.4652,4.3242,4.4652,12600.0],["1997-05-19",4.4652,4.4652,4.4652,4.4652,2000.0],["1997-05-20",4.4652,4.4652,4.2772,4.3947,71000.0],["1997-05-21",4.3947,4.3947,4.3947,4.3947,0.0],["1997-05-22",4.2772,4.4652,4.2772,4.4652,8000.0],["1997-05-23",4.4652,4.4652,4.4652,4.4652,44600.0],["1997-05-27",4.2772,4.4652,4.2772,4.4652,2600.0],["1997-05-28",4.4652,4.4652,4.2772,4.2772,4200.0],["1997-05-29",4.4652,4.4652,4.4652,4.4652,6000.0],["1997-05-30",4.4652,4.4652,4.4652,4.4652,5600.0],["1997-06-02",4.4652,4.4652,4.4652,4.4652,15000.0],["1997-06-03",4.4652,4.4652,4.4652,4.4652,0.0],["1997-06-04",4.4652,4.4652,4.2772,4.2772,8000.0],["1997-06-05",4.2772,4.7002,4.2772,4.7002,5400.0],["1997-06-06",4.7002,4.7002,4.3242,4.5122,396600.0],["1997-06-09",4.7002,4.7472,4.4182,4.7002,49600.0],["1997-06-10",4.4652,4.7472,4.4182,4.6532,44800.0],["1997-06-11",4.7472,4.7472,4.5122,4.7472,17600.0],["1997-06-12",4.5122,4.7472,4.5122,4.7472,33800.0],["1997-06-13",4.7472,4.7942,4.7002,4.7942,23400.0],["1997-06-16",4.6532,4.7942,4.5122,4.7942,2800.0],["1997-06-17",4.5122,4.7942,4.5122,4.7942,9200.0],["1997-06-18",4.7942,4.7942,4.5122,4.6532,6400.0],["1997-06-19",4.5122,4.7942,4.5122,4.6062,68200.0],["1997-06-20",4.7942,4.7942,4.6062,4.7942,29600.0],["1997-06-23",4.7942,4.7942,4.6532,4.7942,62000.0],["1997-06-24",4.6532,4.7942,4.6532,4.7002,254000.0],["1997-06-25",4.8882,4.8882,4.6532,4.8412,82600.0],["1997-06-26",4.8882,4.8882,4.7002,4.7472,91400.0],["1997-06-27",4.7942,4.8882,4.7002,4.8882,142000.0],["1997-06-30",4.8882,4.9822,4.7002,4.9822,92400.0],["1997-07-01",4.8177,4.9822,4.8177,4.9352,111400.0],["1997-07-02",4.7472,4.9822,4.7472,4.9822,286800.0],["1997-07-03",4.9822,4.9822,4.8412,4.8412,17600.0],["1997-07-07",4.9822,4.9822,4.8412,4.8412,3800.0],["1997-07-08",4.8412,4.9822,4.7002,4.9352,35400.0],["1997-07-09",4.9352,4.9352,4.7002,4.7707,32400.0],["1997-07-10",4.7002,4.9352,4.7002,4.9352,42400.0],["1997-07-11",4.9352,5.0292,4.8882,4.9822,107200.0],["1997-07-14",5.0292,5.0292,4.8882,4.9822,123200.0],["1997-07-15",5.0292,5.0762,4.9822,5.0762,75600.0],["1997-07-16",5.2642,5.3582,4.9822,5.3112,70800.0],["1997-07-17",5.1702,5.4522,5.1702,5.1702,29400.0],["1997-07-18",5.3582,5.3582,5.0292,5.1702,15400.0],["1997-07-21",5.0292,5.2642,5.0292,5.0292,30400.0],["1997-07-22",5.0292,5.4052,5.0292,5.3582,39400.0],["1997-07-23",5.2642,5.2642,5.2642,5.2642,600.0],["1997-07-24",5.4052,5.4052,5.2642,5.4052,12400.0],["1997-07-25",5.1702,5.4052,5.1702,5.4052,10800.0],["1997-07-28",5.1702,5.4052,5.1702,5.4052,4600.0],["1997-07-29",5.1702,5.3582,5.1702,5.3582,4000.0],["1997-07-30",5.4522,5.6872,5.3582,5.4992,24600.0],["1997-07-31",5.6872,5.6872,5.4992,5.5227,20800.0],["1997-08-01",5.4992,5.6872,5.4992,5.4992,19200.0],["1997-08-04",5.4522,5.6872,5.4522,5.4522,47400.0],["1997-08-05",5.4522,5.5227,5.4522,5.4522,10600.0],["1997-08-06",5.4522,5.4522,5.2642,5.3582,4400.0],["1997-08-07",5.1702,5.1702,4.8882,5.1702,27800.0],["1997-08-08",5.0292,5.1702,4.8412,4.9822,35800.0],["1997-08-11",4.8882,5.1702,4.8882,4.8882,3600.0],["1997-08-12",5.0762,5.0762,4.8882,5.0762,6000.0],["1997-08-13",5.0762,5.0762,5.0762,5.0762,0.0],["1997-08-14",4.8882,5.1702,4.8882,4.8882,3800.0],["1997-08-15",5.1702,5.1702,5.0762,5.0762,1800.0],["1997-08-18",4.8882,5.1232,4.8882,5.1232,5800.0],["1997-08-19",4.8882,5.1702,4.8882,5.1467,36400.0],["1997-08-20",4.8882,5.1702,4.8882,4.9822,2800.0],["1997-08-21",5.1702,5.1702,4.9822,4.9822,18800.0],["1997-08-22",4.9822,5.1702,4.7942,5.1232,79400.0],["1997-08-25",5.0292,5.1702,4.9822,5.1702,16200.0],["1997-08-26",5.1702,5.5462,4.9822,5.2642,36600.0],["1997-08-27",5.2642,5.4052,5.2642,5.2642,20800.0],["1997-08-28",5.2642,5.6402,5.2642,5.3582,24800.0],["1997-08-29",5.6402,5.6402,5.2642,5.3582,23600.0],["1997-09-02",5.2642,5.2642,4.8882,5.1702,22800.0],["1997-09-03",5.1702,5.3582,5.0762,5.3582,20400.0],["1997-09-04",5.1702,5.4992,5.1702,5.4992,20000.0],["1997-09-05",5.3582,5.5462,5.3582,5.5462,7200.0],["1997-09-08",5.3112,5.4522,5.1702,5.1702,10600.0],["1997-09-09",5.3582,5.3582,5.0762,5.3582,22400.0],["1997-09-10",5.1232,5.3582,5.1232,5.3582,1400.0],["1997-09-11",5.2642,5.3582,5.2642,5.3582,3600.0],["1997-09-12",5.1232,5.1232,5.1232,5.1232,200.0],["1997-09-15",5.1232,5.1232,5.1232,5.1232,800.0],["1997-09-16",5.1232,5.3582,5.1232,5.3582,22800.0],["1997-09-17",5.1232,5.1702,5.1232,5.1232,8800.0],["1997-09-18",5.2642,5.2642,5.1232,5.1232,9000.0],["1997-09-19",5.1232,5.1232,5.1232,5.1232,3200.0],["1997-09-22",5.2172,5.2407,5.0292,5.0762,35000.0],["1997-09-23",5.0762,5.0762,4.8882,5.0762,21400.0],["1997-09-24",4.9822,5.0762,4.9822,5.0292,31400.0],["1997-09-25",5.0762,5.1702,5.0762,5.1232,27200.0],["1997-09-26",5.0527,5.2642,5.0292,5.1702,24800.0],["1997-09-29",5.2172,5.2642,5.2172,5.2642,14200.0],["1997-09-30",5.2642,5.3582,5.2172,5.2642,34600.0],["1997-10-01",5.2642,5.2642,5.2172,5.2172,2000.0],["1997-10-02",5.2172,5.2642,5.2172,5.2642,7800.0],["1997-10-03",5.2642,5.3112,5.1702,5.2642,88000.0],["1997-10-06",5.2642,5.3582,5.2642,5.3582,11800.0],["1997-10-07",5.2642,5.4992,5.2642,5.3582,96200.0],["1997-10-08",5.2642,5.3582,5.2172,5.2172,8400.0],["1997-10-09",5.1702,5.3582,5.1702,5.3582,28600.0],["1997-10-10",5.2642,5.3582,5.2642,5.3112,48400.0],["1997-10-13",5.3582,5.4522,5.3112,5.4522,2800.0],["1997-10-14",5.2642,5.3582,4.9822,5.1702,54600.0],["1997-10-15",4.8882,4.9822,4.8412,4.8882,24400.0],["1997-10-16",4.9822,5.1702,4.9822,5.0292,39200.0],["1997-10-17",4.9822,4.9822,4.9822,4.9822,5000.0],["1997-10-20",4.9822,5.0762,4.9822,5.0292,23800.0],["1997-10-21",5.1232,5.1232,5.1232,5.1232,6000.0],["1997-10-22",4.9822,5.0292,4.9822,4.9822,13400.0],["1997-10-23",5.1232,5.1232,5.1232,5.1232,2000.0],["1997-10-24",4.8412,4.9822,4.8412,4.9822,4000.0],["1997-10-27",4.8412,4.9352,4.8412,4.9352,18800.0],["1997-10-28",4.7942,5.0762,4.7942,4.8412,12400.0],["1997-10-29",4.7942,4.9822,4.7942,4.8882,32000.0],["1997-10-30",4.9822,5.0762,4.9352,4.9352,52800.0],["1997-10-31",4.9822,5.0292,4.7942,5.0292,31400.0],["1997-11-03",5.0292,5.0292,4.8412,4.8412,600.0],["1997-11-04",4.8412,5.1232,4.8412,5.0762,16800.0],["1997-11-05",5.0292,5.1702,4.9822,5.0292,5400.0],["1997-11-06",5.0762,5.0762,4.9822,4.9822,4200.0],["1997-11-07",4.8882,5.0762,4.8882,5.0762,12000.0],["1997-11-10",5.1232,5.1232,5.1232,5.1232,2400.0],["1997-11-11",5.0645,5.2642,5.0645,5.1232,18600.0],["1997-11-12",4.9352,5.0762,4.9352,5.0762,1800.0],["1997-11-13",4.9587,5.2172,4.9352,5.1232,59400.0],["1997-11-14",5.2172,5.2172,5.1232,5.1232,6400.0],["1997-11-17",5.2172,5.2172,5.2172,5.2172,200.0],["1997-11-18",4.9822,5.1232,4.9822,5.1232,5600.0],["1997-11-19",5.1232,5.1702,5.1232,5.1702,15600.0],["1997-11-20",5.1232,5.1702,5.1232,5.1702,6200.0],["1997-11-21",5.1232,5.2642,5.1232,5.2642,2400.0],["1997-11-24",5.2642,5.3582,5.1232,5.1232,12000.0],["1997-11-25",5.3582,5.3582,5.1702,5.2642,11400.0],["1997-11-26",5.1702,5.3582,5.1702,5.3582,3000.0],["1997-11-28",5.2642,5.2642,5.2642,5.2642,3600.0],["1997-12-01",5.1702,5.2642,5.1702,5.2172,2200.0],["1997-12-02",5.2642,5.3582,5.1702,5.1702,80600.0],["1997-12-03",5.1702,5.1702,5.1232,5.1232,18800.0],["1997-12-04",5.1232,5.1702,5.1232,5.1702,19000.0],["1997-12-05",5.1702,5.1702,5.1232,5.1702,11000.0],["1997-12-08",5.1232,5.1232,5.1232,5.1232,25200.0],["1997-12-09",5.2642,5.2642,5.1232,5.1702,4200.0],["1997-12-10",5.1232,5.1232,5.1232,5.1232,3800.0],["1997-12-11",4.9822,5.1702,4.9822,5.1702,7400.0],["1997-12-12",5.0762,5.0762,5.0057,5.0762,38000.0],["1997-12-15",4.9822,4.9822,4.7472,4.8882,38200.0],["1997-12-16",4.8882,4.8882,4.6062,4.7942,20800.0],["1997-12-17",4.8882,5.2172,4.8882,5.0762,31200.0],["1997-12-18",5.0292,5.1702,4.8882,4.8882,13400.0],["1997-12-19",4.8882,4.8882,4.8882,4.8882,30200.0],["1997-12-22",4.9822,5.0762,4.8882,4.9117,31800.0],["1997-12-23",4.8882,4.8882,4.8882,4.8882,6600.0],["1997-12-24",4.9822,4.9822,4.9117,4.9117,8600.0],["1997-12-26",4.8882,4.8882,4.8882,4.8882,1000.0],["1997-12-29",4.8882,4.9352,4.4652,4.6062,62200.0],["1997-12-30",4.7002,4.7002,4.6062,4.6062,63200.0],["1997-12-31",4.6532,4.7002,4.6062,4.7002,11200.0],["1998-01-02",4.7942,4.7942,4.6062,4.7002,16800.0],["1998-01-05",4.7942,4.7942,4.5122,4.7942,1800.0],["1998-01-06",4.7942,5.0292,4.7472,4.7942,12600.0],["1998-01-07",4.7942,4.7942,4.7942,4.7942,0.0],["1998-01-08",4.8882,5.0762,4.8882,5.0762,12600.0],["1998-01-09",5.0762,5.0762,5.0762,5.0762,0.0],["1998-01-12",4.8412,4.9822,4.8412,4.8412,11600.0],["1998-01-13",4.9352,4.9352,4.7002,4.7942,25600.0],["1998-01-14",4.7472,4.7942,4.5122,4.5122,3800.0],["1998-01-15",4.5592,4.8882,4.5592,4.8882,15000.0],["1998-01-16",5.0762,5.9223,5.0762,5.4052,133000.0],["1998-01-20",5.4052,5.7107,5.4052,5.5462,21800.0],["1998-01-21",5.7107,5.7107,5.5462,5.6402,12600.0],["1998-01-22",5.4992,5.5462,5.4992,5.4992,11000.0],["1998-01-23",5.5462,5.6637,5.4992,5.5932,88200.0],["1998-01-26",5.5462,5.5697,5.4992,5.4992,19000.0],["1998-01-27",5.5462,5.5932,5.5462,5.5462,23600.0],["1998-01-28",5.5462,5.5462,5.5462,5.5462,1000.0],["1998-01-29",5.5462,5.5462,5.4992,5.5462,16200.0],["1998-01-30",5.4992,5.4992,5.4992,5.4992,2600.0],["1998-02-02",5.3582,5.4522,5.0762,5.0762,24000.0],["1998-02-03",5.0762,5.0762,5.0762,5.0762,2600.0],["1998-02-04",5.0762,5.2642,5.0762,5.1232,7400.0],["1998-02-05",5.0762,5.2642,5.0762,5.0762,17000.0],["1998-02-06",5.0762,5.0762,5.0762,5.0762,3200.0],["1998-02-09",5.0762,5.2642,5.0762,5.1702,27000.0],["1998-02-10",5.0762,5.0762,5.0762,5.0762,1200.0],["1998-02-11",5.0762,5.2642,5.0762,5.2642,2000.0],["1998-02-12",5.0762,5.2642,5.0762,5.2642,6200.0],["1998-02-13",5.0762,5.2172,5.0762,5.2172,19800.0],["1998-02-17",5.2642,5.2642,5.1702,5.2642,5000.0],["1998-02-18",5.0762,5.2642,5.0762,5.0762,2600.0],["1998-02-19",5.2642,5.2642,5.0762,5.0997,5000.0],["1998-02-20",5.0762,5.2642,5.0762,5.2642,6400.0],["1998-02-23",5.1702,5.2642,5.1232,5.1232,9800.0],["1998-02-24",5.0762,5.2642,5.0762,5.0762,28000.0],["1998-02-25",5.0762,5.0762,5.0762,5.0762,4200.0],["1998-02-26",5.0762,5.0762,5.0762,5.0762,3200.0],["1998-02-27",5.0762,5.1702,5.0762,5.0762,19600.0],["1998-03-02",5.1702,5.1702,5.0762,5.1232,74400.0],["1998-03-03",4.9822,5.1702,4.9822,4.9822,3800.0],["1998-03-04",5.1702,5.1702,5.1702,5.1702,800.0],["1998-03-05",4.9822,5.0762,4.9822,5.0762,6000.0],["1998-03-06",5.1702,5.1702,5.1702,5.1702,4800.0],["1998-03-09",5.2642,5.3112,5.2642,5.3112,65200.0],["1998-03-10",5.0762,5.3112,5.0762,5.2642,9200.0],["1998-03-11",5.3582,5.4522,5.1702,5.4522,373000.0],["1998-03-12",5.4052,5.6402,5.4052,5.4992,40600.0],["1998-03-13",5.5462,5.5462,5.3582,5.4522,2800.0],["1998-03-16",5.3582,5.6402,5.3582,5.6402,33000.0],["1998-03-17",5.6402,5.6402,5.4522,5.5932,24200.0],["1998-03-18",5.4522,5.4522,5.4522,5.4522,5600.0],["1998-03-19",5.4522,5.4522,5.4522,5.4522,8200.0],["1998-03-20",5.5932,5.5932,5.3582,5.3582,5400.0],["1998-03-23",5.3582,5.4757,5.3582,5.4757,2200.0],["1998-03-24",5.3582,5.4522,5.3582,5.3582,15400.0],["1998-03-25",5.3582,5.5462,5.3582,5.5462,15000.0],["1998-03-26",5.2642,5.2642,4.9352,4.9352,20400.0],["1998-03-27",4.9352,4.9352,4.9352,4.9352,0.0],["1998-03-30",5.1702,5.1702,5.1702,5.1702,200.0],["1998-03-31",4.9822,5.0762,4.9822,5.0762,3000.0],["1998-04-01",4.9822,5.1702,4.9822,5.1702,1200.0],["1998-04-02",4.9822,5.0762,4.9822,5.0292,18400.0],["1998-04-03",5.0762,5.0762,4.9822,4.9822,3400.0],["1998-04-06",4.9822,5.0762,4.9822,5.0762,1400.0],["1998-04-07",4.9822,5.0762,4.9822,5.0762,2400.0],["1998-04-08",4.9822,5.0762,4.9822,5.0762,14400.0],["1998-04-09",5.0762,5.1232,4.9822,5.1232,14000.0],["1998-04-13",5.1702,5.1702,5.1702,5.1702,1600.0],["1998-04-14",5.3112,5.4052,5.1702,5.4052,12400.0],["1998-04-15",5.2642,5.2642,5.1702,5.1702,11000.0],["1998-04-16",5.2642,5.2642,5.1702,5.2642,4200.0],["1998-04-17",5.1702,5.2642,5.1702,5.2642,18200.0],["1998-04-20",5.1702,5.1702,5.1702,5.1702,18400.0],["1998-04-21",4.8882,4.9822,4.8882,4.8882,15200.0],["1998-04-22",4.9822,4.9822,4.7002,4.7942,27600.0],["1998-04-23",4.7002,4.7472,4.6062,4.6062,28200.0],["1998-04-24",4.7002,4.7002,4.7002,4.7002,400.0],["1998-04-27",4.7002,4.7002,4.7002,4.7002,11400.0],["1998-04-28",4.6062,4.7942,4.5122,4.7942,23600.0],["1998-04-29",4.6062,4.7942,4.6062,4.7472,14800.0],["1998-04-30",4.7472,4.9822,4.7472,4.9822,1000.0],["1998-05-01",4.8647,5.0292,4.7472,4.7472,5200.0],["1998-05-04",4.7002,4.7002,4.7002,4.7002,1600.0],["1998-05-05",4.7002,4.9822,4.7002,4.7942,5400.0],["1998-05-06",4.7002,4.7002,4.7002,4.7002,1000.0],["1998-05-07",4.7472,4.7472,4.7472,4.7472,1200.0],["1998-05-08",4.8882,5.0762,4.8412,4.9822,20800.0],["1998-05-11",5.0292,5.0292,4.9352,5.0292,18400.0],["1998-05-12",5.0292,5.2642,5.0292,5.0762,11200.0],["1998-05-13",5.0292,5.0527,5.0292,5.0292,15800.0],["1998-05-14",5.0292,5.0762,5.0292,5.0762,22000.0],["1998-05-15",4.9822,4.9822,4.9822,4.9822,18600.0],["1998-05-18",4.9822,5.2642,4.9352,5.2642,2000.0],["1998-05-19",4.9822,4.9822,4.9822,4.9822,200.0],["1998-05-20",4.9822,4.9822,4.9822,4.9822,0.0],["1998-05-21",5.0762,5.2642,5.0292,5.0762,5400.0],["1998-05-22",5.2642,5.2642,5.2642,5.2642,200.0],["1998-05-26",5.2642,5.2642,5.2642,5.2642,7800.0],["1998-05-27",5.2642,5.2642,4.9822,5.0292,33000.0],["1998-05-28",5.0292,5.0292,5.0292,5.0292,0.0],["1998-05-29",4.9822,5.1702,4.9822,5.1702,7600.0],["1998-06-01",5.1702,5.3582,4.8412,5.1702,49600.0],["1998-06-02",5.2642,5.5932,5.2642,5.5462,46600.0],["1998-06-03",5.6402,5.6402,5.4052,5.4522,15800.0],["1998-06-04",5.4052,5.4522,5.4052,5.4522,11000.0],["1998-06-05",5.4052,5.4052,5.4052,5.4052,1400.0],["1998-06-08",5.4052,5.5932,5.4052,5.5932,33400.0],["1998-06-09",5.4522,5.6402,5.4522,5.6402,15800.0],["1998-06-10",5.5932,5.5932,5.5227,5.5462,21400.0],["1998-06-11",5.6402,5.6402,5.5462,5.5462,13400.0],["1998-06-12",5.5462,5.5932,5.5462,5.5462,51600.0],["1998-06-15",5.4992,5.5462,5.4992,5.5462,7400.0],["1998-06-16",5.4992,5.6402,5.4992,5.5462,25800.0],["1998-06-17",5.5462,5.5462,5.4992,5.5227,18800.0],["1998-06-18",5.5462,5.5462,5.4992,5.4992,7400.0],["1998-06-19",5.4992,5.5462,5.4992,5.5462,32600.0],["1998-06-22",5.4992,5.5462,5.4992,5.5462,4600.0],["1998-06-23",5.5462,5.5462,5.4522,5.4522,12400.0],["1998-06-24",5.4522,5.4522,5.4522,5.4522,0.0],["1998-06-25",5.4522,5.4522,5.4522,5.4522,8600.0],["1998-06-26",5.3582,5.3582,5.3582,5.3582,3800.0],["1998-06-29",5.3582,5.4992,5.3582,5.4522,25400.0],["1998-06-30",5.2642,5.4522,5.2642,5.4522,2800.0],["1998-07-01",5.4992,5.4992,5.4992,5.4992,2800.0],["1998-07-02",5.3582,5.3582,5.3582,5.3582,600.0],["1998-07-06",5.3582,5.3582,5.3582,5.3582,800.0],["1998-07-07",5.4052,5.4522,5.3582,5.4464,13200.0],["1998-07-08",5.2642,5.4992,5.2642,5.4992,1400.0],["1998-07-09",5.3582,5.3582,5.3582,5.3582,2000.0],["1998-07-10",5.4992,5.4992,5.4522,5.4522,7800.0],["1998-07-13",5.3582,5.3582,5.3582,5.3582,2400.0],["1998-07-14",5.3582,5.3582,5.3582,5.3582,5800.0],["1998-07-15",5.3582,5.4052,5.2642,5.2642,14400.0],["1998-07-16",5.0762,5.2877,5.0762,5.2877,5400.0],["1998-07-17",5.2172,5.2172,5.1702,5.1702,3200.0],["1998-07-20",5.3582,5.3582,5.1702,5.2172,4400.0],["1998-07-21",5.2172,5.2172,5.2172,5.2172,3800.0],["1998-07-22",5.2172,5.2172,4.8882,5.0292,12400.0],["1998-07-23",4.7472,4.7472,4.7472,4.7472,1000.0],["1998-07-24",4.7472,4.7472,4.7472,4.7472,7200.0],["1998-07-27",5.0292,5.0292,4.7002,4.8882,1800.0],["1998-07-28",4.7002,4.7002,4.7002,4.7002,1200.0],["1998-07-29",4.7002,4.7942,4.4182,4.6062,24600.0],["1998-07-30",4.5122,4.6062,4.3242,4.3242,6200.0],["1998-07-31",4.5592,4.5592,4.5122,4.5592,7600.0],["1998-08-03",4.4182,4.4652,4.4182,4.4652,24000.0],["1998-08-04",4.4182,4.5122,4.3242,4.4652,19600.0],["1998-08-05",4.4887,4.4887,4.3242,4.3242,8200.0],["1998-08-06",4.3242,4.5122,4.3242,4.5122,2400.0],["1998-08-07",4.3242,4.4652,4.3242,4.4652,2400.0],["1998-08-10",4.4652,4.4652,4.1832,4.3242,32200.0],["1998-08-11",4.1362,4.2537,4.1362,4.2302,17200.0],["1998-08-12",4.2302,4.2537,4.1362,4.2537,8200.0],["1998-08-13",4.1362,4.1362,4.1362,4.1362,1000.0],["1998-08-14",4.1362,4.3242,4.1362,4.1362,14800.0],["1998-08-17",4.1362,4.1832,4.1362,4.1832,9600.0],["1998-08-18",4.4182,4.4182,4.1362,4.1362,2600.0],["1998-08-19",4.1362,4.4182,4.1362,4.4182,4200.0],["1998-08-20",4.2772,4.5122,4.2772,4.2772,4400.0],["1998-08-21",4.4182,4.4182,4.2302,4.2302,2200.0],["1998-08-24",4.4182,4.4182,4.2302,4.3242,10000.0],["1998-08-25",4.2302,4.2302,4.2302,4.2302,2600.0],["1998-08-26",4.2302,4.2302,4.2302,4.2302,0.0],["1998-08-27",4.3242,4.3242,3.8542,3.8542,16200.0],["1998-08-28",3.9482,3.9482,3.7837,3.8542,6200.0],["1998-08-31",3.9482,4.0422,3.7602,3.8542,13800.0],["1998-09-01",3.8542,3.9952,3.8542,3.8542,12400.0],["1998-09-02",3.9482,4.0422,3.8542,3.8542,19600.0],["1998-09-03",4.0422,4.0422,3.8542,3.9012,13400.0],["1998-09-04",3.8542,3.9482,3.8542,3.8542,4800.0],["1998-09-08",3.9012,3.9482,3.8542,3.8542,65000.0],["1998-09-09",4.2772,4.2772,3.9952,3.9952,3000.0],["1998-09-10",3.9012,3.9482,3.8542,3.9482,13800.0],["1998-09-11",3.9012,3.9012,3.9012,3.9012,1800.0],["1998-09-14",3.9012,3.9482,3.9012,3.9482,3800.0],["1998-09-15",4.1362,4.1362,3.9952,4.0422,23200.0],["1998-09-16",4.1362,4.1362,3.9482,3.9482,126800.0],["1998-09-17",3.7602,4.1362,3.7602,4.1362,11200.0],["1998-09-18",3.9952,3.9952,3.8542,3.8542,6600.0],["1998-09-21",3.9952,3.9952,3.8542,3.9012,14400.0],["1998-09-22",3.8542,3.8542,3.8542,3.8542,3400.0],["1998-09-23",3.9717,3.9952,3.9717,3.9952,10000.0],["1998-09-24",3.9952,3.9952,3.9952,3.9952,3400.0],["1998-09-25",4.0187,4.1362,3.9482,4.1362,2800.0],["1998-09-28",4.1362,4.1362,4.1362,4.1362,3400.0],["1998-09-29",4.1362,4.1362,4.1362,4.1362,0.0],["1998-09-30",4.1362,4.1362,4.1362,4.1362,0.0],["1998-10-01",3.9482,3.9952,3.9482,3.9482,83800.0],["1998-10-02",3.9482,4.1832,3.9482,4.1362,50200.0],["1998-10-05",3.9482,4.2302,3.9482,4.0892,7600.0],["1998-10-06",4.0892,4.1832,4.0892,4.1362,13600.0],["1998-10-07",4.0422,4.0892,4.0422,4.0892,600.0],["1998-10-08",3.8542,4.4182,3.8542,4.4182,220600.0],["1998-10-09",4.5122,5.0762,4.5122,5.0762,29200.0],["1998-10-12",4.8882,4.9822,4.8882,4.9822,2200.0],["1998-10-13",4.8882,4.9822,4.7942,4.7942,122800.0],["1998-10-14",4.7942,4.7942,4.7942,4.7942,0.0],["1998-10-15",4.9822,5.5227,4.7942,5.2642,60000.0],["1998-10-16",5.4522,5.5227,5.3582,5.4522,11800.0],["1998-10-19",5.3582,5.3582,5.0762,5.0762,23000.0],["1998-10-20",5.0762,5.1702,5.0762,5.1232,14000.0],["1998-10-21",5.1232,5.1232,5.1232,5.1232,6600.0],["1998-10-22",5.2642,5.2642,5.1232,5.1232,2800.0],["1998-10-23",5.1232,5.1232,5.1232,5.1232,1400.0],["1998-10-26",5.3112,5.3112,5.1232,5.1232,4200.0],["1998-10-27",5.1232,5.1232,5.1232,5.1232,1000.0],["1998-10-28",5.1232,5.1232,5.1232,5.1232,3200.0],["1998-10-29",5.2525,5.2525,5.1702,5.1702,3200.0],["1998-10-30",5.1232,5.1232,5.1232,5.1232,1600.0],["1998-11-02",5.0292,5.0292,5.0292,5.0292,3000.0],["1998-11-03",5.1702,5.1702,5.0292,5.0292,3200.0],["1998-11-04",5.0292,5.1702,5.0292,5.1702,2600.0],["1998-11-05",5.0762,5.0762,5.0762,5.0762,4000.0],["1998-11-06",5.0762,5.0762,5.0762,5.0762,0.0],["1998-11-09",5.1232,5.1702,5.0762,5.1702,6800.0],["1998-11-10",5.1702,5.5462,5.1702,5.5462,13600.0],["1998-11-11",5.4522,5.5462,5.4522,5.4992,51000.0],["1998-11-12",5.4992,5.5462,5.4757,5.4757,23200.0],["1998-11-13",5.4052,5.4052,5.2172,5.2642,13600.0],["1998-11-16",5.2642,5.3582,5.2407,5.3582,8800.0],["1998-11-17",5.2172,5.2172,5.2172,5.2172,2000.0],["1998-11-18",5.2172,5.3582,5.2172,5.3582,129400.0],["1998-11-19",5.1702,5.1702,5.1702,5.1702,800.0],["1998-11-20",5.2642,5.2642,5.2642,5.2642,2600.0],["1998-11-23",5.2642,5.2642,5.2642,5.2642,5000.0],["1998-11-24",5.3112,5.3112,5.2642,5.2642,5600.0],["1998-11-25",5.2642,5.2642,5.2642,5.2642,0.0],["1998-11-27",5.0762,5.0762,5.0292,5.0292,1000.0],["1998-11-30",4.9822,5.0762,4.9822,5.0762,25400.0],["1998-12-01",4.9822,4.9822,4.9822,4.9822,2600.0],["1998-12-02",4.9822,5.0057,4.8882,4.8882,15200.0],["1998-12-03",4.8882,4.8882,4.7942,4.7942,3400.0],["1998-12-04",4.6062,4.7942,4.6062,4.7942,10600.0],["1998-12-07",4.8882,4.8882,4.7472,4.7472,3400.0],["1998-12-08",4.7472,4.7472,4.7002,4.7002,5800.0],["1998-12-09",4.7002,4.7002,4.7002,4.7002,0.0],["1998-12-10",4.7002,4.8647,4.7002,4.7942,4600.0],["1998-12-11",4.8412,4.8412,4.7942,4.7942,1400.0],["1998-12-14",4.7942,4.8882,4.7942,4.7942,6400.0],["1998-12-15",4.7942,4.9822,4.7942,4.7942,20800.0],["1998-12-16",4.7942,4.8882,4.7942,4.7942,14600.0],["1998-12-17",4.7942,5.1232,4.7942,5.0997,20400.0],["1998-12-18",4.9352,5.2642,4.9352,5.2642,24800.0],["1998-12-21",5.0292,5.0292,4.9822,4.9822,1000.0],["1998-12-22",4.9822,4.9822,4.9822,4.9822,0.0],["1998-12-23",4.9822,5.0762,4.9822,5.0762,19200.0],["1998-12-24",5.0762,5.1702,5.0762,5.1232,10400.0],["1998-12-28",5.0762,5.1232,5.0762,5.1232,16600.0],["1998-12-29",5.0762,5.2642,5.0762,5.2642,22200.0],["1998-12-30",5.1702,5.1702,5.1702,5.1702,4000.0],["1998-12-31",5.1702,5.1702,5.0762,5.1232,2800.0],["1999-01-04",5.1702,5.2642,5.1702,5.2642,39400.0],["1999-01-05",5.2172,5.2642,5.2172,5.2642,14400.0],["1999-01-06",5.2642,5.2642,5.1702,5.1702,37800.0],["1999-01-07",5.1702,5.1702,5.1702,5.1702,0.0],["1999-01-08",5.1702,5.3582,5.1702,5.182,9600.0],["1999-01-11",5.1702,5.3112,5.1702,5.2642,29200.0],["1999-01-12",5.2642,5.4287,5.2642,5.4287,34800.0],["1999-01-13",5.1702,5.3582,5.1232,5.1702,2200.0],["1999-01-14",5.3112,5.3112,5.3112,5.3112,17400.0],["1999-01-15",5.1702,5.3112,5.1702,5.1702,4800.0],["1999-01-19",5.2642,5.3582,5.2642,5.3582,5800.0],["1999-01-20",5.2642,5.2642,5.2172,5.2172,4600.0],["1999-01-21",5.2642,5.3112,5.2172,5.2172,13000.0],["1999-01-22",5.2172,5.2172,5.2172,5.2172,2200.0],["1999-01-25",5.2642,5.3112,5.2642,5.2642,11800.0],["1999-01-26",5.2642,5.2642,5.1702,5.1702,8200.0],["1999-01-27",5.1702,5.1702,5.1702,5.1702,400.0],["1999-01-28",5.1702,5.2172,5.0762,5.1702,7200.0],["1999-01-29",5.1702,5.3112,5.1702,5.2172,6800.0],["1999-02-01",5.1232,5.2642,5.1232,5.2642,5000.0],["1999-02-02",5.2642,5.2877,5.2642,5.2877,85600.0],["1999-02-03",5.1702,5.1702,5.1702,5.1702,2400.0],["1999-02-04",5.1702,5.2172,5.1702,5.2172,17600.0],["1999-02-05",5.2407,5.2877,5.2407,5.2877,25800.0],["1999-02-08",5.2642,5.4522,5.2642,5.4522,13800.0],["1999-02-09",5.4052,5.4757,5.4052,5.4757,54600.0],["1999-02-10",5.3112,5.4992,5.2642,5.3112,13000.0],["1999-02-11",5.3582,5.4052,5.3582,5.4052,31400.0],["1999-02-12",5.2642,5.3582,5.0762,5.0762,10600.0],["1999-02-16",5.0762,5.0762,5.0527,5.0762,25600.0],["1999-02-17",4.8882,4.9352,4.7942,4.8882,28600.0],["1999-02-18",4.9352,4.9352,4.9352,4.9352,42600.0],["1999-02-19",4.9352,5.0762,4.9352,5.0292,9800.0],["1999-02-22",5.0292,5.0292,4.9352,4.9352,8600.0],["1999-02-23",5.0762,5.0762,4.9352,4.9352,5000.0],["1999-02-24",5.0057,5.0527,4.9352,5.0527,24800.0],["1999-02-25",4.9352,4.9822,4.9352,4.9352,19200.0],["1999-02-26",4.9352,4.9822,4.9352,4.9822,32600.0],["1999-03-01",4.9352,4.9352,4.9352,4.9352,12600.0],["1999-03-02",4.9352,4.9352,4.8882,4.8882,7400.0],["1999-03-03",4.6062,4.7002,4.3242,4.5357,22200.0],["1999-03-04",4.5122,4.5122,4.5122,4.5122,6600.0],["1999-03-05",4.4652,4.4652,4.4652,4.4652,2600.0],["1999-03-08",4.5122,4.5592,4.5122,4.5592,1600.0],["1999-03-09",4.5122,4.8882,4.5122,4.6062,17400.0],["1999-03-10",4.5122,4.5357,4.5122,4.5357,5000.0],["1999-03-11",4.5122,4.5122,4.4652,4.5122,10800.0],["1999-03-12",4.4652,4.6062,4.4652,4.6062,34400.0],["1999-03-15",4.6062,4.6062,4.6062,4.6062,0.0],["1999-03-16",4.6062,4.6062,4.6062,4.6062,0.0],["1999-03-17",4.7002,4.7002,4.6062,4.6062,5600.0],["1999-03-18",4.6062,4.6062,4.6062,4.6062,0.0],["1999-03-19",4.5122,4.5122,4.4182,4.4182,1800.0],["1999-03-22",4.4182,4.4182,4.4182,4.4182,1600.0],["1999-03-23",4.4182,4.4182,4.4182,4.4182,4400.0],["1999-03-24",4.4182,4.4182,4.4182,4.4182,0.0],["1999-03-25",4.1832,4.1832,4.1832,4.1832,1000.0],["1999-03-26",4.1832,4.1832,4.1832,4.1832,0.0],["1999-03-29",4.1362,4.1362,3.9482,3.9482,6000.0],["1999-03-30",3.9482,4.1127,3.9482,3.9482,56200.0],["1999-03-31",3.9482,3.9952,3.7602,3.7602,58800.0],["1999-04-01",3.7602,3.8072,3.6192,3.6662,30800.0],["1999-04-05",3.7837,3.9129,3.7837,3.9129,2600.0],["1999-04-06",3.9129,3.9129,3.9129,3.9129,0.0],["1999-04-07",4.0422,4.0422,4.0422,4.0422,2000.0],["1999-04-08",4.0187,4.0422,3.9482,4.0187,3600.0],["1999-04-09",3.9482,3.9717,3.9482,3.9717,5200.0],["1999-04-12",3.9482,3.9717,3.9482,3.9717,3200.0],["1999-04-13",3.9012,3.9012,3.8072,3.8542,7200.0],["1999-04-14",3.8072,3.8072,3.8072,3.8072,3800.0],["1999-04-15",3.8072,3.8542,3.8072,3.8072,18000.0],["1999-04-16",3.9482,3.9717,3.8072,3.8072,8000.0],["1999-04-19",3.8307,3.9717,3.8307,3.9717,11200.0],["1999-04-20",3.9482,4.0422,3.9482,4.0422,5200.0],["1999-04-21",3.9012,3.9012,3.9012,3.9012,2200.0],["1999-04-22",3.9482,3.9952,3.9482,3.9482,21200.0],["1999-04-23",4.0422,4.0422,3.9482,3.9482,600.0],["1999-04-26",4.0422,4.0422,3.9482,3.9952,1800.0],["1999-04-27",3.9482,4.0422,3.9482,4.0422,11000.0],["1999-04-28",3.9482,4.1362,3.9482,4.0422,3200.0],["1999-04-29",3.9717,3.9717,3.9717,3.9717,3400.0],["1999-04-30",3.9717,4.1362,3.9717,4.0774,30000.0],["1999-05-03",4.1832,4.1832,4.1832,4.1832,1000.0],["1999-05-04",4.1832,4.1832,4.0422,4.0422,17800.0],["1999-05-05",4.0422,4.0422,4.0422,4.0422,0.0],["1999-05-06",4.0422,4.0422,4.0422,4.0422,0.0],["1999-05-07",4.1362,4.1362,3.9717,3.9717,2800.0],["1999-05-10",4.1832,4.1832,3.9717,3.9717,2000.0],["1999-05-11",3.9717,4.0657,3.9717,4.0657,8200.0],["1999-05-12",3.9717,4.0422,3.9717,3.9717,13400.0],["1999-05-13",3.9717,3.9717,3.9717,3.9717,0.0],["1999-05-14",3.9717,3.9952,3.9482,3.9482,13800.0],["1999-05-17",3.9482,4.0657,3.9247,3.9247,5000.0],["1999-05-18",3.9247,3.9247,3.9247,3.9247,1000.0],["1999-05-19",3.9717,4.0892,3.9717,4.0892,4800.0],["1999-05-20",3.9717,3.9952,3.8542,3.8542,12800.0],["1999-05-21",3.9012,3.9012,3.9012,3.9012,400.0],["1999-05-24",3.8542,3.9012,3.6662,3.6662,15200.0],["1999-05-25",3.8072,3.8072,3.7602,3.7602,9400.0],["1999-05-26",3.7132,3.7132,3.6662,3.6897,113000.0],["1999-05-27",3.6897,3.6897,3.5487,3.5487,14600.0],["1999-05-28",3.6662,3.6662,3.3841,3.6192,34800.0],["1999-06-01",3.3841,3.4311,3.3841,3.3841,34800.0],["1999-06-02",3.5252,3.5252,3.3841,3.3841,112200.0],["1999-06-03",3.6192,3.7602,3.5487,3.6897,62400.0],["1999-06-04",3.7602,3.9482,3.7602,3.9482,102600.0],["1999-06-07",4.1362,4.1362,3.9012,4.0422,34000.0],["1999-06-08",3.9482,4.1362,3.9482,4.1362,11000.0],["1999-06-09",4.1362,4.1832,4.0892,4.1832,8800.0],["1999-06-10",4.1362,4.3712,4.1362,4.2302,42000.0],["1999-06-11",4.2302,4.2772,4.1362,4.2302,26000.0],["1999-06-14",4.2302,4.2772,4.2302,4.2772,12600.0],["1999-06-15",4.2772,4.3242,4.2772,4.3242,10600.0],["1999-06-16",4.3242,4.3242,4.2302,4.2772,17800.0],["1999-06-17",4.2772,4.3242,4.2772,4.2772,24400.0],["1999-06-18",4.2772,4.3242,4.2772,4.2772,28000.0],["1999-06-21",4.2772,4.3242,4.2772,4.2772,6400.0],["1999-06-22",4.2772,4.3242,4.2772,4.2772,13600.0],["1999-06-23",4.2772,4.3242,4.2772,4.3242,9200.0],["1999-06-24",4.2772,4.3242,4.2772,4.2772,20800.0],["1999-06-25",4.2772,4.3242,4.2772,4.3242,12600.0],["1999-06-28",4.1832,4.2302,4.1832,4.1832,3800.0],["1999-06-29",4.1832,4.1832,4.1832,4.1832,33200.0],["1999-06-30",4.1832,4.2302,4.1832,4.1832,66200.0],["1999-07-01",4.1832,4.2302,4.1362,4.1362,20600.0],["1999-07-02",4.1362,4.2302,4.0422,4.0422,14600.0],["1999-07-06",4.0892,4.0892,3.9482,3.9482,12400.0],["1999-07-07",4.0892,4.0892,3.9952,4.0422,16800.0],["1999-07-08",4.0422,4.0422,4.0422,4.0422,2800.0],["1999-07-09",4.0422,4.0892,4.0422,4.0892,7400.0],["1999-07-12",4.0422,4.0422,4.0422,4.0422,400.0],["1999-07-13",4.0892,4.0892,3.9952,4.0422,14600.0],["1999-07-14",4.0422,4.0422,4.0422,4.0422,0.0],["1999-07-15",3.9482,4.0422,3.9482,3.9952,20000.0],["1999-07-16",3.9482,3.9482,3.9482,3.9482,1800.0],["1999-07-19",3.9482,3.9482,3.9482,3.9482,0.0],["1999-07-20",3.9482,3.9482,3.9482,3.9482,2200.0],["1999-07-21",4.0422,4.0422,3.9482,3.9482,4600.0],["1999-07-22",3.9482,3.9717,3.9482,3.9717,12000.0],["1999-07-23",3.9482,4.0422,3.9482,3.9952,6800.0],["1999-07-26",3.9482,4.1362,3.9482,4.1362,14000.0],["1999-07-27",4.2302,4.3242,4.2302,4.3242,3400.0],["1999-07-28",4.1362,4.1832,4.1362,4.1362,15200.0],["1999-07-29",4.1362,4.1362,4.1362,4.1362,0.0],["1999-07-30",4.0422,4.0422,3.9952,4.0422,12000.0],["1999-08-02",4.0422,4.0422,4.0422,4.0422,0.0],["1999-08-03",4.0892,4.0892,4.0422,4.0422,12200.0],["1999-08-04",4.0422,4.0422,4.0422,4.0422,600.0],["1999-08-05",4.0422,4.0422,3.9482,3.9482,2000.0],["1999-08-06",3.9482,3.9952,3.9482,3.9952,5000.0],["1999-08-09",3.9012,3.9482,3.8072,3.9482,8000.0],["1999-08-10",3.8542,3.8542,3.7602,3.7602,25000.0],["1999-08-11",3.8542,3.8542,3.7132,3.8542,8600.0],["1999-08-12",3.7837,3.7837,3.7837,3.7837,2000.0],["1999-08-13",3.8072,3.8542,3.8072,3.8542,4200.0],["1999-08-16",3.7602,3.7602,3.7602,3.7602,200.0],["1999-08-17",3.7602,3.8072,3.7602,3.8072,3200.0],["1999-08-18",3.9482,3.9482,3.7602,3.7602,3200.0],["1999-08-19",3.7602,3.7602,3.7602,3.7602,0.0],["1999-08-20",3.7602,3.8072,3.6662,3.6662,36000.0],["1999-08-23",3.7602,3.8072,3.7602,3.8072,16800.0],["1999-08-24",3.8072,3.8072,3.8072,3.8072,0.0],["1999-08-25",3.6662,3.8072,3.6662,3.8072,3400.0],["1999-08-26",3.7602,3.8307,3.6662,3.7602,237400.0],["1999-08-27",3.7367,3.7367,3.7132,3.7367,8000.0],["1999-08-30",3.7132,3.7602,3.6662,3.7132,14200.0],["1999-08-31",3.7132,3.7602,3.7132,3.7602,13800.0],["1999-09-01",3.7132,3.7132,3.7132,3.7132,200.0],["1999-09-02",3.7132,3.7132,3.7132,3.7132,0.0],["1999-09-03",3.6662,3.6662,3.6662,3.6662,800.0],["1999-09-07",3.6662,3.6662,3.6662,3.6662,8000.0],["1999-09-08",3.6662,3.7602,3.6662,3.6662,9600.0],["1999-09-09",3.6662,3.7602,3.6662,3.6662,23000.0],["1999-09-10",3.6662,3.6662,3.6427,3.6662,9600.0],["1999-09-13",3.6662,3.6662,3.6662,3.6662,2000.0],["1999-09-14",3.6662,3.6662,3.6662,3.6662,0.0],["1999-09-15",3.6662,3.7132,3.6662,3.6662,11200.0],["1999-09-16",3.6192,3.7132,3.6192,3.6192,4800.0],["1999-09-17",3.6309,3.6309,3.6192,3.6192,2200.0],["1999-09-20",3.6192,3.7132,3.5252,3.5252,21600.0],["1999-09-21",3.5252,3.6662,3.5252,3.6662,2200.0],["1999-09-22",3.7132,3.7132,3.7132,3.7132,2000.0],["1999-09-23",3.6662,3.7132,3.5722,3.5722,13800.0],["1999-09-24",3.5722,3.6662,3.5722,3.6662,167400.0],["1999-09-27",3.5252,3.6192,3.5252,3.6192,1400.0],["1999-09-28",3.5252,3.5252,3.5252,3.5252,2400.0],["1999-09-29",3.5252,3.5722,3.5252,3.5722,11000.0],["1999-09-30",3.5722,3.5722,3.5722,3.5722,0.0],["1999-10-01",3.5252,3.5722,3.3841,3.3841,13800.0],["1999-10-04",3.4311,3.4781,3.3841,3.3841,153000.0],["1999-10-05",3.4781,3.4781,3.4781,3.4781,200.0],["1999-10-06",3.4781,3.4781,3.4781,3.4781,0.0],["1999-10-07",3.6662,3.6662,3.6662,3.6662,200.0],["1999-10-08",3.4311,3.4781,3.4311,3.4311,184000.0],["1999-10-11",3.4781,3.4781,3.4311,3.4311,2400.0],["1999-10-12",3.4311,3.4781,3.4311,3.4311,30200.0],["1999-10-13",3.4781,3.4781,3.3841,3.3841,21400.0],["1999-10-14",3.4311,3.4781,3.4311,3.4781,6200.0],["1999-10-15",3.4781,3.4781,3.4781,3.4781,0.0],["1999-10-18",3.4311,3.4781,3.4311,3.4781,479200.0],["1999-10-19",3.5252,3.5722,3.4311,3.5075,24800.0],["1999-10-20",3.5252,3.6192,3.5252,3.6192,20200.0],["1999-10-21",3.5722,3.6192,3.3841,3.3841,13000.0],["1999-10-22",3.4782,3.5252,3.4782,3.5252,23000.0],["1999-10-25",3.4781,3.5252,3.4781,3.4781,11600.0],["1999-10-26",3.4781,3.5252,3.4781,3.4781,22400.0],["1999-10-27",3.3841,3.3841,3.3841,3.3841,200.0],["1999-10-28",3.3841,3.5252,3.3841,3.5252,30800.0],["1999-10-29",3.5252,3.5252,3.5252,3.5252,0.0],["1999-11-01",3.4311,3.5252,3.4311,3.5252,27200.0],["1999-11-02",3.4311,3.4311,3.4311,3.4311,2000.0],["1999-11-03",3.4311,3.4781,3.4311,3.4781,3800.0],["1999-11-04",3.4311,3.5487,3.4311,3.5487,36400.0],["1999-11-05",3.5487,3.7132,3.5487,3.5722,8600.0],["1999-11-08",3.5722,3.6192,3.5722,3.6192,4000.0],["1999-11-09",3.5722,3.5722,3.5722,3.5722,4400.0],["1999-11-10",3.5722,3.6192,3.4781,3.4781,63000.0],["1999-11-11",3.5252,3.5252,3.4782,3.5252,14200.0],["1999-11-12",3.5252,3.5252,3.4781,3.4781,31600.0],["1999-11-15",3.5017,3.5252,3.4311,3.437,46400.0],["1999-11-16",3.4781,3.4781,3.2431,3.2431,40400.0],["1999-11-17",3.3841,3.4311,3.3841,3.4311,20400.0],["1999-11-18",3.4429,3.5016,3.3841,3.4311,164400.0],["1999-11-19",3.4311,3.4311,3.4311,3.4311,5600.0],["1999-11-22",3.4311,3.4546,3.4076,3.4076,19400.0],["1999-11-23",3.4076,3.4076,3.4076,3.4076,13200.0],["1999-11-24",3.4076,3.4311,3.3371,3.3371,16800.0],["1999-11-26",3.3371,3.3371,3.3371,3.3371,1000.0],["1999-11-29",3.3371,3.3606,3.1961,3.1961,27000.0],["1999-11-30",3.1491,3.1961,3.1491,3.1726,28800.0],["1999-12-01",3.1491,3.1491,3.1491,3.1491,20000.0],["1999-12-02",3.1491,3.1961,3.1021,3.1726,33800.0],["1999-12-03",3.1021,3.1491,3.0081,3.0081,84400.0],["1999-12-06",3.0786,3.0786,2.9141,2.9846,30800.0],["1999-12-07",2.9611,3.0081,2.9141,3.0081,4600.0],["1999-12-08",2.9141,2.9611,2.9141,2.9611,22600.0],["1999-12-09",2.9141,3.0081,2.9141,3.0081,17400.0],["1999-12-10",3.0081,3.0081,2.8201,2.8201,48600.0],["1999-12-13",2.7731,2.8671,2.7731,2.8671,33600.0],["1999-12-14",2.9141,2.9141,2.8201,2.8201,20400.0],["1999-12-15",2.8201,2.8201,2.8201,2.8201,10200.0],["1999-12-16",2.8671,2.8671,2.7261,2.7261,41200.0],["1999-12-17",2.7261,2.7496,2.6791,2.6791,58000.0],["1999-12-20",2.7261,2.7261,2.6321,2.6791,16200.0],["1999-12-21",2.6556,2.7731,2.6321,2.6321,24600.0],["1999-12-22",2.7026,2.7731,2.6321,2.6791,688400.0],["1999-12-23",2.7261,2.7261,2.6791,2.6791,19600.0],["1999-12-27",2.6791,2.7261,2.6791,2.7261,23800.0],["1999-12-28",2.7614,2.7731,2.7496,2.7731,15200.0],["1999-12-29",2.7261,2.7731,2.7261,2.7731,32800.0],["1999-12-30",2.7261,2.7731,2.6321,2.7731,26600.0],["1999-12-31",2.7261,2.8201,2.7261,2.7731,10800.0],["2000-01-03",2.8201,2.8201,2.7496,2.8201,8600.0],["2000-01-04",2.7496,2.7496,2.7496,2.7496,7800.0],["2000-01-05",2.7496,2.8201,2.7496,2.8201,6600.0],["2000-01-06",2.8201,2.9141,2.8201,2.9141,3400.0],["2000-01-07",2.9259,2.9259,2.8436,2.8906,1600.0],["2000-01-10",2.8906,2.8906,2.8906,2.8906,0.0],["2000-01-11",2.8906,2.8906,2.8906,2.8906,5000.0],["2000-01-12",2.8671,2.8906,2.8671,2.8906,1000.0],["2000-01-13",2.8906,2.9494,2.8906,2.9494,3800.0],["2000-01-14",3.0081,3.1491,2.9141,3.1491,12200.0],["2000-01-18",3.1021,3.2431,3.0551,3.1726,28400.0],["2000-01-19",3.2431,3.2431,3.2431,3.2431,6200.0],["2000-01-20",3.2431,3.2901,3.1961,3.1961,7400.0],["2000-01-21",3.2901,3.2901,3.1961,3.1961,8600.0],["2000-01-24",3.1961,3.1961,3.1961,3.1961,0.0],["2000-01-25",3.2431,3.2901,3.2431,3.2431,5000.0],["2000-01-26",3.2901,3.2901,3.2901,3.2901,400.0],["2000-01-27",3.2431,3.2901,3.0081,3.0081,31800.0],["2000-01-28",3.0081,3.1021,3.0081,3.0551,15000.0],["2000-01-31",3.0551,3.1021,3.0551,3.1021,6600.0],["2000-02-01",2.9611,2.9611,2.9611,2.9611,400.0],["2000-02-02",3.1491,3.1491,3.1491,3.1491,2000.0],["2000-02-03",3.0551,3.0551,3.0551,3.0551,800.0],["2000-02-04",2.9611,2.9611,2.9611,2.9611,7800.0],["2000-02-07",3.1021,3.1139,3.0551,3.1139,1600.0],["2000-02-08",3.1139,3.1139,3.1139,3.1139,0.0],["2000-02-09",3.1021,3.1491,3.1021,3.1021,7000.0],["2000-02-10",3.0316,3.1021,3.0316,3.0551,77600.0],["2000-02-11",3.0669,3.1021,2.8201,2.8201,17800.0],["2000-02-14",2.9376,2.9611,2.8671,2.9141,26000.0],["2000-02-15",2.9376,2.9376,2.8201,2.8201,11000.0],["2000-02-16",2.8201,2.8201,2.8201,2.8201,2000.0],["2000-02-17",2.8201,3.0081,2.8201,2.8671,10400.0],["2000-02-18",2.8671,2.8671,2.8671,2.8671,3600.0],["2000-02-22",2.8671,2.9141,2.8671,2.9141,8800.0],["2000-02-23",2.8671,2.9141,2.8671,2.9141,5000.0],["2000-02-24",2.8671,2.8671,2.8201,2.8201,2000.0],["2000-02-25",2.8201,2.8201,2.8201,2.8201,0.0],["2000-02-28",2.8671,2.8671,2.8201,2.8201,9000.0],["2000-02-29",2.8201,2.8201,2.8201,2.8201,0.0],["2000-03-01",2.8201,2.8671,2.7261,2.7496,20200.0],["2000-03-02",2.8671,2.8671,2.7261,2.7731,7000.0],["2000-03-03",2.7261,2.7731,2.7261,2.7731,12200.0],["2000-03-06",2.7731,2.7731,2.7731,2.7731,0.0],["2000-03-07",2.7261,2.7731,2.7261,2.7261,4000.0],["2000-03-08",2.7261,2.7731,2.6321,2.6791,29800.0],["2000-03-09",2.6321,2.7261,2.6321,2.7261,7400.0],["2000-03-10",2.7026,2.7026,2.7026,2.7026,2200.0],["2000-03-13",2.6321,2.6556,2.3971,2.3971,10600.0],["2000-03-14",2.4441,2.6321,2.3971,2.3971,14400.0],["2000-03-15",2.3971,2.6321,2.3971,2.6321,3600.0],["2000-03-16",2.6321,2.7261,2.5616,2.7261,42200.0],["2000-03-17",2.6321,2.7731,2.6321,2.7731,1200.0],["2000-03-20",2.7731,3.1961,2.7731,3.1491,64400.0],["2000-03-21",3.1961,3.3841,3.1491,3.2431,16000.0],["2000-03-22",3.2431,3.2431,3.1961,3.2431,5400.0],["2000-03-23",3.2431,3.4781,3.2431,3.4781,17400.0],["2000-03-24",3.4781,3.4781,3.3606,3.3606,11400.0],["2000-03-27",3.3136,3.3841,3.1021,3.1021,11200.0],["2000-03-28",3.1021,3.1491,2.2561,2.4441,70000.0],["2000-03-29",2.7731,2.7731,2.5851,2.6791,39200.0],["2000-03-30",2.6321,2.6791,2.5851,2.5851,53200.0],["2000-03-31",2.5851,2.6791,2.3031,2.3971,298000.0],["2000-04-03",2.6321,2.6321,2.5381,2.5381,14400.0],["2000-04-04",2.5851,2.6321,2.5851,2.5851,28400.0],["2000-04-05",2.5851,2.5851,2.4441,2.5381,16400.0],["2000-04-06",2.4911,2.4911,2.4911,2.4911,800.0],["2000-04-07",2.4911,2.5851,2.4911,2.5851,2400.0],["2000-04-10",2.4911,2.4911,2.4911,2.4911,4600.0],["2000-04-11",2.5381,2.6791,2.5381,2.6791,9600.0],["2000-04-12",2.6791,2.6791,2.6321,2.6321,5400.0],["2000-04-13",2.6321,2.7261,2.5381,2.5381,39400.0],["2000-04-14",2.5851,2.6321,2.5381,2.5616,63400.0],["2000-04-17",2.6439,2.6791,2.5616,2.5851,11800.0],["2000-04-18",2.6556,2.6556,2.6556,2.6556,10400.0],["2000-04-19",2.6556,2.6556,2.6556,2.6556,0.0],["2000-04-20",2.7261,2.7261,2.7261,2.7261,7800.0],["2000-04-24",2.6556,2.7026,2.6556,2.6791,3200.0],["2000-04-25",2.6791,2.6791,2.6791,2.6791,0.0],["2000-04-26",2.6791,2.6791,2.6791,2.6791,6000.0],["2000-04-27",2.6556,2.6791,2.6556,2.6556,21200.0],["2000-04-28",2.6556,2.6791,2.6556,2.6556,17600.0],["2000-05-01",2.6556,2.6791,2.6321,2.6556,12600.0],["2000-05-02",2.6086,2.7496,2.5851,2.7496,15200.0],["2000-05-03",2.6791,2.6791,2.6791,2.6791,2400.0],["2000-05-04",2.8201,2.8201,2.7261,2.7261,1000.0],["2000-05-05",2.7731,2.7731,2.7261,2.7261,2600.0],["2000-05-08",2.8201,2.8671,2.8201,2.8201,2600.0],["2000-05-09",2.9141,3.0081,2.9141,3.0081,9200.0],["2000-05-10",3.1021,3.1021,3.0081,3.0081,15600.0],["2000-05-11",3.1021,3.1256,3.1021,3.1021,24600.0],["2000-05-12",3.1021,3.1256,3.1021,3.1256,34000.0],["2000-05-15",3.1139,3.1256,2.7261,3.1021,301200.0],["2000-05-16",2.9611,2.9611,2.9141,2.9611,6200.0],["2000-05-17",2.8201,2.8671,2.8201,2.8671,11200.0],["2000-05-18",2.8201,2.8436,2.7261,2.7261,8200.0],["2000-05-19",2.7731,2.7731,2.7731,2.7731,34800.0],["2000-05-22",2.7261,2.7261,2.7261,2.7261,6600.0],["2000-05-23",2.7614,2.7614,2.7614,2.7614,4800.0],["2000-05-24",2.7261,2.7731,2.3031,2.3031,21000.0],["2000-05-25",2.4911,2.5851,2.4911,2.5851,18000.0],["2000-05-26",2.5616,2.5616,2.4911,2.4911,5400.0],["2000-05-30",2.4911,2.5616,2.4911,2.5616,8600.0],["2000-05-31",2.5851,2.5851,2.5616,2.5851,12600.0],["2000-06-01",2.5851,2.5851,2.5851,2.5851,3000.0],["2000-06-02",2.7261,2.7379,2.6321,2.7379,11800.0],["2000-06-05",2.7379,2.7966,2.7379,2.7966,6200.0],["2000-06-06",2.7379,2.7966,2.7379,2.7379,3600.0],["2000-06-07",2.8084,2.9141,2.7379,2.9141,10200.0],["2000-06-08",2.8671,2.8671,2.7379,2.7379,2200.0],["2000-06-09",3.0081,3.1961,3.0081,3.0551,18000.0],["2000-06-12",3.1961,3.1961,3.0551,3.0669,24800.0],["2000-06-13",3.0551,3.2431,3.0551,3.2431,42400.0],["2000-06-14",3.0551,3.2431,3.0551,3.0551,4200.0],["2000-06-15",3.1961,3.1961,3.1961,3.1961,200.0],["2000-06-16",3.1021,3.1491,3.1021,3.1491,21200.0],["2000-06-19",3.1021,3.1491,3.1021,3.1021,22200.0],["2000-06-20",3.1021,3.1491,3.1021,3.1021,31800.0],["2000-06-21",3.1491,3.1491,3.1256,3.1256,150200.0],["2000-06-22",3.1021,3.1491,3.1021,3.1491,204200.0],["2000-06-23",3.1021,3.1021,3.1021,3.1021,400.0],["2000-06-26",3.1256,3.1256,3.1021,3.1021,4200.0],["2000-06-27",3.1021,3.1491,3.1021,3.1491,4200.0],["2000-06-28",3.1021,3.1491,3.1021,3.1491,4400.0],["2000-06-29",3.1021,3.1961,3.1021,3.1726,39200.0],["2000-06-30",3.1726,3.1726,3.1021,3.1256,20400.0],["2000-07-03",3.1021,3.1256,3.1021,3.1256,2600.0],["2000-07-05",3.1021,3.1021,3.1021,3.1021,600.0],["2000-07-06",3.1256,3.1961,3.1256,3.1961,4400.0],["2000-07-07",3.1961,3.1961,3.1256,3.1256,1000.0],["2000-07-10",3.1256,3.1256,3.1256,3.1256,200.0],["2000-07-11",3.1256,3.1256,3.1256,3.1256,11000.0],["2000-07-12",3.1256,3.1256,3.1256,3.1256,4000.0],["2000-07-13",3.1491,3.2431,3.1491,3.2431,10600.0],["2000-07-14",3.1256,3.2431,3.1256,3.1961,34400.0],["2000-07-17",3.1961,3.2314,3.1961,3.1961,2200.0],["2000-07-18",3.1961,3.2901,3.1961,3.2901,20600.0],["2000-07-19",3.1961,3.2431,3.1961,3.2431,8600.0],["2000-07-20",3.2431,3.2431,3.2431,3.2431,200.0],["2000-07-21",3.2431,3.2431,3.2431,3.2431,2600.0],["2000-07-24",3.2431,3.2431,3.2431,3.2431,2200.0],["2000-07-25",3.2431,3.2901,3.2431,3.2901,28400.0],["2000-07-26",3.2901,3.2901,3.2901,3.2901,0.0],["2000-07-27",3.2431,3.2666,3.2431,3.2431,12200.0],["2000-07-28",3.2431,3.2431,3.2431,3.2431,800.0],["2000-07-31",3.2431,3.2901,3.2431,3.2431,12400.0],["2000-08-01",3.2431,3.2431,3.2431,3.2431,1000.0],["2000-08-02",3.2431,3.2901,3.2431,3.2901,4400.0],["2000-08-03",3.2901,3.2901,3.2901,3.2901,0.0],["2000-08-04",3.2901,3.2901,3.2901,3.2901,2400.0],["2000-08-07",3.2901,3.2901,3.2431,3.2431,6600.0],["2000-08-08",3.2431,3.2431,3.2196,3.2196,3200.0],["2000-08-09",3.2196,3.2901,3.2196,3.2901,21600.0],["2000-08-10",3.2901,3.3841,3.2666,3.2666,24600.0],["2000-08-11",3.3371,3.3606,3.1961,3.1961,19000.0],["2000-08-14",3.2901,3.3136,3.2901,3.2901,16000.0],["2000-08-15",3.2901,3.3371,3.2901,3.3136,4800.0],["2000-08-16",3.2901,3.3371,3.2901,3.3371,4000.0],["2000-08-17",3.2901,3.3371,3.2901,3.3371,4600.0],["2000-08-18",3.3254,3.3371,3.2901,3.3371,13200.0],["2000-08-21",3.3254,3.3371,3.2901,3.3371,8800.0],["2000-08-22",3.2901,3.3371,3.2901,3.3371,9000.0],["2000-08-23",3.2901,3.3606,3.2901,3.3371,9400.0],["2000-08-24",3.3606,3.3606,3.3371,3.3371,14200.0],["2000-08-25",3.2901,3.2901,3.2901,3.2901,3200.0],["2000-08-28",3.2901,3.3606,3.2901,3.2901,3800.0],["2000-08-29",3.2901,3.2901,3.2901,3.2901,1200.0],["2000-08-30",3.2901,3.3371,3.2901,3.2901,10000.0],["2000-08-31",3.2901,3.3841,3.2901,3.3841,15600.0],["2000-09-01",3.2901,3.4076,3.2901,3.2901,9400.0],["2000-09-05",3.3841,3.3841,3.2901,3.2901,9000.0],["2000-09-06",3.2901,3.3841,3.2901,3.3841,9600.0],["2000-09-07",3.2901,3.2901,3.2901,3.2901,200.0],["2000-09-08",3.2901,3.2901,3.2901,3.2901,3000.0],["2000-09-11",3.3841,3.3841,3.3136,3.3724,13600.0],["2000-09-12",3.3136,3.4194,3.3136,3.3606,41000.0],["2000-09-13",3.3724,3.3841,3.3724,3.3841,27600.0],["2000-09-14",3.3371,3.3606,3.3371,3.3371,19200.0],["2000-09-15",3.3371,3.3371,3.3371,3.3371,1800.0],["2000-09-18",3.3371,3.4076,3.3371,3.4076,42600.0],["2000-09-19",3.4076,3.4076,3.4076,3.4076,0.0],["2000-09-20",3.3841,3.3841,3.3371,3.3841,19000.0],["2000-09-21",3.3371,3.3371,3.3371,3.3371,1800.0],["2000-09-22",3.3371,3.3841,3.3371,3.3841,14200.0],["2000-09-25",3.3371,3.5487,3.3371,3.5487,104000.0],["2000-09-26",3.5252,3.6662,3.5016,3.6662,24200.0],["2000-09-27",3.5722,3.6427,3.5722,3.6192,38000.0],["2000-09-28",3.5722,4.0422,3.5722,3.9482,61200.0],["2000-09-29",3.9012,4.3242,3.9012,4.1362,160400.0],["2000-10-02",4.0187,4.0187,3.8424,3.8542,16000.0],["2000-10-03",3.8307,3.8542,3.6662,3.8542,27400.0],["2000-10-04",3.7602,3.7602,3.6662,3.7132,23400.0],["2000-10-05",3.6662,3.7602,3.6662,3.7014,22400.0],["2000-10-06",3.6662,3.7132,3.5722,3.7132,14000.0],["2000-10-09",3.6192,3.7132,3.6192,3.6309,3200.0],["2000-10-10",3.657,3.7045,3.657,3.657,6000.0],["2000-10-11",3.657,3.6808,3.657,3.6808,22400.0],["2000-10-12",3.657,3.7045,3.657,3.657,54200.0],["2000-10-13",3.4671,3.657,3.4671,3.657,24600.0],["2000-10-16",3.5145,3.657,3.5145,3.5858,17400.0],["2000-10-17",3.5145,3.5977,3.5145,3.5858,24200.0],["2000-10-18",3.6095,3.657,3.5264,3.5264,5600.0],["2000-10-19",3.5145,3.6095,3.5145,3.6095,19800.0],["2000-10-20",3.5977,3.6095,3.5977,3.5977,5000.0],["2000-10-23",3.5977,3.5977,3.5977,3.5977,3400.0],["2000-10-24",3.5977,3.657,3.5977,3.6095,18600.0],["2000-10-25",3.6095,3.657,3.6095,3.6095,45400.0],["2000-10-26",3.7045,3.7045,3.4908,3.4908,20600.0],["2000-10-27",3.4671,3.4908,3.3246,3.3246,43000.0],["2000-10-30",3.3483,3.4196,3.3483,3.4196,19600.0],["2000-10-31",3.3721,3.4196,3.3721,3.3721,21800.0],["2000-11-01",3.3721,3.4196,3.3721,3.4077,8200.0],["2000-11-02",3.3721,3.4196,3.3721,3.3721,39800.0],["2000-11-03",3.3721,3.4196,3.3721,3.4196,24600.0],["2000-11-06",3.3721,3.3721,3.3721,3.3721,26000.0],["2000-11-07",3.3721,3.4196,3.3721,3.4196,42200.0],["2000-11-08",3.4196,3.4196,3.3721,3.3721,6600.0],["2000-11-09",3.3721,3.4196,3.3721,3.3721,11000.0],["2000-11-10",3.5027,3.5027,3.4196,3.4196,3800.0],["2000-11-13",3.5145,3.5145,3.4196,3.4196,800.0],["2000-11-14",3.4196,3.4671,3.4196,3.4671,31000.0],["2000-11-15",3.4671,3.4671,3.3958,3.3958,21400.0],["2000-11-16",3.4196,3.4671,3.4196,3.4671,35800.0],["2000-11-17",3.4433,3.4671,3.4196,3.4196,9600.0],["2000-11-20",3.4196,3.4196,3.3721,3.4196,6400.0],["2000-11-21",3.4196,3.4671,3.4196,3.4255,72200.0],["2000-11-22",3.4196,3.4671,3.4196,3.4433,27600.0],["2000-11-24",3.4433,3.4433,3.4433,3.4433,0.0],["2000-11-27",3.4433,3.4671,3.3958,3.4196,77200.0],["2000-11-28",3.4908,3.4908,3.4433,3.4908,15800.0],["2000-11-29",3.4671,3.6095,3.4671,3.6095,25600.0],["2000-11-30",3.5145,3.6095,3.5145,3.6095,14800.0],["2000-12-01",3.6095,3.6333,3.5858,3.6095,20200.0],["2000-12-04",3.5858,3.6095,3.5145,3.562,18400.0],["2000-12-05",3.5145,3.5383,3.5145,3.5145,18000.0],["2000-12-06",3.5264,3.5264,3.5145,3.5145,3400.0],["2000-12-07",3.5145,3.5383,3.5145,3.5383,5400.0],["2000-12-08",3.5145,3.5383,3.5145,3.5145,7800.0],["2000-12-11",3.5145,3.5383,3.4908,3.5383,23600.0],["2000-12-12",3.4908,3.7045,3.4908,3.657,13400.0],["2000-12-13",3.6095,3.6095,3.5858,3.6095,1800.0],["2000-12-14",3.6095,3.657,3.6095,3.6095,15600.0],["2000-12-15",3.6095,3.657,3.4196,3.4196,17000.0],["2000-12-18",3.4196,3.4196,3.4196,3.4196,5600.0],["2000-12-19",3.4196,3.4671,3.4196,3.4671,45400.0],["2000-12-20",3.4492,3.4908,3.4433,3.4671,20800.0],["2000-12-21",3.4492,3.5145,3.4196,3.5145,38000.0],["2000-12-22",3.4314,3.4671,3.4196,3.4196,7200.0],["2000-12-26",3.4196,3.4671,3.4196,3.4671,14800.0],["2000-12-27",3.4196,3.4671,3.4196,3.4196,38200.0],["2000-12-28",3.3958,3.4433,3.3721,3.3721,15400.0],["2000-12-29",3.3246,3.3721,3.3246,3.3246,23800.0],["2001-01-02",3.3246,3.4196,3.3246,3.3483,43800.0],["2001-01-03",3.3721,3.3721,3.3721,3.3721,9000.0],["2001-01-04",3.3721,3.3721,3.3721,3.3721,0.0],["2001-01-05",3.4136,3.4196,3.3958,3.3958,41800.0],["2001-01-08",3.3958,3.3958,3.3958,3.3958,16200.0],["2001-01-09",3.4196,3.4196,3.3958,3.4196,15400.0],["2001-01-10",3.3958,3.3958,3.3958,3.3958,3400.0],["2001-01-11",3.3958,3.4196,3.3958,3.4196,6000.0],["2001-01-12",3.3958,3.4196,3.3958,3.4196,45400.0],["2001-01-16",3.3958,3.4196,3.3958,3.3958,30600.0],["2001-01-17",3.3958,3.4196,3.3958,3.4196,30800.0],["2001-01-18",3.3958,3.4196,3.3958,3.4196,42000.0],["2001-01-19",3.3958,3.4196,3.3958,3.4196,10000.0],["2001-01-22",3.3958,3.4196,3.3958,3.4196,42000.0],["2001-01-23",3.3958,3.4196,3.3958,3.3958,11600.0],["2001-01-24",3.3958,3.4196,3.3958,3.3958,11400.0],["2001-01-25",3.3958,3.4196,3.3958,3.4196,12400.0],["2001-01-26",3.3958,3.4196,3.3958,3.3958,32800.0],["2001-01-29",3.4196,3.4196,3.3958,3.3958,11400.0],["2001-01-30",3.4433,3.4433,3.3958,3.3958,13000.0],["2001-01-31",3.3958,3.3958,3.3958,3.3958,2400.0],["2001-02-01",3.3958,3.4196,3.3958,3.3958,10400.0],["2001-02-02",3.4196,3.4196,3.4196,3.4196,1400.0],["2001-02-05",3.3958,3.3958,3.3958,3.3958,6600.0],["2001-02-06",3.4077,3.4077,3.3958,3.3958,1000.0],["2001-02-07",3.3958,3.4433,3.3958,3.4196,23600.0],["2001-02-08",3.3958,3.4671,3.3958,3.3958,3400.0],["2001-02-09",3.3958,3.3958,3.3958,3.3958,2200.0],["2001-02-12",3.4077,3.4196,3.3958,3.4196,15400.0],["2001-02-13",3.3958,3.4196,3.3958,3.3958,10000.0],["2001-02-14",3.4196,3.4196,3.3958,3.3958,2400.0],["2001-02-15",3.3958,3.4196,3.3721,3.3721,43400.0],["2001-02-16",3.3246,3.3246,3.2771,3.2771,33400.0],["2001-02-20",3.3008,3.3008,3.2771,3.3008,4800.0],["2001-02-21",3.2771,3.2771,3.2771,3.2771,400.0],["2001-02-22",3.2771,3.3008,3.2771,3.2771,9000.0],["2001-02-23",3.2771,3.3008,3.2771,3.3008,21800.0],["2001-02-26",3.289,3.289,3.289,3.289,1400.0],["2001-02-27",3.2771,3.2771,3.2771,3.2771,400.0],["2001-02-28",3.2771,3.3246,3.2771,3.3008,31600.0],["2001-03-01",3.2771,3.3008,3.2771,3.3008,7400.0],["2001-03-02",3.2771,3.3246,3.2771,3.3246,8400.0],["2001-03-05",3.2771,3.3246,3.2771,3.3246,4000.0],["2001-03-06",3.2771,3.3127,3.2771,3.2771,3200.0],["2001-03-07",3.2771,3.3246,3.2771,3.3246,8600.0],["2001-03-08",3.2771,3.3246,3.2771,3.3246,80600.0],["2001-03-09",3.2771,3.3246,3.2771,3.2771,12000.0],["2001-03-12",3.2771,3.3246,3.2771,3.3246,6800.0],["2001-03-13",3.2771,3.3246,3.2771,3.3008,11400.0],["2001-03-14",3.2771,3.3008,3.2771,3.3008,6000.0],["2001-03-15",3.3008,3.3008,3.3008,3.3008,0.0],["2001-03-16",3.3246,3.4196,3.2771,3.3721,30000.0],["2001-03-19",3.3721,3.3721,3.3483,3.3721,6000.0],["2001-03-20",3.3721,3.3721,3.3721,3.3721,0.0],["2001-03-21",3.3246,3.3246,3.3246,3.3246,3200.0],["2001-03-22",3.3246,3.3721,3.3246,3.3246,31200.0],["2001-03-23",3.3008,3.3721,3.3008,3.3483,29200.0],["2001-03-26",3.3246,3.3246,3.2296,3.2296,103600.0],["2001-03-27",3.3246,3.3246,3.2771,3.2771,1600.0],["2001-03-28",3.3483,3.3483,3.2771,3.3246,28800.0],["2001-03-29",3.2771,3.3246,3.1346,3.2771,43600.0],["2001-03-30",3.1346,3.1346,3.1346,3.1346,1000.0],["2001-04-02",3.2533,3.2533,3.2533,3.2533,2000.0],["2001-04-03",3.2533,3.3008,3.2533,3.2533,14000.0],["2001-04-04",3.3008,3.3246,3.2533,3.3008,21800.0],["2001-04-05",3.3008,3.3008,3.3008,3.3008,0.0],["2001-04-06",3.3008,3.3246,3.3008,3.3246,8600.0],["2001-04-09",3.3246,3.3246,3.3246,3.3246,0.0],["2001-04-10",3.089,3.4158,3.0396,3.089,29600.0],["2001-04-11",3.0966,3.3246,3.0966,3.3246,7200.0],["2001-04-12",3.2676,3.2676,3.2676,3.2676,2000.0],["2001-04-16",3.2676,3.2676,3.2676,3.2676,0.0],["2001-04-17",3.2296,3.2676,3.1726,3.1726,2600.0],["2001-04-18",3.1916,3.3246,3.1916,3.2106,6400.0],["2001-04-19",3.2296,3.3246,3.2296,3.3208,13600.0],["2001-04-20",3.3208,3.3208,3.3208,3.3208,0.0],["2001-04-23",3.2296,3.3246,3.2296,3.3246,1400.0],["2001-04-24",3.2296,3.2372,3.2296,3.2372,7600.0],["2001-04-25",3.2296,3.2296,3.2296,3.2296,6200.0],["2001-04-26",3.2296,3.3246,3.2296,3.2486,27000.0],["2001-04-27",3.26,3.26,3.2486,3.2486,4600.0],["2001-04-30",3.2486,3.2486,3.2486,3.2486,0.0],["2001-05-01",3.2866,3.2866,3.2866,3.2866,400.0],["2001-05-02",3.2866,3.2866,3.2866,3.2866,0.0],["2001-05-03",3.2866,3.2866,3.2866,3.2866,0.0],["2001-05-04",3.2866,3.2866,3.2866,3.2866,0.0],["2001-05-07",3.2866,3.2866,3.2866,3.2866,0.0],["2001-05-08",3.2676,3.3246,3.2486,3.2486,7400.0],["2001-05-09",3.2866,3.3246,3.2676,3.3246,4800.0],["2001-05-10",3.3208,3.3208,3.3018,3.3056,3800.0],["2001-05-11",3.3056,3.3246,3.3056,3.3246,1200.0],["2001-05-14",3.3246,3.3702,3.3056,3.3702,15000.0],["2001-05-15",3.412,3.4158,3.3702,3.4158,29600.0],["2001-05-16",3.4158,3.4158,3.374,3.4158,7600.0],["2001-05-17",3.4158,3.4158,3.4158,3.4158,0.0],["2001-05-18",3.3778,3.4158,3.3778,3.4158,1600.0],["2001-05-21",3.3968,3.4652,3.3968,3.4386,77600.0],["2001-05-22",3.4272,3.4272,3.4196,3.4196,8000.0],["2001-05-23",3.4006,3.4006,3.4006,3.4006,4000.0],["2001-05-24",3.4576,3.5145,3.4576,3.5145,1000.0],["2001-05-25",3.5145,3.5145,3.4082,3.4082,10800.0],["2001-05-29",3.4538,3.5145,3.4538,3.5145,1400.0],["2001-05-30",3.5145,3.5145,3.4196,3.4196,9200.0],["2001-05-31",3.4234,3.469,3.4234,3.469,6800.0],["2001-06-01",3.5145,3.5145,3.4234,3.4234,2800.0],["2001-06-04",3.4234,3.4955,3.2676,3.4955,2200.0],["2001-06-05",3.4196,3.4196,3.4196,3.4196,400.0],["2001-06-06",3.1726,3.3246,3.1726,3.1916,10800.0],["2001-06-07",3.2106,3.26,3.2106,3.2524,8600.0],["2001-06-08",3.3398,3.3398,3.2486,3.2486,2800.0],["2001-06-11",3.3626,3.4006,3.3284,3.4006,6000.0],["2001-06-12",3.45,3.8907,3.45,3.7995,44200.0],["2001-06-13",3.8033,3.8375,3.7995,3.8375,42800.0],["2001-06-14",3.8375,3.8603,3.8375,3.8375,8600.0],["2001-06-15",3.8375,3.8375,3.8375,3.8375,600.0],["2001-06-18",3.7995,3.8375,3.7995,3.7995,37200.0],["2001-06-19",3.7995,3.7995,3.7995,3.7995,9400.0],["2001-06-20",3.8071,3.8641,3.7995,3.8641,19000.0],["2001-06-21",3.8755,3.9515,3.8565,3.9287,51600.0],["2001-06-22",3.9211,4.2744,3.9211,4.2744,27000.0],["2001-06-25",4.1795,4.2744,4.1795,4.2744,25800.0],["2001-06-26",4.2744,4.2744,4.2744,4.2744,2000.0],["2001-06-27",4.2175,4.2593,4.2175,4.2593,10800.0],["2001-06-28",4.2213,4.2593,4.2213,4.2593,8400.0],["2001-06-29",4.2213,4.2744,4.0845,4.2555,9400.0],["2001-07-02",4.1035,4.1415,4.1035,4.1225,2600.0],["2001-07-03",4.1225,4.2706,4.1225,4.1415,21000.0],["2001-07-05",4.1415,4.1415,4.1415,4.1415,0.0],["2001-07-06",4.1491,4.1491,4.1491,4.1491,21400.0],["2001-07-09",4.1491,4.1491,4.1491,4.1491,12600.0],["2001-07-10",4.1491,4.1795,4.1491,4.1795,15800.0],["2001-07-11",4.0921,4.1301,4.0921,4.0921,4200.0],["2001-07-12",4.0921,4.1035,4.0655,4.0655,13600.0],["2001-07-13",3.9705,4.1985,3.9705,4.1795,15400.0],["2001-07-16",4.1833,4.1833,3.9895,3.9895,4400.0],["2001-07-17",4.0769,4.0769,4.0769,4.0769,9000.0],["2001-07-18",4.0655,4.0807,4.0655,4.0807,24800.0],["2001-07-19",4.0997,4.1757,3.9287,3.9287,14400.0],["2001-07-20",3.9895,4.1035,3.9895,4.0655,8800.0],["2001-07-23",4.1225,4.1985,4.1225,4.1795,16000.0],["2001-07-24",4.1909,4.1985,4.1795,4.1795,4800.0],["2001-07-25",4.1795,4.1985,4.1795,4.1985,7000.0],["2001-07-26",4.2213,4.2365,4.0085,4.0085,5200.0],["2001-07-27",4.0085,4.0085,4.0085,4.0085,0.0],["2001-07-30",3.9895,4.0275,3.9895,4.0275,2000.0],["2001-07-31",3.9895,3.9895,3.9325,3.9325,2000.0],["2001-08-01",3.9325,3.9325,3.9325,3.9325,0.0],["2001-08-02",3.9895,3.9895,3.9325,3.9325,5800.0],["2001-08-03",3.9363,3.9363,3.9363,3.9363,400.0],["2001-08-06",3.9363,3.9363,3.9363,3.9363,0.0],["2001-08-07",3.9325,3.9705,3.8945,3.8945,5200.0],["2001-08-08",3.9325,3.9325,3.9325,3.9325,4400.0],["2001-08-09",3.9895,3.9895,3.7653,3.7653,12800.0],["2001-08-10",3.7463,3.8185,3.6513,3.6513,12800.0],["2001-08-13",3.6551,3.6931,3.5981,3.6703,10200.0],["2001-08-14",3.5601,3.6665,3.5601,3.6285,24400.0],["2001-08-15",3.5563,3.6095,3.5563,3.6095,5600.0],["2001-08-16",3.5525,3.5525,3.4955,3.5145,4000.0],["2001-08-17",3.6779,3.6855,3.6779,3.6855,19800.0],["2001-08-20",3.7425,3.7805,3.6855,3.7805,5600.0],["2001-08-21",3.7919,3.7919,3.7919,3.7919,1200.0],["2001-08-22",3.7539,3.7539,3.7539,3.7539,1000.0],["2001-08-23",3.7539,3.7957,3.6969,3.7957,5400.0],["2001-08-24",3.6399,3.6399,3.469,3.469,4600.0],["2001-08-27",3.5449,3.5449,3.5449,3.5449,2400.0],["2001-08-28",3.5525,3.5525,3.4728,3.4728,6600.0],["2001-08-29",3.4614,3.4993,3.4614,3.4993,2000.0],["2001-08-30",3.4614,3.4614,3.4614,3.4614,1200.0],["2001-08-31",3.5487,3.5525,3.5487,3.5525,400.0],["2001-09-04",3.5411,3.5525,3.5411,3.5525,2200.0],["2001-09-05",3.5525,3.5525,3.5525,3.5525,0.0],["2001-09-06",3.5525,3.5525,3.5525,3.5525,0.0],["2001-09-07",3.5525,3.5525,3.5525,3.5525,200.0],["2001-09-10",3.5525,3.5829,3.5525,3.5525,3800.0],["2001-09-17",3.5525,3.5829,3.5525,3.5791,10400.0],["2001-09-18",3.5715,3.7425,3.5715,3.7425,15000.0],["2001-09-19",3.7425,3.7425,3.4006,3.4006,18800.0],["2001-09-20",3.3816,3.3816,3.3816,3.3816,3000.0],["2001-09-21",3.3816,3.4272,3.3246,3.3246,14400.0],["2001-09-24",3.2904,3.2904,3.2866,3.2866,1200.0],["2001-09-25",3.3436,3.4462,3.2866,3.4462,38800.0],["2001-09-26",3.4462,3.4462,3.4462,3.4462,0.0],["2001-09-27",3.4462,3.4462,3.4462,3.4462,0.0],["2001-09-28",3.469,3.469,3.3246,3.3246,3400.0],["2001-10-01",3.4196,3.5145,3.4196,3.4234,4800.0],["2001-10-02",3.5715,3.5715,3.469,3.469,600.0],["2001-10-03",3.469,3.469,3.469,3.469,0.0],["2001-10-04",3.4841,3.6095,3.4841,3.5525,7600.0],["2001-10-05",3.5145,3.6285,3.5145,3.6285,1600.0],["2001-10-08",3.6665,3.7045,3.6475,3.6627,3200.0],["2001-10-09",3.7361,3.7592,3.7206,3.7361,11200.0],["2001-10-10",3.7824,4.0525,3.7824,3.8982,21600.0],["2001-10-11",4.149,4.6315,4.0332,4.3034,104800.0],["2001-10-12",4.2841,4.4578,4.2841,4.4385,194000.0],["2001-10-15",4.4153,4.4153,4.2571,4.2841,26600.0],["2001-10-16",4.2648,4.4192,4.2648,4.4192,6000.0],["2001-10-17",4.342,4.342,4.342,4.342,200.0],["2001-10-18",4.342,4.342,4.1683,4.1683,34200.0],["2001-10-19",4.2069,4.2417,4.0911,4.0911,15600.0],["2001-10-22",4.2455,4.2841,4.2455,4.2841,5400.0],["2001-10-23",4.2108,4.3034,4.2108,4.3034,19200.0],["2001-10-24",4.2262,4.2648,4.2108,4.2108,8600.0],["2001-10-25",4.2571,4.2571,4.2108,4.2108,5000.0],["2001-10-26",4.2455,4.2455,4.2455,4.2455,1200.0],["2001-10-29",4.2455,4.2455,3.9213,3.9213,5200.0],["2001-10-30",4.0024,4.0024,4.0024,4.0024,400.0],["2001-10-31",4.0024,4.0024,4.0024,4.0024,0.0],["2001-11-01",4.2378,4.2378,4.0834,4.0834,4400.0],["2001-11-02",4.0525,4.5427,4.0525,4.4771,81200.0],["2001-11-05",4.535,4.5427,4.4192,4.535,25600.0],["2001-11-06",4.535,4.728,4.4964,4.5543,34200.0],["2001-11-07",4.6083,4.8052,4.6083,4.6315,9800.0],["2001-11-08",4.6894,4.6894,4.6315,4.6315,12600.0],["2001-11-09",4.5929,4.5929,4.5929,4.5929,200.0],["2001-11-12",4.5967,4.6315,4.4385,4.4385,10600.0],["2001-11-13",4.5543,4.5543,4.4385,4.4385,1000.0],["2001-11-14",4.4385,4.4385,4.3729,4.3729,2800.0],["2001-11-15",4.6238,4.6238,4.2262,4.342,35600.0],["2001-11-16",4.2069,4.3536,4.2069,4.3536,14600.0],["2001-11-19",4.4346,4.535,4.3999,4.5003,9400.0],["2001-11-20",4.6122,4.6122,4.6122,4.6122,200.0],["2001-11-21",4.6315,4.6315,4.4385,4.4964,9800.0],["2001-11-23",4.4964,4.4964,4.4964,4.4964,0.0],["2001-11-26",4.4385,4.6276,4.4385,4.6276,14200.0],["2001-11-27",4.6122,4.6122,4.4385,4.5157,2800.0],["2001-11-28",4.5157,4.5157,4.5157,4.5157,0.0],["2001-11-29",4.4617,4.6315,4.4617,4.6315,1200.0],["2001-11-30",4.5543,4.7202,4.535,4.6778,14000.0],["2001-12-03",4.728,4.728,4.6469,4.6469,2000.0],["2001-12-04",4.6122,4.6624,4.6122,4.6122,101000.0],["2001-12-05",4.6122,4.6122,4.6122,4.6122,3600.0],["2001-12-06",4.6199,4.6353,4.5929,4.5929,18600.0],["2001-12-07",4.6238,4.6894,4.6238,4.6894,7800.0],["2001-12-10",4.7704,4.782,4.6353,4.6508,12000.0],["2001-12-11",4.7009,4.7009,4.7009,4.7009,400.0],["2001-12-12",4.7009,4.7009,4.7009,4.7009,0.0],["2001-12-13",4.6315,4.6508,4.5466,4.5466,7400.0],["2001-12-14",4.5774,4.6469,4.5774,4.6469,2800.0],["2001-12-17",4.5466,4.6315,4.535,4.6315,20600.0],["2001-12-18",4.7087,4.7087,4.6315,4.6315,1400.0],["2001-12-19",4.5929,4.6508,4.5929,4.6508,1000.0],["2001-12-20",4.5852,4.5852,4.5852,4.5852,600.0],["2001-12-21",4.5736,4.6083,4.5543,4.6045,8600.0],["2001-12-24",4.6045,4.6045,4.6045,4.6045,0.0],["2001-12-26",4.6894,4.6894,4.5543,4.5543,400.0],["2001-12-27",4.728,4.728,4.5543,4.6701,3200.0],["2001-12-28",4.5543,4.6701,4.4887,4.5929,13400.0],["2001-12-31",4.5929,4.5929,4.4385,4.4617,4800.0],["2002-01-02",4.5543,4.5543,4.4385,4.4385,34600.0],["2002-01-03",4.5504,4.5929,4.4385,4.5929,14600.0],["2002-01-04",4.6315,4.7357,4.6315,4.7009,3600.0],["2002-01-07",4.701,4.8245,4.701,4.8245,11400.0],["2002-01-08",4.7125,4.7125,4.7125,4.7125,800.0],["2002-01-09",4.728,4.7434,4.728,4.7434,15400.0],["2002-01-10",4.7125,4.8245,4.7125,4.8206,9800.0],["2002-01-11",4.8322,5.0174,4.8322,5.0174,74200.0],["2002-01-14",4.8245,4.8245,4.6701,4.7859,11200.0],["2002-01-15",4.7087,4.8322,4.7048,4.8245,2000.0],["2002-01-16",4.7048,4.8631,4.7048,4.8631,27000.0],["2002-01-17",4.8052,4.9557,4.7666,4.7666,7200.0],["2002-01-18",4.728,4.9634,4.728,4.9634,9800.0],["2002-01-22",4.7666,4.7666,4.7666,4.7666,7400.0],["2002-01-23",4.8245,5.0753,4.8245,5.0753,5800.0],["2002-01-24",5.1332,5.2066,4.8823,4.8823,4200.0],["2002-01-25",5.168,5.168,4.8823,4.8823,8000.0],["2002-01-28",4.8823,4.8823,4.8823,4.8823,1600.0],["2002-01-29",5.0908,5.0908,5.0908,5.0908,200.0],["2002-01-30",5.083,5.1718,4.8823,5.0367,16200.0],["2002-01-31",4.8823,5.1988,4.8823,5.1525,7800.0],["2002-02-01",5.1101,5.1101,5.1101,5.1101,7400.0],["2002-02-04",5.0174,5.1332,5.0174,5.1332,3200.0],["2002-02-05",4.7087,5.1294,4.7087,5.1255,15600.0],["2002-02-06",5.1911,5.635,5.0946,5.5385,63600.0],["2002-02-07",5.6041,5.6041,5.2683,5.2683,21400.0],["2002-02-08",5.4034,5.5887,5.4034,5.5501,9600.0],["2002-02-11",5.5964,5.6195,5.4034,5.415,21600.0],["2002-02-12",5.4227,5.5964,5.4227,5.5964,9200.0],["2002-02-13",5.6157,5.6195,5.442,5.442,9400.0],["2002-02-14",5.442,5.442,5.4227,5.4227,5400.0],["2002-02-15",5.4265,5.4265,5.4227,5.4227,2600.0],["2002-02-19",5.4227,5.4999,5.4227,5.4999,16800.0],["2002-02-20",5.4999,5.6929,5.4999,5.6851,31000.0],["2002-02-21",5.689,5.743,5.4227,5.4227,44600.0],["2002-02-22",5.5809,5.5848,5.4227,5.4227,12800.0],["2002-02-25",5.442,5.4767,5.4034,5.4034,20000.0],["2002-02-26",5.442,5.442,5.3262,5.442,1600.0],["2002-02-27",5.3455,5.3995,5.3262,5.3455,5600.0],["2002-02-28",5.4265,5.4265,5.3455,5.3841,13200.0],["2002-03-01",5.3841,5.3841,5.3841,5.3841,0.0],["2002-03-04",5.3262,5.4343,5.2953,5.3841,40200.0],["2002-03-05",5.3146,5.442,5.3146,5.4034,33800.0],["2002-03-06",5.4034,5.5385,5.3995,5.4999,3200.0],["2002-03-07",5.4073,5.4227,5.4073,5.4227,11200.0],["2002-03-08",5.4034,5.4381,5.4034,5.4381,19000.0],["2002-03-11",5.4343,5.4613,5.3841,5.3841,9800.0],["2002-03-12",5.4806,5.4806,5.3802,5.3802,8600.0],["2002-03-13",5.4343,5.5153,5.3841,5.5153,18800.0],["2002-03-14",5.5153,5.5578,5.388,5.5192,26400.0],["2002-03-15",5.442,5.5385,5.442,5.4651,8400.0],["2002-03-18",5.5037,5.5037,5.4034,5.4497,13800.0],["2002-03-19",5.5385,5.5385,5.442,5.442,6400.0],["2002-03-20",5.442,5.442,5.442,5.442,2600.0],["2002-03-21",5.442,5.442,5.3262,5.3262,6400.0],["2002-03-22",5.3455,5.3841,5.3455,5.3841,8200.0],["2002-03-25",5.2876,5.4227,5.2876,5.2876,1400.0],["2002-03-26",5.3108,5.3841,5.3069,5.3069,9800.0],["2002-03-27",5.3378,5.3378,5.3069,5.3069,1600.0],["2002-03-28",5.3687,5.3841,5.3069,5.3841,52000.0],["2002-04-01",5.3455,5.3687,5.3455,5.3455,8000.0],["2002-04-02",5.3455,5.3455,5.3455,5.3455,0.0],["2002-04-03",5.3455,5.442,5.3455,5.4034,11200.0],["2002-04-04",5.4999,5.6736,5.4304,5.6157,7000.0],["2002-04-05",5.6002,5.6311,5.415,5.6311,7400.0],["2002-04-08",5.6311,5.6311,5.6311,5.6311,0.0],["2002-04-09",5.5192,5.5964,5.4227,5.4227,11800.0],["2002-04-10",5.5578,5.5578,5.5578,5.5578,600.0],["2002-04-11",5.4265,5.4265,5.4227,5.4227,4800.0],["2002-04-12",5.4227,5.5153,5.4227,5.5153,11400.0],["2002-04-15",5.442,5.5192,5.442,5.5192,2800.0],["2002-04-16",5.496,5.5192,5.4806,5.5192,3000.0],["2002-04-17",5.4844,5.5964,5.4227,5.4227,24200.0],["2002-04-18",5.4227,5.4999,5.4227,5.4999,12200.0],["2002-04-19",5.5964,5.5964,5.5732,5.5771,5000.0],["2002-04-22",5.4999,5.5385,5.4999,5.4999,11800.0],["2002-04-23",5.4999,5.4999,5.4613,5.4613,4800.0],["2002-04-24",5.4227,5.4999,5.4227,5.4999,1800.0],["2002-04-25",5.4806,5.5192,5.4806,5.4999,10200.0],["2002-04-26",5.4651,5.496,5.3069,5.496,12200.0],["2002-04-29",5.496,5.4999,5.4806,5.4999,5600.0],["2002-04-30",5.4806,5.4806,5.4806,5.4806,1800.0],["2002-05-01",5.4806,5.496,5.4806,5.496,1200.0],["2002-05-02",5.4806,5.6311,5.4227,5.5848,31400.0],["2002-05-03",5.6465,5.6504,5.5964,5.5964,6000.0],["2002-05-06",5.5964,5.5964,5.5578,5.5771,60000.0],["2002-05-07",5.4922,5.6002,5.4883,5.4883,70000.0],["2002-05-08",5.3648,5.5385,5.3648,5.5385,4400.0],["2002-05-09",5.5964,5.5964,5.4651,5.4651,10600.0],["2002-05-10",5.6118,5.6118,5.3725,5.3725,13200.0],["2002-05-13",5.3455,5.4034,5.3455,5.3494,10600.0],["2002-05-14",5.3494,5.3494,5.2876,5.2876,11000.0],["2002-05-15",5.249,5.249,5.0946,5.0946,3200.0],["2002-05-16",5.056,5.056,4.8399,4.8399,4200.0],["2002-05-17",4.8631,4.9325,4.8631,4.8631,10600.0],["2002-05-20",4.8631,4.8631,4.7087,4.7859,18200.0],["2002-05-21",4.9402,5.3262,4.8206,5.1525,82200.0],["2002-05-22",5.1525,5.1525,5.1525,5.1525,0.0],["2002-05-23",5.0367,5.0367,4.9402,5.0174,9600.0],["2002-05-24",5.0367,5.2683,5.0367,5.1023,27400.0],["2002-05-28",5.1332,5.1911,5.1332,5.1371,12800.0],["2002-05-29",5.1371,5.1911,5.1371,5.1873,10600.0],["2002-05-30",5.1911,5.1911,5.1834,5.1911,55400.0],["2002-05-31",5.195,5.3841,5.195,5.3841,7200.0],["2002-06-03",5.442,5.442,5.2104,5.442,7800.0],["2002-06-04",5.2644,5.4574,5.2644,5.4458,17600.0],["2002-06-05",5.4806,5.4806,5.4806,5.4806,1400.0],["2002-06-06",5.3841,5.523,5.3841,5.4999,21200.0],["2002-06-07",5.3069,5.523,5.303,5.523,3800.0],["2002-06-10",5.523,5.5964,5.4034,5.4767,23200.0],["2002-06-11",5.4999,5.4999,5.2683,5.2876,31600.0],["2002-06-12",5.2529,5.2529,4.975,4.975,4200.0],["2002-06-13",5.1718,5.3918,5.1718,5.3918,16200.0],["2002-06-14",5.2915,5.3262,5.2915,5.3262,2400.0],["2002-06-17",5.3262,5.4073,5.3262,5.3648,11600.0],["2002-06-18",5.3648,5.442,5.3455,5.3648,8800.0],["2002-06-19",5.3262,5.3918,5.3262,5.3648,22800.0],["2002-06-20",5.3648,5.3918,5.3648,5.3841,18200.0],["2002-06-21",5.3648,5.3918,5.3648,5.3648,22000.0],["2002-06-24",5.3648,5.3648,5.3494,5.3571,11200.0],["2002-06-25",5.3494,5.3494,5.2143,5.2143,29000.0],["2002-06-26",5.2143,5.2722,5.2104,5.2722,13600.0],["2002-06-27",5.2683,5.2683,5.0985,5.1718,16800.0],["2002-06-28",5.1332,5.1795,5.0136,5.0136,11200.0],["2002-07-01",5.0174,5.0174,5.0174,5.0174,1800.0],["2002-07-02",5.0213,5.2259,5.0174,5.2259,3400.0],["2002-07-03",5.2259,5.2259,5.2259,5.2259,0.0],["2002-07-05",5.2259,5.2259,5.2259,5.2259,0.0],["2002-07-08",4.9827,5.2452,4.9827,5.2452,3000.0],["2002-07-09",4.9788,5.3262,4.9788,5.3262,12800.0],["2002-07-10",5.3455,5.3455,5.3069,5.3416,5000.0],["2002-07-11",5.3494,5.3494,5.1487,5.1487,5600.0],["2002-07-12",5.1294,5.3416,5.1294,5.1294,3000.0],["2002-07-15",5.1911,5.1911,5.1101,5.1332,1000.0],["2002-07-16",5.1332,5.1332,5.1332,5.1332,0.0],["2002-07-17",5.1332,5.1332,5.1332,5.1332,0.0],["2002-07-18",5.1332,5.1332,5.1332,5.1332,1600.0],["2002-07-19",5.0367,5.0406,4.9788,4.9788,6400.0],["2002-07-22",5.0599,5.0946,4.9209,5.0946,5600.0],["2002-07-23",4.9209,4.9209,4.8438,4.9016,11200.0],["2002-07-24",4.8438,4.8438,4.6817,4.6817,2400.0],["2002-07-25",4.6817,4.6817,4.6817,4.6817,2000.0],["2002-07-26",4.8438,4.8438,4.8438,4.8438,200.0],["2002-07-29",4.6817,4.7087,4.6701,4.7087,800.0],["2002-07-30",4.6894,4.6894,4.4964,4.6122,26400.0],["2002-07-31",4.6122,4.6701,4.6122,4.6122,2400.0],["2002-08-01",4.6122,4.6122,4.6122,4.6122,0.0],["2002-08-02",4.7241,4.7859,4.6508,4.6508,8600.0],["2002-08-05",4.6546,4.8052,4.6508,4.8052,5600.0],["2002-08-06",4.8052,4.8052,4.8052,4.8052,800.0],["2002-08-07",4.8052,4.8129,4.8052,4.8052,6600.0],["2002-08-08",4.8245,4.8631,4.8245,4.8631,10000.0],["2002-08-09",4.8785,4.8785,4.8785,4.8785,1000.0],["2002-08-12",4.8245,4.8283,4.8245,4.8283,1800.0],["2002-08-13",4.8245,4.8978,4.7859,4.7859,11800.0],["2002-08-14",4.7666,4.7859,4.7666,4.7666,28800.0],["2002-08-15",4.7704,4.7704,4.6122,4.6122,52200.0],["2002-08-16",4.5967,4.701,4.5929,4.5929,1200.0],["2002-08-19",4.5929,4.6006,4.5929,4.5929,4200.0],["2002-08-20",4.5813,4.6508,4.5273,4.5273,39800.0],["2002-08-21",4.5157,4.6315,4.2301,4.2455,49200.0],["2002-08-22",4.2841,4.2841,4.0139,4.0139,8000.0],["2002-08-23",3.9368,4.1336,3.9368,3.9368,3600.0],["2002-08-26",3.9368,3.9368,3.6473,3.6473,7600.0],["2002-08-27",3.6975,3.7245,3.6975,3.7168,11400.0],["2002-08-28",3.7438,3.7438,3.6473,3.7438,1000.0],["2002-08-29",3.8557,3.8557,3.7631,3.7631,5400.0],["2002-08-30",3.7978,3.8596,3.7631,3.7631,4200.0],["2002-09-03",3.7631,3.7631,3.6666,3.6666,14200.0],["2002-09-04",3.6164,3.6627,3.4389,3.4389,10400.0],["2002-09-05",3.4775,3.8364,3.4775,3.8364,24200.0],["2002-09-06",3.5894,3.5894,3.5894,3.5894,1200.0],["2002-09-09",3.5392,3.5392,3.4929,3.4929,4800.0],["2002-09-10",3.5701,3.5701,3.5701,3.5701,1400.0],["2002-09-11",3.5701,3.5701,3.5701,3.5701,0.0],["2002-09-12",3.5122,3.5392,3.4736,3.5392,6200.0],["2002-09-13",3.4273,3.4273,3.4273,3.4273,600.0],["2002-09-16",3.4775,4.176,3.4775,3.4775,8800.0],["2002-09-17",3.4929,3.4929,3.4813,3.4813,4600.0],["2002-09-18",3.4543,3.628,3.2806,3.4389,4800.0],["2002-09-19",3.2034,3.2034,3.1262,3.1262,800.0],["2002-09-20",3.1262,3.1262,3.1262,3.1262,0.0],["2002-09-23",3.3964,3.3964,3.2034,3.2034,11400.0],["2002-09-24",3.2073,3.2073,3.0877,3.0877,52400.0],["2002-09-25",3.0105,3.0105,2.9063,2.9063,800.0],["2002-09-26",2.9063,2.9063,2.9063,2.9063,29400.0],["2002-09-27",2.8561,3.0105,2.7442,2.9101,11600.0],["2002-09-30",2.914,3.0259,2.8175,2.8175,11000.0],["2002-10-01",2.7789,3.0298,2.7442,3.0298,3000.0],["2002-10-02",3.1185,3.1185,3.1185,3.1185,1000.0],["2002-10-03",3.0799,3.0877,3.0799,3.0877,1800.0],["2002-10-04",3.0645,3.0645,2.7403,2.7403,8800.0],["2002-10-07",2.7982,2.8252,2.7982,2.8252,2600.0],["2002-10-08",3.1483,3.1483,2.7306,2.7306,18400.0],["2002-10-09",2.7858,2.7858,2.5888,2.5888,4400.0],["2002-10-10",2.5612,2.5612,2.309,2.4115,138600.0],["2002-10-11",2.4312,2.5612,2.3642,2.5612,8800.0],["2002-10-14",2.51,2.5612,2.51,2.5415,5000.0],["2002-10-15",2.5612,3.1522,2.5218,3.105,29200.0],["2002-10-16",2.8173,2.9552,2.64,2.9552,13200.0],["2002-10-17",3.0143,3.0143,2.7937,2.8055,16200.0],["2002-10-18",3.0616,3.0616,2.8567,2.9079,39800.0],["2002-10-21",2.9079,2.9079,2.9079,2.9079,0.0],["2002-10-22",2.9079,2.9079,2.9079,2.9079,0.0],["2002-10-23",3.1483,3.2902,3.0537,3.1522,23000.0],["2002-10-24",3.1562,3.2508,3.1522,3.1562,8400.0],["2002-10-25",3.1483,3.2468,3.1483,3.1759,3000.0],["2002-10-28",3.1522,3.1719,3.1522,3.1719,13600.0],["2002-10-29",3.1719,3.1719,3.1719,3.1719,0.0],["2002-10-30",3.1562,3.1562,3.1562,3.1562,800.0],["2002-10-31",3.2468,3.3099,3.2468,3.2823,3800.0],["2002-11-01",3.6724,3.9718,3.6645,3.9403,11600.0],["2002-11-04",3.7433,3.7433,3.7433,3.7433,2000.0],["2002-11-05",3.8379,3.9403,3.8379,3.9206,9000.0],["2002-11-06",3.9403,3.9403,3.8694,3.8694,8600.0],["2002-11-07",3.8615,3.8654,3.8103,3.8103,4000.0],["2002-11-08",3.7078,3.7118,3.7078,3.7118,3200.0],["2002-11-11",3.7039,3.7157,3.7039,3.7118,5800.0],["2002-11-12",3.7039,3.7118,3.5069,3.6605,14800.0],["2002-11-13",3.4675,3.4714,3.3138,3.3138,18800.0],["2002-11-14",3.3099,3.3493,3.2114,3.3493,50800.0],["2002-11-15",3.2547,3.2547,3.2311,3.2508,2400.0],["2002-11-18",3.2311,3.2311,3.1128,3.1207,5400.0],["2002-11-19",3.1207,3.1207,3.1207,3.1207,0.0],["2002-11-20",3.1719,3.1719,3.1522,3.1601,1800.0],["2002-11-21",3.2074,3.2074,3.0734,3.0734,53800.0],["2002-11-22",2.9749,2.9907,2.9355,2.9355,6800.0],["2002-11-25",2.9986,3.1128,2.9355,2.9355,6000.0],["2002-11-26",2.9198,2.9355,2.9198,2.9355,50200.0],["2002-11-27",2.9552,2.9552,2.9474,2.9474,8600.0],["2002-11-29",2.9158,2.9158,2.9158,2.9158,800.0],["2002-12-02",2.9355,2.9395,2.904,2.904,7000.0],["2002-12-03",2.9237,2.9237,2.8567,2.8567,7000.0],["2002-12-04",2.9237,3.1128,2.6597,2.6794,14000.0],["2002-12-05",2.6439,2.7188,2.6203,2.6479,37400.0],["2002-12-06",2.6755,2.6755,2.6479,2.6479,5400.0],["2002-12-09",2.707,2.7976,2.6518,2.6518,15400.0],["2002-12-10",2.7149,2.7858,2.64,2.774,13800.0],["2002-12-11",2.774,2.774,2.7582,2.7622,1600.0],["2002-12-12",2.7582,2.8725,2.7582,2.8567,15800.0],["2002-12-13",2.8961,2.9986,2.8961,2.9986,10400.0],["2002-12-16",2.9474,2.9749,2.8567,2.8567,60200.0],["2002-12-17",2.8607,2.8607,2.8488,2.8488,1400.0],["2002-12-18",2.8016,3.0537,2.7582,2.8646,61200.0],["2002-12-19",2.9001,2.9001,2.7582,2.7582,13600.0],["2002-12-20",2.8488,2.8528,2.7622,2.8528,8800.0],["2002-12-23",2.774,3.1483,2.774,3.1483,27200.0],["2002-12-24",3.1798,3.1838,3.1798,3.1838,1000.0],["2002-12-26",3.1404,3.1404,3.0537,3.0537,5800.0],["2002-12-27",2.8173,2.8488,2.8173,2.8173,9000.0],["2002-12-30",2.7897,2.9789,2.7897,2.9789,16600.0],["2002-12-31",2.9316,3.0892,2.7582,3.0734,4600.0],["2003-01-02",3.038,3.101,2.7582,2.7779,18600.0],["2003-01-03",3.034,3.034,2.9946,3.034,4600.0],["2003-01-06",2.9749,2.9749,2.8252,2.8528,7000.0],["2003-01-07",2.9355,2.9355,2.7582,2.8173,32800.0],["2003-01-08",2.9119,2.9828,2.9119,2.9789,8800.0],["2003-01-09",3.0143,3.2508,3.0104,3.2508,11200.0],["2003-01-10",3.1798,4.1019,3.1798,3.4438,42800.0],["2003-01-13",3.4596,3.6408,3.4596,3.6369,6400.0],["2003-01-14",3.4911,3.6645,3.4911,3.6645,3200.0],["2003-01-15",3.6645,3.6645,3.6645,3.6645,0.0],["2003-01-16",3.6172,3.6172,3.1089,3.1956,15600.0],["2003-01-17",3.0301,3.1483,3.0301,3.1483,3000.0],["2003-01-21",3.0892,3.1483,3.0853,3.1483,4200.0],["2003-01-22",3.0853,3.1719,3.0537,3.1719,7800.0],["2003-01-23",3.2232,3.2232,3.2232,3.2232,200.0],["2003-01-24",3.1956,3.1956,3.1917,3.1917,800.0],["2003-01-27",3.1995,3.1995,3.1956,3.1956,3600.0],["2003-01-28",3.1601,3.1838,3.1601,3.1838,2800.0],["2003-01-29",3.168,3.168,3.1641,3.1641,2000.0],["2003-01-30",3.1641,3.1641,3.1641,3.1641,0.0],["2003-01-31",3.168,3.168,3.168,3.168,600.0],["2003-02-03",3.168,3.168,3.168,3.168,0.0],["2003-02-04",3.1719,3.2035,3.1641,3.2035,4600.0],["2003-02-05",3.2311,3.2311,3.168,3.168,1400.0],["2003-02-06",3.1641,3.1641,3.1641,3.1641,200.0],["2003-02-07",3.1522,3.1522,3.1522,3.1522,5600.0],["2003-02-10",3.1522,3.1522,3.1522,3.1522,0.0],["2003-02-11",3.1522,3.1522,3.1286,3.1286,3800.0],["2003-02-12",3.1444,3.1522,3.1325,3.1483,15200.0],["2003-02-13",3.1483,3.1483,3.1483,3.1483,400.0],["2003-02-14",3.0853,3.1444,3.0853,3.1444,400.0],["2003-02-18",3.1483,3.1483,3.0931,3.0931,1200.0],["2003-02-19",3.0931,3.0931,3.0931,3.0931,0.0],["2003-02-20",3.0931,3.0931,3.0931,3.0931,0.0],["2003-02-21",3.1168,3.1168,3.0853,3.0971,2600.0],["2003-02-24",3.1483,3.1483,3.0853,3.1483,3800.0],["2003-02-25",3.0813,3.105,3.0813,3.0813,20000.0],["2003-02-26",3.0813,3.0813,3.0813,3.0813,0.0],["2003-02-27",3.0853,3.0853,2.8764,2.9513,10200.0],["2003-02-28",2.9119,2.9119,2.9119,2.9119,800.0],["2003-03-03",2.9119,2.9119,2.8764,2.8961,4200.0],["2003-03-04",2.8764,2.8764,2.7819,2.7976,4000.0],["2003-03-05",2.7819,2.7819,2.7819,2.7819,800.0],["2003-03-06",2.7897,2.7897,2.7819,2.7819,1400.0],["2003-03-07",2.7976,2.7976,2.7976,2.7976,400.0],["2003-03-10",2.8173,2.8528,2.8016,2.8528,1400.0],["2003-03-11",2.8528,2.8528,2.8528,2.8528,0.0],["2003-03-12",2.8528,2.8528,2.8528,2.8528,0.0],["2003-03-13",2.8094,2.8094,2.8094,2.8094,200.0],["2003-03-14",2.7858,2.7897,2.7582,2.7582,17400.0],["2003-03-17",2.6755,2.7228,2.6755,2.7188,5200.0],["2003-03-18",2.7149,2.7306,2.707,2.707,4000.0],["2003-03-19",2.6834,2.6834,2.6794,2.6794,2400.0],["2003-03-20",2.6676,2.7149,2.6597,2.6597,7600.0],["2003-03-21",2.6597,2.6597,2.3484,2.4272,53000.0],["2003-03-24",2.4272,2.4272,2.4272,2.4272,0.0],["2003-03-25",2.4863,2.5218,2.4627,2.4666,338200.0],["2003-03-26",2.4666,2.4666,2.4666,2.4666,0.0],["2003-03-27",2.5809,2.64,2.5612,2.5612,197800.0],["2003-03-28",2.5612,2.5809,2.5612,2.5809,3000.0],["2003-03-31",2.5809,2.5809,2.5809,2.5809,0.0],["2003-04-01",2.5888,2.5888,2.5573,2.5573,2000.0],["2003-04-02",2.5612,2.6124,2.5612,2.6124,9800.0],["2003-04-03",2.6242,2.6242,2.6203,2.6203,2000.0],["2003-04-04",2.6361,2.6518,2.6361,2.64,9600.0],["2003-04-07",2.64,2.64,2.64,2.64,0.0],["2003-04-08",2.64,2.6676,2.64,2.6676,800.0],["2003-04-09",2.6676,2.6676,2.6676,2.6676,0.0],["2003-04-10",2.6676,2.6676,2.6676,2.6676,0.0],["2003-04-11",2.6676,2.6952,2.6597,2.6794,3600.0],["2003-04-14",2.7109,2.7385,2.6991,2.6991,222200.0],["2003-04-15",2.7582,2.77,2.7582,2.77,1800.0],["2003-04-16",2.774,2.774,2.774,2.774,3400.0],["2003-04-17",2.7858,2.7858,2.7858,2.7858,600.0],["2003-04-21",2.7858,2.8449,2.7858,2.7976,9800.0],["2003-04-22",2.8331,2.8331,2.8331,2.8331,1600.0],["2003-04-23",2.8213,2.8213,2.8213,2.8213,200.0],["2003-04-24",2.7858,2.8331,2.7188,2.7188,6200.0],["2003-04-25",2.8016,2.841,2.8016,2.8173,3200.0],["2003-04-28",2.8173,2.8173,2.7897,2.7897,2200.0],["2003-04-29",2.8252,2.8252,2.7779,2.7937,5000.0],["2003-04-30",2.7622,2.7622,2.7188,2.7622,3000.0],["2003-05-01",2.7228,2.7779,2.7228,2.7779,600.0],["2003-05-02",2.7779,2.7779,2.7779,2.7779,0.0],["2003-05-05",2.7188,2.837,2.7149,2.837,32400.0],["2003-05-06",2.837,2.8646,2.837,2.841,8000.0],["2003-05-07",2.8764,2.8961,2.8764,2.8961,4200.0],["2003-05-08",2.8764,2.8764,2.8173,2.8173,14000.0],["2003-05-09",2.8173,2.8173,2.8173,2.8173,600.0],["2003-05-12",2.8607,2.8607,2.8173,2.8252,4200.0],["2003-05-13",2.8488,2.8488,2.8291,2.8291,1000.0],["2003-05-14",2.8134,2.8134,2.8134,2.8134,400.0],["2003-05-15",2.8134,3.0143,2.8134,3.0143,9800.0],["2003-05-16",3.034,3.0734,3.034,3.0734,2400.0],["2003-05-19",3.0734,3.0734,3.0734,3.0734,0.0],["2003-05-20",3.0931,3.0931,3.0931,3.0931,200.0],["2003-05-21",3.0892,3.0892,3.0537,3.0537,6600.0],["2003-05-22",2.9789,2.9789,2.8134,2.8291,5200.0],["2003-05-23",2.9355,2.9355,2.8567,2.8567,7800.0],["2003-05-27",2.9079,2.9395,2.9001,2.9395,11600.0],["2003-05-28",2.9237,2.9237,2.8882,2.8882,2400.0],["2003-05-29",2.8882,2.8882,2.8567,2.8567,1400.0],["2003-05-30",2.9237,2.9552,2.8173,2.9552,19600.0],["2003-06-02",2.9552,2.9552,2.9552,2.9552,0.0],["2003-06-03",2.9749,2.9749,2.971,2.9749,1800.0],["2003-06-04",2.9749,2.9749,2.9749,2.9749,0.0],["2003-06-05",3.038,3.1089,3.038,3.1089,1600.0],["2003-06-06",3.0931,3.3453,3.0931,3.3453,14200.0],["2003-06-09",3.2389,3.3493,3.2389,3.3493,10000.0],["2003-06-10",3.2705,3.3099,3.1562,3.1562,5000.0],["2003-06-11",3.2232,3.2902,3.2232,3.2902,2800.0],["2003-06-12",3.3493,3.4202,3.3374,3.4202,4400.0],["2003-06-13",3.4281,3.6093,3.4281,3.5857,10000.0],["2003-06-16",3.5699,3.5699,3.566,3.566,4000.0],["2003-06-17",3.5463,3.6172,3.5226,3.6172,1400.0],["2003-06-18",3.4438,3.4438,3.4438,3.4438,200.0],["2003-06-19",3.4438,3.4438,3.4438,3.4438,0.0],["2003-06-20",3.5423,3.5423,3.5423,3.5423,400.0],["2003-06-23",3.4557,3.4557,3.4557,3.4557,400.0],["2003-06-24",3.3965,3.3965,3.3965,3.3965,2000.0],["2003-06-25",3.4123,3.5187,3.3965,3.4793,11800.0],["2003-06-26",3.4793,3.4793,3.4793,3.4793,0.0],["2003-06-27",3.4793,3.4793,3.4793,3.4793,0.0],["2003-06-30",3.4793,3.4793,3.4793,3.4793,0.0],["2003-07-01",3.4872,3.4872,3.3532,3.3611,5000.0],["2003-07-02",3.3611,3.7354,3.3611,3.7354,13400.0],["2003-07-03",3.7394,3.7394,3.7236,3.7275,2800.0],["2003-07-07",3.6724,3.7236,3.629,3.629,8200.0],["2003-07-08",3.6842,3.6842,3.6842,3.6842,1600.0],["2003-07-09",3.7157,3.7236,3.7157,3.7236,1800.0],["2003-07-10",3.7354,3.7433,3.7039,3.7039,1600.0],["2003-07-11",3.7039,3.7039,3.7039,3.7039,0.0],["2003-07-14",3.8339,3.8339,3.6645,3.6645,4600.0],["2003-07-15",3.6645,3.6645,3.5463,3.5463,2200.0],["2003-07-16",3.499,3.499,3.4872,3.4872,3000.0],["2003-07-17",3.4596,3.4596,3.4596,3.4596,1000.0],["2003-07-18",3.4596,3.4596,3.3611,3.4202,5400.0],["2003-07-21",3.4281,3.4281,3.4281,3.4281,1000.0],["2003-07-22",3.3768,3.432,3.3768,3.432,800.0],["2003-07-23",3.3611,3.3611,3.3611,3.3611,1000.0],["2003-07-24",3.3571,3.3571,3.3571,3.3571,4000.0],["2003-07-25",3.3571,3.4123,3.3571,3.4123,4800.0],["2003-07-28",3.4123,3.4123,3.4123,3.4123,2800.0],["2003-07-29",3.4084,3.4084,3.3887,3.3887,1400.0],["2003-07-30",3.3887,3.3887,3.3887,3.3887,2000.0],["2003-07-31",3.3532,3.3532,3.0734,3.0734,17600.0],["2003-08-01",3.101,3.1128,3.0537,3.1128,4800.0],["2003-08-04",3.2114,3.2114,3.1128,3.1325,4600.0],["2003-08-05",3.1325,3.1325,3.1325,3.1325,0.0],["2003-08-06",3.1956,3.2705,3.1838,3.2389,1600.0],["2003-08-07",3.2389,3.2389,3.2389,3.2389,0.0],["2003-08-08",3.2389,3.2389,3.2389,3.2389,0.0],["2003-08-11",3.1877,3.1877,3.1877,3.1877,400.0],["2003-08-12",3.1877,3.1877,3.1877,3.1877,0.0],["2003-08-13",3.2902,3.2902,3.2468,3.2468,15400.0],["2003-08-14",3.2468,3.2468,3.2468,3.2468,0.0],["2003-08-15",3.2468,3.2468,3.2468,3.2468,0.0],["2003-08-18",3.3217,3.3256,3.3217,3.3217,1200.0],["2003-08-19",3.3217,3.3217,3.3217,3.3217,0.0],["2003-08-20",3.3217,3.3217,3.3217,3.3217,0.0],["2003-08-21",3.2705,3.2705,3.2665,3.2705,9600.0],["2003-08-22",3.2665,3.2665,3.2232,3.2232,2800.0],["2003-08-25",3.2508,3.3296,3.2508,3.2547,3200.0],["2003-08-26",3.2429,3.3217,3.2429,3.3099,2800.0],["2003-08-27",3.3099,3.4478,3.2232,3.4478,8800.0],["2003-08-28",3.3099,3.4478,3.2311,3.3808,14000.0],["2003-08-29",3.3374,3.3374,3.3374,3.3374,200.0],["2003-09-02",3.4241,3.4241,3.4241,3.4241,1200.0],["2003-09-03",3.4241,3.4241,3.4241,3.4241,0.0],["2003-09-04",3.4241,3.4241,3.4241,3.4241,0.0],["2003-09-05",3.3808,3.3808,3.3808,3.3808,2000.0],["2003-09-08",3.3335,3.3808,3.3296,3.3768,6800.0],["2003-09-09",3.3768,3.3768,3.3768,3.3768,0.0],["2003-09-10",3.3768,3.3768,3.3768,3.3768,0.0],["2003-09-11",3.3768,3.3808,3.3611,3.3611,2000.0],["2003-09-12",3.3611,3.3611,3.3611,3.3611,0.0],["2003-09-15",3.365,3.365,3.3611,3.3611,3200.0],["2003-09-16",3.3965,3.3965,3.3374,3.3374,5000.0],["2003-09-17",3.3493,3.4202,3.3493,3.4202,17200.0],["2003-09-18",3.4596,3.5502,3.4596,3.5502,7200.0],["2003-09-19",3.5502,3.5502,3.5502,3.5502,0.0],["2003-09-22",3.5187,3.5187,3.5069,3.5069,3000.0],["2003-09-23",3.5384,3.5463,3.5384,3.5463,5400.0],["2003-09-24",3.5423,3.566,3.5423,3.566,9400.0],["2003-09-25",3.566,3.566,3.566,3.566,0.0],["2003-09-26",3.5108,3.5108,3.5108,3.5108,2200.0],["2003-09-29",3.5226,3.5226,3.5187,3.5187,1800.0],["2003-09-30",3.5187,3.5187,3.5069,3.5187,1400.0],["2003-10-01",3.5857,3.5857,3.5857,3.5857,200.0],["2003-10-02",3.5857,3.5975,3.5857,3.5936,3400.0],["2003-10-03",3.6054,3.6054,3.6054,3.6054,200.0],["2003-10-06",3.6645,3.6645,3.5936,3.6014,18800.0],["2003-10-07",3.566,3.566,3.566,3.566,3000.0],["2003-10-08",3.5059,3.5059,3.5059,3.5059,200.0],["2003-10-09",3.5259,3.5259,3.4939,3.5059,4600.0],["2003-10-10",3.5059,3.5059,3.5059,3.5059,0.0],["2003-10-13",3.5099,3.5459,3.5059,3.5059,4200.0],["2003-10-14",3.5099,3.5099,3.5099,3.5099,2200.0],["2003-10-15",3.566,3.566,3.5459,3.55,3000.0],["2003-10-16",3.5059,3.5059,3.5059,3.5059,600.0],["2003-10-17",3.6301,3.6301,3.6301,3.6301,200.0],["2003-10-20",3.6381,3.6381,3.6381,3.6381,400.0],["2003-10-21",3.6381,3.8464,3.5339,3.8464,7400.0],["2003-10-22",3.8464,3.8585,3.586,3.586,3200.0],["2003-10-23",3.8344,3.9025,3.8344,3.9025,2200.0],["2003-10-24",3.8665,3.8665,3.8665,3.8665,8600.0],["2003-10-27",3.8665,3.8665,3.8665,3.8665,3800.0],["2003-10-28",3.8665,3.8665,3.6782,3.6782,3200.0],["2003-10-29",3.8545,3.9025,3.7703,3.7904,5400.0],["2003-10-30",3.8785,3.8785,3.8505,3.8505,57200.0],["2003-10-31",3.8505,3.8505,3.8505,3.8505,0.0],["2003-11-03",3.9066,3.9226,3.8745,3.9226,21200.0],["2003-11-04",3.9266,3.9266,3.9266,3.9266,1000.0],["2003-11-05",3.8705,3.8705,3.8705,3.8705,600.0],["2003-11-06",3.9667,4.0468,3.9266,4.0107,35000.0],["2003-11-07",3.9947,4.147,3.6902,4.147,31600.0],["2003-11-10",4.1269,4.1429,4.1069,4.1429,3000.0],["2003-11-11",4.0107,4.1429,4.0107,4.1429,10800.0],["2003-11-12",4.1429,4.2431,4.1429,4.2071,8200.0],["2003-11-13",4.2631,4.2672,4.195,4.199,5400.0],["2003-11-14",4.2672,4.5677,4.2672,4.5677,14600.0],["2003-11-17",4.4274,4.6478,4.4274,4.6077,15400.0],["2003-11-18",4.6278,4.6839,4.5396,4.6077,19000.0],["2003-11-19",4.5276,4.5877,4.4875,4.4875,9400.0],["2003-11-20",4.4074,4.7079,4.4074,4.7079,32600.0],["2003-11-21",4.6678,4.6879,4.4875,4.6879,3400.0],["2003-11-24",4.7079,4.78,4.5276,4.78,7800.0],["2003-11-25",4.6077,4.764,4.6077,4.764,4200.0],["2003-11-26",4.8,4.8882,4.6077,4.6077,4200.0],["2003-11-28",4.7279,4.7279,4.7279,4.7279,1000.0],["2003-12-01",4.5717,4.6678,4.5717,4.6678,1400.0],["2003-12-02",4.6879,4.8081,4.6678,4.7279,6400.0],["2003-12-03",4.6718,4.6718,4.6678,4.6678,800.0],["2003-12-04",4.8041,4.8081,4.7319,4.7319,5400.0],["2003-12-05",4.7319,4.7319,4.7319,4.7319,0.0],["2003-12-08",4.772,4.8081,4.7359,4.8,6800.0],["2003-12-09",4.8,4.8081,4.7359,4.8081,3600.0],["2003-12-10",4.5116,4.8,4.4114,4.6879,68200.0],["2003-12-11",4.8,4.8,4.8,4.8,200.0],["2003-12-12",4.8,4.8,4.768,4.8,1000.0],["2003-12-15",4.8041,5.1006,4.756,5.1006,13000.0],["2003-12-16",5.0244,5.0244,4.8241,4.9403,4200.0],["2003-12-17",4.752,4.8722,4.748,4.76,3600.0],["2003-12-18",5.0685,5.0685,4.6678,4.6879,6000.0],["2003-12-19",5.1006,5.2087,4.8882,5.2087,3000.0],["2003-12-22",5.2087,5.5493,5.2087,5.5493,20800.0],["2003-12-23",5.369,5.8899,5.369,5.8137,17200.0],["2003-12-24",5.8498,6.0662,5.8498,5.8899,9200.0],["2003-12-26",6.0582,6.8515,6.0582,6.7714,22200.0],["2003-12-29",6.9517,7.3964,6.4107,6.4107,100800.0],["2003-12-30",6.0101,6.3707,5.7296,6.3066,25600.0],["2003-12-31",6.4108,6.4108,6.0341,6.3106,11200.0],["2004-01-02",6.3146,6.3146,5.9099,6.0301,8000.0],["2004-01-05",5.8698,6.1102,5.8698,6.0902,13400.0],["2004-01-06",6.0902,6.1784,5.8698,6.0702,27400.0],["2004-01-07",6.0101,6.3106,5.95,5.95,9800.0],["2004-01-08",6.3506,6.7914,6.3106,6.5991,35000.0],["2004-01-09",6.6512,6.7513,6.4909,6.4909,20600.0],["2004-01-12",6.6271,6.8315,6.6271,6.7313,75600.0],["2004-01-13",6.7313,7.8732,6.6912,7.8652,244600.0],["2004-01-14",8.0054,8.935,7.9333,8.8709,490000.0],["2004-01-15",8.6946,8.8949,7.8732,8.6265,276200.0],["2004-01-16",8.8068,8.8068,8.4141,8.6064,111400.0],["2004-01-20",9.5761,9.8525,9.2555,9.52,299200.0],["2004-01-21",9.4158,9.8966,8.9149,9.1914,99600.0],["2004-01-22",8.4902,9.4879,8.4542,8.5744,127600.0],["2004-01-23",8.5143,9.0071,8.4582,8.6425,70000.0],["2004-01-26",8.5944,8.6345,8.1376,8.4702,66200.0],["2004-01-27",8.6345,9.536,8.5143,9.4679,154400.0],["2004-01-28",9.5961,10.8943,9.536,9.8165,412000.0],["2004-01-29",10.5978,10.706,9.2756,9.9006,233400.0],["2004-01-30",10.2973,10.2973,9.1594,9.6362,69400.0],["2004-02-02",9.7884,9.8165,9.4198,9.7764,62200.0],["2004-02-03",9.8565,10.5377,9.4559,10.3814,184600.0],["2004-02-04",10.1851,10.5978,9.9126,10.5657,126800.0],["2004-02-05",10.718,10.762,9.7844,10.6058,201200.0],["2004-02-06",10.5817,10.6378,10.2612,10.4135,103000.0],["2004-02-09",10.4375,10.4375,10.0769,10.3053,181600.0],["2004-02-10",10.5377,10.5377,9.0472,9.2996,305000.0],["2004-02-11",9.4358,9.8806,9.0392,9.5761,113000.0],["2004-02-12",9.7604,9.7604,9.3116,9.4078,34400.0],["2004-02-13",9.3196,9.9086,8.9069,9.0552,61200.0],["2004-02-17",8.7547,9.2155,8.7547,9.0311,101800.0],["2004-02-18",9.1153,9.1193,8.8428,8.9149,60400.0],["2004-02-19",8.915,9.0712,8.0535,8.354,96200.0],["2004-02-20",8.3099,8.4141,7.9373,8.2218,177400.0],["2004-02-23",8.6745,8.6745,7.9293,7.9573,40200.0],["2004-02-24",7.9573,8.2098,7.733,7.9333,60800.0],["2004-02-25",7.9133,8.2258,7.9133,8.2098,25800.0],["2004-02-26",8.2338,8.9069,8.0775,8.6144,94400.0],["2004-02-27",8.8548,8.943,8.6064,8.6665,41400.0],["2004-03-01",8.951,8.951,8.5543,8.6625,32800.0],["2004-03-02",8.5143,8.5143,8.2979,8.4341,41000.0],["2004-03-03",8.3781,8.5063,8.342,8.3861,31800.0],["2004-03-04",8.354,9.3076,8.33,9.2235,98800.0],["2004-03-05",9.2155,9.2155,8.5183,8.5944,43400.0],["2004-03-08",8.3019,9.1353,8.2338,8.7106,70600.0],["2004-03-09",8.7066,8.7106,8.4742,8.4742,24600.0],["2004-03-10",8.8709,8.8709,8.2739,8.4061,47400.0],["2004-03-11",8.3179,8.5744,8.3179,8.358,53800.0],["2004-03-12",8.334,8.4301,8.3139,8.4141,15800.0],["2004-03-15",8.4141,8.5303,8.3139,8.374,89200.0],["2004-03-16",8.334,8.6144,8.334,8.4982,43600.0],["2004-03-17",8.6906,9.2155,8.5343,8.947,59000.0],["2004-03-18",8.9791,9.2114,8.919,9.0552,33000.0],["2004-03-19",9.2114,9.2155,8.9951,9.0953,47400.0],["2004-03-22",9.1273,9.1754,8.919,9.0872,22600.0],["2004-03-23",9.2034,9.4358,9.2034,9.2355,53000.0],["2004-03-24",9.1193,9.3677,9.1193,9.3156,20200.0],["2004-03-25",9.3116,9.8926,9.2796,9.6762,117600.0],["2004-03-26",9.6923,9.8165,9.564,9.5961,95200.0],["2004-03-29",9.9727,9.9727,9.7163,9.9006,27600.0],["2004-03-30",9.7003,10.133,9.7003,9.9527,53600.0],["2004-03-31",9.8365,10.2772,9.8365,10.2532,37200.0],["2004-04-01",10.2372,10.6178,10.0929,10.4976,68000.0],["2004-04-02",10.5577,10.8181,10.1771,10.7781,90000.0],["2004-04-05",10.8141,11.2469,10.6178,10.8382,193400.0],["2004-04-06",10.9504,11.2188,10.7781,11.2188,70800.0],["2004-04-07",11.2108,11.6115,11.1066,11.4472,114600.0],["2004-04-08",11.4712,11.9761,11.4592,11.8118,102600.0],["2004-04-12",11.94,11.9601,11.7397,11.9601,63000.0],["2004-04-13",11.9601,11.9801,11.7397,11.8318,74400.0],["2004-04-14",11.7757,12.0202,11.2989,11.5434,165600.0],["2004-04-15",11.3911,11.7717,11.2629,11.5313,59800.0],["2004-04-16",11.5874,11.6195,11.4272,11.5995,34000.0],["2004-04-19",11.2188,11.6956,11.2188,11.4392,49800.0],["2004-04-20",11.2068,11.4833,11.2068,11.4191,37600.0],["2004-04-21",11.2308,11.323,11.2028,11.2148,40800.0],["2004-04-22",11.2228,11.2509,10.8582,10.9784,95000.0],["2004-04-23",10.9303,11.0746,10.7019,10.7901,72600.0],["2004-04-26",10.4255,10.6579,10.4014,10.4976,133400.0],["2004-04-27",10.7019,10.9584,10.5016,10.9584,26000.0],["2004-04-28",10.9584,11.7798,10.9584,11.1467,46200.0],["2004-04-29",11.1186,11.2148,10.6739,10.7781,35400.0],["2004-04-30",11.1307,11.1307,10.6779,10.742,27000.0],["2004-05-03",10.6779,10.8141,10.3574,10.4255,37800.0],["2004-05-04",10.3373,10.3373,9.6682,10.1771,42200.0],["2004-05-05",9.9567,10.6178,9.9567,10.6138,45800.0],["2004-05-06",11.7397,14.0636,11.327,13.8833,1725000.0],["2004-05-07",13.8272,14.292,13.0619,13.5427,741600.0],["2004-05-10",13.0619,15.7143,13.0619,15.5861,829600.0],["2004-05-11",15.5821,18.3307,14.9851,17.6256,3329200.0],["2004-05-12",17.5053,17.5053,15.8786,16.7601,2101600.0],["2004-05-13",16.4716,18.2105,16.4316,18.0703,935800.0],["2004-05-14",18.0182,18.2907,16.6479,16.9965,854400.0],["2004-05-17",16.4636,17.5494,16.1431,17.2289,407000.0],["2004-05-18",17.1568,17.3331,15.3177,15.3257,1050800.0],["2004-05-19",15.3297,15.8225,14.6566,14.925,586600.0],["2004-05-20",15.0292,15.6222,14.6285,14.905,465000.0],["2004-05-21",15.0052,15.2135,14.0636,14.324,375400.0],["2004-05-24",14.937,15.0212,13.5227,13.6429,459800.0],["2004-05-25",13.4866,14.917,13.3784,14.7648,891200.0],["2004-05-26",14.8168,15.4058,13.5667,13.8232,493000.0],["2004-05-27",13.8112,14.5284,13.6749,14.2158,78800.0],["2004-05-28",14.0195,14.4442,13.8793,14.3,86800.0],["2004-06-01",14.0195,15.0212,13.9875,15.0212,300800.0],["2004-06-02",15.5621,16.3835,15.0893,16.3835,661600.0],["2004-06-03",16.5277,17.1688,13.723,13.8072,2828200.0],["2004-06-04",14.0275,15.1053,13.122,14.6125,1924200.0],["2004-06-07",14.7848,15.0653,14.1357,14.3881,271400.0],["2004-06-08",14.5885,14.7127,13.9434,14.3921,185800.0],["2004-06-09",14.4082,14.4202,14.0075,14.1077,118600.0],["2004-06-10",14.2559,14.296,14.0035,14.2799,100000.0],["2004-06-14",14.0235,14.2239,14.0235,14.0756,163800.0],["2004-06-15",14.2799,14.2799,14.0556,14.2239,166200.0],["2004-06-16",14.2759,14.2759,14.0035,14.0075,109800.0],["2004-06-17",13.9875,14.905,13.9875,14.6846,143600.0],["2004-06-18",14.6846,14.6846,14.2158,14.324,128400.0],["2004-06-21",14.4242,15.0252,14.344,14.4442,162600.0],["2004-06-22",14.3441,14.5444,14.2719,14.4643,91800.0],["2004-06-23",14.3641,14.7648,14.3641,14.6646,139400.0],["2004-06-24",14.7808,14.8249,14.6766,14.7327,164600.0],["2004-06-25",14.7247,14.889,14.4242,14.8449,706400.0],["2004-06-28",14.8249,14.8769,14.7167,14.7648,125600.0],["2004-06-29",14.7047,15.7424,14.6045,15.6422,398800.0],["2004-06-30",15.6983,16.111,14.885,15.502,260800.0],["2004-07-01",15.506,15.506,14.324,14.6806,318000.0],["2004-07-02",14.2158,14.3761,14.0235,14.0836,170600.0],["2004-07-06",14.4162,14.4242,13.6509,14.1597,104800.0],["2004-07-07",14.0235,14.0756,13.7751,13.7751,122800.0],["2004-07-08",14.0235,14.5043,13.723,14.4202,290800.0],["2004-07-09",14.5043,14.5043,14.1317,14.2479,121800.0],["2004-07-12",14.324,14.332,13.4225,13.5828,205600.0],["2004-07-13",13.6068,13.7591,13.4225,13.5227,91200.0],["2004-07-14",13.723,15.0012,13.6228,14.6005,440800.0],["2004-07-15",14.885,14.885,14.4242,14.6446,202200.0],["2004-07-16",14.4322,14.6886,13.743,14.2639,141400.0],["2004-07-19",14.5444,14.5764,13.7831,14.2239,249500.0],["2004-07-20",14.2639,14.5684,13.9594,14.1998,67100.0],["2004-07-21",14.6245,14.6245,12.9177,13.2302,104300.0],["2004-07-22",13.2382,13.6228,12.2606,12.541,152900.0],["2004-07-23",12.2686,12.8536,12.2205,12.4849,45500.0],["2004-07-26",12.2846,12.525,10.9864,11.1227,289400.0],["2004-07-27",11.1227,11.8599,10.8181,11.7878,172800.0],["2004-07-28",11.924,11.924,10.8181,11.4592,122100.0],["2004-07-29",11.7798,11.7798,11.1787,11.2268,91500.0],["2004-07-30",11.1787,12.2525,11.1387,12.1564,95800.0],["2004-08-02",11.916,12.3006,11.3631,11.4432,146500.0],["2004-08-03",11.2348,11.4592,10.722,10.8021,192800.0],["2004-08-04",10.9544,11.2108,10.5857,10.5857,155300.0],["2004-08-05",9.6722,9.7924,7.9493,8.5664,862900.0],["2004-08-06",8.4542,8.9991,8.4542,8.6144,109200.0],["2004-08-09",8.8068,8.9991,8.2538,8.4061,254000.0],["2004-08-10",8.7827,8.7827,8.3821,8.4942,228100.0],["2004-08-11",8.4221,8.5423,8.0054,8.2779,293400.0],["2004-08-12",8.1417,8.967,8.0134,8.5023,236800.0],["2004-08-13",8.4542,8.7346,8.0535,8.0695,80700.0],["2004-08-16",8.2619,8.3019,8.0936,8.2058,96700.0],["2004-08-17",8.4542,8.4542,7.9814,8.0215,133300.0],["2004-08-18",8.1737,8.1737,7.9493,8.0134,67900.0],["2004-08-19",7.9173,7.9974,7.733,7.7891,68000.0],["2004-08-20",7.8371,7.9413,7.7009,7.8051,47700.0],["2004-08-23",7.8051,7.8131,7.6368,7.6368,30000.0],["2004-08-24",8.0054,8.0054,7.2201,7.3083,82900.0],["2004-08-25",7.4445,7.9734,7.3323,7.8131,89500.0],["2004-08-26",7.8051,8.2138,7.2922,7.3323,173000.0],["2004-08-27",7.4124,7.5567,7.2441,7.2522,174100.0],["2004-08-30",7.6128,7.6528,7.2522,7.3163,204200.0],["2004-08-31",7.3163,7.4926,7.3163,7.3804,152400.0],["2004-09-01",8.1737,9.4879,8.1336,8.8228,617200.0],["2004-09-02",8.8709,9.7764,8.7346,9.0151,234500.0],["2004-09-03",9.2155,9.2315,8.7907,9.0712,97300.0],["2004-09-07",9.1994,9.2555,8.6545,8.935,183000.0],["2004-09-08",9.0953,9.1994,8.935,9.0953,90400.0],["2004-09-09",9.2155,9.7123,9.1033,9.6322,159300.0],["2004-09-10",9.7363,9.7363,9.0311,9.1033,160100.0],["2004-09-13",8.8629,9.1754,8.1016,8.1737,404000.0],["2004-09-14",8.5744,8.6946,8.2138,8.2619,193500.0],["2004-09-15",8.5183,8.5263,8.2298,8.374,79500.0],["2004-09-16",8.4862,8.4862,7.9413,8.1417,249500.0],["2004-09-17",8.4542,8.4542,7.8131,7.9493,204900.0],["2004-09-20",7.9253,8.1737,7.4124,7.765,242700.0],["2004-09-21",7.6448,8.2538,7.6448,8.2138,152800.0],["2004-09-22",8.0936,8.2058,7.8051,8.0134,142600.0],["2004-09-23",7.8532,8.2619,7.8532,8.1577,143400.0],["2004-09-24",8.326,8.358,8.0134,8.1096,92000.0],["2004-09-27",8.366,8.366,8.0775,8.1016,85900.0],["2004-09-28",8.0936,8.1176,7.9734,8.0856,200200.0],["2004-09-29",8.2058,8.2538,8.0215,8.2058,56900.0],["2004-09-30",8.0214,8.1737,7.9333,7.9493,148800.0],["2004-10-01",7.8932,8.2138,7.8932,8.1336,125200.0],["2004-10-04",8.0134,8.1737,8.0134,8.0134,204800.0],["2004-10-05",8.1436,8.2575,8.1273,8.1436,268000.0],["2004-10-06",8.1355,8.2982,8.1355,8.225,250900.0],["2004-10-07",6.8663,7.3138,6.6548,7.1836,1247100.0],["2004-10-08",7.1348,7.4928,7.0209,7.4602,410900.0],["2004-10-11",7.4765,7.4765,7.1592,7.3463,168200.0],["2004-10-12",7.2812,7.4277,7.0697,7.086,87300.0],["2004-10-13",7.3219,7.3219,6.964,7.2568,252900.0],["2004-10-14",7.3219,7.4928,7.1267,7.3382,194500.0],["2004-10-15",7.3138,7.5253,7.3138,7.3951,81700.0],["2004-10-18",7.5334,7.5416,7.3789,7.4602,98000.0],["2004-10-19",7.5497,7.5904,7.387,7.4277,84100.0],["2004-10-20",7.3301,7.444,7.3301,7.4114,89600.0],["2004-10-21",7.5823,7.6311,7.3463,7.5497,72800.0],["2004-10-22",7.6311,7.6311,7.2324,7.2324,242500.0],["2004-10-25",6.9965,7.3301,6.9965,7.2975,91600.0],["2004-10-26",7.1267,7.4358,7.1267,7.3219,55700.0],["2004-10-27",7.2894,7.2894,6.9477,7.0372,97000.0],["2004-10-28",7.0046,7.2731,6.6874,6.8989,83200.0],["2004-10-29",6.964,6.964,6.5816,6.728,140500.0],["2004-11-01",7.1104,7.1104,6.5897,6.6304,67000.0],["2004-11-02",6.964,6.964,6.4677,6.4677,82700.0],["2004-11-03",6.9151,6.9151,6.3701,6.6304,97000.0],["2004-11-04",6.6711,6.6874,6.3863,6.6629,32300.0],["2004-11-05",6.6711,6.7768,6.6629,6.7606,59300.0],["2004-11-08",6.8582,6.9151,6.5979,6.8745,49900.0],["2004-11-09",6.7118,7.9239,6.5572,7.4765,479500.0],["2004-11-10",7.3219,7.5009,6.7443,7.4195,147300.0],["2004-11-11",7.566,7.566,7.1592,7.1918,52800.0],["2004-11-12",7.4602,7.9158,7.208,7.7531,100000.0],["2004-11-15",7.6067,8.0948,7.3301,7.4928,98000.0],["2004-11-16",7.5334,7.5985,7.444,7.5334,83300.0],["2004-11-17",7.4928,7.8995,7.4928,7.7694,49900.0],["2004-11-18",7.5823,7.8263,7.5823,7.7368,24000.0],["2004-11-19",7.6392,7.9239,7.5985,7.7043,27400.0],["2004-11-22",7.9239,7.9239,7.7368,7.7938,38800.0],["2004-11-23",8.0948,8.3389,7.6799,7.9239,50900.0],["2004-11-24",7.7287,7.9321,7.7287,7.8182,38300.0],["2004-11-26",8.0134,8.0134,7.566,7.8019,10600.0],["2004-11-29",7.8507,8.0541,7.7531,7.8914,53900.0],["2004-11-30",7.8914,8.046,7.566,7.5985,53400.0],["2004-12-01",7.5823,7.9484,7.5823,7.6799,51800.0],["2004-12-02",7.566,7.9239,7.566,7.8101,110400.0],["2004-12-03",8.0134,8.0541,7.5253,7.9728,260000.0],["2004-12-06",6.1097,6.7118,6.004,6.0853,1211400.0],["2004-12-07",6.126,6.1748,5.8982,5.9145,216100.0],["2004-12-08",5.9064,5.9552,5.8006,5.8494,163600.0],["2004-12-09",5.8169,5.8413,5.5403,5.5403,198800.0],["2004-12-10",5.6948,5.9145,5.5077,5.8901,220200.0],["2004-12-13",6.0609,6.2236,5.7762,6.1097,210000.0],["2004-12-14",6.2074,6.248,6.1016,6.1016,68700.0],["2004-12-15",6.4107,6.4107,6.183,6.2562,284900.0],["2004-12-16",6.2643,6.4026,6.248,6.3294,129500.0],["2004-12-17",6.3294,6.427,6.183,6.2643,78200.0],["2004-12-20",6.4514,6.4514,6.2236,6.2724,81300.0],["2004-12-21",6.2562,6.3213,6.183,6.183,65500.0],["2004-12-22",6.1748,6.2643,6.1423,6.1585,82900.0],["2004-12-23",6.126,6.3701,6.126,6.3701,105600.0],["2004-12-27",6.2969,6.6629,6.2969,6.6385,118300.0],["2004-12-28",6.7931,7.0535,6.5735,6.9965,220800.0],["2004-12-29",6.9965,7.0779,6.7768,6.8989,128300.0],["2004-12-30",7.0535,7.1592,6.9558,7.0535,132600.0],["2004-12-31",7.0535,7.1592,6.9477,7.029,107100.0],["2005-01-03",7.3138,7.3138,6.7443,6.7524,139200.0],["2005-01-04",6.9884,6.9884,6.5084,6.5409,120600.0],["2005-01-05",6.5165,6.5572,6.1586,6.183,108300.0],["2005-01-06",6.183,6.4026,6.1423,6.2643,138600.0],["2005-01-07",6.5084,6.5084,6.183,6.2074,57000.0],["2005-01-10",6.2236,6.5084,6.2236,6.2562,79500.0],["2005-01-11",6.5084,6.5084,6.1016,6.1341,85700.0],["2005-01-12",6.3375,6.3619,6.1016,6.1667,62500.0],["2005-01-13",6.3457,6.3457,6.1016,6.183,69400.0],["2005-01-14",6.2969,6.2969,6.1016,6.2643,90200.0],["2005-01-18",6.2643,6.3863,6.1992,6.3619,113900.0],["2005-01-19",6.5084,6.5491,6.3375,6.3863,44400.0],["2005-01-20",6.3863,6.5084,6.2318,6.2969,35900.0],["2005-01-21",6.2969,6.2969,6.1911,6.2155,64000.0],["2005-01-24",6.427,6.427,6.0528,6.0691,66200.0],["2005-01-25",6.2399,6.2399,6.0202,6.0365,56000.0],["2005-01-26",6.0365,6.1179,5.9633,6.0609,68800.0],["2005-01-27",6.0935,6.1016,5.9877,6.0202,56500.0],["2005-01-28",5.9796,6.0609,5.9389,5.9877,43200.0],["2005-01-31",5.9958,6.2399,5.9552,6.183,81300.0],["2005-02-01",6.3457,6.3457,6.183,6.2155,45700.0],["2005-02-02",6.3131,6.3131,6.0691,6.1179,63400.0],["2005-02-03",6.1097,6.2887,6.1097,6.2155,37700.0],["2005-02-04",6.183,6.4596,6.183,6.427,117900.0],["2005-02-07",6.5084,6.7524,6.4433,6.6955,133800.0],["2005-02-08",6.5816,6.5816,5.9552,6.0284,361800.0],["2005-02-09",6.0284,6.7036,5.9796,6.004,186800.0],["2005-02-10",6.0365,6.0609,5.7925,5.8982,156900.0],["2005-02-11",5.9063,6.3213,5.8982,6.1992,110000.0],["2005-02-14",6.2643,6.427,6.2236,6.4107,87700.0],["2005-02-15",6.3457,6.4921,6.2236,6.3538,62800.0],["2005-02-16",6.1911,6.2969,6.0284,6.1097,79600.0],["2005-02-17",6.1097,6.1179,5.9796,5.9958,32900.0],["2005-02-18",5.9796,6.1992,5.9796,6.126,37100.0],["2005-02-22",6.305,6.3457,6.0447,6.2318,71000.0],["2005-02-23",6.305,6.305,6.0609,6.1016,48400.0],["2005-02-24",5.9958,6.2969,5.9958,6.183,73900.0],["2005-02-25",6.2074,6.3294,6.2074,6.2969,44000.0],["2005-02-28",6.3538,6.3538,6.1341,6.2399,42900.0],["2005-03-01",6.1097,6.3213,6.0853,6.183,46800.0],["2005-03-02",6.1504,6.4677,6.1504,6.1911,78500.0],["2005-03-03",6.2236,6.3863,6.2236,6.2562,48200.0],["2005-03-04",6.2887,6.2887,6.126,6.2074,69700.0],["2005-03-07",6.2562,6.3538,6.2155,6.2236,66800.0],["2005-03-08",6.1911,6.1992,6.1423,6.1992,44300.0],["2005-03-09",6.3538,6.3538,6.1911,6.2074,39200.0],["2005-03-10",6.2318,6.4108,6.1992,6.2724,56400.0],["2005-03-11",6.2236,6.3945,6.2155,6.3294,66800.0],["2005-03-14",6.2643,6.728,6.2643,6.3619,166000.0],["2005-03-15",6.4433,6.6223,6.3619,6.5002,55600.0],["2005-03-16",6.5084,6.5979,6.3538,6.4921,77200.0],["2005-03-17",6.5165,6.7687,6.4108,6.5246,62300.0],["2005-03-18",6.5897,6.6629,6.5165,6.6629,82800.0],["2005-03-21",6.6955,6.9558,6.5572,6.5572,70300.0],["2005-03-22",6.6548,6.7118,6.5084,6.5653,37300.0],["2005-03-23",6.5409,6.606,6.3863,6.427,51300.0],["2005-03-24",6.4433,6.606,6.3457,6.5897,53100.0],["2005-03-28",6.5897,6.6141,6.3945,6.5816,79200.0],["2005-03-29",6.6304,6.7118,6.606,6.6385,77700.0],["2005-03-30",6.6874,6.7443,6.4352,6.6955,81600.0],["2005-03-31",6.7606,6.785,6.6955,6.785,56400.0],["2005-04-01",6.8338,6.8338,6.3863,6.4921,60700.0],["2005-04-04",6.427,6.5491,6.3619,6.3701,45300.0],["2005-04-05",6.3457,6.5409,6.3457,6.5002,42800.0],["2005-04-06",6.6385,6.7443,6.4677,6.4921,82300.0],["2005-04-07",6.3945,6.5897,6.3945,6.5002,26900.0],["2005-04-08",6.4026,6.5491,6.4026,6.5165,90000.0],["2005-04-11",6.4514,6.5491,6.4514,6.5084,34800.0],["2005-04-12",6.4352,6.7443,6.4352,6.7036,102700.0],["2005-04-13",6.7036,6.7443,6.6385,6.7118,67000.0],["2005-04-14",6.785,6.785,6.5165,6.7036,41100.0],["2005-04-15",6.7362,6.7768,6.5491,6.606,46700.0],["2005-04-18",6.5084,6.8338,6.5084,6.8338,112300.0],["2005-04-19",6.7768,7.1267,6.7687,7.1023,134200.0],["2005-04-20",7.1592,7.2812,6.8826,7.208,147700.0],["2005-04-21",7.3219,7.3219,7.1267,7.2162,50600.0],["2005-04-22",7.208,7.3219,7.1185,7.3056,119000.0],["2005-04-25",7.3626,7.3626,7.2568,7.3219,83200.0],["2005-04-26",7.2487,7.3626,7.2406,7.3219,58700.0],["2005-04-27",7.3382,7.3382,7.0697,7.2243,42700.0],["2005-04-28",7.2243,7.3138,7.1185,7.1429,61600.0],["2005-04-29",7.265,7.2731,7.086,7.1429,53800.0],["2005-05-02",7.0372,7.2894,7.0372,7.2243,85600.0],["2005-05-03",7.2243,7.3626,7.1429,7.1592,111200.0],["2005-05-04",7.3219,7.3219,6.907,6.9233,125800.0],["2005-05-05",6.8582,6.8582,5.7843,6.4107,696700.0],["2005-05-06",6.427,6.484,6.3701,6.4677,132500.0],["2005-05-09",6.4677,6.4677,6.3213,6.427,33200.0],["2005-05-10",6.3375,6.4433,6.1667,6.4433,106900.0],["2005-05-11",6.4921,6.5002,6.427,6.427,108100.0],["2005-05-12",6.3131,6.5979,6.3131,6.4189,43200.0],["2005-05-13",6.5084,6.5897,6.4596,6.4921,31700.0],["2005-05-16",6.5653,6.6629,6.4758,6.5572,66400.0],["2005-05-17",6.4921,6.606,6.4921,6.5653,20100.0],["2005-05-18",6.606,6.6548,6.5084,6.5735,47900.0],["2005-05-19",6.4758,6.6792,6.4677,6.5491,32800.0],["2005-05-20",6.5084,6.7036,6.5084,6.6304,31100.0],["2005-05-23",6.5165,6.7524,6.5165,6.6874,17400.0],["2005-05-24",6.5491,6.7524,6.4677,6.4677,22100.0],["2005-05-25",6.427,6.5653,6.427,6.5084,16600.0],["2005-05-26",6.5165,6.9151,6.5165,6.6711,80600.0],["2005-05-27",6.6711,6.7362,6.6711,6.7118,11300.0],["2005-05-31",6.7036,6.9151,6.6711,6.8013,29300.0],["2005-06-01",6.8907,7.1023,6.8907,7.0535,35700.0],["2005-06-02",6.9558,7.0779,6.5816,6.728,42000.0],["2005-06-03",6.7524,6.8175,6.6629,6.6629,30900.0],["2005-06-06",6.6141,6.7606,6.6141,6.6629,10300.0],["2005-06-07",6.5735,7.0535,6.5735,6.8745,56000.0],["2005-06-08",6.8826,7.0372,6.8826,6.9558,24500.0],["2005-06-09",6.8826,6.9965,6.8501,6.9721,18900.0],["2005-06-10",6.9721,7.1918,6.8826,7.1104,34300.0],["2005-06-13",7.029,7.1918,6.7118,6.7362,24200.0],["2005-06-14",6.7443,6.8501,6.7443,6.7687,20100.0],["2005-06-15",6.728,7.0209,6.728,6.9477,37100.0],["2005-06-16",6.9477,6.9884,6.7768,6.9314,37200.0],["2005-06-17",7.0453,7.0453,6.8257,6.8663,34000.0],["2005-06-20",6.8338,6.9965,6.8338,6.9233,40200.0],["2005-06-21",6.8989,7.0534,6.8338,6.9233,30500.0],["2005-06-22",6.8989,7.0046,6.8419,6.8501,49300.0],["2005-06-23",6.9314,6.9396,6.8175,6.8338,32600.0],["2005-06-24",6.7931,6.8907,6.6874,6.7768,291100.0],["2005-06-27",6.8013,6.8257,6.7524,6.8094,37200.0],["2005-06-28",6.7768,6.8419,6.5328,6.7199,56300.0],["2005-06-29",6.6792,7.1185,6.6223,7.1023,101600.0],["2005-06-30",6.964,7.0046,6.7524,6.7524,37800.0],["2005-07-01",6.728,6.7524,6.606,6.6792,25800.0],["2005-07-05",6.6792,6.9558,6.6711,6.907,75900.0],["2005-07-06",6.8419,6.8419,6.7118,6.785,26400.0],["2005-07-07",6.7524,6.8582,6.7118,6.7524,20900.0],["2005-07-08",6.8338,6.9477,6.663,6.9152,42100.0],["2005-07-11",6.9558,7.029,6.8745,6.9558,37300.0],["2005-07-12",7.1104,7.2243,6.9396,6.9558,55300.0],["2005-07-13",7.0941,7.0941,6.7118,6.7199,122900.0],["2005-07-14",6.8582,6.8582,6.606,6.6141,65200.0],["2005-07-15",6.6141,6.8582,6.5897,6.785,42600.0],["2005-07-18",6.8663,6.8663,6.7606,6.8501,24700.0],["2005-07-19",6.7524,6.8338,6.7524,6.8257,16300.0],["2005-07-20",6.7362,6.785,6.7118,6.728,14000.0],["2005-07-21",6.785,6.8175,6.728,6.728,15000.0],["2005-07-22",6.728,6.8013,6.728,6.7606,16400.0],["2005-07-25",6.7036,6.8175,6.7036,6.8094,11000.0],["2005-07-26",6.8826,6.9558,6.8582,6.9152,30800.0],["2005-07-27",6.8582,7.0372,6.8582,6.9884,38600.0],["2005-07-28",7.0616,7.0779,6.8663,7.0209,39800.0],["2005-07-29",6.8826,7.0779,6.8826,7.0697,22300.0],["2005-08-01",7.0779,7.3463,7.0616,7.2324,64400.0],["2005-08-02",7.2406,7.3138,7.1592,7.1918,17700.0],["2005-08-03",7.265,7.4358,7.2324,7.2975,55100.0],["2005-08-04",7.3301,7.3382,7.208,7.208,55600.0],["2005-08-05",7.2162,7.2406,7.1673,7.2243,29900.0],["2005-08-08",6.9151,7.1836,6.5084,7.1348,175800.0],["2005-08-09",7.029,7.1836,6.7118,6.8338,59900.0],["2005-08-10",6.9558,7.0697,6.728,6.8419,52900.0],["2005-08-11",6.7362,6.7931,6.5979,6.6223,47900.0],["2005-08-12",6.606,6.6792,6.5572,6.6223,41100.0],["2005-08-15",6.5572,6.8257,6.5246,6.8257,30600.0],["2005-08-16",6.8501,6.8907,6.5735,6.8663,44300.0],["2005-08-17",6.7687,6.8338,6.5572,6.6223,43300.0],["2005-08-18",6.606,6.6711,6.484,6.5735,22200.0],["2005-08-19",6.5653,6.6548,6.5002,6.6304,9600.0],["2005-08-22",6.6467,6.7118,6.5002,6.6874,24600.0],["2005-08-23",6.5897,6.6711,6.5572,6.6223,12200.0],["2005-08-24",6.5816,6.6629,6.5328,6.5735,13400.0],["2005-08-25",6.5409,6.8338,6.5246,6.8257,42300.0],["2005-08-26",6.728,6.8989,6.6467,6.7931,25800.0],["2005-08-29",6.7118,6.9151,6.7118,6.907,21400.0],["2005-08-30",6.7524,7.0453,6.7524,6.9884,52700.0],["2005-08-31",6.9558,7.3382,6.9314,7.3219,75100.0],["2005-09-01",7.2406,8.0867,7.2406,7.9158,195200.0],["2005-09-02",7.8589,7.9728,7.8589,7.8995,63900.0],["2005-09-06",7.989,7.989,7.4114,7.4521,103200.0],["2005-09-07",7.4033,7.4195,7.265,7.2812,71800.0],["2005-09-08",7.3219,7.4846,7.1836,7.444,58200.0],["2005-09-09",7.387,7.8019,7.387,7.7287,92100.0],["2005-09-12",7.8182,7.9809,7.6636,7.8914,67300.0],["2005-09-13",7.8751,7.9077,7.7938,7.8019,89400.0],["2005-09-14",7.7287,7.8914,7.6067,7.6067,85300.0],["2005-09-15",7.6067,7.989,7.4684,7.6717,110200.0],["2005-09-16",7.8123,7.9198,7.6056,7.771,25100.0],["2005-09-19",7.771,7.9032,7.771,7.771,22600.0],["2005-09-20",7.7296,7.8702,7.7296,7.771,17100.0],["2005-09-21",7.6883,7.8867,7.6883,7.8371,37700.0],["2005-09-22",7.9859,8.1016,7.8619,8.0603,55800.0],["2005-09-23",7.9694,8.5315,7.9694,8.5232,244100.0],["2005-09-26",8.5646,8.6307,8.2918,8.5894,161500.0],["2005-09-27",8.515,8.6225,8.4571,8.5563,35600.0],["2005-09-28",8.424,8.6638,8.424,8.5646,46600.0],["2005-09-29",8.639,8.639,8.4571,8.5232,74400.0],["2005-09-30",8.5563,9.8377,8.2752,9.259,234400.0],["2005-10-03",9.0937,9.2177,9.011,9.135,32900.0],["2005-10-04",9.259,9.4161,8.887,9.1433,128500.0],["2005-10-05",9.3499,9.3499,8.8787,8.9779,39400.0],["2005-10-06",8.8457,9.0937,8.8374,8.9697,24300.0],["2005-10-07",9.1102,9.1102,8.267,8.6059,57300.0],["2005-10-10",8.5398,8.7465,8.515,8.6555,27300.0],["2005-10-11",8.6969,8.8457,8.4736,8.7547,10500.0],["2005-10-12",8.6638,8.9201,8.6638,8.6886,12600.0],["2005-10-13",8.9201,8.9201,8.639,8.639,20400.0],["2005-10-14",8.7547,8.8787,8.7299,8.7382,9100.0],["2005-10-17",8.8374,8.8374,8.639,8.6803,19000.0],["2005-10-18",8.9201,8.9201,8.6803,8.8291,15400.0],["2005-10-19",8.6886,8.7051,8.639,8.639,10500.0],["2005-10-20",8.7051,8.7465,8.6638,8.6638,13400.0],["2005-10-21",8.6803,8.7134,8.6472,8.6472,19600.0],["2005-10-24",8.7382,8.8291,8.6803,8.7217,11000.0],["2005-10-25",8.8457,8.8622,8.7878,8.8539,7900.0],["2005-10-26",8.8539,8.8787,8.7878,8.8539,4600.0],["2005-10-27",8.8209,8.8787,8.7547,8.8374,3100.0],["2005-10-28",8.9118,8.9118,8.763,8.8374,5900.0],["2005-10-31",8.763,8.8787,8.7134,8.8374,22800.0],["2005-11-01",8.8374,8.8374,8.7217,8.7795,14400.0],["2005-11-02",8.6307,8.8291,8.6307,8.7713,21400.0],["2005-11-03",8.6555,8.8787,8.6555,8.6555,22600.0],["2005-11-04",8.6555,9.0523,8.6555,8.887,26900.0],["2005-11-07",8.8539,9.0771,8.8539,8.9531,16300.0],["2005-11-08",8.9531,9.1102,8.9531,9.0689,19700.0],["2005-11-09",9.4574,9.5484,8.5481,8.5729,96200.0],["2005-11-10",8.639,8.763,8.515,8.5646,39500.0],["2005-11-11",8.5315,8.5398,8.4984,8.5315,37100.0],["2005-11-14",8.5646,8.5976,8.4406,8.5646,32000.0],["2005-11-15",8.4406,8.548,8.4323,8.5232,166000.0],["2005-11-16",8.5315,8.6803,8.5315,8.5315,168300.0],["2005-11-17",8.4158,8.7299,8.4158,8.4736,91700.0],["2005-11-18",8.4736,8.6638,8.4736,8.548,81800.0],["2005-11-21",8.6969,8.7134,8.5894,8.6472,29000.0],["2005-11-22",8.7051,9.135,8.5232,9.1267,98000.0],["2005-11-23",9.1267,9.1267,8.8953,9.0689,40400.0],["2005-11-25",8.8374,9.2177,8.8126,9.0854,21100.0],["2005-11-28",9.0854,9.2259,9.0854,9.2259,54700.0],["2005-11-29",9.3003,9.3003,9.1267,9.135,51000.0],["2005-11-30",9.259,9.3747,9.1515,9.3169,22200.0],["2005-12-01",9.2838,9.6476,9.2838,9.6476,85500.0],["2005-12-02",9.6724,9.8625,9.0937,9.7716,77900.0],["2005-12-05",9.8377,10.1766,9.6724,9.9204,192400.0],["2005-12-06",9.9204,10.0196,9.7964,9.9204,116400.0],["2005-12-07",10.1022,10.1022,9.7137,9.7881,52100.0],["2005-12-08",9.755,9.9121,9.6476,9.9121,25800.0],["2005-12-09",9.7881,9.9121,9.7468,9.8129,11300.0],["2005-12-12",9.9948,10.0857,9.8294,9.8956,31000.0],["2005-12-13",9.9865,9.9948,9.8212,9.97,57200.0],["2005-12-14",9.8873,9.97,9.8377,9.97,46300.0],["2005-12-15",9.8956,10.3999,9.879,10.342,81200.0],["2005-12-16",10.499,11.0364,10.342,10.5073,103000.0],["2005-12-19",10.5073,10.5073,9.7881,9.9617,87400.0],["2005-12-20",9.9121,9.9865,9.9121,9.9369,53300.0],["2005-12-21",9.7633,9.879,9.7633,9.8377,26900.0],["2005-12-22",9.9204,10.094,9.755,10.0361,91300.0],["2005-12-23",10.0113,10.0361,9.9286,9.9617,23300.0],["2005-12-27",9.8129,9.9948,9.7633,9.9452,58700.0],["2005-12-28",9.9204,10.003,9.9121,10.003,36300.0],["2005-12-29",9.9286,10.0857,9.3169,9.4739,251300.0],["2005-12-30",9.3003,9.8129,9.259,9.755,57900.0],["2006-01-03",9.755,9.97,9.7468,9.9369,75100.0],["2006-01-04",9.9121,10.0857,9.9121,9.9865,156700.0],["2006-01-05",9.9948,9.9948,9.9121,9.9452,18600.0],["2006-01-06",9.9782,9.9948,9.9204,9.97,21200.0],["2006-01-09",10.003,10.4991,9.9617,10.2924,477100.0],["2006-01-10",10.2758,10.838,10.0692,10.838,88100.0],["2006-01-11",10.7057,10.714,10.4164,10.6479,153800.0],["2006-01-12",10.6809,10.7388,10.2428,10.6148,43200.0],["2006-01-13",10.5817,10.6727,10.4495,10.6148,21100.0],["2006-01-17",10.6148,10.6561,10.342,10.6148,67400.0],["2006-01-18",10.6313,10.6313,10.3337,10.5321,54200.0],["2006-01-19",10.6148,10.9537,10.4412,10.838,96100.0],["2006-01-20",10.8297,10.8876,10.5569,10.7884,54300.0],["2006-01-23",10.7388,11.706,10.7388,11.549,152400.0],["2006-01-24",11.4994,12.3343,11.1852,12.2268,176500.0],["2006-01-25",12.2351,12.3591,12.0946,12.2847,78300.0],["2006-01-26",12.3674,12.3674,12.0532,12.2434,90000.0],["2006-01-27",12.1938,12.2682,12.0367,12.1442,57300.0],["2006-01-30",12.2351,13.4173,12.2268,13.4173,245100.0],["2006-01-31",13.3512,15.8891,12.5658,15.2195,1040400.0],["2006-02-01",14.9301,14.9301,13.0949,13.5413,634600.0],["2006-02-02",13.624,15.1038,13.4421,14.5664,428100.0],["2006-02-03",14.864,14.8805,14.1117,14.5333,121000.0],["2006-02-06",14.3845,15.1286,14.3845,15.079,236100.0],["2006-02-07",15.2278,15.8561,14.4507,14.7565,201600.0],["2006-02-08",14.7565,14.8805,14.0952,14.3184,180800.0],["2006-02-09",11.8466,13.0618,11.334,12.6567,497900.0],["2006-02-10",12.6567,13.0866,11.9127,12.4583,199700.0],["2006-02-13",12.5079,12.9791,12.4087,12.6981,116100.0],["2006-02-14",12.6981,12.6981,12.0946,12.3591,183900.0],["2006-02-15",12.3591,12.8551,12.3509,12.789,125800.0],["2006-02-16",12.7146,12.7725,12.1111,12.1938,108300.0],["2006-02-17",12.1276,12.4005,11.2348,11.2513,160600.0],["2006-02-21",11.3009,12.0615,11.2596,11.9871,135000.0],["2006-02-22",12.0532,12.1938,11.0943,11.1521,136600.0],["2006-02-23",11.2183,11.3671,10.7553,10.7884,112100.0],["2006-02-24",10.9041,11.5242,10.7471,11.4001,217800.0],["2006-02-27",11.4002,11.6482,11.1439,11.4663,133200.0],["2006-02-28",11.3919,11.4828,10.9703,11.0199,45700.0],["2006-03-01",10.9951,11.6151,10.9951,11.3836,114900.0],["2006-03-02",11.4084,11.797,11.1687,11.673,71100.0],["2006-03-03",11.673,11.6812,11.1935,11.3009,66200.0],["2006-03-06",11.2596,11.3671,11.0529,11.086,54800.0],["2006-03-07",10.9868,11.1273,10.4412,10.7884,69400.0],["2006-03-08",10.7471,10.8297,10.4991,10.7967,47700.0],["2006-03-09",10.8876,11.7804,10.8297,11.6647,208700.0],["2006-03-10",11.7143,12.045,11.582,11.8466,95700.0],["2006-03-13",11.8548,11.9871,11.6151,11.8052,57000.0],["2006-03-14",11.8879,11.9871,11.797,11.9706,25400.0],["2006-03-15",11.9871,11.9871,11.8218,11.9458,34800.0],["2006-03-16",11.8796,12.2516,11.83,12.2516,101700.0],["2006-03-17",12.2765,12.2765,11.8879,11.8879,25000.0],["2006-03-20",11.8796,12.2268,11.8796,12.045,30400.0],["2006-03-21",11.9458,12.1194,11.8796,11.9458,26800.0],["2006-03-22",11.9458,12.293,11.83,12.2268,37400.0],["2006-03-23",12.1938,12.2847,12.0284,12.0284,19300.0],["2006-03-24",12.0698,12.293,12.0202,12.2599,31300.0],["2006-03-27",12.3178,12.4005,12.3013,12.3013,134500.0],["2006-03-28",12.4005,12.8138,12.3426,12.7559,189400.0],["2006-03-29",12.8551,13.6818,12.665,13.5165,278000.0],["2006-03-30",13.6405,13.7562,13.3925,13.5992,156800.0],["2006-03-31",13.6405,13.6405,13.1775,13.3925,97200.0],["2006-04-03",13.5248,13.5248,13.0287,13.1527,107400.0],["2006-04-04",13.2272,13.5496,13.0618,13.1445,129400.0],["2006-04-05",13.3594,15.7403,13.3594,15.5915,692000.0],["2006-04-06",15.5915,15.7568,14.8971,15.0459,379100.0],["2006-04-07",15.0459,16.1206,14.8557,15.4758,595700.0],["2006-04-10",15.6494,15.9801,15.112,15.7816,575200.0],["2006-04-11",15.9387,18.0633,15.7982,16.4761,1557200.0],["2006-04-12",17.1457,17.898,16.2694,17.2449,1533300.0],["2006-04-13",17.774,18.8487,17.2284,18.6834,994200.0],["2006-04-17",19.3695,20.3615,18.8487,20.2623,1123500.0],["2006-04-18",20.593,20.6509,18.9727,19.5431,1106300.0],["2006-04-19",19.3364,20.7088,19.3364,20.0887,655000.0],["2006-04-20",20.0061,20.2127,18.6007,19.3778,547300.0],["2006-04-21",19.3447,20.0722,19.3447,19.9151,309200.0],["2006-04-24",20.097,21.8661,19.9978,21.089,1099200.0],["2006-04-25",21.4941,22.6102,20.7749,21.4859,1227100.0],["2006-04-26",21.337,21.6843,20.6674,21.2461,560600.0],["2006-04-27",20.8989,21.1634,19.8573,20.5021,428400.0],["2006-04-28",20.3533,20.8328,19.9482,20.3037,332100.0],["2006-05-01",20.2789,21.7008,20.2789,21.4115,429500.0],["2006-05-02",23.6105,24.5364,23.0483,24.371,3463600.0],["2006-05-03",24.1065,26.3551,24.1065,26.0988,2353000.0],["2006-05-04",25.4788,25.8012,23.0483,24.1396,2189100.0],["2006-05-05",24.5364,25.1481,23.7923,24.1726,959700.0],["2006-05-08",24.5529,26.6444,23.5774,26.3551,1957600.0],["2006-05-09",26.7188,27.033,24.5942,25.1399,1994800.0],["2006-05-10",24.4702,26.2807,23.6601,25.7268,1628200.0],["2006-05-11",27.3885,29.8272,26.5452,28.149,3583300.0],["2006-05-12",28.4384,28.8104,26.9917,28.2813,1561800.0],["2006-05-15",26.9586,27.1735,24.2883,25.5367,2207400.0],["2006-05-16",25.9748,26.0327,24.2966,24.9249,1138400.0],["2006-05-17",23.9659,24.5777,23.1888,23.5774,1183300.0],["2006-05-18",22.916,24.3876,21.6925,21.9901,1370600.0],["2006-05-19",22.0232,23.3046,21.1138,22.1141,1182600.0],["2006-05-22",21.4941,21.9901,20.4855,21.3866,880800.0],["2006-05-23",22.2381,24.3876,22.2381,24.0569,1704800.0],["2006-05-24",24.371,24.9084,22.3952,23.1393,1430100.0],["2006-05-25",23.6187,24.1809,22.9822,23.8915,544800.0],["2006-05-26",23.8006,24.3049,23.5361,23.6022,444000.0],["2006-05-30",24.4372,24.5281,23.3129,23.4451,482000.0],["2006-05-31",23.4451,23.9411,22.8168,23.5443,451200.0],["2006-06-01",23.5526,24.5529,23.1723,24.371,363000.0],["2006-06-02",24.5529,24.6356,23.3625,23.6849,250100.0],["2006-06-05",23.7262,24.0982,22.5275,22.7259,349400.0],["2006-06-06",22.9326,23.0979,21.7008,22.1968,422200.0],["2006-06-07",22.2299,22.6515,21.7008,21.9157,396200.0],["2006-06-08",21.6843,21.7008,20.1053,21.1882,582400.0],["2006-06-09",21.0394,21.8248,20.9402,21.6181,493300.0],["2006-06-12",21.4941,21.8248,19.8821,19.9813,466700.0],["2006-06-13",19.973,19.973,17.6748,17.9807,989700.0],["2006-06-14",17.9807,19.2207,17.7244,18.3527,846100.0],["2006-06-15",18.1377,18.3527,16.5422,17.9724,1471500.0],["2006-06-16",17.8153,18.3527,17.3606,17.9889,475900.0],["2006-06-19",17.931,18.6585,17.3937,17.65,449900.0],["2006-06-20",17.6417,17.65,17.03,17.1044,278900.0],["2006-06-21",17.1044,18.0137,17.1044,17.7492,308100.0],["2006-06-22",17.7492,18.733,17.5342,18.2369,383100.0],["2006-06-23",18.1873,18.5924,18.0468,18.2617,215000.0],["2006-06-26",18.3609,18.8322,18.0881,18.6172,293600.0],["2006-06-27",18.2452,18.8487,17.4681,17.4764,345700.0],["2006-06-28",17.4681,18.0881,17.1953,17.5012,574500.0],["2006-06-29",17.6334,18.642,17.6169,17.8567,558100.0],["2006-06-30",17.9724,19.634,17.8897,19.1959,1346600.0],["2006-07-03",19.2124,20.3119,19.2124,19.8407,407400.0],["2006-07-05",19.8407,20.1301,19.1298,19.7663,412800.0],["2006-07-06",19.9069,20.6674,19.3612,19.9151,458500.0],["2006-07-07",20.0309,20.0309,18.6916,18.9479,341800.0],["2006-07-10",18.9396,19.4522,18.6007,19.138,341100.0],["2006-07-11",19.0636,20.469,18.4519,20.1383,453500.0],["2006-07-12",20.0887,20.5186,19.229,19.3447,294900.0],["2006-07-13",19.1794,19.7663,18.6668,18.981,668700.0],["2006-07-14",18.6999,19.3778,18.394,18.733,249400.0],["2006-07-17",18.6503,18.8818,18.1708,18.4849,257600.0],["2006-07-18",18.4519,19.1711,18.022,18.6668,243700.0],["2006-07-19",18.7247,19.4439,18.7247,19.3447,272500.0],["2006-07-20",19.4522,19.5514,18.3527,18.4271,159200.0],["2006-07-21",18.3279,18.3279,17.7078,17.8732,241400.0],["2006-07-24",17.9228,18.4271,17.8732,18.2617,288200.0],["2006-07-25",18.2039,19.1794,18.0303,18.6999,299600.0],["2006-07-26",18.6668,19.2207,18.4271,18.733,226400.0],["2006-07-27",18.9148,19.4604,18.6833,18.8239,278200.0],["2006-07-28",18.857,18.9562,18.1295,18.7826,262200.0],["2006-07-31",18.5346,19.138,18.3031,19.0471,194600.0],["2006-08-01",18.9644,19.1711,17.8401,18.2535,404500.0],["2006-08-02",18.4271,18.8983,18.0633,18.4932,318400.0],["2006-08-03",18.3113,18.5345,18.0633,18.2617,184800.0],["2006-08-04",18.3113,18.6338,17.2532,17.3358,251700.0],["2006-08-07",17.1788,17.7409,16.691,17.4764,333500.0],["2006-08-08",17.7161,17.7244,16.7158,16.7158,238000.0],["2006-08-09",16.6827,17.0961,16.2115,16.4099,287700.0],["2006-08-10",16.2363,16.4347,15.7899,16.2363,333800.0],["2006-08-11",16.1289,16.3273,15.7734,15.856,184900.0],["2006-08-14",15.7403,15.7486,14.74,14.8723,352100.0],["2006-08-15",14.9963,15.7403,14.8971,15.6659,462800.0],["2006-08-16",16.2033,16.6579,14.2192,16.3025,1123700.0],["2006-08-17",16.2942,16.9969,15.6659,16.5339,597100.0],["2006-08-18",16.6083,16.9225,16.4513,16.6745,247100.0],["2006-08-21",16.6579,16.7819,16.3273,16.5009,314100.0],["2006-08-22",16.6497,19.1546,16.6497,19.0058,1151100.0],["2006-08-23",19.0802,19.4191,18.27,18.642,465800.0],["2006-08-24",18.6668,19.1628,18.394,18.9066,377000.0],["2006-08-25",18.89,19.6258,18.7495,19.477,374300.0],["2006-08-28",19.477,19.725,19.229,19.6671,236100.0],["2006-08-29",19.6837,19.8407,19.2042,19.7994,265500.0],["2006-08-30",19.8407,20.2458,19.5927,19.8903,307500.0],["2006-08-31",19.9813,20.3285,19.8407,19.9151,273100.0],["2006-09-01",19.9482,20.56,19.8821,20.4525,241100.0],["2006-09-05",20.3946,20.9568,20.2541,20.7997,278400.0],["2006-09-06",20.965,20.965,19.6093,19.6258,298100.0],["2006-09-07",19.5183,20.1714,19.3447,20.1466,179200.0],["2006-09-08",20.2541,20.2541,19.8573,19.9895,287100.0],["2006-09-11",19.8077,19.9399,18.7991,18.8404,302700.0],["2006-09-12",18.7081,18.9727,18.3113,18.8322,321000.0],["2006-09-13",18.9975,19.6754,18.9148,19.5183,296300.0],["2006-09-14",19.3695,19.8159,19.2455,19.5266,196500.0],["2006-09-15",19.4265,19.7684,18.9763,19.2181,272800.0],["2006-09-18",19.1847,19.8184,19.0097,19.6016,203800.0],["2006-09-19",19.5933,20.0518,19.2348,19.5182,359200.0],["2006-09-20",19.7684,20.427,19.4682,20.0518,249600.0],["2006-09-21",20.0769,20.3353,19.4349,19.5099,307600.0],["2006-09-22",19.4265,19.7434,19.1847,19.4932,219100.0],["2006-09-25",19.4599,19.4599,17.8841,18.6345,411300.0],["2006-09-26",18.5177,18.8012,18.0425,18.5011,356700.0],["2006-09-27",18.351,18.5761,17.9508,17.9925,397800.0],["2006-09-28",18.426,18.426,17.5673,17.6173,431900.0],["2006-09-29",18.0008,18.1592,17.6339,17.734,239100.0],["2006-10-02",17.6673,17.8924,17.3421,17.3505,237500.0],["2006-10-03",17.2421,17.4172,16.7168,16.8836,380700.0],["2006-10-04",16.8836,17.7007,16.8502,17.6423,274000.0],["2006-10-05",17.7757,18.1425,17.7257,18.0592,244900.0],["2006-10-06",17.9091,17.9841,17.167,17.2254,186300.0],["2006-10-09",17.2421,18.2926,17.2421,17.8924,309100.0],["2006-10-10",17.759,18.968,17.5839,18.9013,385900.0],["2006-10-11",18.8346,18.8346,17.759,17.8841,304400.0],["2006-10-12",18.0425,18.3427,17.784,18.0175,297000.0],["2006-10-13",18.1009,18.2009,17.734,17.8841,169800.0],["2006-10-16",17.8841,18.8763,17.8841,18.8512,370800.0],["2006-10-17",18.6845,19.0013,18.1842,18.7762,278000.0],["2006-10-18",18.8679,19.1597,18.4427,18.4677,231400.0],["2006-10-19",18.3426,19.1764,18.3426,19.0097,213000.0],["2006-10-20",19.1014,19.1014,18.3426,18.6178,171800.0],["2006-10-23",18.5928,18.9513,18.1259,18.6428,231700.0],["2006-10-24",18.6095,18.9846,18.5594,18.7595,131000.0],["2006-10-25",18.9096,19.6767,18.7845,19.018,322600.0],["2006-10-26",19.1681,19.5766,18.6428,19.5433,181700.0],["2006-10-27",19.6433,19.6433,18.6011,18.7429,166600.0],["2006-10-30",18.6761,18.993,17.9258,18.8846,173800.0],["2006-10-31",18.8012,19.0764,18.5344,18.7178,124200.0],["2006-11-01",18.9013,18.9513,18.2843,18.3176,131600.0],["2006-11-02",18.1342,18.1759,17.4339,17.6423,328500.0],["2006-11-03",17.7924,18.0842,17.3755,17.3922,217300.0],["2006-11-06",17.4339,17.8757,17.1504,17.5089,231500.0],["2006-11-07",17.4422,18.2509,17.4422,18.0758,233800.0],["2006-11-08",17.8757,18.8763,16.9336,17.7257,502300.0],["2006-11-09",17.1921,20.0018,17.1921,18.5928,612500.0],["2006-11-10",19.0347,19.0347,17.9091,18.6511,278300.0],["2006-11-13",18.3843,18.7512,17.809,18.1175,235800.0],["2006-11-14",18.1009,18.3927,17.634,17.9091,190000.0],["2006-11-15",17.784,19.3598,17.784,19.3348,452500.0],["2006-11-16",19.3848,19.4182,18.3677,18.401,258400.0],["2006-11-17",18.2676,18.5844,17.9341,18.1592,117800.0],["2006-11-20",18.2092,18.476,17.7173,18.0091,145700.0],["2006-11-21",18.0425,18.4677,17.9424,18.2426,216200.0],["2006-11-22",18.3176,18.401,17.7674,17.9841,160600.0],["2006-11-24",17.8007,18.1759,17.7924,17.8174,50800.0],["2006-11-27",17.7924,17.7924,17.1504,17.2671,166200.0],["2006-11-28",17.2588,18.301,17.2588,18.1175,231400.0],["2006-11-29",18.1259,18.7428,17.7673,18.4677,290700.0],["2006-11-30",18.5011,18.5428,18.0008,18.1842,208000.0],["2006-12-01",18.2676,18.5094,17.5923,17.7007,118500.0],["2006-12-04",17.6506,18.301,17.6256,18.2593,172000.0],["2006-12-05",18.3426,18.3426,17.7423,18.0925,185000.0],["2006-12-06",17.9591,18.2843,17.7007,17.8841,101200.0],["2006-12-07",17.8591,18.1676,17.5756,17.6089,110200.0],["2006-12-08",17.634,17.7257,17.2921,17.6506,127600.0],["2006-12-11",17.5673,17.7257,17.3838,17.4172,86500.0],["2006-12-12",17.4255,17.7007,17.3505,17.5339,81800.0],["2006-12-13",17.5923,17.709,16.8836,17.3755,121400.0],["2006-12-14",17.5089,18.4177,17.4172,18.2343,257100.0],["2006-12-15",18.3427,18.6345,18.1926,18.4094,229000.0],["2006-12-18",18.3093,18.4094,17.7173,17.8841,184300.0],["2006-12-19",17.5256,17.759,17.1337,17.4422,272300.0],["2006-12-20",17.5005,17.6923,17.3255,17.4338,78400.0],["2006-12-21",17.3338,18.2176,17.3338,17.8257,182700.0],["2006-12-22",17.8174,17.8174,17.3588,17.7674,58100.0],["2006-12-26",17.6923,17.8591,17.5923,17.8424,41200.0],["2006-12-27",17.809,18.968,17.6423,18.8679,278400.0],["2006-12-28",18.9096,19.3265,18.8929,19.1597,297700.0],["2006-12-29",19.2264,19.4849,18.8096,18.8512,207500.0],["2007-01-03",19.1097,19.2931,18.6845,19.0013,235900.0],["2007-01-04",18.8679,19.1681,18.5844,18.7178,212600.0],["2007-01-05",18.5928,18.5928,17.809,18.2509,146700.0],["2007-01-08",18.2259,18.4344,18.1759,18.3426,97200.0],["2007-01-09",18.3426,18.3426,17.9258,18.1425,79700.0],["2007-01-10",17.9675,18.6761,17.9091,18.3677,139700.0],["2007-01-11",18.5094,18.6595,18.2426,18.5094,85200.0],["2007-01-12",18.451,18.6428,18.0175,18.0842,156000.0],["2007-01-16",18.2926,18.5177,18.1509,18.1509,103100.0],["2007-01-17",18.4093,18.476,17.9675,18.0008,179700.0],["2007-01-18",17.9758,17.9841,17.5089,17.5923,121800.0],["2007-01-19",17.5923,17.9091,17.5089,17.8424,102400.0],["2007-01-22",17.9508,18.5261,17.9341,18.1092,155000.0],["2007-01-23",18.2343,19.6683,18.2343,19.2348,579200.0],["2007-01-24",19.2514,19.5266,18.8846,19.2431,334300.0],["2007-01-25",19.1514,19.2264,18.2426,18.4177,190500.0],["2007-01-26",18.3176,18.6011,18.1842,18.4177,82700.0],["2007-01-29",18.351,18.6678,18.0925,18.351,125800.0],["2007-01-30",18.376,18.5094,18.2176,18.2759,91500.0],["2007-01-31",18.2676,18.6094,18.1926,18.401,94300.0],["2007-02-01",18.6178,18.9513,18.4594,18.8763,137800.0],["2007-02-02",19.018,19.093,18.4677,18.7512,67900.0],["2007-02-05",18.6178,18.6511,18.0092,18.2009,269200.0],["2007-02-06",17.759,18.2843,17.7423,18.2176,153600.0],["2007-02-07",18.2843,18.5011,17.8507,18.1425,116900.0],["2007-02-08",18.5844,18.5844,17.3922,17.734,345300.0],["2007-02-09",17.7674,17.7674,16.8836,17.0337,266500.0],["2007-02-12",16.9669,16.9669,16.2916,16.7252,268200.0],["2007-02-13",16.8335,16.8335,16.3833,16.5584,153600.0],["2007-02-14",16.5251,16.6501,16.0081,16.1415,149100.0],["2007-02-15",16.0915,16.2416,15.8497,16.0331,154800.0],["2007-02-16",16.0331,16.45,15.9998,16.1499,173900.0],["2007-02-20",16.1499,16.2999,15.8997,16.2166,178200.0],["2007-02-21",16.1749,16.3666,16.0915,16.0998,241700.0],["2007-02-22",16.7835,17.3005,16.6168,16.8252,418900.0],["2007-02-23",16.9586,17.1504,16.7585,16.8252,176400.0],["2007-02-26",16.9002,16.9836,16.4417,16.4667,177400.0],["2007-02-27",16.0915,16.5167,15.8664,16.1165,268700.0],["2007-02-28",16.1165,16.7752,15.9414,16.5417,270100.0],["2007-03-01",16.2833,16.325,15.9664,15.9831,130500.0],["2007-03-02",15.8581,16.0165,15.4245,15.4328,196700.0],["2007-03-05",15.3995,15.6163,15.0243,15.2077,159500.0],["2007-03-06",15.4745,15.858,15.4245,15.7997,138300.0],["2007-03-07",15.6996,15.9331,15.683,15.7246,82100.0],["2007-03-08",15.9581,16.0081,15.3995,15.5245,134400.0],["2007-03-09",15.7747,16.0498,15.5746,16.0165,137500.0],["2007-03-12",15.8247,16.2583,15.8247,16.2416,107400.0],["2007-03-13",16.1165,16.1582,15.5662,15.5746,147600.0],["2007-03-14",15.4829,15.8831,15.3328,15.8497,68900.0],["2007-03-15",15.8414,16.0331,15.8414,16.0248,80000.0],["2007-03-16",16.0498,16.1582,15.4829,15.4829,168900.0],["2007-03-19",15.6663,15.6663,15.0993,15.141,133700.0],["2007-03-20",15.0576,15.3995,15.041,15.1077,267300.0],["2007-03-21",15.2411,15.4162,15.066,15.3912,221200.0],["2007-03-22",15.4078,15.4078,15.1994,15.1994,91100.0],["2007-03-23",15.1994,15.8164,15.1744,15.7246,226800.0],["2007-03-26",15.7246,16.0581,15.6996,15.7246,138000.0],["2007-03-27",15.8664,15.9664,15.683,15.8997,84000.0],["2007-03-28",15.9331,16.6251,15.9164,16.5501,236900.0],["2007-03-29",16.7763,16.9774,16.5417,16.9104,357400.0],["2007-03-30",16.9858,17.4719,16.9858,17.0696,340600.0],["2007-04-02",17.2037,17.2121,16.7931,16.9691,119700.0],["2007-04-03",17.0445,17.1031,16.9355,16.9858,150300.0],["2007-04-04",16.8769,17.011,16.7093,16.7596,142800.0],["2007-04-05",16.726,16.9188,16.7093,16.726,69600.0],["2007-04-09",16.7344,16.8266,16.726,16.7428,55600.0],["2007-04-10",16.7428,16.7763,16.3657,16.7512,150600.0],["2007-04-11",16.7344,16.9355,16.3992,16.5082,98600.0],["2007-04-12",16.483,16.6506,16.3406,16.6171,125400.0],["2007-04-13",16.7177,17.3378,16.7177,17.2623,178900.0],["2007-04-16",17.4467,17.4467,17.011,17.1786,94200.0],["2007-04-17",17.1786,17.7819,17.1786,17.3713,169800.0],["2007-04-18",17.3545,17.3545,16.6925,16.8434,187600.0],["2007-04-19",16.7596,17.0277,16.6255,16.902,91800.0],["2007-04-20",17.1786,17.1786,16.9691,17.0864,78600.0],["2007-04-23",17.0864,17.1115,16.7177,16.9104,167000.0],["2007-04-24",16.8853,17.0696,16.8098,16.9104,93100.0],["2007-04-25",16.9858,17.0193,16.8015,16.8936,54300.0],["2007-04-26",16.8434,16.8601,16.6422,16.8182,87000.0],["2007-04-27",16.6758,16.902,16.5501,16.8685,174700.0],["2007-04-30",16.8685,16.8853,16.6171,16.6841,117600.0],["2007-05-01",16.6674,16.6758,16.416,16.416,110900.0],["2007-05-02",16.3992,16.8601,16.3825,16.8098,108300.0],["2007-05-03",16.8769,17.0696,16.7093,16.8517,167800.0],["2007-05-04",16.9272,16.9607,16.6506,16.8853,101000.0],["2007-05-07",16.8517,16.9523,16.4411,16.4914,164300.0],["2007-05-08",16.5417,16.5836,16.2149,16.3322,224800.0],["2007-05-09",16.2568,17.1785,16.2065,16.9858,239600.0],["2007-05-10",15.9216,17.6813,15.8964,16.7344,773400.0],["2007-05-11",16.6674,17.0277,16.2735,16.5836,259800.0],["2007-05-14",16.6339,16.6339,16.0054,16.1814,282900.0],["2007-05-15",16.1227,16.1646,14.9914,15.2261,484600.0],["2007-05-16",15.2344,15.2596,14.3713,14.4467,267200.0],["2007-05-17",14.4467,14.6227,14.1116,14.2456,278600.0],["2007-05-18",14.3127,14.3462,14.0361,14.3462,139200.0],["2007-05-21",14.2875,15.0417,14.2791,14.5892,200100.0],["2007-05-22",14.5557,14.7568,14.4132,14.43,131900.0],["2007-05-23",14.43,14.673,14.2624,14.3043,105200.0],["2007-05-24",14.3713,14.8071,14.2875,14.3043,224600.0],["2007-05-25",14.4216,14.5724,14.3043,14.3713,183200.0],["2007-05-29",14.4719,14.5473,14.3378,14.4467,129500.0],["2007-05-30",14.4803,14.497,14.3294,14.3546,188300.0],["2007-05-31",14.4216,14.43,14.2624,14.2959,126500.0],["2007-06-01",14.2875,14.5724,14.2792,14.321,136200.0],["2007-06-04",14.2959,14.4886,14.2791,14.3797,169000.0],["2007-06-05",14.3629,14.4132,14.254,14.321,240500.0],["2007-06-06",14.2959,14.321,14.078,14.1367,400900.0],["2007-06-07",14.1283,14.2121,14.0864,14.1032,326700.0],["2007-06-08",14.0445,14.3294,13.9523,14.2708,234300.0],["2007-06-11",14.2289,14.2373,13.944,14.1451,173400.0],["2007-06-12",14.0697,14.1367,13.9104,13.944,185000.0],["2007-06-13",13.944,14.2205,13.9188,14.0445,161000.0],["2007-06-14",14.0194,14.2372,14.0194,14.0361,111200.0],["2007-06-15",14.2121,14.2372,13.835,13.8769,217100.0],["2007-06-18",13.9104,13.9942,13.5669,13.6088,205300.0],["2007-06-19",13.5752,13.9523,13.4914,13.5417,268900.0],["2007-06-20",13.5334,13.6423,13.282,13.2987,160700.0],["2007-06-21",13.2568,13.3741,13.2568,13.3239,198800.0],["2007-06-22",13.3239,13.8685,12.9887,13.3406,575800.0],["2007-06-25",13.349,13.4747,13.1898,13.2065,180700.0],["2007-06-26",13.2987,13.7177,13.0725,13.6171,287000.0],["2007-06-27",13.5836,13.8099,13.5082,13.7847,121600.0],["2007-06-28",13.7931,14.6227,13.7931,14.5305,400700.0],["2007-06-29",14.6562,14.8909,14.1451,14.1618,228700.0],["2007-07-02",14.2624,14.4886,14.1953,14.4719,376900.0],["2007-07-03",14.4635,14.7317,14.4132,14.5138,109800.0],["2007-07-05",14.74,14.74,14.2456,14.5389,176500.0],["2007-07-06",14.6311,14.8322,14.4719,14.7233,138700.0],["2007-07-09",14.7819,15.159,14.673,15.1171,336800.0],["2007-07-10",15.1004,15.1674,14.4803,14.5892,128600.0],["2007-07-11",14.606,14.7652,14.5138,14.6898,136500.0],["2007-07-12",14.7568,14.9579,14.6311,14.6479,91500.0],["2007-07-13",14.6227,15.1255,14.5892,14.849,121200.0],["2007-07-16",14.8322,14.9747,14.7233,14.7736,49700.0],["2007-07-17",14.7568,15.0249,14.74,14.849,108100.0],["2007-07-18",14.7652,14.7652,14.4467,14.6646,97900.0],["2007-07-19",14.6814,14.9076,14.5473,14.7568,77200.0],["2007-07-20",14.74,14.9747,14.4551,14.5808,170000.0],["2007-07-23",14.606,14.8909,14.4635,14.6479,109300.0],["2007-07-24",14.606,14.6479,13.8266,13.9021,155200.0],["2007-07-25",14.0026,14.2708,13.8518,14.1786,141500.0],["2007-07-26",13.9691,14.0278,13.5501,13.7345,135500.0],["2007-07-27",13.6674,13.8518,13.4747,13.4831,138800.0],["2007-07-30",13.8015,13.9523,13.3406,13.8518,129200.0],["2007-07-31",13.9356,14.0948,13.6088,13.6171,122500.0],["2007-08-01",13.6088,13.9607,13.3825,13.7428,128400.0],["2007-08-02",13.768,14.2205,13.2903,13.9859,139600.0],["2007-08-03",13.9356,14.3043,13.4998,13.4998,186200.0],["2007-08-06",13.5417,13.6088,12.9384,13.4412,281700.0],["2007-08-07",13.4244,14.0278,13.4244,13.8434,192100.0],["2007-08-08",13.9523,15.6534,13.6926,15.5613,381300.0],["2007-08-09",14.7065,15.6534,14.673,14.916,416600.0],["2007-08-10",14.6981,15.2428,14.5054,14.5222,301200.0],["2007-08-13",14.606,15.159,13.7177,13.7428,185100.0],["2007-08-14",13.9356,14.2205,13.659,13.6674,118900.0],["2007-08-15",13.6171,13.7093,13.282,13.2987,178500.0],["2007-08-16",12.754,13.1311,11.8323,12.5278,456500.0],["2007-08-17",13.2149,13.2149,11.8909,12.5697,265600.0],["2007-08-20",12.5697,12.7792,11.8825,12.3518,119000.0],["2007-08-21",12.3099,12.5948,12.201,12.4356,85700.0],["2007-08-22",12.5026,12.8378,12.4524,12.4607,131700.0],["2007-08-23",12.5445,12.6619,12.1423,12.4272,105600.0],["2007-08-24",12.4021,12.5445,12.1172,12.3602,87100.0],["2007-08-27",12.3183,12.4943,12.0836,12.1926,98200.0],["2007-08-28",12.1088,12.754,11.9244,11.9915,108100.0],["2007-08-29",12.1172,12.1591,11.7904,12.0753,82600.0],["2007-08-30",11.9831,12.444,11.9831,12.1339,74400.0],["2007-08-31",12.3099,12.3099,11.9328,12.1172,100900.0],["2007-09-04",12.1255,12.4775,12.1088,12.3686,95200.0],["2007-09-05",12.2848,12.3183,11.9998,12.1339,86400.0],["2007-09-06",12.1507,12.2261,11.8071,11.9244,98200.0],["2007-09-07",11.7987,12.025,11.2121,11.254,175700.0],["2007-09-10",11.2876,11.5054,11.2289,11.4216,138000.0],["2007-09-11",11.4468,11.6311,11.3546,11.5892,89300.0],["2007-09-12",11.5222,11.7568,11.4133,11.5641,91000.0],["2007-09-13",11.6479,11.7736,11.1451,11.2121,201200.0],["2007-09-14",11.1444,11.1952,10.5426,10.7291,299900.0],["2007-09-17",10.7884,10.8901,10.2291,10.3731,244300.0],["2007-09-18",10.3053,11.3223,10.3053,11.2291,261700.0],["2007-09-19",11.2969,11.3986,10.9664,10.9918,136800.0],["2007-09-20",10.9579,11.0003,10.763,10.8562,133900.0],["2007-09-21",10.9664,11.0342,10.2545,10.3223,295900.0],["2007-09-24",10.2884,10.7121,10.2884,10.5257,127300.0],["2007-09-25",10.4409,10.5087,10.0426,10.3223,134700.0],["2007-09-26",10.2121,10.2545,9.763,9.8477,446000.0],["2007-09-27",9.8647,10.0342,9.1782,9.3646,696900.0],["2007-09-28",9.2714,9.3223,8.5765,8.7036,494300.0],["2007-10-01",8.6867,8.7968,8.4748,8.5256,495700.0],["2007-10-02",8.5511,8.8816,8.3561,8.4917,303100.0],["2007-10-03",8.4663,8.5595,8.1527,8.2205,236900.0],["2007-10-04",8.2205,8.3053,7.907,8.1273,328000.0],["2007-10-05",8.1951,8.4324,7.9833,8.1189,259400.0],["2007-10-08",8.0934,8.4409,8.0934,8.39,212100.0],["2007-10-09",8.4748,8.6951,8.3985,8.5934,280900.0],["2007-10-10",8.4748,8.5172,8.0511,8.0849,406400.0],["2007-10-11",8.1612,8.3477,7.9663,8.0426,184800.0],["2007-10-12",8.0341,8.1443,8.0087,8.068,130100.0],["2007-10-15",8.0595,8.246,7.8816,7.9409,148500.0],["2007-10-16",7.9324,7.9748,7.5765,7.6697,333600.0],["2007-10-17",7.6866,7.8138,7.3646,7.4154,441900.0],["2007-10-18",7.4324,7.9494,7.4324,7.4493,455800.0],["2007-10-19",7.7121,7.7968,7.3731,7.4324,256900.0],["2007-10-22",7.4748,7.5765,7.2459,7.4748,169900.0],["2007-10-23",7.5849,7.5849,7.3307,7.39,170100.0],["2007-10-24",7.4154,7.5087,7.1188,7.2883,194700.0],["2007-10-25",7.3392,7.4832,7.2883,7.2883,110700.0],["2007-10-26",7.3731,7.4239,7.1866,7.4154,275000.0],["2007-10-29",7.4578,8.0087,7.4324,7.9578,343300.0],["2007-10-30",7.9409,8.1697,7.9155,8.068,296300.0],["2007-10-31",8.1612,8.1782,7.8392,8.0849,238000.0],["2007-11-01",7.9917,7.9917,7.5256,7.5849,282900.0],["2007-11-02",7.6866,7.8138,7.5849,7.8053,156500.0],["2007-11-05",7.6612,8.0426,7.6612,7.9239,184400.0],["2007-11-06",7.9324,8.0341,7.3476,7.5087,307600.0],["2007-11-07",7.3731,7.6782,7.3137,7.5171,186200.0],["2007-11-08",6.9663,7.1951,6.3985,7.0426,587000.0],["2007-11-09",6.5086,6.9917,6.3646,6.7798,296400.0],["2007-11-12",6.7629,6.8222,6.5849,6.6527,161600.0],["2007-11-13",6.6951,6.6951,6.3391,6.4917,214100.0],["2007-11-14",6.4917,6.5086,6.2374,6.3222,195400.0],["2007-11-15",6.3815,6.3815,5.8476,5.9154,259200.0],["2007-11-16",5.9747,6.0679,5.6357,5.7968,182500.0],["2007-11-19",5.7205,5.7205,5.3222,5.4493,230500.0],["2007-11-20",5.4493,5.6866,5.1781,5.3476,246600.0],["2007-11-21",5.2713,5.2967,5.0933,5.2713,162800.0],["2007-11-23",5.4832,6.1951,5.3561,6.1951,223800.0],["2007-11-26",6.229,6.5764,6.1442,6.2968,315400.0],["2007-11-27",6.3052,6.4324,6.0595,6.1018,157500.0],["2007-11-28",6.1866,6.5086,6.1273,6.229,136300.0],["2007-11-29",6.2205,7.1866,6.1612,7.0426,448300.0],["2007-11-30",7.051,7.1697,6.8731,6.9663,313500.0],["2007-12-03",6.9493,7.0002,6.5764,6.6781,183300.0],["2007-12-04",6.5934,6.6697,6.1951,6.6358,247700.0],["2007-12-05",6.7459,6.9578,6.4578,6.5171,198800.0],["2007-12-06",6.4747,6.8476,6.373,6.7798,189500.0],["2007-12-07",6.7798,6.9409,6.6188,6.7798,155800.0],["2007-12-10",6.7798,7.2883,6.729,7.1781,143700.0],["2007-12-11",7.1782,7.4832,7.0426,7.3392,216300.0],["2007-12-12",7.5256,7.6104,7.1104,7.1527,190700.0],["2007-12-13",7.1103,7.2375,6.907,7.1188,117200.0],["2007-12-14",7.0426,7.5765,7.0341,7.3646,173300.0],["2007-12-17",7.3476,7.7036,6.8731,6.89,299700.0],["2007-12-18",6.9578,7.2629,6.6781,7.212,229700.0],["2007-12-19",7.1612,7.8392,7.1358,7.8053,471100.0],["2007-12-20",7.7968,8.2714,7.6273,8.0341,429300.0],["2007-12-21",8.1443,8.2544,7.7544,8.1697,308000.0],["2007-12-24",8.3646,8.9155,8.3222,8.8562,428200.0],["2007-12-26",9.0596,9.068,8.5256,8.8053,314500.0],["2007-12-27",8.6358,8.7121,8.2883,8.3816,272000.0],["2007-12-28",8.3985,8.4324,8.1104,8.1358,154000.0],["2007-12-31",8.068,8.1358,7.7036,7.9833,210000.0],["2008-01-02",8.0511,8.5426,7.9494,8.3731,261500.0],["2008-01-03",8.3138,9.1104,8.3138,8.8392,509600.0],["2008-01-04",8.7714,8.7714,8.2036,8.2968,305700.0],["2008-01-07",8.2968,8.4748,7.6443,8.0426,344800.0],["2008-01-08",8.0172,8.0341,7.4154,7.4239,174700.0],["2008-01-09",7.4154,7.8816,7.2036,7.7205,258500.0],["2008-01-10",7.6866,7.9578,7.407,7.8477,211200.0],["2008-01-11",7.8477,7.8561,7.3985,7.4578,223500.0],["2008-01-14",7.5426,7.8561,7.4748,7.729,289200.0],["2008-01-15",7.6019,7.729,7.4324,7.4324,144400.0],["2008-01-16",7.4154,7.6612,6.9917,7.4663,151100.0],["2008-01-17",7.5256,7.5256,7.1273,7.39,163000.0],["2008-01-18",7.3561,7.6697,7.2714,7.3815,137500.0],["2008-01-22",6.907,7.6866,6.7798,7.4578,168800.0],["2008-01-23",7.3731,7.7121,7.0002,7.6782,160700.0],["2008-01-24",7.6697,7.8392,7.5341,7.8222,134400.0],["2008-01-25",8.1527,8.3392,7.9155,8.0172,124700.0],["2008-01-28",8.1951,8.4239,8.0172,8.3307,178500.0],["2008-01-29",8.4239,8.4663,8.1951,8.246,51500.0],["2008-01-30",8.3477,8.3731,7.9833,8.0087,70300.0],["2008-01-31",8.0934,8.3477,7.8731,8.0426,81100.0],["2008-02-01",8.1104,8.2883,8.0341,8.2629,182600.0],["2008-02-04",8.2205,8.3307,7.8477,8.0087,95500.0],["2008-02-05",7.8222,8.1358,7.6612,7.9917,153800.0],["2008-02-06",7.9239,8.2121,7.6443,8.068,245700.0],["2008-02-07",7.6273,7.6273,7.1273,7.3646,374600.0],["2008-02-08",7.3053,7.5934,6.8646,7.1273,187800.0],["2008-02-11",7.0171,7.0595,6.7629,6.9239,171100.0],["2008-02-12",6.9832,7.0426,6.7375,6.7544,188900.0],["2008-02-13",7.0256,7.0256,6.6866,6.907,128900.0],["2008-02-14",6.907,7.0341,6.6442,6.8561,227600.0],["2008-02-15",6.8731,6.9917,6.729,6.729,130300.0],["2008-02-19",6.7459,6.9832,6.3985,6.5002,158700.0],["2008-02-20",6.4408,6.7798,6.4408,6.6697,107800.0],["2008-02-21",6.729,6.7798,6.4917,6.5425,95900.0],["2008-02-22",6.5256,6.6951,5.9493,6.1781,293700.0],["2008-02-25",6.1951,6.1951,5.8646,5.9747,203700.0],["2008-02-26",5.9578,6.0934,5.8137,6.051,135400.0],["2008-02-27",6.0002,6.0425,5.7798,5.9324,120200.0],["2008-02-28",5.8646,5.9324,5.7205,5.8646,110800.0],["2008-02-29",5.7798,5.8476,5.4154,5.4408,177400.0],["2008-03-03",5.4323,5.6612,5.3815,5.6442,144900.0],["2008-03-04",5.5764,5.6442,5.4662,5.5001,72800.0],["2008-03-05",5.5001,5.7205,5.5001,5.6951,116200.0],["2008-03-06",5.6781,5.7205,5.2544,5.2967,121500.0],["2008-03-07",5.2289,5.4239,5.1781,5.3561,148600.0],["2008-03-10",5.3815,5.4662,5.3137,5.3561,153000.0],["2008-03-11",5.5086,5.8391,5.39,5.8391,115800.0],["2008-03-12",5.8476,5.9917,5.6951,5.7374,139300.0],["2008-03-13",5.6527,5.8052,5.6188,5.7798,69800.0],["2008-03-14",5.8391,5.8391,5.534,5.6442,92300.0],["2008-03-17",5.4917,5.7629,5.3645,5.4917,83400.0],["2008-03-18",5.6442,5.8476,5.5425,5.8137,85300.0],["2008-03-19",5.8561,6.1357,5.7205,5.7205,120300.0],["2008-03-20",5.873,5.9154,5.5934,5.5934,346900.0],["2008-03-24",5.6018,6.1442,5.551,6.0171,240600.0],["2008-03-25",5.9832,6.0934,5.9069,6.0171,95900.0],["2008-03-26",6.0086,6.0595,5.89,6.0256,48200.0],["2008-03-27",6.1287,6.2233,6.0256,6.1029,76100.0],["2008-03-28",6.1373,6.2061,6.0857,6.1029,55000.0],["2008-03-31",6.1717,6.1717,5.888,6.0084,57200.0],["2008-04-01",6.0686,6.1631,5.974,6.1201,50700.0],["2008-04-02",6.1029,6.2147,5.9998,6.1889,116700.0],["2008-04-03",6.1545,6.2663,6.0428,6.2577,41900.0],["2008-04-04",6.292,6.3522,6.1889,6.2319,33700.0],["2008-04-07",6.2577,6.3694,6.1717,6.3006,46800.0],["2008-04-08",6.2663,6.4124,6.2405,6.4038,35200.0],["2008-04-09",6.6531,6.6531,6.1545,6.1545,58500.0],["2008-04-10",6.1631,6.4811,6.1115,6.421,24900.0],["2008-04-11",6.3178,6.4124,5.9826,6.0943,49500.0],["2008-04-14",6.2405,6.4983,6.1545,6.4811,97500.0],["2008-04-15",6.5155,6.6788,6.2319,6.5241,43500.0],["2008-04-16",6.5671,6.696,6.5499,6.6874,45000.0],["2008-04-17",6.6703,6.6788,6.4897,6.6187,30100.0],["2008-04-18",6.7906,6.8336,6.5413,6.6015,43800.0],["2008-04-21",6.5585,6.6187,6.0857,6.2663,57500.0],["2008-04-22",6.2233,6.3694,5.9138,6.0428,65100.0],["2008-04-23",6.0772,6.1975,6.0084,6.0857,25200.0],["2008-04-24",6.1373,6.3264,6.017,6.2748,58400.0],["2008-04-25",6.3092,6.4296,6.1287,6.3952,67300.0],["2008-04-28",6.421,6.4468,6.292,6.3522,70400.0],["2008-04-29",6.3866,6.3866,6.0771,6.2748,61000.0],["2008-04-30",6.2663,6.4468,6.0514,6.292,54300.0],["2008-05-01",6.3178,6.4382,6.1029,6.2834,44900.0],["2008-05-02",6.3264,6.4038,6.0772,6.1115,70700.0],["2008-05-05",6.1803,6.335,6.0686,6.1201,41000.0],["2008-05-06",6.0686,6.2319,6.0686,6.2233,57800.0],["2008-05-07",6.2834,6.3952,6.06,6.0857,49200.0],["2008-05-08",6.0256,6.4726,5.8021,6.335,168500.0],["2008-05-09",6.1631,6.3178,6.1115,6.3006,32900.0],["2008-05-12",6.3264,6.4382,6.1115,6.1287,72000.0],["2008-05-13",6.0772,6.2749,6.0256,6.1545,70800.0],["2008-05-14",6.1287,6.292,6.0857,6.2405,59000.0],["2008-05-15",6.2319,6.464,6.2319,6.3608,69800.0],["2008-05-16",6.4124,6.4726,6.1631,6.2577,69100.0],["2008-05-19",6.2147,6.6531,6.2147,6.464,136200.0],["2008-05-20",6.4726,6.8765,6.2061,6.335,244200.0],["2008-05-21",6.3178,6.5327,6.2749,6.4382,98200.0],["2008-05-22",6.3694,6.6187,6.3694,6.5757,59100.0],["2008-05-23",6.5327,6.5929,6.3608,6.4897,46000.0],["2008-05-27",6.5327,6.7992,6.3952,6.739,93200.0],["2008-05-28",6.7476,7.0055,6.5241,6.9625,216000.0],["2008-05-29",6.9195,7.0657,6.6531,6.7218,104500.0],["2008-05-30",6.7132,6.7132,6.3436,6.3608,82200.0],["2008-06-02",6.3522,6.4382,6.1459,6.4382,74800.0],["2008-06-03",6.4726,6.4726,6.2577,6.2577,103400.0],["2008-06-04",6.2061,6.2233,5.8365,5.9482,255100.0],["2008-06-05",5.7935,6.1545,5.7591,6.1115,86000.0],["2008-06-06",6.0428,6.0772,5.888,5.888,78500.0],["2008-06-09",5.8794,5.9568,5.8537,5.8537,41300.0],["2008-06-10",6.0428,6.0428,5.7419,6.0084,69700.0],["2008-06-11",5.974,6.0084,5.7935,5.7935,49600.0],["2008-06-12",5.8537,5.8623,5.5872,5.613,101400.0],["2008-06-13",5.6474,5.7591,5.5184,5.613,55400.0],["2008-06-16",5.6044,5.6817,5.4497,5.6732,54500.0],["2008-06-17",5.6732,5.7935,5.6302,5.6818,78200.0],["2008-06-18",5.6732,5.7505,5.6388,5.6989,49100.0],["2008-06-19",5.6732,5.8193,5.5786,5.7505,55700.0],["2008-06-20",5.8623,6.1545,5.7075,6.0514,150300.0],["2008-06-23",6.2577,6.2577,5.6388,5.6732,94000.0],["2008-06-24",5.6044,5.9138,5.5614,5.6388,101000.0],["2008-06-25",5.6302,5.9396,5.3895,5.484,104300.0],["2008-06-26",5.4669,5.7419,4.8824,4.9855,183400.0],["2008-06-27",4.9683,5.613,4.7964,5.0886,1183900.0],["2008-06-30",4.9597,5.2692,4.9597,4.9855,93400.0],["2008-07-01",4.9769,5.123,4.848,4.9683,100800.0],["2008-07-02",4.9167,5.0801,4.7878,4.7878,83400.0],["2008-07-03",4.848,4.9253,4.7964,4.7964,53400.0],["2008-07-07",4.8136,4.9253,4.3838,4.4526,170200.0],["2008-07-08",4.444,4.848,4.3924,4.848,58700.0],["2008-07-09",4.8566,4.8823,4.6503,4.719,37700.0],["2008-07-10",4.7534,4.8394,4.5127,4.8394,56300.0],["2008-07-11",4.7706,4.8823,4.6503,4.7276,50400.0],["2008-07-14",4.7362,4.9855,4.6846,4.9167,90800.0],["2008-07-15",4.8995,5.3465,4.8222,5.2863,57900.0],["2008-07-16",5.2262,5.4669,5.1918,5.4583,61700.0],["2008-07-17",5.4497,5.5614,5.1746,5.4497,61900.0],["2008-07-18",5.4153,5.57,5.2778,5.4153,94300.0],["2008-07-21",5.4153,5.4583,5.2863,5.4153,41300.0],["2008-07-22",5.4153,5.4325,5.3293,5.3551,82200.0],["2008-07-23",5.3723,5.3895,5.1918,5.3293,97200.0],["2008-07-24",5.3121,5.3293,5.0027,5.0285,41300.0],["2008-07-25",5.0371,5.2434,5.0113,5.1316,61000.0],["2008-07-28",5.1574,5.1832,5.0715,5.123,23400.0],["2008-07-29",5.0972,5.123,4.7792,4.8909,71200.0],["2008-07-30",4.7792,4.9167,4.7792,4.8652,27600.0],["2008-07-31",4.8995,4.8995,4.7276,4.7276,36700.0],["2008-08-01",4.8394,5.0457,4.7362,4.9425,34000.0],["2008-08-04",4.9081,5.1488,4.8566,5.1144,48700.0],["2008-08-05",5.1316,5.3551,4.848,4.9683,72300.0],["2008-08-06",5.1402,5.1746,4.9769,5.0113,35200.0],["2008-08-07",5.0543,5.123,4.9769,4.9941,44600.0],["2008-08-08",4.9597,5.1402,4.9597,5.0715,87900.0],["2008-08-11",5.1144,5.1574,5.0371,5.123,49400.0],["2008-08-12",5.0801,5.1574,5.0371,5.1058,51100.0],["2008-08-13",5.0199,5.1574,4.9941,5.1144,53000.0],["2008-08-14",5.1574,5.166,4.9597,5.1316,53000.0],["2008-08-15",5.1144,5.2004,4.9081,5.0886,76500.0],["2008-08-18",5.0629,5.209,5.0199,5.1488,58500.0],["2008-08-19",5.1058,5.1574,5.0715,5.1058,28400.0],["2008-08-20",5.0886,5.1832,5.0543,5.1316,54100.0],["2008-08-21",5.1402,5.1402,5.0199,5.0285,112200.0],["2008-08-22",5.0543,5.1488,5.0027,5.123,53900.0],["2008-08-25",5.1488,5.1746,5.0715,5.1144,41900.0],["2008-08-26",4.5127,4.6846,4.1345,4.2205,267000.0],["2008-08-27",4.2892,4.3666,4.1775,4.2721,108200.0],["2008-08-28",4.2978,4.3752,4.1947,4.3494,50500.0],["2008-08-29",4.2978,4.358,4.1861,4.2377,78100.0],["2008-09-02",4.3236,4.3666,3.8681,3.9798,152100.0],["2008-09-03",3.9368,4.1517,3.9024,4.0658,80400.0],["2008-09-04",4.1173,4.1259,3.8251,3.911,70600.0],["2008-09-05",3.9196,3.9368,3.7219,3.8938,45200.0],["2008-09-08",3.954,4.0572,3.8423,3.9368,37900.0],["2008-09-09",3.9712,4.0658,3.8938,3.9282,60800.0],["2008-09-10",3.911,3.9454,3.7821,3.911,35800.0],["2008-09-11",3.8938,3.997,3.7821,3.8938,39400.0],["2008-09-12",3.9196,3.9884,3.7821,3.7993,49900.0],["2008-09-15",3.7391,3.7391,3.507,3.5844,49200.0],["2008-09-16",3.507,3.5672,3.2921,3.3093,118400.0],["2008-09-17",3.2921,3.3351,3.1546,3.2234,85000.0],["2008-09-18",3.2664,3.3953,3.1546,3.2234,336900.0],["2008-09-19",3.4211,3.507,3.2492,3.3695,134200.0],["2008-09-22",3.3523,3.4383,3.2836,3.3265,61400.0],["2008-09-23",3.3695,3.3953,3.1546,3.1976,51900.0],["2008-09-24",3.1804,3.3609,3.1632,3.1632,34800.0],["2008-09-25",3.2148,3.4555,3.0429,3.1116,81500.0],["2008-09-26",3.1546,3.1546,2.9569,3.0257,57000.0],["2008-09-29",2.9827,3.0944,2.5873,2.7076,45200.0],["2008-09-30",2.6561,3.0429,2.3896,2.4412,123600.0],["2008-10-01",2.5271,2.828,2.4842,2.5013,79900.0],["2008-10-02",2.4326,2.5787,1.9684,2.2779,133400.0],["2008-10-03",2.2521,2.2521,1.977,2.0888,120500.0],["2008-10-06",2.1231,2.1575,1.7277,1.8567,346700.0],["2008-10-07",1.9512,2.3036,1.7277,1.7449,102000.0],["2008-10-08",1.7449,1.934,1.7277,1.8223,170500.0],["2008-10-09",1.8911,1.934,1.5042,1.5558,86600.0],["2008-10-10",2.5701,2.5701,1.5128,1.6676,124000.0],["2008-10-13",1.7621,2.4756,1.7621,2.0544,112700.0],["2008-10-14",2.5787,2.6389,2.0802,2.1145,104100.0],["2008-10-15",2.063,2.0802,1.8996,1.934,71700.0],["2008-10-16",1.8911,2.1403,1.8567,2.0802,154200.0],["2008-10-17",2.063,2.2349,1.934,2.0372,73600.0],["2008-10-20",2.2005,2.4842,1.9426,1.9856,87200.0],["2008-10-21",2.0286,2.1575,1.6848,1.7105,146300.0],["2008-10-22",1.7191,1.7363,1.5902,1.7019,30900.0],["2008-10-23",1.9168,1.9168,1.5558,1.5816,67700.0],["2008-10-24",1.5472,1.573,1.4269,1.5644,96600.0],["2008-10-27",1.53,2.3552,1.5128,1.53,227600.0],["2008-10-28",1.5472,1.5644,1.4355,1.4527,55300.0],["2008-10-29",1.4355,1.4527,1.3151,1.3323,61100.0],["2008-10-30",1.3409,1.53,1.3409,1.4441,104600.0],["2008-10-31",1.4183,1.4956,1.3065,1.3065,86700.0],["2008-11-03",1.3065,1.3753,1.3065,1.3581,71700.0],["2008-11-04",1.3753,1.573,1.3237,1.3581,283200.0],["2008-11-05",1.3151,1.3925,1.3151,1.3151,87000.0],["2008-11-06",1.3323,1.4613,1.2808,1.3495,160600.0],["2008-11-07",1.4011,1.4011,1.2636,1.2979,89500.0],["2008-11-10",1.2722,1.4527,1.2034,1.2292,56800.0],["2008-11-11",1.2378,1.2722,0.808,0.808,143100.0],["2008-11-12",0.7908,0.8682,0.6791,0.7564,112700.0],["2008-11-13",0.7994,0.8424,0.6877,0.7392,125700.0],["2008-11-14",0.7736,0.9111,0.722,0.722,189200.0],["2008-11-17",0.7736,0.7822,0.5931,0.6017,51800.0],["2008-11-18",0.6275,0.9025,0.5931,0.8424,152800.0],["2008-11-19",0.851,0.8596,0.7048,0.7306,31700.0],["2008-11-20",0.7908,0.7908,0.6963,0.7048,68100.0],["2008-11-21",0.7478,0.9111,0.6963,0.894,74700.0],["2008-11-24",0.851,0.8682,0.6877,0.7048,71400.0],["2008-11-25",0.7478,0.7822,0.6447,0.6877,94100.0],["2008-11-26",0.7478,0.7478,0.6189,0.6189,78100.0],["2008-11-28",0.6963,0.722,0.6447,0.6877,25800.0],["2008-12-01",0.722,0.722,0.6705,0.6877,34100.0],["2008-12-02",0.7048,0.7048,0.6447,0.6877,34200.0],["2008-12-03",0.6791,0.6877,0.6017,0.6103,86600.0],["2008-12-04",0.7478,0.7478,0.6189,0.6447,10800.0],["2008-12-05",0.7048,0.7306,0.6447,0.722,133700.0],["2008-12-08",0.7306,0.7736,0.6189,0.6447,128000.0],["2008-12-09",0.722,0.722,0.6017,0.6619,132500.0],["2008-12-10",0.6877,0.808,0.6791,0.7736,49500.0],["2008-12-11",0.7822,0.808,0.7306,0.7908,14500.0],["2008-12-12",0.7822,0.7822,0.7392,0.7736,5700.0],["2008-12-15",0.7306,0.7736,0.7134,0.7134,13500.0],["2008-12-16",0.6963,0.722,0.6877,0.6877,35000.0],["2008-12-17",0.6361,0.6877,0.6361,0.6447,31000.0],["2008-12-18",0.6103,0.6705,0.6103,0.6447,14000.0],["2008-12-19",0.6705,0.7134,0.6017,0.6017,144300.0],["2008-12-22",0.6791,0.6791,0.6017,0.6017,33900.0],["2008-12-23",0.6619,0.6705,0.6017,0.6017,35500.0],["2008-12-24",0.6017,0.6275,0.6017,0.6189,17400.0],["2008-12-26",0.6361,0.6361,0.6017,0.6189,22100.0],["2008-12-29",0.6017,0.6189,0.5415,0.5501,51200.0],["2008-12-30",0.5415,0.5501,0.447,0.5157,48900.0],["2008-12-31",0.5071,0.5931,0.4728,0.5759,117800.0],["2009-01-02",0.5759,0.6447,0.5759,0.6103,28600.0],["2009-01-05",0.5931,0.6619,0.5931,0.6447,41100.0],["2009-01-06",0.6877,0.7048,0.6619,0.7048,38700.0],["2009-01-07",0.722,0.7306,0.6791,0.7134,13500.0],["2009-01-08",0.7564,0.7736,0.7564,0.7564,61500.0],["2009-01-09",0.7736,0.8338,0.765,0.7994,85000.0],["2009-01-12",0.851,0.851,0.8166,0.8252,23200.0],["2009-01-13",0.8424,0.8424,0.7994,0.7994,54200.0],["2009-01-14",0.8252,0.8252,0.7994,0.7994,43700.0],["2009-01-15",0.808,0.8252,0.7908,0.808,32500.0],["2009-01-16",0.8252,0.8252,0.6963,0.6963,37800.0],["2009-01-20",0.722,0.7822,0.6877,0.7048,10100.0],["2009-01-21",0.7392,0.7564,0.7306,0.7306,7300.0],["2009-01-22",0.765,0.7736,0.722,0.722,4900.0],["2009-01-23",0.7478,0.7564,0.7134,0.7564,12700.0],["2009-01-26",0.7736,0.7736,0.7134,0.7306,12900.0],["2009-01-27",0.6877,0.7306,0.6189,0.6275,50400.0],["2009-01-28",0.6361,0.6705,0.5673,0.5931,43700.0],["2009-01-29",0.5587,0.5845,0.5157,0.5157,25600.0],["2009-01-30",0.5071,0.5587,0.4298,0.4728,78400.0],["2009-02-02",0.447,0.5329,0.4298,0.447,107200.0],["2009-02-03",0.447,0.6791,0.447,0.6189,38700.0],["2009-02-04",0.6017,0.765,0.5759,0.6447,74100.0],["2009-02-05",0.5931,0.6447,0.5673,0.6017,36900.0],["2009-02-06",0.6017,0.6361,0.6017,0.6361,9800.0],["2009-02-09",0.7736,0.7736,0.6791,0.7048,32400.0],["2009-02-10",0.6533,0.6963,0.6103,0.6877,68100.0],["2009-02-11",0.6447,0.6619,0.6361,0.6361,15400.0],["2009-02-12",0.6017,0.8166,0.6017,0.7392,57200.0],["2009-02-13",0.7564,0.7564,0.6963,0.7392,10400.0],["2009-02-17",0.7736,0.7736,0.6963,0.7478,5300.0],["2009-02-18",0.7736,0.7908,0.7048,0.7048,13200.0],["2009-02-19",0.7306,0.7306,0.6017,0.6017,17200.0],["2009-02-20",0.5845,0.6189,0.5673,0.6017,22000.0],["2009-02-23",0.6275,0.6275,0.49,0.6103,24400.0],["2009-02-24",0.4985,0.6017,0.4985,0.6017,2600.0],["2009-02-25",0.6017,0.6533,0.5071,0.5931,17600.0],["2009-02-26",0.6017,0.6017,0.5501,0.5501,15400.0],["2009-02-27",0.5587,0.5587,0.5157,0.5157,4000.0],["2009-03-02",0.5157,0.5501,0.5157,0.5329,5500.0],["2009-03-03",0.5157,0.5415,0.4728,0.4728,23700.0],["2009-03-04",0.5415,0.5415,0.5071,0.5329,15200.0],["2009-03-05",0.5157,0.5329,0.5157,0.5329,3400.0],["2009-03-06",0.5243,0.5415,0.4985,0.4985,9500.0],["2009-03-09",0.4728,0.5415,0.4728,0.4985,7400.0],["2009-03-10",0.4728,0.5071,0.4728,0.4814,6600.0],["2009-03-11",0.4814,0.4985,0.4298,0.4298,18200.0],["2009-03-12",0.447,0.5071,0.447,0.5071,3600.0],["2009-03-13",0.4985,0.5071,0.49,0.4985,9400.0],["2009-03-16",0.5157,0.5501,0.5071,0.5071,7300.0],["2009-03-17",0.5415,0.5587,0.4814,0.5071,15500.0],["2009-03-18",0.5415,0.5673,0.5157,0.5673,25200.0],["2009-03-19",0.5759,0.5931,0.5759,0.5845,9600.0],["2009-03-20",0.6017,0.6103,0.5759,0.6103,46400.0],["2009-03-23",0.7306,0.7306,0.6275,0.6705,14600.0],["2009-03-24",0.6877,0.7134,0.6103,0.6877,36500.0],["2009-03-25",0.7134,0.7134,0.6619,0.7134,27300.0],["2009-03-26",0.7392,0.7478,0.6705,0.7048,40700.0],["2009-03-27",0.6619,0.6877,0.6447,0.6705,6800.0],["2009-03-30",0.6705,0.6705,0.6619,0.6619,1200.0],["2009-03-31",0.6103,0.6877,0.6103,0.6361,23500.0],["2009-04-01",0.6877,0.722,0.6533,0.6877,6700.0],["2009-04-02",0.6963,0.8252,0.6963,0.7822,31400.0],["2009-04-03",0.7994,0.8682,0.7994,0.851,49600.0],["2009-04-06",0.8682,0.9455,0.8682,0.9283,72100.0],["2009-04-07",0.9455,0.9627,0.9283,0.9369,48700.0],["2009-04-08",0.9455,0.9627,0.9369,0.9455,33100.0],["2009-04-09",0.9197,1.0573,0.8768,0.9799,32600.0],["2009-04-13",0.9971,1.255,0.9971,1.2034,51600.0],["2009-04-14",1.2206,1.7019,1.2206,1.6762,118800.0],["2009-04-15",1.6762,1.6762,1.2894,1.6332,155400.0],["2009-04-16",1.5902,1.6074,1.4183,1.4785,51200.0],["2009-04-17",1.4613,1.5644,1.4613,1.4613,34400.0],["2009-04-20",1.5042,1.5386,1.4613,1.4613,18900.0],["2009-04-21",1.5042,1.5128,1.4956,1.5042,9500.0],["2009-04-22",1.4871,1.4871,1.4269,1.4441,18400.0],["2009-04-23",1.5042,1.5042,1.4785,1.4871,8900.0],["2009-04-24",1.4355,1.4956,1.4183,1.4785,10100.0],["2009-04-27",1.4785,1.4871,1.2894,1.3323,45800.0],["2009-04-28",1.3753,1.3753,1.2894,1.3151,10500.0],["2009-04-29",1.3151,1.4183,1.3151,1.4183,9300.0],["2009-04-30",1.4527,1.4785,1.4269,1.4269,25300.0],["2009-05-01",1.4613,1.5128,1.4527,1.5042,14400.0],["2009-05-04",1.53,1.5472,1.3925,1.4097,34100.0],["2009-05-05",1.4097,1.53,1.4097,1.4871,32200.0],["2009-05-06",1.4441,2.0716,1.3839,2.0286,89000.0],["2009-05-07",1.934,1.934,1.4441,1.7019,49400.0],["2009-05-08",1.8309,2.0372,1.8223,1.9684,40900.0],["2009-05-11",1.7191,1.934,1.6332,1.8911,57500.0],["2009-05-12",1.7191,1.7793,1.6332,1.7793,34200.0],["2009-05-13",1.7191,1.7191,1.5472,1.5558,33800.0],["2009-05-14",1.5472,1.6332,1.5472,1.5472,5400.0],["2009-05-15",1.5472,1.6074,1.4699,1.5214,9400.0],["2009-05-18",1.5128,1.5128,1.3495,1.4613,24100.0],["2009-05-19",1.5128,1.5128,1.4011,1.4183,15200.0],["2009-05-20",1.4699,1.4699,1.3753,1.3839,39100.0],["2009-05-21",1.3323,1.3753,1.3237,1.3323,56700.0],["2009-05-22",1.2979,1.3409,1.2979,1.3409,22000.0],["2009-05-26",1.2894,1.5988,1.2894,1.3925,51800.0],["2009-05-27",1.5128,1.5128,1.4871,1.5042,8400.0],["2009-05-28",1.5042,1.6848,1.4699,1.6332,30200.0],["2009-05-29",1.6934,2.4498,1.6934,1.977,252800.0],["2009-06-01",1.8825,2.1403,1.8223,2.0802,58800.0],["2009-06-02",1.8911,2.3208,1.8911,2.063,74000.0],["2009-06-03",1.9684,2.2263,1.9684,2.1575,30800.0],["2009-06-04",2.3552,2.6647,2.1059,2.6647,254000.0],["2009-06-05",2.5357,2.6217,2.3036,2.5271,87900.0],["2009-06-08",2.381,2.6647,2.381,2.4154,50500.0],["2009-06-09",2.4068,2.6303,2.4068,2.6303,28900.0],["2009-06-10",2.5443,2.5787,2.4068,2.5787,22000.0],["2009-06-11",2.5787,2.5787,2.4842,2.5787,20900.0],["2009-06-12",2.5013,2.5013,2.381,2.4584,20100.0],["2009-06-15",2.5185,2.5185,2.063,2.2521,52400.0],["2009-06-16",2.2607,2.4154,2.2521,2.3036,17600.0],["2009-06-17",2.3036,2.3036,2.1145,2.2521,19000.0],["2009-06-18",2.3466,2.3982,2.0973,2.1231,31200.0],["2009-06-19",2.1489,2.2349,2.1489,2.2091,20400.0],["2009-06-22",2.2693,2.295,2.1489,2.1833,27700.0],["2009-06-23",2.2607,2.2607,2.063,2.0716,23600.0],["2009-06-24",2.063,2.0888,1.977,2.0544,17400.0],["2009-06-25",1.9856,2.0888,1.9856,2.0888,13100.0],["2009-06-26",2.0888,2.0888,1.977,1.9942,19800.0],["2009-06-29",1.9684,2.699,1.9684,2.4756,53700.0],["2009-06-30",2.4756,2.6045,2.3638,2.4584,23200.0],["2009-07-01",2.5357,2.5701,2.4326,2.4412,10700.0],["2009-07-02",2.424,2.5443,2.3466,2.3638,3700.0],["2009-07-06",2.3896,2.5357,2.381,2.4326,18400.0],["2009-07-07",2.3638,2.3982,2.2521,2.2865,8100.0],["2009-07-08",2.2263,2.2263,1.9684,1.9684,17400.0],["2009-07-09",2.0372,2.1403,2.02,2.0888,7700.0],["2009-07-10",2.0372,2.1489,2.02,2.0716,14900.0],["2009-07-13",2.0458,2.0888,1.9856,2.02,4300.0],["2009-07-14",2.02,2.0716,2.02,2.0716,3100.0],["2009-07-15",2.0716,2.1747,2.063,2.0802,11500.0],["2009-07-16",2.1403,2.2779,2.1403,2.1919,15000.0],["2009-07-17",2.2091,2.3294,2.1489,2.2091,8200.0],["2009-07-20",2.3036,2.3208,2.2607,2.295,14500.0],["2009-07-21",2.3552,2.5013,2.3208,2.5013,34100.0],["2009-07-22",2.5013,2.6045,2.5013,2.5615,48900.0],["2009-07-23",2.5787,2.5787,2.4927,2.5701,26800.0],["2009-07-24",2.5529,2.5701,2.5443,2.5529,11200.0],["2009-07-27",2.5013,2.5701,2.4928,2.5099,8400.0],["2009-07-28",2.5701,2.5787,2.4927,2.5443,8400.0],["2009-07-29",2.5787,2.5787,2.4498,2.4927,11900.0],["2009-07-30",2.5357,2.5357,2.3122,2.4154,23800.0],["2009-07-31",2.4412,2.4927,2.4068,2.4927,17200.0],["2009-08-03",2.5271,2.5357,2.4927,2.5013,12000.0],["2009-08-04",2.5099,2.5787,2.5099,2.5443,55700.0],["2009-08-05",2.5357,2.5959,2.5357,2.5787,35700.0],["2009-08-06",2.5787,2.7678,2.5787,2.7506,72200.0],["2009-08-07",2.7248,2.7936,2.6819,2.7678,22300.0],["2009-08-10",2.7678,2.9913,2.6647,2.8108,36100.0],["2009-08-11",2.8452,2.9913,2.6217,2.7936,56800.0],["2009-08-12",2.7506,2.871,2.7162,2.871,19000.0],["2009-08-13",2.8108,2.9827,2.7076,2.8967,30000.0],["2009-08-14",2.9053,3.0085,2.9053,2.9913,21900.0],["2009-08-17",2.9053,2.9913,2.7764,2.9053,49500.0],["2009-08-18",2.9053,3.0343,2.9053,2.9913,24200.0],["2009-08-19",2.9655,3.0944,2.9655,3.0944,20400.0],["2009-08-20",3.1374,3.4383,2.9397,3.4383,120900.0],["2009-08-21",3.4039,3.6102,3.1804,3.55,54100.0],["2009-08-24",3.5156,3.8079,3.5156,3.679,43900.0],["2009-08-25",3.7993,3.7993,3.55,3.6188,43700.0],["2009-08-26",3.7219,3.7219,3.3695,3.4555,39100.0],["2009-08-27",3.4555,3.4555,3.2234,3.3609,22700.0],["2009-08-28",3.3437,3.4211,3.3093,3.4211,20100.0],["2009-08-31",3.3351,3.4039,3.2492,3.2492,20700.0],["2009-09-01",3.2234,3.3179,3.2234,3.2921,8600.0],["2009-09-02",3.2836,3.3093,3.2234,3.2921,24300.0],["2009-09-03",3.3351,3.3609,3.3093,3.3093,4900.0],["2009-09-04",3.3695,3.3695,3.232,3.3351,11200.0],["2009-09-08",3.3007,3.3953,3.275,3.3437,16000.0],["2009-09-09",3.3523,3.4813,3.3523,3.4813,21800.0],["2009-09-10",3.4125,3.6532,3.3953,3.5242,64100.0],["2009-09-11",3.6704,3.7563,3.2578,3.7563,60100.0],["2009-09-14",3.7305,3.7305,3.3867,3.6102,44800.0],["2009-09-15",3.5672,3.6188,3.3867,3.6188,42500.0],["2009-09-16",3.6102,3.6704,3.4469,3.6704,37600.0],["2009-09-17",3.6532,3.7219,3.507,3.6016,19200.0],["2009-09-18",3.6274,3.6961,3.5414,3.6961,17400.0],["2009-09-21",3.5672,3.6532,3.5242,3.55,24100.0],["2009-09-22",3.5242,3.5672,3.4383,3.4898,28300.0],["2009-09-23",3.4641,3.9626,3.4641,3.7305,92500.0],["2009-09-24",3.7305,3.911,3.7305,3.7735,36800.0],["2009-09-25",3.6875,3.7047,3.6532,3.6532,18700.0],["2009-09-28",3.6961,3.7649,3.6102,3.6618,14100.0],["2009-09-29",3.6102,3.7133,3.6102,3.6704,7200.0],["2009-09-30",3.6532,3.7735,3.6532,3.6618,18400.0],["2009-10-01",3.6618,3.6961,3.4211,3.4898,22900.0],["2009-10-02",3.4898,3.5758,3.3609,3.507,18900.0],["2009-10-05",3.6961,3.6961,3.507,3.5586,5300.0],["2009-10-06",3.5672,3.6016,3.4383,3.4813,15000.0],["2009-10-07",3.4383,3.507,3.3523,3.3609,18800.0],["2009-10-08",3.4297,3.5242,3.3523,3.4039,43300.0],["2009-10-09",3.3953,3.7649,3.3953,3.679,56100.0],["2009-10-12",3.6875,3.8938,3.6875,3.8251,47700.0],["2009-10-13",3.6532,3.9368,3.6532,3.8767,45600.0],["2009-10-14",3.9024,3.9024,3.7649,3.8938,14200.0],["2009-10-15",3.8767,4.0228,3.8251,3.8852,23600.0],["2009-10-16",3.8251,3.911,3.8251,3.911,18500.0],["2009-10-19",3.8423,3.8938,3.7563,3.8595,15600.0],["2009-10-20",3.8423,3.8595,3.8251,3.8595,6100.0],["2009-10-21",3.8595,3.8595,3.7821,3.8423,7500.0],["2009-10-22",3.7993,4.1173,3.7821,3.954,40000.0],["2009-10-23",3.954,3.954,3.7821,3.8509,19300.0],["2009-10-26",3.911,4.0056,3.8251,3.9626,28600.0],["2009-10-27",3.997,3.997,3.911,3.911,19400.0],["2009-10-28",3.9024,3.911,3.6532,3.7047,31500.0],["2009-10-29",3.7735,3.8079,3.6532,3.679,10400.0],["2009-10-30",3.9024,3.9368,3.7219,3.7305,23100.0],["2009-11-02",3.7047,3.7907,3.5242,3.5328,29400.0],["2009-11-03",3.6961,3.7133,3.4469,3.7133,13800.0],["2009-11-04",3.7563,3.7563,3.5586,3.7563,31600.0],["2009-11-05",3.954,4.1603,3.7907,4.0658,137400.0],["2009-11-06",4.1087,4.7276,4.0228,4.7104,149300.0],["2009-11-09",4.4784,4.8222,4.4784,4.6932,77700.0],["2009-11-10",4.6761,4.7792,4.5127,4.7104,35600.0],["2009-11-11",4.7276,4.7276,4.5213,4.5213,12900.0],["2009-11-12",4.4526,4.5815,4.4182,4.5299,33600.0],["2009-11-13",4.5901,4.7362,4.5729,4.6073,22500.0],["2009-11-16",4.6589,4.7276,4.6417,4.6503,7800.0],["2009-11-17",4.6675,4.9425,4.6675,4.8823,88100.0],["2009-11-18",4.8823,4.9425,4.8222,4.9081,20600.0],["2009-11-19",4.8136,4.9253,4.6589,4.9253,33900.0],["2009-11-20",4.7964,4.9425,4.7706,4.7792,31800.0],["2009-11-23",4.7964,4.9855,4.7964,4.9769,45300.0],["2009-11-24",4.9855,4.9855,4.7964,4.9769,32800.0],["2009-11-25",4.8909,5.2606,4.848,5.0457,60200.0],["2009-11-27",4.8995,5.7505,4.8995,5.57,77200.0],["2009-11-30",5.5614,6.017,5.3293,5.6989,141600.0],["2009-12-01",5.9826,6.6617,5.8451,6.3522,255400.0],["2009-12-02",6.5155,6.5929,6.017,6.2233,163100.0],["2009-12-03",6.1545,6.2491,5.7333,5.9396,86000.0],["2009-12-04",5.9826,6.1029,5.6388,5.931,91600.0],["2009-12-07",5.8365,6.335,5.8365,6.1717,52400.0],["2009-12-08",6.1975,6.3178,6.0342,6.2748,54100.0],["2009-12-09",6.1201,6.6101,6.06,6.4124,148300.0],["2009-12-10",6.5585,6.6187,6.4296,6.4382,38400.0],["2009-12-11",6.5671,6.6788,6.3264,6.5671,70200.0],["2009-12-14",6.7906,7.4782,6.7648,7.2805,364600.0],["2009-12-15",7.3063,8.1659,7.3063,7.865,518700.0],["2009-12-16",8.1917,8.355,7.951,8.269,409100.0],["2009-12-17",8.3636,8.5957,7.4868,7.8393,435400.0],["2009-12-18",7.994,8.2948,7.7361,8.0971,187300.0],["2009-12-21",8.3636,8.3808,7.2805,7.504,304700.0],["2009-12-22",7.4611,7.4782,6.4468,6.4726,500200.0],["2009-12-23",6.5155,6.8765,6.4811,6.6359,211400.0],["2009-12-24",6.7304,6.8937,6.4811,6.6874,94100.0],["2009-12-28",6.6187,6.7648,6.1631,6.2577,173000.0],["2009-12-29",6.2147,6.782,6.0428,6.6445,236800.0],["2009-12-30",6.5671,6.5671,6.378,6.4554,61800.0],["2009-12-31",6.4554,6.6874,6.1803,6.5757,90300.0],["2010-01-04",6.5757,6.6788,6.1287,6.2233,144700.0],["2010-01-05",6.1029,6.4897,6.1029,6.4811,102800.0],["2010-01-06",6.4468,6.8336,6.3952,6.5327,121500.0],["2010-01-07",6.5585,6.6617,6.1803,6.4382,106400.0],["2010-01-08",6.4726,6.6531,6.4726,6.6101,42900.0],["2010-01-11",6.6187,6.9969,6.6101,6.6531,107800.0],["2010-01-12",6.6531,6.6531,6.3006,6.4038,78900.0],["2010-01-13",6.3866,6.7046,6.3866,6.6531,61800.0],["2010-01-14",6.6617,6.7046,6.3608,6.6617,44600.0],["2010-01-15",6.7046,6.7046,6.4468,6.5069,36000.0],["2010-01-19",6.5499,6.6617,6.1717,6.2233,111800.0],["2010-01-20",6.2405,6.3006,6.1545,6.2748,49900.0],["2010-01-21",6.2405,6.3608,6.1545,6.1717,68700.0],["2010-01-22",6.1029,6.1115,5.3035,5.5098,260100.0],["2010-01-25",5.5098,5.8709,5.4583,5.8193,91200.0],["2010-01-26",5.7849,5.9998,5.6474,5.8365,52600.0],["2010-01-27",5.8451,6.0686,5.6817,6.0686,59100.0],["2010-01-28",6.0084,6.1373,5.8365,5.888,56100.0],["2010-01-29",5.888,6.0342,5.5958,5.6646,42700.0],["2010-02-01",5.6646,5.6646,5.4067,5.6044,55500.0],["2010-02-02",5.6474,5.7419,5.3981,5.7161,54400.0],["2010-02-03",5.7419,5.888,5.7333,5.8537,31800.0],["2010-02-04",5.8279,5.8279,5.4411,5.5958,44100.0],["2010-02-05",5.57,5.6732,5.1918,5.484,74700.0],["2010-02-08",5.4583,5.6903,5.3895,5.4669,47000.0],["2010-02-09",5.5872,5.8623,5.5442,5.7075,66300.0],["2010-02-10",5.7591,6.0772,5.7333,5.8365,84900.0],["2010-02-11",5.8107,6.2233,5.8107,6.1889,35000.0],["2010-02-12",6.1029,6.4124,5.931,6.378,49700.0],["2010-02-16",6.3952,6.3952,6.1373,6.2319,40800.0],["2010-02-17",6.2061,6.5413,5.931,6.5327,92900.0],["2010-02-18",6.5241,6.696,6.4124,6.6101,36900.0],["2010-02-19",6.5499,6.7734,6.3006,6.6101,50800.0],["2010-02-22",6.6101,6.7734,6.5843,6.6187,31000.0],["2010-02-23",6.5585,6.6187,6.4468,6.5929,30300.0],["2010-02-24",6.5671,6.5929,6.4038,6.5069,29300.0],["2010-02-25",6.421,6.4382,6.1717,6.4382,27400.0],["2010-02-26",6.292,6.3952,6.0686,6.1115,28800.0],["2010-03-01",6.1287,6.3436,5.931,6.017,119000.0],["2010-03-02",6.06,6.06,5.8623,5.9052,49900.0],["2010-03-03",5.9568,5.9912,5.8451,5.9138,40400.0],["2010-03-04",5.8709,6.017,5.8709,5.8966,50800.0],["2010-03-05",5.9052,5.9826,5.888,5.9224,35400.0],["2010-03-08",5.9654,5.9654,5.8537,5.931,130700.0],["2010-03-09",6.0084,6.1115,5.9396,6.0943,28500.0],["2010-03-10",6.1545,6.3006,6.1545,6.2405,35700.0],["2010-03-11",6.2749,6.2749,6.1545,6.2577,41400.0],["2010-03-12",6.2749,6.3092,6.2319,6.3006,17000.0],["2010-03-15",6.3264,6.3264,6.1975,6.2405,26000.0],["2010-03-16",6.2319,6.3694,6.1717,6.3694,43200.0],["2010-03-17",6.3436,6.6617,6.3436,6.6015,108400.0],["2010-03-18",6.6015,6.8422,6.6015,6.6874,32800.0],["2010-03-19",6.7132,6.7906,6.2061,6.3264,170800.0],["2010-03-22",6.3178,6.6359,6.2749,6.5069,48500.0],["2010-03-23",6.4726,6.7906,6.3866,6.5327,19200.0],["2010-03-24",6.4296,6.6359,6.4296,6.4897,16800.0],["2010-03-25",6.4554,6.6617,6.4038,6.5155,32000.0],["2010-03-26",6.5843,6.6788,6.5499,6.6101,11500.0],["2010-03-29",6.5585,6.7218,6.4897,6.6788,28000.0],["2010-03-30",6.7046,6.7304,6.6187,6.6531,17000.0],["2010-03-31",6.7046,6.7562,6.5929,6.6015,12900.0],["2010-04-01",6.6101,6.6788,6.6015,6.6788,5900.0],["2010-04-05",6.6445,6.9969,6.6445,6.9195,82400.0],["2010-04-06",6.7992,7.0055,6.7992,6.9023,32800.0],["2010-04-07",6.9539,7.0055,6.8937,6.9625,30100.0],["2010-04-08",6.9023,7.3063,6.9023,7.1774,83200.0],["2010-04-09",7.1344,7.4009,7.1,7.2977,41900.0],["2010-04-12",7.2548,7.4095,7.2462,7.3235,21600.0],["2010-04-13",7.3579,7.4353,7.3063,7.4095,42600.0],["2010-04-14",7.4009,7.4782,6.9969,7.0828,85700.0],["2010-04-15",7.0485,7.1774,6.9711,7.0828,35600.0],["2010-04-16",7.0485,7.0657,6.5843,6.696,122900.0],["2010-04-19",6.6617,7.0055,6.6617,6.868,50000.0],["2010-04-20",6.8336,6.9367,6.6617,6.9367,34300.0],["2010-04-21",7.0227,7.0227,6.5843,6.8164,34500.0],["2010-04-22",6.7992,6.9109,6.7476,6.782,23200.0],["2010-04-23",6.782,6.9109,6.7046,6.7992,17400.0],["2010-04-26",6.7992,6.9281,6.7476,6.9281,30500.0],["2010-04-27",6.8765,6.9625,6.7648,6.782,20500.0],["2010-04-28",6.782,6.8336,6.4897,6.6788,18400.0],["2010-04-29",6.6788,6.8594,6.6788,6.8078,24900.0],["2010-04-30",6.8164,6.8594,6.6273,6.6788,11000.0],["2010-05-03",6.6359,6.9195,6.6359,6.8336,78700.0],["2010-05-04",6.8422,6.8851,6.6359,6.7476,36100.0],["2010-05-05",6.6788,6.8765,6.6445,6.6788,32100.0],["2010-05-06",6.6359,6.739,6.378,6.5671,85500.0],["2010-05-07",6.3952,6.5327,5.8795,6.0857,55800.0],["2010-05-10",6.3006,6.6874,6.3006,6.4897,54000.0],["2010-05-11",6.3436,6.3436,5.6216,6.1459,78100.0],["2010-05-12",5.9396,6.0772,5.8966,5.9912,44800.0],["2010-05-13",6.1631,6.1631,6.0256,6.1029,22300.0],["2010-05-14",6.0772,6.0857,5.8451,6.0084,8600.0],["2010-05-17",5.931,5.974,5.6302,5.6732,59300.0],["2010-05-18",5.6302,5.8193,5.2176,5.2176,107300.0],["2010-05-19",5.1574,5.4325,5.1574,5.3809,67800.0],["2010-05-20",5.4411,5.4411,5.1488,5.1746,73500.0],["2010-05-21",5.1574,5.2606,4.8222,5.0629,62000.0],["2010-05-24",5.1488,5.2262,4.9855,5.0199,66700.0],["2010-05-25",4.9941,5.0801,4.9425,4.9425,58300.0],["2010-05-26",5.0801,5.1574,4.9941,5.0371,30600.0],["2010-05-27",5.1832,5.1918,5.0285,5.1574,20900.0],["2010-05-28",5.1488,6.017,5.123,5.8365,115100.0],["2010-06-01",5.7591,6.0428,5.5528,5.7419,71200.0],["2010-06-02",5.9654,6.2319,5.8365,6.1631,64700.0],["2010-06-03",6.2319,6.4726,6.1889,6.4296,68600.0],["2010-06-04",6.3522,6.6703,6.0514,6.2319,131600.0],["2010-06-07",6.2319,6.4038,5.8193,5.9396,44000.0],["2010-06-08",5.8537,6.017,5.7849,5.9826,47400.0],["2010-06-09",5.931,6.1373,5.5442,5.6216,69300.0],["2010-06-10",5.5872,6.0772,5.5786,5.9998,69400.0],["2010-06-11",5.8709,6.0943,5.7591,6.0256,40200.0],["2010-06-14",6.0342,6.2319,5.931,6.0943,48100.0],["2010-06-15",6.1373,6.4382,6.1373,6.4124,50600.0],["2010-06-16",6.335,6.5241,6.3178,6.5155,42800.0],["2010-06-17",6.5327,6.5843,6.378,6.4554,55900.0],["2010-06-18",6.4554,6.5155,6.378,6.4726,31900.0],["2010-06-21",6.4897,6.5757,6.3264,6.3436,37400.0],["2010-06-22",6.3866,6.4554,6.1373,6.292,56000.0],["2010-06-23",6.2319,6.4296,6.1631,6.2663,47900.0],["2010-06-24",6.1975,6.2749,6.0256,6.2147,49300.0],["2010-06-25",6.3006,6.3694,5.9568,6.2405,1197600.0],["2010-06-28",6.1975,6.3178,6.0256,6.0686,37800.0],["2010-06-29",6.0943,6.1459,5.8021,5.8709,78700.0],["2010-06-30",5.8537,6.0857,5.6817,5.6989,40000.0],["2010-07-01",5.7505,5.8107,5.5442,5.6474,39100.0],["2010-07-02",5.7161,5.7935,5.5442,5.6388,37500.0],["2010-07-06",5.7333,5.888,5.5184,5.5528,35700.0],["2010-07-07",5.5442,5.7505,5.5012,5.57,70600.0],["2010-07-08",5.613,5.8966,5.5356,5.8537,56300.0],["2010-07-09",5.8623,5.974,5.7591,5.888,32000.0],["2010-07-12",5.6989,5.931,5.6989,5.8365,24800.0],["2010-07-13",5.9052,6.0084,5.8537,5.9396,40700.0],["2010-07-14",5.931,6.0514,5.8709,6.0342,21100.0],["2010-07-15",6.0514,6.0514,5.8451,5.9396,28500.0],["2010-07-16",5.8795,5.888,5.7591,5.8021,37700.0],["2010-07-19",5.8537,5.9654,5.7075,5.8021,40600.0],["2010-07-20",5.7333,5.888,5.6989,5.8451,22400.0],["2010-07-21",5.8795,5.9482,5.7419,5.7591,18100.0],["2010-07-22",5.8279,6.2749,5.8279,6.2405,60900.0],["2010-07-23",6.1803,6.3522,5.9224,6.2577,46000.0],["2010-07-26",6.292,6.4468,6.1545,6.421,35100.0],["2010-07-27",6.4296,6.6617,6.3952,6.5843,42900.0],["2010-07-28",6.5585,6.6273,6.4468,6.4897,26500.0],["2010-07-29",6.5499,6.5585,6.4554,6.5069,10100.0],["2010-07-30",6.3866,6.6101,6.335,6.5155,29200.0],["2010-08-02",6.6101,6.6101,6.3178,6.4726,18600.0],["2010-08-03",6.421,6.5327,6.3694,6.3694,22900.0],["2010-08-04",6.4124,6.4124,6.1975,6.3522,23200.0],["2010-08-05",6.292,6.4124,6.1631,6.3006,43700.0],["2010-08-06",6.2233,6.2749,6.017,6.1287,42700.0],["2010-08-09",6.1717,6.2233,6.017,6.2147,18800.0],["2010-08-10",6.1459,6.1631,5.9568,5.9826,33600.0],["2010-08-11",5.8966,5.974,5.7161,5.7333,49800.0],["2010-08-12",5.656,5.7849,5.5872,5.7591,31700.0],["2010-08-13",5.7677,5.7935,5.5958,5.6044,30700.0],["2010-08-16",5.5872,5.7935,5.5872,5.7505,19700.0],["2010-08-17",5.8021,5.9052,5.6646,5.8623,27400.0],["2010-08-18",5.8279,5.8795,5.6732,5.7419,20900.0],["2010-08-19",5.7075,5.7591,5.5872,5.6388,32100.0],["2010-08-20",5.6044,5.6732,5.5872,5.656,25600.0],["2010-08-23",5.6989,6.2405,5.6989,5.7591,56900.0],["2010-08-24",5.6989,5.9826,5.6646,5.6903,32800.0],["2010-08-25",5.6388,5.7763,5.6388,5.7763,17200.0],["2010-08-26",5.7849,5.9998,5.7849,5.8021,14000.0],["2010-08-27",5.8709,5.9224,5.6732,5.7333,46800.0],["2010-08-30",5.7333,5.7419,5.5872,5.6216,63900.0],["2010-08-31",5.6302,5.7677,5.5872,5.6646,189200.0],["2010-09-01",5.7419,6.0084,5.6989,5.9654,39700.0],["2010-09-02",5.9568,6.017,5.8709,6.0084,14000.0],["2010-09-03",6.017,6.3092,5.9568,6.3092,27500.0],["2010-09-07",6.2749,6.2834,6.1287,6.1373,22900.0],["2010-09-08",6.1631,6.421,6.0772,6.1975,28600.0],["2010-09-09",6.2319,6.2577,6.1029,6.1631,27700.0],["2010-09-10",6.2147,6.2577,6.017,6.1975,40100.0],["2010-09-13",6.2494,6.3533,6.085,6.3187,34800.0],["2010-09-14",6.3273,6.4139,6.1629,6.3014,19500.0],["2010-09-15",6.2667,6.4399,6.2321,6.4052,17500.0],["2010-09-16",6.3793,6.4225,6.2667,6.3793,23500.0],["2010-09-17",6.3966,6.5091,6.3273,6.4918,90400.0],["2010-09-20",6.5697,6.7601,6.4658,6.7601,68500.0],["2010-09-21",6.7774,6.9332,6.7341,6.7601,46000.0],["2010-09-22",6.7688,6.9852,6.6476,6.7341,32000.0],["2010-09-23",6.6822,6.6822,6.5783,6.6476,24900.0],["2010-09-24",6.7082,6.9938,6.6995,6.9938,42900.0],["2010-09-27",6.9419,6.9419,6.6562,6.8899,65000.0],["2010-09-28",6.8553,7.089,6.812,7.0544,47500.0],["2010-09-29",7.0025,7.0977,6.9246,7.0284,28900.0],["2010-09-30",7.0025,7.0717,6.7688,6.7947,49500.0],["2010-10-01",6.8813,7.2795,6.7688,7.0457,50900.0],["2010-10-04",7.0544,7.1842,6.9332,7.0631,69500.0],["2010-10-05",7.1583,7.2708,7.115,7.2189,32100.0],["2010-10-06",7.2362,7.4958,7.2362,7.4266,78100.0],["2010-10-07",7.5132,7.5651,7.3747,7.4612,45100.0],["2010-10-08",7.4526,7.7209,7.392,7.6343,33900.0],["2010-10-11",7.5824,7.7295,7.4785,7.6603,47800.0],["2010-10-12",7.617,7.669,7.4872,7.617,20200.0],["2010-10-13",7.6257,7.7036,7.5911,7.669,38600.0],["2010-10-14",7.6257,7.9459,7.6257,7.894,79900.0],["2010-10-15",7.9633,7.9892,7.7815,7.8161,71800.0],["2010-10-18",7.8161,7.9546,7.7642,7.8767,37000.0],["2010-10-19",7.7469,7.9113,7.6257,7.6863,38200.0],["2010-10-20",7.7382,7.92,7.5045,7.7382,33100.0],["2010-10-21",7.7901,7.8161,7.5651,7.6603,38100.0],["2010-10-22",7.6603,7.8767,7.6603,7.8767,29700.0],["2010-10-25",7.9027,7.9546,7.6863,7.7036,18300.0],["2010-10-26",7.669,7.8767,7.5824,7.6949,41400.0],["2010-10-27",7.6343,7.643,7.2621,7.4353,20100.0],["2010-10-28",7.4872,7.6343,7.3574,7.5737,29800.0],["2010-10-29",7.5738,7.8854,7.5738,7.8075,37600.0],["2010-11-01",7.7901,7.8767,7.4526,7.5651,29000.0],["2010-11-02",7.6603,7.894,7.366,7.868,43000.0],["2010-11-03",7.868,7.8854,7.643,7.7209,50500.0],["2010-11-04",7.868,7.9633,7.6517,7.8594,52600.0],["2010-11-05",7.8767,8.0671,7.7555,7.9027,31900.0],["2010-11-08",7.8767,8.0498,7.8161,7.894,44900.0],["2010-11-09",8.0152,8.0498,7.7209,8.0065,55900.0],["2010-11-10",8.0671,8.0671,7.8421,7.9806,41800.0],["2010-11-11",7.894,8.0585,7.8507,8.0325,42100.0],["2010-11-12",7.9459,8.0152,7.8507,7.868,33800.0],["2010-11-15",7.9373,8.0931,7.8334,7.8594,36900.0],["2010-11-16",7.8334,7.9459,7.3747,7.5824,51300.0],["2010-11-17",7.5132,7.7296,7.3574,7.6343,35100.0],["2010-11-18",7.7209,8.145,7.7036,8.1191,47100.0],["2010-11-19",8.145,8.145,7.8767,7.9719,34800.0],["2010-11-22",7.9027,7.9979,7.8421,7.92,63300.0],["2010-11-23",7.8248,7.9286,7.7555,7.8248,47200.0],["2010-11-24",7.8854,8.0412,7.8161,7.8421,55900.0],["2010-11-26",7.7728,7.894,7.5564,7.7901,24900.0],["2010-11-29",7.7122,8.0585,7.6776,7.8854,61700.0],["2010-11-30",7.894,7.9892,7.7815,7.8854,34300.0],["2010-12-01",8.0065,8.0152,7.8161,8.0152,59600.0],["2010-12-02",7.9286,8.2229,7.9286,8.197,32800.0],["2010-12-03",8.1364,8.2229,8.1191,8.2143,37100.0],["2010-12-06",8.1796,8.2229,8.1277,8.2229,26600.0],["2010-12-07",8.2229,8.3787,8.2056,8.3268,42200.0],["2010-12-08",8.3268,8.3701,8.2489,8.3354,22900.0],["2010-12-09",8.4307,8.4307,8.197,8.3441,23900.0],["2010-12-10",8.3181,8.396,8.2662,8.3614,42600.0],["2010-12-13",8.3701,8.4307,8.2749,8.4134,40100.0],["2010-12-14",8.4307,8.4826,8.3701,8.4653,42300.0],["2010-12-15",8.4566,8.4826,8.396,8.4739,47000.0],["2010-12-16",8.3354,8.6557,8.2835,8.6384,129100.0],["2010-12-17",8.6384,8.6557,8.4739,8.6297,77500.0],["2010-12-20",8.6384,9.2443,8.5605,9.2097,125300.0],["2010-12-21",9.2183,10.2224,9.0885,10.2137,128200.0],["2010-12-22",10.1531,10.3176,9.7031,10.3003,78000.0],["2010-12-23",10.1791,10.1791,10.006,10.0666,38600.0],["2010-12-27",9.9887,10.0579,9.9454,10.0579,26300.0],["2010-12-28",10.0233,10.0233,9.8329,9.8589,49700.0],["2010-12-29",9.8242,9.9021,9.4607,9.7031,43600.0],["2010-12-30",9.6252,9.8415,9.6165,9.6165,23600.0],["2010-12-31",9.6165,9.8502,9.504,9.5559,43600.0],["2011-01-03",9.6338,9.8415,9.3568,9.5732,72900.0],["2011-01-04",9.6338,9.6425,9.1058,9.1231,67100.0],["2011-01-05",9.1751,9.3568,8.6817,8.9413,71200.0],["2011-01-06",8.9067,8.9933,8.4307,8.5605,56100.0],["2011-01-07",8.6038,8.6038,8.0498,8.5086,40100.0],["2011-01-10",8.4307,8.7076,8.4307,8.6644,34700.0],["2011-01-11",8.7509,8.9067,8.7509,8.8894,29600.0],["2011-01-12",8.9673,9.0798,8.8894,9.0798,19900.0],["2011-01-13",9.0366,9.0452,8.9673,8.9846,16700.0],["2011-01-14",9.0019,9.4261,8.7163,9.0106,176000.0],["2011-01-18",9.0106,9.0106,8.7855,8.9067,26900.0],["2011-01-19",8.8634,8.8634,8.3095,8.3354,34700.0],["2011-01-20",8.2662,8.4739,8.197,8.2143,26300.0],["2011-01-21",8.2662,8.448,8.2316,8.3268,36800.0],["2011-01-24",8.3268,8.4653,8.2402,8.396,17700.0],["2011-01-25",8.3787,8.5865,8.3181,8.5518,18200.0],["2011-01-26",8.6124,8.8029,8.5518,8.725,22900.0],["2011-01-27",8.7509,8.8375,8.6384,8.6903,15700.0],["2011-01-28",8.6557,8.9414,8.2662,8.2835,45800.0],["2011-01-31",8.3787,8.396,8.1191,8.1796,31200.0],["2011-02-01",8.197,8.5951,8.0844,8.448,35300.0],["2011-02-02",8.396,8.4999,8.197,8.3787,17300.0],["2011-02-03",8.3354,8.4134,8.3354,8.3701,29100.0],["2011-02-04",8.3355,8.4566,8.3355,8.4566,24100.0],["2011-02-07",8.4393,8.5605,8.3874,8.5432,32400.0],["2011-02-08",8.4913,8.5778,8.4826,8.5518,14100.0],["2011-02-09",8.3528,8.5865,7.9373,8.0498,73300.0],["2011-02-10",7.9459,8.1277,7.9459,8.0758,40100.0],["2011-02-11",8.0065,8.1277,8.0065,8.1104,31900.0],["2011-02-14",8.1104,8.1191,7.9373,7.9373,26400.0],["2011-02-15",7.9373,8.1364,7.9373,7.9546,24000.0],["2011-02-16",7.9633,8.1364,7.9373,8.0152,20000.0],["2011-02-17",8.0325,8.0931,7.9892,8.0152,31800.0],["2011-02-18",8.0671,8.2229,8.0065,8.0325,27800.0],["2011-02-22",8.0238,8.0412,7.8075,7.9286,111800.0],["2011-02-23",8.197,8.197,7.8248,7.8248,57700.0],["2011-02-24",7.8854,7.9979,7.8075,7.8767,23400.0],["2011-02-25",7.8854,7.9546,7.8075,7.9546,17200.0],["2011-02-28",7.9027,7.9806,7.8161,7.868,22300.0],["2011-03-01",7.9286,7.9286,7.6084,7.6084,21400.0],["2011-03-02",7.5911,7.7036,7.4958,7.6343,23300.0],["2011-03-03",7.7469,7.9979,7.6516,7.7815,141900.0],["2011-03-04",7.8161,7.8767,7.5478,7.6517,31200.0],["2011-03-07",7.6517,7.6517,7.3574,7.4353,31800.0],["2011-03-08",7.366,7.617,7.366,7.617,22500.0],["2011-03-09",7.5651,7.6257,7.5045,7.5218,13300.0],["2011-03-10",7.3833,7.4958,7.34,7.34,29000.0],["2011-03-11",7.3227,7.4439,7.2189,7.366,36200.0],["2011-03-14",7.2621,7.392,7.2621,7.3314,17000.0],["2011-03-15",7.0631,7.2795,7.0025,7.1063,26300.0],["2011-03-16",7.0717,7.1669,6.8467,6.9246,40400.0],["2011-03-17",7.0371,7.0371,6.812,6.838,25600.0],["2011-03-18",6.9159,7.0025,6.7515,6.838,79200.0],["2011-03-21",6.9419,7.115,6.838,7.0631,24700.0],["2011-03-22",7.0458,7.1669,7.0198,7.089,17300.0],["2011-03-23",7.0457,7.1756,6.9592,7.141,16200.0],["2011-03-24",7.1669,7.2362,7.1063,7.1756,17300.0],["2011-03-25",7.1929,7.4353,7.0371,7.3487,24800.0],["2011-03-28",6.8813,7.2102,6.8813,6.9678,56600.0],["2011-03-29",6.9332,7.0198,6.9246,7.0111,19200.0],["2011-03-30",6.9938,7.2189,6.9592,7.2102,21600.0],["2011-03-31",7.2535,7.617,7.0804,7.5478,71000.0],["2011-04-01",7.6517,7.8767,7.4439,7.7901,26000.0],["2011-04-04",7.8421,7.8507,7.7209,7.7901,16700.0],["2011-04-05",7.7555,7.8767,7.6603,7.6949,20900.0],["2011-04-06",7.7036,7.7815,7.6863,7.7555,17000.0],["2011-04-07",7.7209,7.7555,7.5045,7.5218,20400.0],["2011-04-08",7.5997,7.5997,6.4485,7.1496,109300.0],["2011-04-11",7.141,7.3054,7.0111,7.141,27100.0],["2011-04-12",7.2535,7.3227,7.0198,7.089,25000.0],["2011-04-13",7.1756,7.1756,6.9159,6.9159,35000.0],["2011-04-14",6.838,7.0025,6.8294,6.9938,15700.0],["2011-04-15",6.9592,7.0371,6.812,7.0284,24200.0],["2011-04-18",6.9419,6.9678,6.7688,6.812,57900.0],["2011-04-19",6.864,6.8986,6.812,6.8294,24500.0],["2011-04-20",6.9246,6.9765,6.838,6.9678,12800.0],["2011-04-21",7.0457,7.0457,6.9246,6.9765,9100.0],["2011-04-25",6.9332,6.9765,6.7601,6.9678,22000.0],["2011-04-26",6.9592,7.141,6.9505,7.115,23200.0],["2011-04-27",7.089,7.34,7.089,7.3314,22000.0],["2011-04-28",7.2795,7.4006,7.2795,7.392,8300.0],["2011-04-29",7.3747,7.617,7.2362,7.5564,20000.0],["2011-05-02",7.5564,7.5564,7.1669,7.1669,12000.0],["2011-05-03",7.1237,7.2275,7.0544,7.0544,20000.0],["2011-05-04",7.0804,7.4699,7.0284,7.0284,26000.0],["2011-05-05",6.9938,7.0804,6.9332,6.9332,24300.0],["2011-05-06",7.0458,7.2189,6.8207,6.9159,32000.0],["2011-05-09",6.9246,6.9246,6.8813,6.9159,31000.0],["2011-05-10",6.8813,7.5045,6.8813,7.4006,60100.0],["2011-05-11",7.34,7.4785,7.1063,7.3314,86900.0],["2011-05-12",7.2621,7.2708,7.2189,7.2621,11300.0],["2011-05-13",7.2535,7.2621,6.9419,6.9505,14400.0],["2011-05-16",6.9246,6.9505,6.7168,6.7168,24900.0],["2011-05-17",6.7082,6.9938,6.7082,6.9592,18200.0],["2011-05-18",7.0025,7.115,7.0025,7.089,27100.0],["2011-05-19",7.1496,7.1496,6.8553,6.8813,66200.0],["2011-05-20",6.8813,6.9938,6.8813,6.9592,28300.0],["2011-05-23",6.9419,6.9852,6.7428,6.7515,23300.0],["2011-05-24",6.8034,6.8467,6.7082,6.7168,28600.0],["2011-05-25",6.7082,6.8467,6.7082,6.8034,16200.0],["2011-05-26",6.7688,7.0458,6.7688,7.0371,16700.0],["2011-05-27",7.0371,7.089,6.9332,7.0025,13500.0],["2011-05-31",7.0804,7.0804,6.9246,7.0371,27800.0],["2011-06-01",7.0111,7.0111,6.812,6.812,27000.0],["2011-06-02",6.8467,6.8726,6.812,6.8726,15600.0],["2011-06-03",6.7255,7.2795,6.7255,6.7515,23000.0],["2011-06-06",6.7515,6.8553,6.7082,6.7168,21400.0],["2011-06-07",6.7861,6.9246,6.7515,6.7515,15600.0],["2011-06-08",6.7341,6.838,6.7255,6.7515,17400.0],["2011-06-09",6.7688,6.8034,6.7168,6.7428,13700.0],["2011-06-10",6.7082,6.812,6.7082,6.7255,18500.0],["2011-06-13",6.7515,6.7774,6.7082,6.7082,23500.0],["2011-06-14",6.7168,7.0284,6.7168,6.9419,31000.0],["2011-06-15",6.8294,6.9505,6.7082,6.7168,17800.0],["2011-06-16",6.7168,6.9505,6.7168,6.8813,11800.0],["2011-06-17",6.9246,6.9678,6.838,6.8553,46500.0],["2011-06-20",6.7168,6.8034,6.7082,6.7082,36000.0],["2011-06-21",6.7601,6.838,6.7082,6.7688,34200.0],["2011-06-22",6.7341,6.8207,6.7082,6.7082,43600.0],["2011-06-23",6.7082,6.7341,6.7082,6.7168,75100.0],["2011-06-24",6.7341,7.141,6.7082,7.141,323100.0],["2011-06-27",7.0977,7.4439,6.9332,7.4439,100000.0],["2011-06-28",7.4353,7.6863,7.3141,7.6776,35100.0],["2011-06-29",7.6776,7.6776,7.3227,7.3487,12600.0],["2011-06-30",7.34,7.5738,7.0025,7.5391,40000.0],["2011-07-01",7.5737,7.669,7.4353,7.5737,20900.0],["2011-07-05",7.5132,7.6343,7.3141,7.5651,13000.0],["2011-07-06",7.5651,7.5824,7.4872,7.5391,21900.0],["2011-07-07",7.5997,7.5997,7.3487,7.4958,31800.0],["2011-07-08",7.3833,7.4785,7.3574,7.4439,12300.0],["2011-07-11",7.3747,7.4612,7.34,7.3574,18800.0],["2011-07-12",7.3487,7.4266,7.2535,7.2535,19500.0],["2011-07-13",7.2881,7.4439,7.141,7.1929,24700.0],["2011-07-14",7.2621,7.4439,6.9419,6.9505,26500.0],["2011-07-15",6.9592,7.0371,6.9419,7.0198,24700.0],["2011-07-18",6.9852,7.0717,6.838,6.9938,36700.0],["2011-07-19",7.0284,7.089,6.9678,7.0284,17900.0],["2011-07-20",7.0371,7.0458,6.8813,6.8899,36600.0],["2011-07-21",6.8813,6.9246,6.838,6.9246,41100.0],["2011-07-22",6.9246,7.0717,6.838,6.9852,34500.0],["2011-07-25",6.9246,7.089,6.8726,6.9073,40200.0],["2011-07-26",6.9419,6.9419,6.7947,6.7947,21700.0],["2011-07-27",6.7861,6.7861,6.7168,6.7255,23300.0],["2011-07-28",6.7601,6.8467,6.7082,6.7947,27000.0],["2011-07-29",6.7168,6.8294,6.7082,6.812,20700.0],["2011-08-01",6.864,6.8899,6.7082,6.7428,35200.0],["2011-08-02",6.7341,6.8726,6.7082,6.7082,39300.0],["2011-08-03",6.7082,6.8726,6.7082,6.7688,32000.0],["2011-08-04",6.7168,6.7774,6.3187,6.4658,118300.0],["2011-08-05",6.5351,6.5351,6.2581,6.3446,18300.0],["2011-08-08",6.1456,6.3619,5.5223,5.5397,68900.0],["2011-08-09",5.6868,5.7907,5.28,5.7907,37700.0],["2011-08-10",5.6002,5.7907,5.3839,5.5829,54300.0],["2011-08-11",5.6176,5.7907,5.4358,5.6868,36900.0],["2011-08-12",5.7387,5.7387,5.3665,5.5397,30600.0],["2011-08-15",5.6176,5.6608,5.4618,5.6522,7700.0],["2011-08-16",5.6262,5.6435,5.4877,5.557,25300.0],["2011-08-17",5.5656,5.6522,5.5656,5.6262,19600.0],["2011-08-18",5.4358,5.505,5.0722,5.1242,40200.0],["2011-08-19",5.0117,5.1328,5.0117,5.029,36100.0],["2011-08-22",5.2281,5.2713,4.9424,4.9684,16600.0],["2011-08-23",4.9597,5.1934,4.8472,5.1934,36400.0],["2011-08-24",5.2107,5.3752,5.2021,5.3406,20200.0],["2011-08-25",5.3579,5.3579,5.0549,5.0636,21700.0],["2011-08-26",4.9943,5.2107,4.9943,5.1069,21600.0],["2011-08-29",5.1328,5.3233,5.1069,5.28,29800.0],["2011-08-30",5.2454,5.3665,5.1934,5.28,46700.0],["2011-08-31",5.3233,5.3839,5.254,5.306,43800.0],["2011-09-01",5.6089,6.2321,5.4531,5.8426,91600.0],["2011-09-02",5.7561,6.085,5.7387,5.7734,48500.0],["2011-09-06",5.557,6.1542,5.2713,5.3146,38200.0],["2011-09-07",5.4185,5.6002,5.2107,5.4271,83300.0],["2011-09-08",5.5483,5.5483,5.0722,5.1934,40100.0],["2011-09-09",5.1761,5.531,4.9943,5.3492,57500.0],["2011-09-12",5.2627,5.4358,5.2021,5.3579,17800.0],["2011-09-13",5.4277,5.5673,5.2706,5.5237,35100.0],["2011-09-14",5.5935,6.0123,5.5062,5.9949,34900.0],["2011-09-15",6.0211,6.1694,5.8291,5.9251,24900.0],["2011-09-16",5.9338,5.9338,5.6808,5.7331,48100.0],["2011-09-19",5.6109,5.7157,5.2095,5.2095,36500.0],["2011-09-20",5.3841,5.4626,5.1572,5.2619,38700.0],["2011-09-21",5.2532,5.3317,4.9565,4.9914,28600.0],["2011-09-22",4.8692,5.1136,4.8692,4.9216,43900.0],["2011-09-23",4.9303,5.0525,4.9303,5.0001,33900.0],["2011-09-26",5.0699,5.1572,4.8867,5.1223,18700.0],["2011-09-27",5.2532,5.2532,4.8954,5.2095,89700.0],["2011-09-28",5.1485,5.1485,4.8954,4.8954,35200.0],["2011-09-29",5.0176,5.1746,4.7645,4.8779,34700.0],["2011-09-30",4.782,4.7994,4.3893,4.4242,39100.0],["2011-10-03",4.3718,4.494,4.1711,4.1798,70100.0],["2011-10-04",4.1275,4.7209,3.9617,4.494,79000.0],["2011-10-05",4.5114,4.7645,4.1886,4.4416,57600.0],["2011-10-06",4.3195,4.3806,4.1798,4.2846,45900.0],["2011-10-07",4.3282,4.3456,4.0402,4.0839,46000.0],["2011-10-10",4.2235,4.3544,4.1449,4.2758,67800.0],["2011-10-11",4.2235,4.4416,4.2235,4.3631,107500.0],["2011-10-12",4.4504,4.7907,4.4504,4.7907,33600.0],["2011-10-13",4.7558,5.1659,4.7558,5.131,49500.0],["2011-10-14",5.2008,5.3666,5.0176,5.3055,71500.0],["2011-10-17",5.2444,5.2444,4.9041,4.9827,35400.0],["2011-10-18",4.9827,5.1746,4.8081,5.1572,44000.0],["2011-10-19",5.1572,5.2095,5.0263,5.0525,20000.0],["2011-10-20",5.0786,5.1397,4.9129,5.035,11200.0],["2011-10-21",5.1921,5.3317,4.9914,5.2794,31800.0],["2011-10-24",5.3841,5.672,5.3666,5.672,30600.0],["2011-10-25",5.5935,5.5935,5.2619,5.3404,28400.0],["2011-10-26",5.4277,5.576,5.1921,5.4451,48200.0],["2011-10-27",5.6284,5.9949,5.3579,5.9513,72600.0],["2011-10-28",5.9251,6.0734,5.6633,5.9513,27100.0],["2011-10-31",5.8553,5.8989,5.6982,5.7244,25100.0],["2011-11-01",5.515,5.8815,4.7907,4.8081,76100.0],["2011-11-02",5.0612,5.2444,4.8867,5.1921,32300.0],["2011-11-03",5.2444,5.2444,4.9827,5.2095,27000.0],["2011-11-04",5.1136,5.2095,5.0525,5.0786,13600.0],["2011-11-07",5.0525,5.1921,4.7907,4.7907,31500.0],["2011-11-08",4.843,4.9914,4.4678,4.9827,26600.0],["2011-11-09",4.8081,4.9565,4.494,4.494,36700.0],["2011-11-10",4.5987,4.8954,4.4765,4.5725,16600.0],["2011-11-11",4.5813,4.7994,4.5551,4.7732,32500.0],["2011-11-14",4.7471,4.843,4.59,4.6249,28000.0],["2011-11-15",4.686,4.7296,4.5202,4.6511,18600.0],["2011-11-16",4.5813,4.9652,4.5463,4.6074,29400.0],["2011-11-17",4.6336,4.6947,4.494,4.5027,24200.0],["2011-11-18",4.5114,4.6423,4.3893,4.4155,24100.0],["2011-11-21",4.3631,4.4242,4.2584,4.2846,36300.0],["2011-11-22",4.2758,4.3544,4.2148,4.2758,12900.0],["2011-11-23",4.2497,4.2497,4.1013,4.1188,36300.0],["2011-11-25",4.1013,4.1973,3.9617,3.9791,26800.0],["2011-11-28",4.1188,4.4242,3.9704,4.1537,46500.0],["2011-11-29",4.1275,4.2497,3.8221,3.857,18300.0],["2011-11-30",3.9093,4.3631,3.8308,4.3544,65900.0],["2011-12-01",4.2933,4.4678,4.2497,4.2846,29800.0],["2011-12-02",4.3631,4.5027,4.3282,4.398,17000.0],["2011-12-05",4.5027,4.6249,4.3718,4.5376,42400.0],["2011-12-06",4.4504,4.6249,4.3806,4.5289,19300.0],["2011-12-07",4.5027,4.5638,4.1624,4.2235,39100.0],["2011-12-08",4.2148,4.4416,3.9355,3.9442,40400.0],["2011-12-09",3.9879,4.2671,3.9181,4.1275,30300.0],["2011-12-12",4.0751,4.2758,4.0053,4.049,17200.0],["2011-12-13",4.11,4.1711,3.8657,4.1188,33000.0],["2011-12-14",4.0577,4.4416,4.0577,4.4416,29800.0],["2011-12-15",4.4155,4.4416,4.1973,4.3282,20700.0],["2011-12-16",4.3631,4.3631,3.9442,3.9617,62900.0],["2011-12-19",4.0141,4.11,3.7086,3.7261,31700.0],["2011-12-20",3.8395,4.2409,3.7959,4.2409,31400.0],["2011-12-21",4.206,4.3282,3.9879,4.3107,13900.0],["2011-12-22",4.3544,4.3544,4.1886,4.3544,15900.0],["2011-12-23",4.3456,4.4242,4.2497,4.4155,16700.0],["2011-12-27",4.3544,4.4155,4.3369,4.3893,19600.0],["2011-12-28",4.4155,4.7034,4.1362,4.4067,64900.0],["2011-12-29",4.4155,4.5114,4.2235,4.3631,37800.0],["2011-12-30",4.3544,4.4504,4.2846,4.398,103400.0],["2012-01-03",4.5376,4.5376,4.2322,4.4853,24200.0],["2012-01-04",4.4416,4.5289,4.3718,4.4067,8100.0],["2012-01-05",4.3631,4.5987,4.2235,4.5114,23800.0],["2012-01-06",4.5027,4.6423,4.4067,4.4504,27600.0],["2012-01-09",4.3456,4.494,4.1798,4.2235,36700.0],["2012-01-10",4.302,4.3806,4.302,4.3456,17900.0],["2012-01-11",4.3107,4.3631,4.2846,4.3456,20400.0],["2012-01-12",4.3369,4.3456,4.2497,4.3369,8000.0],["2012-01-13",4.2584,4.3282,4.206,4.2584,19100.0],["2012-01-17",4.3107,4.3369,4.2322,4.2933,13300.0],["2012-01-18",4.2497,4.3107,4.0926,4.2322,26800.0],["2012-01-19",4.2758,4.302,4.1275,4.2148,9700.0],["2012-01-20",4.206,4.5289,4.1711,4.5027,21900.0],["2012-01-23",4.5027,4.5813,4.4329,4.5551,10600.0],["2012-01-24",4.5202,5.2357,4.3718,5.0961,52900.0],["2012-01-25",5.0874,5.2357,5.0612,5.2357,19800.0],["2012-01-26",5.2357,5.672,5.2357,5.4364,25400.0],["2012-01-27",4.9827,5.4451,4.9827,5.4277,21100.0],["2012-01-30",5.3666,5.3753,5.2095,5.2794,15500.0],["2012-01-31",5.323,5.323,5.1048,5.2008,13700.0],["2012-02-01",5.2444,5.3404,5.1659,5.3143,31600.0],["2012-02-02",5.3143,5.4801,5.2008,5.3928,25100.0],["2012-02-03",5.4975,5.8727,5.3841,5.8291,29400.0],["2012-02-06",5.7767,5.7855,5.515,5.6459,27600.0],["2012-02-07",5.6109,5.7942,5.5062,5.6982,10800.0],["2012-02-08",5.8204,5.8204,5.6546,5.7593,11200.0],["2012-02-09",5.7593,5.8204,5.6371,5.6546,7200.0],["2012-02-10",5.5499,5.7418,5.5411,5.5411,13200.0],["2012-02-13",5.6284,5.6284,5.5062,5.5411,9700.0],["2012-02-14",5.5062,5.6459,5.5062,5.5935,4400.0],["2012-02-15",5.6109,5.6633,5.4713,5.5324,11700.0],["2012-02-16",5.5324,5.8378,5.5324,5.7418,20800.0],["2012-02-17",5.768,5.8029,5.6371,5.7331,15600.0],["2012-02-21",5.7593,5.8902,5.7157,5.7506,14200.0],["2012-02-22",5.7506,5.7767,5.6459,5.6459,6600.0],["2012-02-23",5.6022,5.7331,5.6022,5.7157,15500.0],["2012-02-24",5.6895,5.7069,5.5848,5.5848,10500.0],["2012-02-27",5.5324,5.6284,5.5062,5.576,7100.0],["2012-02-28",5.5499,5.5586,5.4015,5.4713,17100.0],["2012-02-29",5.5935,5.5935,5.2706,5.2706,29800.0],["2012-03-01",5.3317,5.3928,5.1659,5.1659,13700.0],["2012-03-02",5.1048,5.1397,4.8169,4.8518,39500.0],["2012-03-05",4.8518,4.9914,4.7907,4.9478,14500.0],["2012-03-06",4.8692,5.2881,4.8081,4.9478,28600.0],["2012-03-07",4.9739,5.4015,4.8867,5.2794,22700.0],["2012-03-08",5.3143,5.3143,5.1223,5.1834,12400.0],["2012-03-09",5.1659,5.2968,5.1048,5.2968,12300.0],["2012-03-12",5.2968,5.3404,5.1572,5.2619,4500.0],["2012-03-13",5.3841,5.8989,5.2881,5.5411,60200.0],["2012-03-14",5.5411,5.5411,5.3928,5.4102,13500.0],["2012-03-15",5.2619,5.5062,5.2619,5.4713,18400.0],["2012-03-16",5.4888,5.5411,5.4539,5.4888,31700.0],["2012-03-19",5.4801,5.5411,5.1572,5.2706,33500.0],["2012-03-20",5.2178,5.2618,5.0594,5.0594,14400.0],["2012-03-21",4.9275,5.2442,4.9275,5.077,15800.0],["2012-03-22",5.0243,5.121,4.8923,4.9099,16800.0],["2012-03-23",4.8659,5.1122,4.8395,5.0946,20700.0],["2012-03-26",5.1738,5.1914,4.9803,5.0594,13900.0],["2012-03-27",5.0506,5.1386,4.8659,4.9363,21900.0],["2012-03-28",4.9363,4.9979,4.8483,4.8747,13300.0],["2012-03-29",4.8659,4.9803,4.8395,4.8659,12400.0],["2012-03-30",4.9187,4.9363,4.7075,4.7339,22500.0],["2012-04-02",4.8483,5.0243,4.6987,4.8395,27300.0],["2012-04-03",4.8043,5.0067,4.7251,4.7867,9900.0],["2012-04-04",4.7339,4.8395,4.6371,4.6459,17500.0],["2012-04-05",4.7427,4.7427,4.5403,4.5931,15200.0],["2012-04-09",4.4875,4.7339,4.4875,4.4875,19600.0],["2012-04-10",4.4963,4.6371,4.1619,4.1619,37900.0],["2012-04-11",4.2323,4.4347,4.1971,4.2675,26500.0],["2012-04-12",4.2499,4.3291,4.2059,4.2675,20400.0],["2012-04-13",4.2323,4.3379,4.1443,4.1619,23900.0],["2012-04-16",4.1795,4.4523,4.1795,4.3467,16000.0],["2012-04-17",4.3819,4.3819,4.2587,4.2763,15100.0],["2012-04-18",4.2587,4.4523,3.9772,4.0124,19200.0],["2012-04-19",4.0124,4.1971,3.942,3.9596,20900.0],["2012-04-20",4.1443,4.1883,4.0476,4.1443,30700.0],["2012-04-23",4.0828,4.1795,3.986,4.0212,29600.0],["2012-04-24",4.118,4.2059,4.0652,4.1795,18900.0],["2012-04-25",4.2323,4.4435,4.2323,4.3467,15300.0],["2012-04-26",4.3203,4.3907,4.2235,4.2499,6600.0],["2012-04-27",4.2587,4.4347,4.2587,4.3643,13000.0],["2012-04-30",4.3731,4.4259,4.0828,4.0916,22000.0],["2012-05-01",4.1355,4.4347,4.0124,4.0564,25000.0],["2012-05-02",4.0212,4.3027,3.6956,3.766,28200.0],["2012-05-03",3.7748,4.0124,3.7748,3.8012,42000.0],["2012-05-04",3.8188,4.0036,3.458,3.6604,28500.0],["2012-05-07",3.6604,3.7836,3.6164,3.6692,22000.0],["2012-05-08",3.6516,3.6956,3.5372,3.5636,18300.0],["2012-05-09",3.6076,3.7132,3.5284,3.5284,28000.0],["2012-05-10",3.5812,3.6956,3.5284,3.5724,18000.0],["2012-05-11",3.5284,3.6956,3.4492,3.5108,20800.0],["2012-05-14",3.4316,3.59,3.3612,3.4228,29100.0],["2012-05-15",3.3348,3.458,3.1237,3.1589,46000.0],["2012-05-16",3.1853,3.2732,2.9741,3.0797,30600.0],["2012-05-17",3.1149,3.1589,2.7805,2.7893,44100.0],["2012-05-18",2.8157,3.0533,2.6837,2.9917,50500.0],["2012-05-21",2.9917,3.1149,2.9037,3.0797,36200.0],["2012-05-22",3.0621,3.4228,3.0621,3.1237,29000.0],["2012-05-23",3.1061,3.414,3.0357,3.1325,19000.0],["2012-05-24",3.1149,3.1149,3.0445,3.0533,16900.0],["2012-05-25",3.0445,3.2996,3.0445,3.0533,12600.0],["2012-05-29",3.0445,3.1237,3.0005,3.0797,28300.0],["2012-05-30",3.0357,3.1941,2.9565,2.9653,10900.0],["2012-05-31",2.9829,3.0797,2.8597,2.8949,33700.0],["2012-06-01",2.8597,3.1501,2.7365,2.7629,33400.0],["2012-06-04",2.8245,3.1325,2.7277,2.8949,46500.0],["2012-06-05",2.8597,3.0621,2.8157,2.8157,27900.0],["2012-06-06",2.8509,3.2908,2.7277,3.2029,34400.0],["2012-06-07",3.2556,3.6868,3.0357,3.6076,49600.0],["2012-06-08",3.5636,3.6164,3.0885,3.2468,22600.0],["2012-06-11",3.2732,3.5108,3.0885,3.1325,33200.0],["2012-06-12",3.1765,3.2116,2.9389,3.1061,26400.0],["2012-06-13",3.0885,3.4228,3.0357,3.0797,25600.0],["2012-06-14",3.0973,3.282,2.9653,3.0533,35400.0],["2012-06-15",3.0533,3.2996,3.0093,3.1853,76700.0],["2012-06-18",3.1501,3.2556,3.0797,3.1237,49500.0],["2012-06-19",3.1237,3.2028,3.0885,3.1413,59500.0],["2012-06-20",3.1325,3.2556,3.0269,3.0885,43100.0],["2012-06-21",3.0973,3.1501,2.8685,2.8773,59900.0],["2012-06-22",2.9477,2.9829,2.7717,2.7981,1460100.0],["2012-06-25",3.1677,3.1677,2.8333,2.9741,46200.0],["2012-06-26",2.9389,3.0621,2.9389,2.9389,34200.0],["2012-06-27",2.9477,3.0797,2.8157,2.8157,35300.0],["2012-06-28",2.7277,2.9565,2.7101,2.7101,27800.0],["2012-06-29",2.8333,2.9829,2.7981,2.8245,27000.0],["2012-07-02",2.8509,2.9037,2.8421,2.8685,9700.0],["2012-07-03",2.8773,2.9037,2.8157,2.8597,3500.0],["2012-07-05",2.8509,3.1677,2.8509,3.1237,19800.0],["2012-07-06",3.0797,3.1677,3.0093,3.0885,10900.0],["2012-07-09",3.1237,3.1589,2.9477,2.9917,10900.0],["2012-07-10",3.0797,3.1237,2.7981,2.7981,15700.0],["2012-07-11",2.8333,3.0357,2.8333,2.9125,10900.0],["2012-07-12",2.9301,2.9389,2.8333,2.8861,9700.0],["2012-07-13",3.0621,3.0621,2.8861,3.0093,3800.0],["2012-07-16",3.1589,3.1589,2.9125,3.0797,14500.0],["2012-07-17",3.1237,3.1501,2.8949,2.9741,10400.0],["2012-07-18",3.1325,3.1677,2.9477,3.0445,26900.0],["2012-07-19",3.0621,3.1237,2.9477,2.9477,2900.0],["2012-07-20",3.1149,3.1149,2.9477,2.9477,1300.0],["2012-07-23",2.9213,3.1061,2.9125,2.9917,9800.0],["2012-07-24",3.0269,3.0357,2.7189,2.8333,22100.0],["2012-07-25",2.8245,2.9477,2.7805,2.8949,7300.0],["2012-07-26",2.9653,2.9653,2.7453,2.8333,4400.0],["2012-07-27",2.8597,2.8861,2.7981,2.8069,2900.0],["2012-07-30",2.7453,2.9213,2.7013,2.8861,6800.0],["2012-07-31",2.8773,2.9477,2.7629,2.8597,8100.0],["2012-08-01",2.9389,2.9653,2.7629,2.8509,8500.0],["2012-08-02",2.9741,2.9741,2.7805,2.8421,5000.0],["2012-08-03",2.8949,2.9477,2.7101,2.8861,11600.0],["2012-08-06",2.9477,2.9565,2.7277,2.8509,6400.0],["2012-08-07",2.9477,2.9477,2.7453,2.8509,6600.0],["2012-08-08",2.8597,2.9389,2.7541,2.7541,9600.0],["2012-08-09",2.9741,2.9741,2.7277,2.9565,11000.0],["2012-08-10",2.9917,2.9917,2.8685,2.9389,4900.0],["2012-08-13",2.8685,2.9389,2.7629,2.8597,5700.0],["2012-08-14",2.8949,3.0709,2.8685,2.9037,25900.0],["2012-08-15",3.0181,3.0797,2.9389,2.9477,7500.0],["2012-08-16",2.9653,3.0797,2.6221,2.7981,43900.0],["2012-08-17",2.8069,2.9389,2.8069,2.9213,5900.0],["2012-08-20",2.9213,3.0621,2.8685,3.0093,7300.0],["2012-08-21",3.0357,3.0357,2.9477,2.9829,2000.0],["2012-08-22",2.9125,2.9741,2.9037,2.9037,900.0],["2012-08-23",2.8597,2.9829,2.8245,2.8773,7200.0],["2012-08-24",2.8597,2.8773,2.8597,2.8773,800.0],["2012-08-27",2.9741,2.9829,2.9213,2.9829,1500.0],["2012-08-28",2.9301,3.0533,2.8685,2.9653,17900.0],["2012-08-29",3.0181,3.0181,2.8861,2.9565,6600.0],["2012-08-30",2.9125,3.0269,2.9125,2.9653,4200.0],["2012-08-31",2.9389,3.0621,2.8773,2.9301,12000.0],["2012-09-04",2.9829,3.0709,2.8597,3.0093,4200.0],["2012-09-05",2.9477,3.0797,2.8949,2.9829,4700.0],["2012-09-06",2.9389,3.0709,2.9389,3.0621,8400.0],["2012-09-07",2.9917,3.0797,2.9125,3.0621,13300.0],["2012-09-10",3.0709,3.1237,3.0005,3.0797,13400.0],["2012-09-11",3.1149,3.3084,2.9829,3.0621,19300.0],["2012-09-12",3.0797,3.1325,2.9213,3.0093,5400.0],["2012-09-13",3.1061,3.1589,2.9037,3.0709,9700.0],["2012-09-14",3.0357,3.2732,2.9829,3.1413,16400.0],["2012-09-17",3.1413,3.502,3.0973,3.3876,14900.0],["2012-09-18",3.4228,3.4932,3.2644,3.3876,15400.0],["2012-09-19",3.4052,3.4932,3.2644,3.2732,13200.0],["2012-09-20",3.2556,3.4228,3.0533,3.0709,20100.0],["2012-09-21",3.1237,3.326,3.1061,3.2556,24600.0],["2012-09-24",3.2644,3.898,3.2644,3.7924,25800.0],["2012-09-25",3.854,3.898,3.4844,3.6692,17400.0],["2012-09-26",3.6956,3.7044,3.4668,3.4844,5900.0],["2012-09-27",3.4932,3.7308,3.3524,3.3524,6000.0],["2012-09-28",3.3524,3.5196,3.3524,3.3612,10200.0],["2012-10-01",3.502,3.502,3.2292,3.2996,6100.0],["2012-10-02",3.282,3.3612,3.0797,3.2468,1800.0],["2012-10-03",3.2028,3.3172,3.0533,3.1941,3900.0],["2012-10-04",3.1501,3.2996,3.1501,3.1765,4800.0],["2012-10-05",3.1765,3.502,3.1501,3.2556,7600.0],["2012-10-08",3.326,3.4668,3.2204,3.2644,2600.0],["2012-10-09",3.3436,3.458,3.2556,3.2556,3100.0],["2012-10-10",3.238,3.3788,3.2204,3.2908,6800.0],["2012-10-11",3.2556,3.3436,3.2116,3.2292,3100.0],["2012-10-12",3.2028,3.3436,3.0005,3.0269,17500.0],["2012-10-15",3.1149,3.2292,3.1061,3.1589,2900.0],["2012-10-16",3.0797,3.1325,3.0357,3.0357,5000.0],["2012-10-17",3.0357,3.5196,3.0357,3.4316,21700.0],["2012-10-18",3.5548,3.634,3.1853,3.4668,17200.0],["2012-10-19",3.502,3.5196,3.282,3.4316,1900.0],["2012-10-22",3.5196,3.5636,3.3348,3.4492,13300.0],["2012-10-23",3.4404,3.6604,3.282,3.4492,6100.0],["2012-10-24",3.6868,3.6868,3.2292,3.2644,8400.0],["2012-10-25",3.502,3.502,3.1589,3.1941,1800.0],["2012-10-26",3.238,3.3524,3.1501,3.2292,9200.0],["2012-10-31",3.1589,3.2732,3.0269,3.1061,9200.0],["2012-11-01",3.2468,3.2468,3.0357,3.0533,2300.0],["2012-11-02",3.0357,3.2732,3.0357,3.0709,8000.0],["2012-11-05",3.1589,3.2029,3.0269,3.0357,6300.0],["2012-11-06",3.1501,3.1765,3.0269,3.0357,7100.0],["2012-11-07",3.0533,3.0973,3.0533,3.0621,9900.0],["2012-11-08",3.1413,3.1853,3.0621,3.0709,3100.0],["2012-11-09",3.0709,3.0709,3.0533,3.0621,4400.0],["2012-11-12",3.1237,3.1941,3.0533,3.1325,12400.0],["2012-11-13",3.1501,3.238,3.0621,3.0797,8100.0],["2012-11-14",3.0621,3.1677,3.0621,3.0621,10100.0],["2012-11-15",3.0885,3.1765,3.0181,3.0269,13300.0],["2012-11-16",3.0445,3.0709,2.8333,2.9477,19400.0],["2012-11-19",3.0709,3.1589,2.9301,3.1149,28700.0],["2012-11-20",3.0973,3.1589,2.9389,3.0269,2200.0],["2012-11-21",3.1325,3.1677,3.0005,3.0621,1500.0],["2012-11-23",3.1237,3.1237,2.8861,2.9301,1300.0],["2012-11-26",2.9917,3.1237,2.7629,2.7629,25800.0],["2012-11-27",2.7981,2.9477,2.7365,2.8421,10200.0],["2012-11-28",2.9037,2.9037,2.7365,2.7453,9900.0],["2012-11-29",2.7893,2.9477,2.7629,2.8773,9900.0],["2012-11-30",2.9829,3.0709,2.8333,2.9037,12800.0],["2012-12-03",2.8509,3.0533,2.8421,3.0093,3300.0],["2012-12-04",3.0093,3.5108,2.9125,3.3612,40900.0],["2012-12-05",3.3876,3.4756,3.1941,3.1941,9600.0],["2012-12-06",3.2029,3.5196,3.0885,3.1677,14200.0],["2012-12-07",3.0973,3.282,2.9917,2.9917,15000.0],["2012-12-10",3.0533,3.0885,3.0005,3.0093,4900.0],["2012-12-11",2.9917,3.1589,2.9565,3.0533,8900.0],["2012-12-12",3.0709,3.1149,2.8773,2.9917,12600.0],["2012-12-13",2.9917,2.9917,2.9037,2.9301,3300.0],["2012-12-14",2.9301,2.9477,2.8421,2.8509,6200.0],["2012-12-17",2.8333,3.2996,2.8333,2.9565,35600.0],["2012-12-18",3.1237,3.2996,2.9565,3.1237,62000.0],["2012-12-19",3.0797,3.2908,3.0709,3.0885,28900.0],["2012-12-20",3.0093,3.2468,3.0093,3.1589,6500.0],["2012-12-21",3.0709,3.3172,3.0709,3.2996,24200.0],["2012-12-24",3.1853,3.2996,3.1149,3.282,7800.0],["2012-12-26",3.1765,3.2292,3.0885,3.2292,8700.0],["2012-12-27",3.0445,3.2468,3.0093,3.0181,20700.0],["2012-12-28",3.0093,3.2556,2.9477,2.9653,16400.0],["2012-12-31",2.9741,3.0357,2.9565,3.0093,18400.0],["2013-01-02",3.2292,3.238,3.0269,3.1237,19900.0],["2013-01-03",3.0797,3.1853,3.0005,3.1237,13400.0],["2013-01-04",3.0533,3.2028,3.0533,3.0797,2900.0],["2013-01-07",3.1413,3.1677,2.9565,3.0269,27500.0],["2013-01-08",2.9565,3.0445,2.9477,2.9653,13800.0],["2013-01-09",2.9917,3.1589,2.9301,3.0093,59100.0],["2013-01-10",3.0445,3.0797,2.9301,2.9389,28900.0],["2013-01-11",2.9477,3.0533,2.9301,2.9917,13100.0],["2013-01-14",2.9917,2.9917,2.9301,2.9917,2500.0],["2013-01-15",3.0445,3.0533,2.9565,2.9565,9000.0],["2013-01-16",2.9741,3.0181,2.9037,2.9389,11900.0],["2013-01-17",2.9477,3.0005,2.8685,2.8685,14700.0],["2013-01-18",2.9389,3.0181,2.8597,2.9037,37000.0],["2013-01-22",2.9125,3.0709,2.9125,2.9917,25600.0],["2013-01-23",3.0005,3.0973,2.9477,3.0621,39700.0],["2013-01-24",3.0973,3.0973,2.9125,3.0005,8900.0],["2013-01-25",3.0357,3.0621,2.9125,3.0181,22700.0],["2013-01-28",2.9917,3.0973,2.9917,3.0885,8600.0],["2013-01-29",3.0885,3.238,2.9917,3.2029,30400.0],["2013-01-30",3.0973,3.37,3.0797,3.3348,29100.0],["2013-01-31",3.3348,3.3348,3.1413,3.2908,9100.0],["2013-02-01",3.326,3.3876,3.2028,3.3876,18800.0],["2013-02-04",3.3348,3.37,3.1677,3.2029,3100.0],["2013-02-05",3.2644,3.3436,3.2468,3.3436,4600.0],["2013-02-06",3.326,3.414,3.282,3.282,13700.0],["2013-02-07",3.282,3.4668,3.2556,3.3612,22900.0],["2013-02-08",3.4052,3.4668,3.326,3.4492,14100.0],["2013-02-11",3.4844,3.7396,3.3876,3.4492,47600.0],["2013-02-12",3.5548,3.7396,3.4844,3.6076,15400.0],["2013-02-13",3.6516,3.7396,3.4404,3.4932,31800.0],["2013-02-14",3.4756,3.7396,3.4756,3.6956,12900.0],["2013-02-15",3.7308,3.7924,3.6516,3.678,15700.0],["2013-02-19",3.7308,3.8364,3.7132,3.7748,13600.0],["2013-02-20",3.8012,3.81,3.6164,3.7396,7200.0],["2013-02-21",3.678,3.8188,3.502,3.7308,24900.0],["2013-02-22",3.7044,3.7924,3.6516,3.7748,11600.0],["2013-02-25",3.7924,3.8276,3.6604,3.7484,15200.0],["2013-02-26",3.6956,3.6956,3.5636,3.6604,6800.0],["2013-02-27",3.7836,3.7836,3.546,3.546,9200.0],["2013-02-28",3.5196,3.6956,3.5196,3.6428,19000.0],["2013-03-01",3.678,3.6868,3.5284,3.6428,8000.0],["2013-03-04",3.5988,3.6956,3.59,3.6868,8300.0],["2013-03-05",3.678,3.7308,3.6076,3.6692,11200.0],["2013-03-06",3.722,3.722,3.634,3.6604,3900.0],["2013-03-07",3.6956,3.854,3.6076,3.6956,19300.0],["2013-03-08",3.766,4.6283,3.5988,4.6107,58900.0],["2013-03-11",4.8307,5.1914,4.6107,4.8043,170800.0],["2013-03-12",4.8571,5.0418,4.6987,4.9451,47400.0],["2013-03-13",4.8395,5.0594,4.4171,4.5843,83100.0],["2013-03-14",4.5132,4.5932,3.8647,4.1845,103500.0],["2013-03-15",3.9979,4.2467,3.8913,3.9979,20100.0],["2013-03-18",4.0335,4.1934,3.8202,3.8469,28700.0],["2013-03-19",3.9802,3.9979,3.8291,3.8736,11200.0],["2013-03-20",3.9091,3.9091,3.7581,3.8558,14200.0],["2013-03-21",3.7758,3.7847,3.5537,3.7136,31200.0],["2013-03-22",3.7048,4.1401,3.4738,3.8558,48800.0],["2013-03-25",3.8202,4.0512,3.7225,4.0157,7200.0],["2013-03-26",3.9802,3.9802,3.7225,3.7669,6600.0],["2013-03-27",3.9713,3.9713,3.6959,3.7048,8600.0],["2013-03-28",3.7847,3.9091,3.687,3.8647,29200.0],["2013-04-01",3.8469,4.0068,3.7403,3.7758,3200.0],["2013-04-02",4.0424,4.0424,3.8736,3.9002,11300.0],["2013-04-03",3.8647,3.9979,3.8647,3.918,8500.0],["2013-04-04",3.9802,4.1845,3.9091,4.0868,17000.0],["2013-04-05",4.0868,4.4421,4.0868,4.3,47700.0],["2013-04-08",4.38,4.4421,4.1756,4.1845,37300.0],["2013-04-09",4.2556,4.3089,4.1756,4.2911,25600.0],["2013-04-10",4.2467,4.3977,4.1401,4.3444,19400.0],["2013-04-11",4.4066,4.4155,4.1845,4.3178,17600.0],["2013-04-12",4.3444,4.4244,4.0957,4.3355,6800.0],["2013-04-15",4.2556,4.3977,4.149,4.2378,16800.0],["2013-04-16",4.3355,4.3622,4.1401,4.2467,8000.0],["2013-04-17",4.2733,4.3267,4.1401,4.2645,11700.0],["2013-04-18",4.2378,4.3355,4.1756,4.1845,5300.0],["2013-04-19",4.3622,4.3622,4.2023,4.2023,5700.0],["2013-04-22",4.2733,4.3711,4.0335,4.3622,8400.0],["2013-04-23",4.3089,4.4422,4.2733,4.3622,13800.0],["2013-04-24",4.3888,4.4155,4.149,4.3267,6400.0],["2013-04-25",4.3622,4.4155,4.2378,4.2378,1700.0],["2013-04-26",4.2822,4.4066,4.1667,4.3355,14400.0],["2013-04-29",4.3533,4.3622,4.1934,4.3267,2900.0],["2013-04-30",4.3089,4.3711,4.1845,4.3533,11000.0],["2013-05-01",4.3267,4.3622,4.1845,4.3533,11200.0],["2013-05-02",4.2733,4.3533,4.1845,4.2556,9600.0],["2013-05-03",4.3355,4.3355,4.1756,4.2289,10300.0],["2013-05-06",4.1756,4.1756,4.1667,4.1667,2000.0],["2013-05-07",4.1845,4.1845,3.9979,4.0868,7700.0],["2013-05-08",4.0957,4.1756,4.0957,4.1401,1900.0],["2013-05-09",4.1134,4.1756,4.069,4.1223,2200.0],["2013-05-10",4.1756,4.1756,3.9802,4.1401,11800.0],["2013-05-13",4.0779,4.1579,4.0424,4.1223,1800.0],["2013-05-14",4.1134,4.1312,3.9979,4.1134,2400.0],["2013-05-15",3.9802,4.1223,3.9269,4.0601,10600.0],["2013-05-16",4.0868,4.0868,3.8647,3.9802,10600.0],["2013-05-17",4.0157,4.0157,3.7314,3.7669,17500.0],["2013-05-20",3.8558,3.9713,3.7314,3.9713,10800.0],["2013-05-21",3.918,3.9802,3.8291,3.9713,2100.0],["2013-05-22",3.9802,4.1223,3.8558,4.0246,13900.0],["2013-05-23",3.9979,4.1312,3.9091,4.0779,5500.0],["2013-05-24",3.9979,4.1223,3.9979,4.1134,9500.0],["2013-05-28",4.1134,4.2289,4.0868,4.1845,18700.0],["2013-05-29",4.1756,4.22,3.9979,3.9979,15700.0],["2013-05-30",4.1312,4.5221,4.1312,4.5221,119200.0],["2013-05-31",4.4421,4.8419,4.4421,4.7531,105300.0],["2013-06-03",4.7087,5.1529,4.611,4.8419,89800.0],["2013-06-04",4.8331,4.8864,4.7531,4.8064,21800.0],["2013-06-05",4.7531,4.8775,4.7087,4.7087,13200.0],["2013-06-06",4.7975,4.9308,4.7087,4.9219,42300.0],["2013-06-07",4.9308,4.9308,4.7176,4.8153,9200.0],["2013-06-10",4.8242,4.9308,4.682,4.7087,31000.0],["2013-06-11",4.6287,4.9041,4.611,4.6909,18300.0],["2013-06-12",4.8952,4.9041,4.6376,4.7264,3500.0],["2013-06-13",4.8775,4.9041,4.7264,4.8864,7100.0],["2013-06-14",4.8419,5.0729,4.8331,4.9752,88900.0],["2013-06-17",5.0196,5.0196,4.7975,4.8952,24900.0],["2013-06-18",4.8686,4.8864,4.7442,4.8153,14500.0],["2013-06-19",4.7264,5.0196,4.611,4.9574,29000.0],["2013-06-20",4.9397,4.9752,4.6909,4.7087,5900.0],["2013-06-21",4.6998,4.9041,4.6465,4.9041,17200.0],["2013-06-24",4.8153,4.9663,4.7264,4.7798,23500.0],["2013-06-25",4.9397,4.9486,4.7798,4.7798,2400.0],["2013-06-26",4.8419,4.8686,4.7264,4.7975,5500.0],["2013-06-27",4.9486,4.9752,4.7176,4.9308,14800.0],["2013-06-28",4.8597,5.3306,4.8597,5.295,54300.0],["2013-07-01",5.2506,5.375,5.2506,5.3483,43900.0],["2013-07-02",5.2417,5.375,5.2417,5.3661,13800.0],["2013-07-03",5.3839,5.4105,5.2417,5.2595,6500.0],["2013-07-05",5.2862,5.2862,4.6909,5.144,10600.0],["2013-07-08",5.0641,5.1707,4.993,5.0285,7600.0],["2013-07-09",5.0285,5.0552,4.9397,5.0463,10300.0],["2013-07-10",4.9841,5.0374,4.9486,5.0196,21300.0],["2013-07-11",5.0196,5.1085,5.0107,5.1085,16000.0],["2013-07-12",5.0641,5.1174,4.9752,5.0107,5900.0],["2013-07-15",5.0196,5.0196,4.8775,4.8864,29500.0],["2013-07-16",4.8508,4.9219,4.7353,4.8775,26400.0],["2013-07-17",4.8686,5.1085,4.8508,4.9841,65000.0],["2013-07-18",5.0285,5.0729,4.9752,4.993,14700.0],["2013-07-19",5.0641,5.0641,4.9752,5.0196,5800.0],["2013-07-22",4.9841,5.0641,4.9308,5.0374,50600.0],["2013-07-23",4.9752,5.0552,4.8153,4.8952,20500.0],["2013-07-24",4.8864,4.8864,4.6731,4.7176,11300.0],["2013-07-25",4.8153,4.8153,4.6021,4.6021,23600.0],["2013-07-26",4.611,4.7087,4.2911,4.4955,28200.0],["2013-07-29",4.4422,4.531,4.4244,4.5132,41700.0],["2013-07-30",4.5576,4.6643,4.4866,4.6643,14600.0],["2013-07-31",4.7087,4.9752,4.6198,4.9663,60900.0],["2013-08-01",4.9308,5.1529,4.9308,5.0463,56400.0],["2013-08-02",5.0818,5.2595,5.0818,5.1529,28300.0],["2013-08-05",5.1529,5.3395,4.9752,5.3039,69900.0],["2013-08-06",5.3306,5.4194,5.1262,5.4105,112400.0],["2013-08-07",5.3661,5.4283,5.1262,5.375,52800.0],["2013-08-08",5.375,5.4017,5.3128,5.4017,15000.0],["2013-08-09",5.3928,5.3928,5.2062,5.2773,45100.0],["2013-08-12",5.3217,5.4372,5.2417,5.4372,61700.0],["2013-08-13",5.3039,5.4905,5.0285,5.4905,36700.0],["2013-08-14",5.4905,5.5438,5.3395,5.4194,35300.0],["2013-08-15",5.3839,5.4905,5.3839,5.4194,6300.0],["2013-08-16",5.455,5.4638,5.2773,5.2773,2700.0],["2013-08-19",5.3306,5.3306,5.2151,5.2417,22500.0],["2013-08-20",5.224,5.3039,5.1529,5.2506,22200.0],["2013-08-21",5.2595,5.3039,5.0196,5.0285,13200.0],["2013-08-22",5.0641,5.1973,5.0196,5.144,5000.0],["2013-08-23",5.1085,5.144,5.0641,5.1174,9700.0],["2013-08-26",5.0996,5.1085,5.0196,5.0907,9000.0],["2013-08-27",5.0196,5.0907,4.8064,4.8064,16100.0],["2013-08-28",4.7886,4.8419,4.6643,4.7975,15900.0],["2013-08-29",4.7442,4.9574,4.3178,4.6909,37700.0],["2013-08-30",4.6554,4.7798,4.4244,4.4777,6500.0],["2013-09-03",4.5043,4.5043,4.22,4.3,26200.0],["2013-09-04",4.2467,4.3977,4.149,4.2378,8900.0],["2013-09-05",4.2467,4.4155,4.0868,4.2822,8100.0],["2013-09-06",4.3444,4.4421,4.3355,4.3888,7900.0],["2013-09-09",4.3444,4.4422,4.3355,4.3444,11000.0],["2013-09-10",4.4244,4.4421,4.38,4.38,15000.0],["2013-09-11",4.4333,4.682,4.4244,4.4599,20200.0],["2013-09-12",4.4955,4.531,4.3444,4.4421,6200.0],["2013-09-13",4.5132,4.531,4.4244,4.4421,4000.0],["2013-09-16",4.5221,4.5221,4.4421,4.4421,5600.0],["2013-09-17",4.5221,4.531,4.4422,4.531,8300.0],["2013-09-18",4.5043,4.5488,4.4688,4.4688,10600.0],["2013-09-19",4.5221,4.5488,4.4421,4.4421,6000.0],["2013-09-20",4.4866,4.7442,4.451,4.6643,49700.0],["2013-09-23",4.6998,4.8242,4.6731,4.7975,17700.0],["2013-09-24",4.8242,4.8242,4.7087,4.7176,9700.0],["2013-09-25",4.8153,4.8153,4.6643,4.6643,11300.0],["2013-09-26",4.6731,4.7886,4.4155,4.6731,7500.0],["2013-09-27",4.6643,4.762,4.6643,4.6643,3000.0],["2013-09-30",4.6643,4.7353,4.4333,4.6554,18600.0],["2013-10-01",4.6909,4.7353,4.3977,4.5399,12900.0],["2013-10-02",4.6465,4.6465,4.4421,4.4421,4600.0],["2013-10-03",4.4777,4.6376,4.4066,4.4777,15700.0],["2013-10-04",4.6554,4.6554,4.4422,4.451,10000.0],["2013-10-07",4.6554,4.6554,4.4421,4.4421,22500.0],["2013-10-08",4.4422,4.5932,4.3533,4.3533,16300.0],["2013-10-09",4.4333,4.4422,4.3533,4.3622,13300.0],["2013-10-10",4.4155,4.5399,4.3355,4.4688,22900.0],["2013-10-11",4.5132,4.6376,4.4066,4.611,38000.0],["2013-10-14",4.531,4.6465,4.451,4.5932,30400.0],["2013-10-15",4.5399,4.6287,4.4955,4.6021,15700.0],["2013-10-16",4.611,4.6198,4.4421,4.5399,16900.0],["2013-10-17",4.5221,4.6021,4.4421,4.5221,14600.0],["2013-10-18",4.531,4.5488,4.451,4.4599,4200.0],["2013-10-21",4.4599,4.5221,4.4421,4.4599,2400.0],["2013-10-22",4.4777,4.531,4.4599,4.4599,15900.0],["2013-10-23",4.5043,4.5043,4.4599,4.4866,11400.0],["2013-10-24",4.5043,4.531,4.4866,4.5043,4100.0],["2013-10-25",4.531,4.531,4.4599,4.5132,10000.0],["2013-10-28",4.5221,4.531,4.4777,4.5221,5500.0],["2013-10-29",4.531,4.531,4.4866,4.531,5100.0],["2013-10-30",4.531,4.531,4.4777,4.5043,16100.0],["2013-10-31",4.5043,4.7087,4.4866,4.6998,39500.0],["2013-11-01",4.6731,4.682,4.6287,4.6287,800.0],["2013-11-04",4.6731,4.682,4.5754,4.6643,2300.0],["2013-11-05",4.6198,4.682,4.5221,4.6731,15500.0],["2013-11-06",4.7442,4.7442,4.4599,4.6198,10200.0],["2013-11-07",4.7442,4.7442,4.451,4.5932,17600.0],["2013-11-08",4.6465,4.7531,4.4422,4.5843,34800.0],["2013-11-11",4.5132,4.7087,4.5132,4.5932,16100.0],["2013-11-12",4.5665,4.7709,4.2822,4.3089,41500.0],["2013-11-13",4.6376,4.6376,4.3977,4.3977,30500.0],["2013-11-14",4.3977,4.3977,4.1223,4.2112,33000.0],["2013-11-15",4.22,4.38,4.0868,4.1934,11200.0],["2013-11-18",4.2112,4.3977,4.0424,4.0868,34100.0],["2013-11-19",4.1045,4.2911,3.8202,4.22,85300.0],["2013-11-20",4.2023,4.2645,4.1134,4.2289,6800.0],["2013-11-21",4.3888,4.3888,4.0335,4.3,54700.0],["2013-11-22",4.2556,4.3888,4.1134,4.38,10800.0],["2013-11-25",4.3977,4.4244,4.2556,4.4155,42700.0],["2013-11-26",4.3711,4.4599,4.2645,4.4599,29600.0],["2013-11-27",4.4421,4.4599,4.3267,4.4599,17700.0],["2013-11-29",4.4333,4.4599,4.4333,4.451,1300.0],["2013-12-02",4.4599,4.4599,4.3711,4.4599,7200.0],["2013-12-03",4.22,4.5132,4.22,4.5132,2000.0],["2013-12-04",4.4422,4.5132,4.2467,4.4866,17600.0],["2013-12-05",4.451,4.6376,4.4421,4.5754,31000.0],["2013-12-06",4.4866,4.7975,4.4866,4.6465,84500.0],["2013-12-09",4.7087,4.7798,4.6376,4.7087,3400.0],["2013-12-10",4.7531,4.7531,4.6998,4.7087,18900.0],["2013-12-11",4.6909,4.7087,4.6198,4.6643,15400.0],["2013-12-12",4.6998,4.7353,4.6465,4.7087,23600.0],["2013-12-13",4.7087,4.7353,4.6198,4.6643,8900.0],["2013-12-16",4.6465,4.7353,4.4866,4.6021,64900.0],["2013-12-17",4.4422,4.7264,4.4422,4.6554,13200.0],["2013-12-18",4.6198,4.6198,4.451,4.6021,38100.0],["2013-12-19",4.5932,4.6021,4.4955,4.5221,9200.0],["2013-12-20",4.4866,4.6731,4.4422,4.6465,56400.0],["2013-12-23",4.6465,4.6998,4.531,4.6998,10600.0],["2013-12-24",4.6287,4.7264,4.4777,4.7264,4900.0],["2013-12-26",4.7353,4.7353,4.4866,4.5754,13500.0],["2013-12-27",4.6287,4.7087,4.6287,4.6998,8200.0],["2013-12-30",4.7264,4.7264,4.5043,4.682,14000.0],["2013-12-31",4.611,4.6998,4.5132,4.611,31600.0],["2014-01-02",4.682,4.7531,4.5843,4.7531,28100.0],["2014-01-03",4.7531,4.7531,4.6198,4.7531,36600.0],["2014-01-06",4.7264,4.7975,4.6376,4.7886,12400.0],["2014-01-07",4.7353,5.0019,4.6287,5.0019,26400.0],["2014-01-08",4.8331,5.1884,4.8242,5.0463,29500.0],["2014-01-09",5.0996,5.0996,4.9486,5.0196,6500.0],["2014-01-10",4.8331,5.1085,4.8331,5.0552,8300.0],["2014-01-13",5.1085,5.1085,4.9752,5.0019,7300.0],["2014-01-14",4.993,5.0641,4.993,5.0019,1200.0],["2014-01-15",5.0641,5.0641,4.9397,4.9752,7800.0],["2014-01-16",4.9752,5.0641,4.9308,4.993,7300.0],["2014-01-17",4.9752,4.993,4.8864,4.9041,28700.0],["2014-01-21",4.9041,5.0196,4.8686,4.8686,13800.0],["2014-01-22",4.8508,4.9752,4.762,4.8864,9400.0],["2014-01-23",4.9752,4.9752,4.8952,4.913,700.0],["2014-01-24",5.0196,5.0374,4.6643,4.9308,52600.0],["2014-01-27",4.8952,5.0552,4.8864,4.8864,5100.0],["2014-01-28",4.9663,4.9663,4.8419,4.9041,7200.0],["2014-01-29",4.9752,4.9752,4.7264,4.8864,15000.0],["2014-01-30",4.8952,4.9486,4.8686,4.913,4000.0],["2014-01-31",4.8597,4.9663,4.8597,4.8952,3300.0],["2014-02-03",4.9663,4.9663,4.8331,4.8331,14700.0],["2014-02-04",4.8864,4.9663,4.8242,4.9486,6400.0],["2014-02-05",4.9574,4.9574,4.8419,4.8419,8100.0],["2014-02-06",4.8864,4.9397,4.8153,4.8153,16000.0],["2014-02-07",4.8419,4.9308,4.7709,4.8153,17200.0],["2014-02-10",4.8419,4.8508,4.6998,4.8153,8600.0],["2014-02-11",4.8153,4.8864,4.762,4.8686,8000.0],["2014-02-12",4.8775,4.9219,4.8508,4.9041,7200.0],["2014-02-13",4.8864,4.8864,4.8242,4.8864,5100.0],["2014-02-14",4.913,4.9308,4.8686,4.9219,20200.0],["2014-02-18",4.9308,5.0463,4.913,5.0463,2900.0],["2014-02-19",5.0374,5.1085,4.9486,5.0463,2900.0],["2014-02-20",5.0907,5.0907,4.8686,5.0463,1000.0],["2014-02-21",5.0552,5.0996,4.9841,5.0996,6600.0],["2014-02-24",5.0996,5.0996,5.0196,5.0374,5000.0],["2014-02-25",5.0729,5.0996,4.8508,5.0463,8600.0],["2014-02-26",5.0196,5.0552,4.9841,5.0285,3900.0],["2014-02-27",5.0019,5.1085,4.9841,5.0996,20300.0],["2014-02-28",5.0463,5.1973,4.8508,5.0463,15900.0],["2014-03-03",5.0196,5.0996,5.0196,5.0907,8800.0],["2014-03-04",5.0907,5.1973,5.0907,5.1884,4500.0],["2014-03-05",5.2329,5.3306,5.1884,5.2862,11300.0],["2014-03-06",5.3306,5.3306,5.1174,5.2862,32200.0],["2014-03-07",5.3217,5.3306,5.2417,5.3128,15500.0],["2014-03-10",5.3306,5.3306,5.2506,5.2684,1400.0],["2014-03-11",5.3039,5.3306,5.2417,5.2862,13900.0],["2014-03-12",5.3306,5.3483,5.2684,5.3306,32800.0],["2014-03-13",5.3843,5.465,5.2858,5.3933,30300.0],["2014-03-14",5.4739,5.4739,5.3216,5.4291,16000.0],["2014-03-17",5.447,5.5546,5.4291,5.5546,47900.0],["2014-03-18",5.5993,5.68,5.5546,5.6531,33100.0],["2014-03-19",5.68,5.7875,5.5993,5.68,24400.0],["2014-03-20",5.6979,5.7696,5.4739,5.7337,43200.0],["2014-03-21",5.7785,5.8233,5.6441,5.6441,55200.0],["2014-03-24",5.7337,5.8233,5.7248,5.7785,27700.0],["2014-03-25",5.7517,5.8144,5.6173,5.7785,38800.0],["2014-03-26",5.8144,5.9129,5.7875,5.8233,31800.0],["2014-03-27",5.8412,5.8771,5.6531,5.7158,33900.0],["2014-03-28",5.8233,5.8412,5.8233,5.8323,4300.0],["2014-03-31",5.8681,6.0473,5.8681,6.0473,26500.0],["2014-04-01",5.9935,6.0473,5.8323,5.9577,16900.0],["2014-04-02",5.9935,6.0383,5.9219,5.9577,29100.0],["2014-04-03",5.9577,6.0473,5.8323,5.8681,56500.0],["2014-04-04",5.9577,6.0383,5.8771,5.886,18500.0],["2014-04-07",5.9129,5.9129,5.7158,5.8502,30200.0],["2014-04-08",5.9129,5.9487,5.8412,5.9398,7900.0],["2014-04-09",5.9577,5.9577,5.8323,5.8681,21600.0],["2014-04-10",5.895,6.0294,5.7785,5.8412,50800.0],["2014-04-11",5.8323,5.9398,5.4918,5.6621,82500.0],["2014-04-14",5.6173,5.7069,5.4918,5.5725,33400.0],["2014-04-15",5.5725,5.6889,5.5277,5.6083,33900.0],["2014-04-16",5.5993,5.8233,5.5098,5.68,33600.0],["2014-04-17",5.8412,5.8412,5.7248,5.8054,14000.0],["2014-04-21",5.8233,5.8233,5.6889,5.7517,81800.0],["2014-04-22",5.7875,5.8054,5.6352,5.7337,22600.0],["2014-04-23",5.6979,5.8144,5.5993,5.7069,24200.0],["2014-04-24",5.7337,5.8054,5.68,5.8054,79700.0],["2014-04-25",5.7964,5.8054,5.5635,5.6173,13300.0],["2014-04-28",5.6621,5.7875,5.6352,5.671,13700.0],["2014-04-29",5.7337,5.7517,5.4023,5.4112,17800.0],["2014-04-30",5.456,5.5008,5.232,5.232,11900.0],["2014-05-01",5.3575,5.5904,5.026,5.0887,19900.0],["2014-05-02",5.5993,5.5993,5.0349,5.0439,14000.0],["2014-05-05",5.026,5.0887,4.6228,4.9095,43400.0],["2014-05-06",4.9006,5.0887,4.7751,4.9185,15400.0],["2014-05-07",4.9991,5.0439,4.9274,4.9274,7600.0],["2014-05-08",5.0349,5.0439,4.9364,4.9901,4800.0],["2014-05-09",5.0887,5.1424,4.9274,5.0708,32200.0],["2014-05-12",5.1424,5.1514,5.017,5.1066,43300.0],["2014-05-13",5.1335,5.232,5.0976,5.2141,36600.0],["2014-05-14",5.241,5.2858,5.1962,5.2858,6300.0],["2014-05-15",5.2679,5.2858,5.1335,5.1693,7600.0],["2014-05-16",5.1962,5.4112,5.1962,5.3485,12600.0],["2014-05-19",5.3664,5.4112,5.3216,5.3754,13800.0],["2014-05-20",5.3754,5.465,5.2858,5.3843,19300.0],["2014-05-21",5.465,5.465,5.3037,5.447,17000.0],["2014-05-22",5.4202,5.447,5.2947,5.3843,38000.0],["2014-05-23",5.4381,5.5366,5.3754,5.4739,19000.0],["2014-05-27",5.4739,6.0831,5.456,5.9935,63800.0],["2014-05-28",6.0473,6.3788,5.9667,6.0204,68800.0],["2014-05-29",6.0563,6.2713,6.0204,6.1458,21500.0],["2014-05-30",6.2713,6.4952,6.2713,6.334,122800.0],["2014-06-02",6.4057,6.6744,6.3698,6.4594,110000.0],["2014-06-03",6.4773,6.7103,6.4594,6.558,49200.0],["2014-06-04",6.6028,6.9342,6.6028,6.8267,26300.0],["2014-06-05",6.8805,7.1134,6.7192,6.9611,45100.0],["2014-06-06",6.9611,7.212,6.8984,7.212,59100.0],["2014-06-09",7.212,7.212,6.7192,6.773,90000.0],["2014-06-10",6.773,6.773,6.2086,6.3788,95700.0],["2014-06-11",6.2802,6.6475,6.2713,6.4236,73500.0],["2014-06-12",6.4504,6.7103,6.1458,6.3967,88000.0],["2014-06-13",6.4146,6.4952,6.3429,6.4057,26800.0],["2014-06-16",6.4057,6.6296,6.3698,6.5221,42100.0],["2014-06-17",6.4863,6.7103,6.334,6.6296,24300.0],["2014-06-18",6.6117,6.7192,6.4773,6.549,27400.0],["2014-06-19",6.6028,6.8446,6.5042,6.7103,42600.0],["2014-06-20",6.764,7.1582,6.7013,7.1492,94700.0],["2014-06-23",7.0776,7.1672,7.0059,7.1582,22200.0],["2014-06-24",7.1492,7.1582,7.0149,7.0149,11200.0],["2014-06-25",7.0686,7.1582,6.8984,6.9253,14900.0],["2014-06-26",6.9163,7.1582,6.6296,6.9611,8300.0],["2014-06-27",6.8984,7.1224,6.8267,6.8536,29900.0],["2014-06-30",6.8536,7.1313,6.8536,7.1313,34900.0],["2014-07-01",7.1582,7.5255,7.1313,7.4807,134100.0],["2014-07-02",7.5255,7.5255,7.2657,7.4359,107200.0],["2014-07-03",7.4539,7.5166,7.2836,7.4359,24300.0],["2014-07-07",7.3643,7.4359,6.9969,7.0597,27300.0],["2014-07-08",6.9969,7.0507,6.6207,7.0507,32100.0],["2014-07-09",6.9701,7.1672,6.8088,6.9701,13400.0],["2014-07-10",6.8805,7.1582,6.8357,6.8715,7100.0],["2014-07-11",6.8536,7.0597,6.4505,6.8536,12500.0],["2014-07-14",6.9522,6.979,6.8984,6.9074,18400.0],["2014-07-15",7.0417,7.0417,6.7192,6.9432,11400.0],["2014-07-16",6.9611,7.0865,6.8536,6.9342,11300.0],["2014-07-17",6.9253,6.9432,6.7461,6.7819,5200.0],["2014-07-18",6.7371,6.8894,6.7371,6.8357,18900.0],["2014-07-21",6.7192,6.8984,6.558,6.7998,24700.0],["2014-07-22",6.8178,7.0597,6.8178,6.9522,28200.0],["2014-07-23",6.9522,6.9522,6.8088,6.9253,8200.0],["2014-07-24",6.8715,6.9522,6.7998,6.8626,14200.0],["2014-07-25",6.8984,7.212,6.8626,7.0149,72800.0],["2014-07-28",7.1224,7.2478,7.0149,7.194,38900.0],["2014-07-29",7.212,7.5076,7.212,7.3463,52500.0],["2014-07-30",7.427,7.4539,7.1851,7.427,32200.0],["2014-07-31",7.4001,7.427,7.1672,7.212,14400.0],["2014-08-01",7.1851,7.3195,6.9701,7.2209,55400.0],["2014-08-04",7.1134,7.4091,7.0776,7.1134,32200.0],["2014-08-05",7.1492,7.3732,6.979,7.0955,19300.0],["2014-08-06",7.0059,7.3016,7.0059,7.2568,19100.0],["2014-08-07",7.3016,7.3463,7.1224,7.3105,27600.0],["2014-08-08",7.427,7.9287,7.418,7.8839,145700.0],["2014-08-11",7.9466,9.1381,7.9287,8.3318,161100.0],["2014-08-12",8.3318,8.7081,8.0541,8.6544,96400.0],["2014-08-13",8.5737,8.7529,8.1706,8.6991,70800.0],["2014-08-14",8.6991,8.7798,8.3408,8.4214,59400.0],["2014-08-15",8.511,8.8156,8.4393,8.7708,60300.0],["2014-08-18",8.95,10.3028,8.8246,9.9176,389800.0],["2014-08-19",9.819,10.688,9.8101,10.4999,239000.0],["2014-08-20",10.3476,10.921,10.3476,10.7149,83100.0],["2014-08-21",10.7955,10.7955,10.3118,10.3745,68300.0],["2014-08-22",10.4103,10.6343,10.3297,10.5626,42100.0],["2014-08-25",10.6164,10.7149,10.3118,10.482,112100.0],["2014-08-26",10.3834,10.6701,10.3207,10.4999,37700.0],["2014-08-27",10.4999,10.697,10.3297,10.5895,34100.0],["2014-08-28",10.7328,10.7418,10.3745,10.6164,48100.0],["2014-08-29",10.6343,10.7508,10.4193,10.6791,48300.0],["2014-09-02",10.7508,11.7542,10.688,11.5212,219800.0],["2014-09-03",11.5212,11.8258,11.2793,11.351,93300.0],["2014-09-04",11.36,11.6019,11.2166,11.3152,49200.0],["2014-09-05",11.3331,11.4675,11.0374,11.3062,43100.0],["2014-09-08",11.2435,11.3062,10.7597,10.912,82700.0],["2014-09-09",10.8135,11.0733,10.7866,10.9568,49700.0],["2014-09-10",10.8583,11.342,10.8583,11.2972,36500.0],["2014-09-11",11.2793,11.4585,11.1449,11.2435,49400.0],["2014-09-12",11.3868,11.4585,10.9299,11.0106,42200.0],["2014-09-15",11.1181,11.342,9.2456,9.3352,391400.0],["2014-09-16",9.2277,9.6667,9.2188,9.4696,133300.0],["2014-09-17",9.6309,9.8549,9.5323,9.7294,82700.0],["2014-09-18",9.7384,9.819,9.5144,9.6757,41600.0],["2014-09-19",9.6309,11.1897,9.4427,11.1629,327800.0],["2014-09-22",11.2166,11.3241,10.7328,11.1629,169800.0],["2014-09-23",11.1091,11.4316,10.9299,11.3241,78500.0],["2014-09-24",11.2793,11.4406,11.1718,11.2972,73500.0],["2014-09-25",11.342,11.4316,11.2166,11.4137,48100.0],["2014-09-26",11.4675,11.6735,11.4137,11.6735,53700.0],["2014-09-29",11.6466,12.0588,11.4854,12.0498,134600.0],["2014-09-30",12.0946,12.22,11.5212,11.7094,139000.0],["2014-10-01",11.9244,11.9692,11.5481,11.79,80100.0],["2014-10-02",11.6914,11.8079,11.1449,11.5302,105200.0],["2014-10-03",11.6377,11.7542,11.2435,11.5302,43600.0],["2014-10-06",11.4048,11.5212,10.4999,11.2883,104500.0],["2014-10-07",11.3152,11.6735,11.1091,11.1629,43000.0],["2014-10-08",11.1987,11.4943,10.5805,11.2614,117100.0],["2014-10-09",11.2614,11.6108,10.8672,11.3152,42500.0],["2014-10-10",11.2435,11.5123,10.9389,11.3868,28500.0],["2014-10-13",11.4854,11.4854,10.8224,10.9568,72800.0],["2014-10-14",10.9568,11.3868,10.7687,11.1897,82200.0],["2014-10-15",11.1718,11.3689,10.6432,10.9747,80600.0],["2014-10-16",10.7955,11.3152,10.7328,11.0106,69800.0],["2014-10-17",11.0464,11.2883,10.9389,11.0285,35700.0],["2014-10-20",10.2759,10.912,9.9982,10.7508,128600.0],["2014-10-21",10.7149,11.1629,10.5716,10.9658,79500.0],["2014-10-22",10.9299,11.36,10.9299,11.1897,70300.0],["2014-10-23",11.2883,11.2883,11.0016,11.2525,28700.0],["2014-10-24",11.3062,11.4585,11.0822,11.3958,29900.0],["2014-10-27",11.2525,11.4137,11.1181,11.1181,30800.0],["2014-10-28",11.0733,11.1718,10.9299,10.9837,49800.0],["2014-10-29",11.0285,11.36,10.3207,10.8762,69400.0],["2014-10-30",11.0374,11.351,10.7239,11.1539,46800.0],["2014-10-31",11.2077,11.4585,10.8583,11.0643,37900.0],["2014-11-03",11.2345,11.351,10.9747,11.2614,43800.0],["2014-11-04",11.1987,11.4496,10.9837,11.4316,48400.0],["2014-11-05",11.4047,11.7721,11.1449,11.5839,47900.0],["2014-11-06",11.6198,11.7452,11.4854,11.6466,27600.0],["2014-11-07",11.575,11.8079,11.4854,11.5481,37400.0],["2014-11-10",11.6108,11.6198,11.3062,11.351,19100.0],["2014-11-11",11.3241,11.5391,11.3241,11.4675,16800.0],["2014-11-12",11.5123,11.6466,11.3779,11.6466,37900.0],["2014-11-13",11.351,11.5481,11.0106,11.0374,131500.0],["2014-11-14",11.0374,11.2524,10.8135,10.8941,50900.0],["2014-11-17",11.1808,11.1897,10.9031,11.0195,45100.0],["2014-11-18",11.0195,11.1539,10.8941,11.0106,31400.0],["2014-11-19",11.0464,11.1002,10.8135,10.8493,45400.0],["2014-11-20",10.8851,11.5571,10.8851,11.5571,109700.0],["2014-11-21",11.5481,11.9333,11.351,11.6914,88400.0],["2014-11-24",11.8258,12.3096,11.7273,12.3006,101200.0],["2014-11-25",12.3902,12.4529,12.1125,12.3634,46500.0],["2014-11-26",12.3454,13.1876,12.3454,13.0353,110500.0],["2014-11-28",13.322,13.8237,13.1786,13.3309,102000.0],["2014-12-01",13.4922,13.537,12.5067,13.1876,112200.0],["2014-12-02",13.1697,13.743,12.7934,13.5012,70600.0],["2014-12-03",13.5101,13.6624,12.9994,13.5818,42100.0],["2014-12-04",13.6624,14.1193,13.4653,13.5639,76400.0],["2014-12-05",13.5191,14.2627,13.4922,14.2179,59300.0],["2014-12-08",14.2895,14.2895,13.967,14.0924,50800.0],["2014-12-09",13.9491,14.397,13.8595,14.1552,61100.0],["2014-12-10",14.191,14.3523,14.0924,14.1372,41800.0],["2014-12-11",14.1193,14.6927,14.0297,14.6927,57500.0],["2014-12-12",14.4777,14.63,14.1193,14.1372,62900.0],["2014-12-15",14.1104,14.3612,13.8864,14.0835,43200.0],["2014-12-16",14.2895,14.2895,13.752,13.9581,55700.0],["2014-12-17",13.976,14.2806,13.8685,14.1552,29200.0],["2014-12-18",14.2179,14.2716,13.8237,14.1193,35100.0],["2014-12-19",14.2895,14.6837,13.7968,13.7968,123800.0],["2014-12-22",14.0656,15.0779,14.0297,14.7823,89300.0],["2014-12-23",14.845,15.0242,14.397,14.5583,42200.0],["2014-12-24",14.7106,14.8987,14.6837,14.8092,17100.0],["2014-12-26",14.7823,15.2302,14.621,14.9794,38600.0],["2014-12-29",14.9794,15.2661,14.4329,14.4687,50600.0],["2014-12-30",14.4239,14.6837,14.0297,14.3433,34700.0],["2014-12-31",14.406,14.4329,13.976,14.2089,33300.0],["2015-01-02",14.3075,14.9704,12.7755,13.5997,167700.0],["2015-01-05",13.2503,13.6803,12.9636,13.6624,105200.0],["2015-01-06",13.6624,13.6624,12.9726,13.2413,41700.0],["2015-01-07",13.2413,13.8505,13.0263,13.6982,35300.0],["2015-01-08",13.8416,14.1462,13.4384,13.4653,26800.0],["2015-01-09",13.5191,13.8864,13.2951,13.7878,22900.0],["2015-01-12",13.8595,14.3343,13.3847,14.2627,52900.0],["2015-01-13",14.3343,14.6927,13.8416,14.0208,34600.0],["2015-01-14",13.8864,14.8719,13.8685,14.5314,50400.0],["2015-01-15",14.6031,14.6569,13.8864,13.8864,49700.0],["2015-01-16",13.9312,14.5583,13.5549,14.3881,27500.0],["2015-01-20",14.2358,14.4687,13.8416,14.0924,34000.0],["2015-01-21",14.1193,14.6479,13.7341,14.4866,41400.0],["2015-01-22",14.5941,14.5941,14.1552,14.4239,60900.0],["2015-01-23",14.4239,14.6031,13.9849,14.1193,30600.0],["2015-01-26",13.8864,14.3075,13.8864,14.2358,38900.0],["2015-01-27",14.1999,14.4866,14.1552,14.3881,25000.0],["2015-01-28",14.3254,14.4777,14.0656,14.2358,33400.0],["2015-01-29",14.2089,14.7285,14.0656,14.406,34200.0],["2015-01-30",14.3254,14.4508,14.1999,14.2089,28000.0],["2015-02-02",14.2447,14.415,14.0745,14.1283,18100.0],["2015-02-03",14.1283,14.3164,13.6266,13.9849,51200.0],["2015-02-04",13.9849,14.191,13.537,14.0566,28200.0],["2015-02-05",14.2985,14.2985,13.6803,13.8595,49100.0],["2015-02-06",13.7251,13.8416,13.313,13.3578,50200.0],["2015-02-09",13.2593,13.2861,11.7362,11.9065,142600.0],["2015-02-10",11.8079,13.0532,11.7004,12.8023,54600.0],["2015-02-11",12.7038,12.7038,11.7004,12.435,58400.0],["2015-02-12",12.4619,12.9009,12.453,12.8919,40200.0],["2015-02-13",12.8919,12.9278,12.3186,12.5425,46500.0],["2015-02-17",12.3992,12.6411,11.9154,12.0767,45100.0],["2015-02-18",12.005,12.0946,11.7004,11.8079,57300.0],["2015-02-19",11.7989,13.2413,11.7273,13.0801,55300.0],["2015-02-20",13.0622,13.0711,12.1663,12.9636,45100.0],["2015-02-23",12.9905,13.5997,12.7396,13.5997,30400.0],["2015-02-24",13.5997,13.7251,12.7396,12.8561,30300.0],["2015-02-25",13.5639,13.5639,12.7665,13.3041,30300.0],["2015-02-26",13.2413,13.7699,13.2413,13.6624,32500.0],["2015-02-27",13.7699,13.9939,13.4832,13.967,23000.0],["2015-03-02",14.0118,14.0924,13.6355,13.9401,33000.0],["2015-03-03",13.976,14.0029,13.7162,13.7968,14400.0],["2015-03-04",13.6714,13.9939,13.5101,13.7251,17400.0],["2015-03-05",13.761,14.1104,12.7396,13.8595,42100.0],["2015-03-06",13.761,13.8058,13.1876,13.6176,27400.0],["2015-03-09",13.6087,13.7699,13.4384,13.752,24600.0],["2015-03-10",13.6176,14.1731,13.3578,13.9133,22600.0],["2015-03-11",13.976,14.0118,13.3936,13.7878,27700.0],["2015-03-12",13.5549,13.7789,13.3399,13.6445,33000.0],["2015-03-13",13.5997,13.8953,13.322,13.8416,33400.0],["2015-03-16",13.9401,13.9401,13.6624,13.6803,21200.0],["2015-03-17",13.7162,13.9401,13.5907,13.6803,23400.0],["2015-03-18",13.976,13.976,13.6982,13.7251,23100.0],["2015-03-19",13.4832,13.8774,13.4832,13.6535,45800.0],["2015-03-20",13.6624,13.8864,13.4474,13.8774,95300.0],["2015-03-23",13.8058,14.1104,13.4384,13.6535,31200.0],["2015-03-24",13.5635,13.8693,13.5455,13.6624,29300.0],["2015-03-25",13.5815,13.5815,13.1768,13.2487,29200.0],["2015-03-26",13.2217,13.4286,12.817,12.9249,26400.0],["2015-03-27",13.0958,13.2217,12.781,12.8889,10700.0],["2015-03-30",13.1228,13.2937,12.9159,12.9159,24200.0],["2015-03-31",12.781,13.0508,12.0884,12.1064,53600.0],["2015-04-01",12.0974,12.4122,12.0525,12.3763,37300.0],["2015-04-02",12.2233,12.3493,11.6927,11.9175,49200.0],["2015-04-06",11.9175,12.2593,11.117,11.117,62400.0],["2015-04-07",11.0811,11.9265,11.0811,11.8276,70100.0],["2015-04-08",11.7556,12.1694,11.6117,11.9805,22600.0],["2015-04-09",12.0435,12.772,12.0435,12.709,24600.0],["2015-04-10",12.79,13.3117,12.79,13.1678,37900.0],["2015-04-13",13.2397,13.7884,12.9339,13.7884,61000.0],["2015-04-14",13.6714,13.8513,13.2397,13.7434,48500.0],["2015-04-15",13.8963,13.9413,13.6894,13.8513,29600.0],["2015-04-16",13.7164,13.8333,13.6085,13.7524,26000.0],["2015-04-17",13.6175,13.8513,13.4556,13.5545,23700.0],["2015-04-20",13.5365,13.6265,13.4106,13.4286,15400.0],["2015-04-21",13.4466,13.5455,12.763,12.853,25700.0],["2015-04-22",12.772,13.3297,12.763,12.9969,28000.0],["2015-04-23",13.0418,13.4466,12.8799,13.0958,39000.0],["2015-04-24",13.0328,13.1138,12.6821,13.0868,24100.0],["2015-04-27",13.2037,13.2037,12.4932,12.6011,34700.0],["2015-04-28",12.844,12.853,12.4392,12.835,23200.0],["2015-04-29",12.817,12.9699,12.3942,12.745,25600.0],["2015-04-30",12.772,12.835,12.3673,12.6281,14400.0],["2015-05-01",12.754,13.3117,12.718,13.3117,24400.0],["2015-05-04",13.3117,13.4916,13.2127,13.3386,41100.0],["2015-05-05",13.3746,13.4826,12.763,12.817,41400.0],["2015-05-06",12.826,13.3656,12.718,13.1498,42500.0],["2015-05-07",13.2667,14.2651,12.7001,13.5005,164800.0],["2015-05-08",13.6445,13.7164,13.1678,13.4736,48200.0],["2015-05-11",13.4646,14.391,13.4016,14.1122,83400.0],["2015-05-12",14.0402,14.391,13.7524,14.382,52900.0],["2015-05-13",14.391,14.7418,14.1122,14.346,76700.0],["2015-05-14",14.5259,14.9486,14.409,14.7957,69800.0],["2015-05-15",14.8407,14.8407,14.6159,14.7778,55700.0],["2015-05-18",14.7058,15.0476,14.7058,14.9486,131300.0],["2015-05-19",14.8317,15.1285,14.7957,15.0116,63800.0],["2015-05-20",15.0836,15.902,15.0566,15.8121,93700.0],["2015-05-21",15.7851,16.1899,15.6682,16.1809,101300.0],["2015-05-22",16.2708,16.4147,15.8481,16.4057,41200.0],["2015-05-26",16.6036,17.2872,16.5137,16.7925,124400.0],["2015-05-27",16.8554,16.9184,15.3804,15.965,129500.0],["2015-05-28",15.6682,16.3698,15.6682,15.8391,47400.0],["2015-05-29",15.8571,16.064,15.6592,15.8661,43800.0],["2015-06-01",15.8301,16.4237,15.3174,16.1449,115600.0],["2015-06-02",16.3248,16.9814,15.6322,15.7851,140200.0],["2015-06-03",15.7851,16.3158,15.7312,15.8661,88200.0],["2015-06-04",15.8841,15.992,15.2095,15.6772,101600.0],["2015-06-05",15.5872,15.6142,15.0206,15.5063,60900.0],["2015-06-08",15.6862,16.1629,15.2005,15.4703,122300.0],["2015-06-09",15.2634,15.8571,15.2634,15.6592,100600.0],["2015-06-10",15.8841,16.0639,15.4793,15.7851,149500.0],["2015-06-11",15.8661,15.956,15.5872,15.6952,49200.0],["2015-06-12",15.7671,15.7671,15.5693,15.6682,51500.0],["2015-06-15",15.5333,15.6322,15.0836,15.3894,96500.0],["2015-06-16",15.3084,16.1539,15.2455,15.956,108700.0],["2015-06-17",16.046,16.1179,15.2365,15.3084,80700.0],["2015-06-18",15.4074,15.5603,15.0836,15.3264,61700.0],["2015-06-19",15.4163,15.8751,15.2994,15.6952,106500.0],["2015-06-22",15.8751,15.92,15.2005,15.2634,81400.0],["2015-06-23",15.2994,15.2994,14.9756,15.0476,88600.0],["2015-06-24",15.0386,15.4973,14.9396,14.9396,98100.0],["2015-06-25",14.8767,15.0386,14.0942,14.5259,129000.0],["2015-06-26",14.4899,14.6968,13.9413,14.1032,1369300.0],["2015-06-29",14.1122,15.1375,14.1122,14.8047,113700.0],["2015-06-30",14.9666,15.3534,14.9307,15.1285,87000.0],["2015-07-01",15.2724,15.2724,14.9846,15.1555,138900.0],["2015-07-02",15.1555,15.2634,14.7148,14.9846,50800.0],["2015-07-06",14.9846,15.2455,14.8677,15.0656,95000.0],["2015-07-07",15.0656,15.0746,14.382,14.9037,60700.0],["2015-07-08",14.8137,15.2904,14.2201,14.445,50600.0],["2015-07-09",14.5349,14.7598,14.2561,14.436,30600.0],["2015-07-10",14.5439,15.0656,14.391,15.0296,57600.0],["2015-07-13",15.0746,15.1555,14.8137,14.8227,28200.0],["2015-07-14",14.8317,15.1375,14.7508,15.0476,39000.0],["2015-07-15",15.0206,15.2365,14.9486,15.0656,44900.0],["2015-07-16",15.2005,15.5693,15.1375,15.2724,66700.0],["2015-07-17",15.2904,15.4973,15.1195,15.1465,29200.0],["2015-07-20",15.0386,15.0386,14.4989,14.5619,36200.0],["2015-07-21",14.5799,14.5799,14.2741,14.445,29400.0],["2015-07-22",14.328,14.7508,14.328,14.5889,23900.0],["2015-07-23",14.6428,14.8677,14.328,14.8317,57100.0],["2015-07-24",14.8317,14.8317,14.1212,14.2921,50300.0],["2015-07-27",14.0672,14.418,13.6085,13.6714,44900.0],["2015-07-28",13.6624,13.9503,13.3656,13.7524,48600.0],["2015-07-29",13.7254,14.0312,13.0328,13.0778,53300.0],["2015-07-30",13.0778,13.0778,11.5578,12.6191,158800.0],["2015-07-31",11.9895,13.3117,11.9895,13.2847,72200.0],["2015-08-03",13.3207,13.4826,12.835,12.9339,58200.0],["2015-08-04",12.9789,13.4916,12.8709,12.9969,27400.0],["2015-08-05",13.1138,13.3926,12.4302,12.709,34700.0],["2015-08-06",13.8333,14.5799,13.2127,14.31,160400.0],["2015-08-07",14.454,14.454,13.5905,14.0312,74700.0],["2015-08-10",14.382,14.8767,13.9503,14.2381,102000.0],["2015-08-11",14.5529,14.5709,13.8873,14.1212,48800.0],["2015-08-12",14.1032,14.373,13.4736,13.8693,38100.0],["2015-08-13",14.1481,15.1915,14.1481,14.5979,190800.0],["2015-08-14",14.6248,14.7508,14.2381,14.355,81100.0],["2015-08-17",14.373,14.5889,14.1212,14.4,155600.0],["2015-08-18",14.355,14.5709,13.8603,13.8873,387700.0],["2015-08-19",13.7974,13.8513,13.2127,13.4376,68700.0],["2015-08-20",13.3746,13.4646,12.772,12.781,63300.0],["2015-08-21",12.5292,12.8979,12.3673,12.6821,88300.0],["2015-08-24",12.1514,13.4466,12.1514,13.2667,115700.0],["2015-08-25",13.6894,13.7164,13.2847,13.3386,133700.0],["2015-08-26",13.5365,13.5815,13.0328,13.5815,60600.0],["2015-08-27",13.7794,14.391,13.4466,14.1212,131700.0],["2015-08-28",13.9952,14.4,13.9233,14.382,76400.0],["2015-08-31",14.373,14.445,14.1032,14.337,69700.0],["2015-09-01",14.1661,14.2831,13.4916,13.5815,31300.0],["2015-09-02",13.7164,13.7794,13.1947,13.7164,62700.0],["2015-09-03",13.8423,13.8423,13.2847,13.3386,89300.0],["2015-09-04",13.1678,13.5455,13.0418,13.4376,68300.0],["2015-09-08",13.6625,14.418,13.5905,14.2831,94100.0],["2015-09-09",14.409,14.409,13.8693,13.9683,127900.0],["2015-09-10",13.9952,14.2831,13.8333,14.2201,61600.0],["2015-09-11",14.1122,14.373,14.0042,14.1481,38600.0],["2015-09-14",14.1212,14.319,14.0762,14.2111,28200.0],["2015-09-15",14.2831,14.418,14.1212,14.2651,39800.0],["2015-09-16",14.355,14.5079,14.301,14.427,54500.0],["2015-09-17",14.4809,14.8407,14.4719,14.8227,130500.0],["2015-09-18",14.6428,14.8137,13.6445,13.7974,185600.0],["2015-09-21",14.0582,14.364,13.5545,13.6894,113100.0],["2015-09-22",13.5006,13.9862,13.4916,13.6175,86900.0],["2015-09-23",13.6445,13.7974,13.4916,13.6984,69600.0],["2015-09-24",13.6984,14.436,13.6175,14.2111,65300.0],["2015-09-25",14.4809,14.4809,13.9413,14.1661,130000.0],["2015-09-28",14.0672,14.319,13.9413,14.2201,74700.0],["2015-09-29",14.2021,14.436,14.0852,14.1841,60100.0],["2015-09-30",14.328,14.409,14.2021,14.4,32800.0],["2015-10-01",14.337,14.5529,13.9952,14.5169,57700.0],["2015-10-02",14.4,14.5079,14.1212,14.4629,32600.0],["2015-10-05",14.5259,15.2814,14.5259,15.2185,88900.0],["2015-10-06",15.1735,15.2634,14.6788,14.9936,59200.0],["2015-10-07",14.9666,15.4073,14.7418,15.3174,89900.0],["2015-10-08",15.3264,15.3894,15.0926,15.2814,55300.0],["2015-10-09",15.3174,15.7851,15.3174,15.3714,63900.0],["2015-10-12",15.4073,15.6322,15.1105,15.1915,60400.0],["2015-10-13",15.1375,15.5153,14.8047,14.8587,86900.0],["2015-10-14",14.8587,15.0746,14.6788,14.8047,87500.0],["2015-10-15",14.9037,15.2994,14.5529,14.8317,76400.0],["2015-10-16",14.8407,15.1465,14.6608,15.0206,58200.0],["2015-10-19",14.9846,15.3624,14.9666,15.1285,28300.0],["2015-10-20",15.0476,15.3804,14.9936,15.2904,43200.0],["2015-10-21",15.3804,15.8121,15.2724,15.2904,70700.0],["2015-10-22",15.4163,15.6412,15.0476,15.3804,63100.0],["2015-10-23",15.4523,15.956,15.0746,15.3714,99200.0],["2015-10-26",15.3714,16.1449,15.1195,15.2185,31000.0],["2015-10-27",15.2904,15.2904,14.8587,15.0206,50200.0],["2015-10-28",15.0116,15.7222,14.9756,15.6502,133200.0],["2015-10-29",15.6682,15.6682,15.3714,15.5782,57600.0],["2015-10-30",15.5243,15.6322,15.4613,15.5872,43700.0],["2015-11-02",15.6502,15.983,15.6052,15.7761,39000.0],["2015-11-03",15.8211,16.0459,15.6592,16.001,93200.0],["2015-11-04",15.974,16.4957,15.974,16.4687,69700.0],["2015-11-05",16.2168,16.4237,15.3894,16.1539,172200.0],["2015-11-06",16.0819,16.7745,15.7311,16.6845,86600.0],["2015-11-09",16.5586,16.6576,16.0999,16.6126,71900.0],["2015-11-10",16.4957,17.0713,16.4957,16.7655,97000.0],["2015-11-11",16.9184,16.9184,16.4597,16.4687,113700.0],["2015-11-12",16.4597,16.6576,16.1629,16.3068,126200.0],["2015-11-13",16.1809,16.6666,15.7851,16.2528,67800.0],["2015-11-16",16.2168,16.4957,16.2168,16.4327,37500.0],["2015-11-17",16.3877,16.6396,16.3158,16.4957,66900.0],["2015-11-18",16.4777,16.8015,16.2438,16.7655,88400.0],["2015-11-19",16.7295,16.8554,16.5316,16.7295,62300.0],["2015-11-20",16.8375,17.0623,16.7565,16.8644,90500.0],["2015-11-23",16.9364,17.0353,16.6576,16.7655,73500.0],["2015-11-24",16.6396,16.9814,16.5676,16.8015,34600.0],["2015-11-25",16.9634,17.6739,16.9004,17.4131,122800.0],["2015-11-27",17.494,17.7819,17.3231,17.638,36400.0],["2015-11-30",17.8088,18.9871,17.6829,18.8162,235100.0],["2015-12-01",18.7802,19.5807,18.7802,19.2749,198200.0],["2015-12-02",19.5178,19.6887,18.8792,19.3829,92800.0],["2015-12-03",19.6257,19.8955,19.131,19.7606,99500.0],["2015-12-04",19.7876,20.2913,19.5088,20.0395,83700.0],["2015-12-07",20.2913,20.4352,20.0125,20.1654,92800.0],["2015-12-08",19.9675,20.2463,19.4818,20.2373,108100.0],["2015-12-09",20.2373,20.5431,20.0305,20.1294,120700.0],["2015-12-10",20.0754,20.0934,19.4098,19.8596,126100.0],["2015-12-11",19.5448,19.6977,19.2749,19.6617,112700.0],["2015-12-14",19.7426,19.7696,19.2479,19.4908,140600.0],["2015-12-15",19.5178,20.1294,19.5178,20.0844,86300.0],["2015-12-16",20.1384,21.1278,19.7876,21.0558,135400.0],["2015-12-17",21.1278,22.1531,20.6421,22.0722,139500.0],["2015-12-18",22.0722,22.0722,21.0019,21.2267,285000.0],["2015-12-21",21.4336,21.8383,21.1458,21.6045,103400.0],["2015-12-22",21.7934,21.7934,21.1997,21.6045,78000.0],["2015-12-23",21.8113,21.9283,21.6135,21.8024,58000.0],["2015-12-24",21.9463,24.0779,21.9463,23.8171,210000.0],["2015-12-28",23.5563,24.1589,22.0632,23.2325,192500.0],["2015-12-29",23.4933,24.7885,23.3854,24.2758,274200.0],["2015-12-30",24.1319,24.3028,23.4573,23.7361,156500.0],["2015-12-31",23.8261,23.8351,23.0885,23.3404,270500.0],["2016-01-04",22.6748,22.8547,21.6584,22.0542,240600.0],["2016-01-05",21.9283,22.306,21.9283,22.2341,155500.0],["2016-01-06",21.8473,22.369,21.6944,22.2431,188100.0],["2016-01-07",21.8293,22.1262,21.1907,21.2897,161800.0],["2016-01-08",21.3346,21.4965,20.6421,20.687,122500.0],["2016-01-11",20.8759,21.1278,20.2463,20.3812,108800.0],["2016-01-12",20.4982,20.822,20.3273,20.4712,94200.0],["2016-01-13",20.6691,20.8669,19.3739,19.5448,130800.0],["2016-01-14",19.6617,19.9585,19.122,19.8056,68400.0],["2016-01-15",19.3919,19.6977,18.6183,19.185,106000.0],["2016-01-19",19.4548,19.7876,18.7353,19.104,173200.0],["2016-01-20",18.6543,19.2569,17.9078,19.104,143400.0],["2016-01-21",19.2659,19.3289,19.0681,19.176,92300.0],["2016-01-22",19.5628,19.9945,19.2839,19.8865,105500.0],["2016-01-25",19.8596,20.0125,19.2929,19.4009,132800.0],["2016-01-26",19.4728,19.8056,19.3019,19.6617,50000.0],["2016-01-27",19.5717,19.5717,18.8882,19.122,98300.0],["2016-01-28",19.2569,19.7966,19.0411,19.3649,58700.0],["2016-01-29",19.4189,20.1744,19.4189,20.1294,82700.0],["2016-02-01",20.0215,20.6151,20.0035,20.3363,51200.0],["2016-02-02",19.9585,20.4982,19.9405,20.1924,61200.0],["2016-02-03",20.3003,20.786,19.5538,20.5431,98500.0],["2016-02-04",20.3453,20.4982,19.0591,19.5268,83800.0],["2016-02-05",19.4188,19.6167,18.9781,19.131,113700.0],["2016-02-08",18.9421,19.5088,18.5194,19.4638,70400.0],["2016-02-09",19.113,19.7696,19.113,19.3469,54100.0],["2016-02-10",19.5268,19.8236,19.4278,19.4458,47800.0],["2016-02-11",19.149,20.4082,18.8702,20.3543,89100.0],["2016-02-12",20.5341,21.8383,20.5341,21.2627,122400.0],["2016-02-16",21.5775,22.324,20.9479,21.1368,81200.0],["2016-02-17",21.3886,21.9822,21.2267,21.9553,102500.0],["2016-02-18",22.0362,22.2701,20.9209,20.9929,109000.0],["2016-02-19",20.9119,21.2177,19.9855,20.2373,145300.0],["2016-02-22",20.3992,20.795,19.9765,20.0754,71800.0],["2016-02-23",19.9315,20.9119,19.8416,20.8579,120300.0],["2016-02-24",20.5881,21.2897,20.0394,21.1727,67100.0],["2016-02-25",21.2087,21.3616,21.0288,21.2537,31600.0],["2016-02-26",21.3077,21.3346,20.8579,21.1368,68200.0],["2016-02-29",21.3706,21.3706,21.0288,21.0378,62000.0],["2016-03-01",21.2267,21.3796,20.6331,21.1997,86800.0],["2016-03-02",21.2267,21.7214,21.0198,21.7034,102400.0],["2016-03-03",21.6225,22.342,21.2627,22.2071,101900.0],["2016-03-04",22.1351,22.4589,21.8653,22.2341,41400.0],["2016-03-07",22.1801,22.4499,21.7214,21.9732,75500.0],["2016-03-08",21.8563,22.6388,21.8383,22.4949,126400.0],["2016-03-09",22.6478,23.8531,22.5219,23.7901,96900.0],["2016-03-10",23.6102,23.6102,19.5987,20.0035,321500.0],["2016-03-11",20.2283,20.5791,19.3109,19.6887,155600.0],["2016-03-14",19.8146,20.4352,19.4998,20.3812,90000.0],["2016-03-15",20.1384,20.6241,19.5897,19.6797,108800.0],["2016-03-16",19.6527,20.2373,19.2839,20.1924,76500.0],["2016-03-17",20.8693,21.763,20.4722,21.6095,139600.0],["2016-03-18",21.7359,21.7901,20.5354,20.8513,140500.0],["2016-03-21",20.6978,20.9506,20.1563,20.6978,41600.0],["2016-03-22",20.427,21.2485,20.3639,21.1131,58000.0],["2016-03-23",20.9777,21.3839,20.7791,21.1943,93000.0],["2016-03-24",21.0228,21.3568,20.761,21.2033,67700.0],["2016-03-28",21.3478,21.4832,20.4993,21.1311,192200.0],["2016-03-29",21.086,21.42,20.1472,21.2124,65500.0],["2016-03-30",21.4109,22.0247,21.2485,21.9435,122200.0],["2016-03-31",21.9616,22.2594,21.2755,21.8803,115600.0],["2016-04-01",21.6727,22.2865,21.6727,22.0247,47000.0],["2016-04-04",22.0338,22.0338,21.4109,21.5644,59200.0],["2016-04-05",21.1131,21.781,20.7971,21.1131,48000.0],["2016-04-06",21.086,21.3297,19.9577,21.2846,46100.0],["2016-04-07",21.086,21.6005,20.4993,21.5915,56200.0],["2016-04-08",21.6547,22.8823,21.438,22.8281,150300.0],["2016-04-11",23.0177,23.3968,22.7288,22.9635,89500.0],["2016-04-12",22.9454,22.9545,22.2865,22.7017,72600.0],["2016-04-13",22.7469,23.126,22.5754,22.7469,110100.0],["2016-04-14",22.8462,23.2794,22.8462,23.2162,47500.0],["2016-04-15",23.144,23.46,23.144,23.3065,48100.0],["2016-04-18",23.3697,23.9203,23.0628,23.9203,63500.0],["2016-04-19",23.9203,24.0106,23.6044,23.9293,45600.0],["2016-04-20",23.8391,24.1911,23.8391,24.1911,88700.0],["2016-04-21",24.1008,24.1731,22.9184,23.2433,76800.0],["2016-04-22",23.3336,23.5322,22.7739,23.5051,72700.0],["2016-04-25",23.3697,23.9384,23.0628,23.487,80900.0],["2016-04-26",23.6315,23.8752,23.126,23.812,130700.0],["2016-04-27",23.8301,24.0106,23.5141,23.821,80400.0],["2016-04-28",23.812,24.0647,23.2704,23.8842,64300.0],["2016-04-29",23.9384,24.1099,23.5232,23.8481,46300.0],["2016-05-02",24.0286,24.1821,23.4961,23.9474,61400.0],["2016-05-03",23.7308,24.0196,23.5141,23.6947,41500.0],["2016-05-04",23.6224,24.1911,22.4941,23.6947,306200.0],["2016-05-05",23.83,24.0377,23.1982,23.8571,57200.0],["2016-05-06",23.7037,24.9313,23.3155,24.9042,141700.0],["2016-05-09",24.9764,26.3485,24.8681,26.0325,190500.0],["2016-05-10",26.1679,26.6644,25.518,26.0867,150900.0],["2016-05-11",25.9513,25.9784,25.0216,25.0577,48900.0],["2016-05-12",25.0938,25.184,24.2362,24.5431,103000.0],["2016-05-13",24.4168,24.9313,23.9023,24.3626,34400.0],["2016-05-16",24.4529,24.7508,24.3807,24.48,33500.0],["2016-05-17",24.4077,25.0125,23.2885,23.5412,152700.0],["2016-05-18",23.5502,24.1279,23.1892,23.7127,40300.0],["2016-05-19",23.5502,24.1279,23.4961,23.9564,52100.0],["2016-05-20",24.1189,24.6785,24.0286,24.3085,71300.0],["2016-05-23",24.489,24.6966,24.3626,24.4709,54300.0],["2016-05-24",24.6424,25.6715,24.1821,25.4729,120500.0],["2016-05-25",26.8088,29.0293,26.204,28.7766,567000.0],["2016-05-26",28.7766,30.1667,27.9823,30.0403,205200.0],["2016-05-27",29.8598,29.9771,29.3272,29.3814,151700.0],["2016-05-31",29.6883,29.7515,29.273,29.5348,440100.0],["2016-06-01",29.607,31.3672,29.4716,30.7624,218200.0],["2016-06-02",30.6992,31.0242,29.7334,29.9591,163700.0],["2016-06-03",29.8688,30.3201,29.3362,30.0493,80300.0],["2016-06-06",30.266,31.0061,30.1486,30.8437,129300.0],["2016-06-07",31.0603,31.1777,30.5909,31.1235,97800.0],["2016-06-08",31.1596,31.3943,30.9069,31.1957,103900.0],["2016-06-09",31.1506,31.4033,30.7805,31.1867,90800.0],["2016-06-10",30.8437,31.2138,30.5458,30.8888,71400.0],["2016-06-13",30.8166,31.2589,30.8166,31.0423,77900.0],["2016-06-14",30.8888,31.3311,30.618,31.1235,80700.0],["2016-06-15",31.3401,31.3401,30.952,31.0513,78500.0],["2016-06-16",30.9249,32.1254,30.7805,31.8637,142600.0],["2016-06-17",31.6019,31.6019,30.0313,30.1125,489300.0],["2016-06-20",30.7715,31.4846,29.8146,31.1325,111100.0],["2016-06-21",31.2769,31.5477,30.5548,30.8346,191300.0],["2016-06-22",30.97,31.0874,30.2118,30.4194,110000.0],["2016-06-23",31.638,34.6258,31.5929,34.2647,590600.0],["2016-06-24",33.1725,34.2286,32.1615,32.9378,481800.0],["2016-06-27",32.2879,34.0391,31.963,33.9578,162700.0],["2016-06-28",34.2918,35.6548,34.1023,35.041,232600.0],["2016-06-29",35.6277,35.6277,33.9578,34.2015,125900.0],["2016-06-30",34.1474,35.0861,33.9849,34.5084,145500.0],["2016-07-01",34.5807,34.8154,33.6238,34.3099,92400.0],["2016-07-05",34.2647,35.7631,34.1564,35.4382,184200.0],["2016-07-06",35.2757,36.8283,34.9688,35.8985,334100.0],["2016-07-07",35.8263,36.0971,34.6438,34.707,161600.0],["2016-07-08",34.8785,35.1854,34.5807,34.6348,142700.0],["2016-07-11",34.7251,35.7451,34.3098,34.5806,103100.0],["2016-07-12",34.6529,35.0861,34.3099,34.8153,93300.0],["2016-07-13",34.8785,35.2576,33.9127,34.03,98200.0],["2016-07-14",34.4092,34.6168,34.03,34.2377,99500.0],["2016-07-15",34.4091,34.6529,34.1293,34.4091,94900.0],["2016-07-18",34.3189,35.1674,34.2106,34.9417,92700.0],["2016-07-19",34.8424,35.7812,34.8244,35.7361,162600.0],["2016-07-20",35.9166,36.738,35.5375,36.7019,133000.0],["2016-07-21",36.6206,36.9275,35.4382,36.8914,133000.0],["2016-07-22",37.0088,37.8122,36.8283,37.6948,198900.0],["2016-07-25",37.6858,37.9115,36.6658,37.5865,215000.0],["2016-07-26",37.433,38.9856,37.1622,38.2003,234100.0],["2016-07-27",38.5884,38.6607,37.6948,38.3628,145200.0],["2016-07-28",38.2274,39.0307,38.0017,38.8592,178900.0],["2016-07-29",39.0307,39.9424,38.787,38.8141,170300.0],["2016-08-01",38.9946,38.9946,38.0288,38.5343,136100.0],["2016-08-02",38.5794,38.6336,37.9205,38.3447,338800.0],["2016-08-03",34.4633,35.6548,30.2389,31.3582,1326800.0],["2016-08-04",31.3582,32.0081,30.8166,31.0242,244900.0],["2016-08-05",31.0874,32.2157,30.8888,30.952,327700.0],["2016-08-08",30.9791,31.2408,30.627,30.6992,147700.0],["2016-08-09",30.5097,31.3943,30.5097,31.1867,134900.0],["2016-08-10",30.9339,31.4575,30.6451,31.0332,128600.0],["2016-08-11",31.2319,31.5751,30.6358,30.7081,162900.0],["2016-08-12",30.8797,31.2319,30.4823,30.7442,175400.0],["2016-08-15",30.5184,31.3222,30.5094,30.7442,156900.0],["2016-08-16",30.4913,30.7171,30.1481,30.6991,189000.0],["2016-08-17",30.5817,31.5932,30.5636,31.4216,182400.0],["2016-08-18",31.3584,32.7854,31.25,32.3699,252400.0],["2016-08-19",32.2164,32.4512,31.5571,31.8732,172800.0],["2016-08-22",31.6835,32.4964,31.3764,32.2615,92300.0],["2016-08-23",32.4512,33.0744,31.8822,32.966,260900.0],["2016-08-24",33.0293,35.8923,33.0293,33.5531,523900.0],["2016-08-25",33.4357,34.366,33.228,34.1853,267900.0],["2016-08-26",34.1221,35.1427,31.1777,35.0614,195200.0],["2016-08-29",35.224,36.9671,34.6279,36.353,323000.0],["2016-08-30",36.2717,36.5787,36.0097,36.3349,247200.0],["2016-08-31",36.4071,36.4252,35.9375,36.073,140200.0],["2016-09-01",36.0549,36.5787,35.8562,36.3349,135200.0],["2016-09-02",36.3981,37.0123,36.3168,36.66,141200.0],["2016-09-06",36.6691,36.9942,36.1452,36.6239,165900.0],["2016-09-07",36.7233,36.7233,36.1723,36.5878,159900.0],["2016-09-08",36.4252,36.4433,35.1156,35.3956,98900.0],["2016-09-09",35.0433,35.3685,33.8782,34.5918,173800.0],["2016-09-12",34.5376,35.4046,34.5376,35.2059,162500.0],["2016-09-13",34.953,35.3956,34.5376,35.0343,147800.0],["2016-09-14",35.6123,36.8407,35.6123,35.9014,235500.0],["2016-09-15",35.7027,36.5426,35.7027,36.4433,94600.0],["2016-09-16",36.4433,36.7955,36.082,36.2988,157200.0],["2016-09-19",36.5517,36.8136,35.3053,36.1452,139400.0],["2016-09-20",36.2175,36.5426,35.3956,36.2446,99900.0],["2016-09-21",36.1994,36.2717,35.0524,35.793,94000.0],["2016-09-22",35.8201,36.7232,35.6485,36.5516,101800.0],["2016-09-23",36.5516,36.8678,36.3529,36.6329,78900.0],["2016-09-26",36.5787,36.7052,35.5581,35.5943,85200.0],["2016-09-27",35.4769,36.2717,34.7092,34.9891,92700.0],["2016-09-28",35.224,35.6485,34.5737,35.2691,87800.0],["2016-09-29",35.1788,35.4588,34.7543,35.3143,106500.0],["2016-09-30",35.233,36.66,35.1517,36.5968,293300.0],["2016-10-03",36.4884,36.8768,36.1272,36.8678,84800.0],["2016-10-04",36.9852,37.6806,36.8858,37.5632,176900.0],["2016-10-05",37.2922,38.8186,36.7503,38.1593,267600.0],["2016-10-06",37.8613,38.4574,37.5181,38.0329,170500.0],["2016-10-07",37.9696,38.5206,37.1297,37.4187,138200.0],["2016-10-10",37.6084,38.078,36.9942,37.5361,144100.0],["2016-10-11",37.1929,37.789,36.4884,36.7865,132700.0],["2016-10-12",36.931,37.7348,36.3259,37.6084,93800.0],["2016-10-13",37.2019,37.6625,37.1929,37.4819,54100.0],["2016-10-14",37.4277,37.7258,37.0845,37.5,84100.0],["2016-10-17",37.3193,38.3851,37.3193,38.3761,124500.0],["2016-10-18",38.4754,38.7915,37.9606,38.2948,147500.0],["2016-10-19",38.5296,38.647,37.8974,37.9245,103100.0],["2016-10-20",38.1232,38.1232,35.8652,35.9826,103200.0],["2016-10-21",35.7117,36.2988,28.8385,35.0524,3103500.0],["2016-10-24",35.0253,35.1065,33.5079,33.9595,254600.0],["2016-10-25",34.086,35.0704,33.6344,33.8331,191300.0],["2016-10-26",33.8873,34.0679,32.4693,32.5415,114800.0],["2016-10-27",32.7583,33.1647,31.8822,31.9364,151100.0],["2016-10-28",31.8913,32.6409,31.6203,31.7106,134200.0],["2016-10-31",31.9003,32.2796,31.3674,31.8009,248300.0],["2016-11-01",31.9545,32.2164,31.0242,31.268,248400.0],["2016-11-02",32.0538,36.1272,31.4035,35.9285,757900.0],["2016-11-03",35.8201,36.4071,35.0524,35.1969,220200.0],["2016-11-04",35.3143,36.091,34.673,35.3324,282600.0],["2016-11-07",35.811,36.2807,35.4407,35.9104,130100.0],["2016-11-08",35.9556,36.1723,35.5762,35.9465,115600.0],["2016-11-09",35.3501,37.7176,35.2598,37.6454,164100.0],["2016-11-10",37.6996,37.9526,35.9736,37.1032,165000.0],["2016-11-11",37.049,37.9797,36.3803,37.808,117200.0],["2016-11-14",38.0249,39.7599,37.4285,39.6514,181400.0],["2016-11-15",39.4707,40.2297,37.9616,39.8954,174200.0],["2016-11-16",39.4978,41.6665,38.1514,41.3322,207200.0],["2016-11-17",41.531,42.6063,41.2418,42.1545,242100.0],["2016-11-18",42.3171,43.2569,41.9738,43.1575,162100.0],["2016-11-21",43.4828,44.0521,42.7328,43.7268,204300.0],["2016-11-22",43.9256,44.5852,43.528,44.1696,258000.0],["2016-11-23",44.0702,44.6485,43.5009,43.6274,285800.0],["2016-11-25",44.1425,44.1425,42.787,43.4376,48900.0],["2016-11-28",43.2027,43.537,42.8322,42.8683,84700.0],["2016-11-29",43.2027,43.2027,42.1274,42.6696,183900.0],["2016-11-30",42.778,43.1846,42.3623,42.7418,198100.0],["2016-12-01",42.7418,43.3111,41.793,42.6786,386200.0],["2016-12-02",42.7509,43.1033,42.1545,42.6696,250300.0],["2016-12-05",42.8864,43.9437,42.4798,43.1846,132100.0],["2016-12-06",43.1395,44.0069,42.6153,43.9256,175000.0],["2016-12-07",43.7449,44.6395,43.1485,43.9708,137800.0],["2016-12-08",44.1605,44.6214,43.7268,44.5581,132700.0],["2016-12-09",44.7208,45.1816,44.6575,45.019,149600.0],["2016-12-12",45.019,45.5702,44.9467,45.0823,180600.0],["2016-12-13",45.3082,45.516,44.4407,44.7479,143600.0],["2016-12-14",44.5039,44.9377,44.025,44.278,125000.0],["2016-12-15",44.4859,44.8112,43.9166,44.2328,178800.0],["2016-12-16",44.4136,45.1817,44.4045,44.8202,166800.0],["2016-12-19",44.7208,46.266,44.278,45.3804,195100.0],["2016-12-20",45.3805,46.5552,44.7027,45.9136,135200.0],["2016-12-21",44.3322,45.9588,44.3322,44.7389,140400.0],["2016-12-22",44.8654,46.0762,44.3322,45.4527,103500.0],["2016-12-23",45.2991,46.0491,45.1545,45.3082,138600.0],["2016-12-27",45.5792,48.0913,44.4949,46.6636,256300.0],["2016-12-28",46.7269,46.7449,45.0823,45.2991,200400.0],["2016-12-29",45.8142,46.1847,44.9919,45.5702,146300.0],["2016-12-30",45.516,45.7148,45.019,45.1636,217100.0],["2017-01-03",45.5431,45.5792,44.3232,44.6937,219900.0],["2017-01-04",44.7298,45.7871,44.3322,45.6335,160500.0],["2017-01-05",45.4076,45.6425,44.8112,45.1184,87800.0],["2017-01-06",45.2811,45.2901,44.3051,44.7298,63700.0],["2017-01-09",44.4678,44.8292,43.6726,44.0792,122400.0],["2017-01-10",44.0973,44.1425,42.8051,43.772,195900.0],["2017-01-11",43.6907,43.9437,42.3533,42.6605,143600.0],["2017-01-12",42.3984,42.7057,39.0731,39.9677,918300.0],["2017-01-13",40.04,41.0159,39.9767,40.4014,341100.0],["2017-01-17",40.04,41.1515,39.7599,40.546,271000.0],["2017-01-18",40.6183,41.296,39.8954,40.3472,140600.0],["2017-01-19",40.4195,40.4376,39.2629,39.3532,148500.0],["2017-01-20",39.3623,39.7779,38.5038,38.802,144300.0],["2017-01-23",38.5761,39.0821,37.9707,38.1152,144200.0],["2017-01-24",37.8893,38.5671,37.1935,38.2779,162600.0],["2017-01-25",38.3411,39.4345,38.3321,38.9466,176300.0],["2017-01-26",38.5761,38.9556,38.0339,38.2598,157300.0],["2017-01-27",38.3321,38.4948,37.6725,38.4134,143700.0],["2017-01-30",38.2869,38.3773,37.5188,37.8442,203800.0],["2017-01-31",37.7719,38.6213,37.3652,38.305,169300.0],["2017-02-01",38.305,39.5249,37.8893,39.2357,227700.0],["2017-02-02",39.3532,40.1303,38.793,39.4526,205500.0],["2017-02-03",39.8864,41.287,39.5882,40.9526,134100.0],["2017-02-06",40.79,41.1153,39.9948,40.0038,93300.0],["2017-02-07",39.9767,40.0852,38.9014,39.1544,97500.0],["2017-02-08",39.1363,39.5339,38.296,38.3954,125300.0],["2017-02-09",38.3773,40.293,37.9887,40.1484,144500.0],["2017-02-10",40.1936,40.5822,39.543,39.9135,72800.0],["2017-02-13",40.1394,40.5279,39.8412,39.9225,66800.0],["2017-02-14",39.8954,40.2478,38.4586,38.793,153300.0],["2017-02-15",38.7026,39.4436,38.5038,38.8562,136100.0],["2017-02-16",38.9104,39.5972,38.6755,39.5882,153900.0],["2017-02-17",39.4888,40.0129,39.4888,39.805,108800.0],["2017-02-21",40.0219,40.3834,39.7056,39.8954,56600.0],["2017-02-22",39.9315,40.284,39.7147,40.1755,76000.0],["2017-02-23",40.4014,40.4014,39.29,39.8502,81000.0],["2017-02-24",39.7237,40.0852,39.4888,39.7147,50200.0],["2017-02-27",39.5881,40.1217,38.9821,39.9498,71200.0],["2017-02-28",39.8323,40.3568,39.6152,40.0041,121400.0],["2017-03-01",40.3659,41.5778,39.6966,41.2161,212600.0],["2017-03-02",41.1889,41.7497,40.393,41.5145,263000.0],["2017-03-03",41.605,42.627,41.2703,42.5637,175100.0],["2017-03-06",42.2562,42.9074,40.4925,40.6824,283600.0],["2017-03-07",40.5015,40.8181,39.6604,40.4111,234400.0],["2017-03-08",42.5637,46.2901,42.3828,44.4631,907200.0],["2017-03-09",44.4992,46.8237,44.4992,44.5897,243600.0],["2017-03-10",45.1776,45.7112,44.6892,45.2319,144100.0],["2017-03-13",44.852,46.5795,44.852,46.1092,171800.0],["2017-03-14",45.9916,46.7694,44.7977,46.6699,175200.0],["2017-03-15",46.7875,48.5422,46.7061,48.3522,175400.0],["2017-03-16",48.5422,49.1572,45.4761,48.6055,151300.0],["2017-03-17",48.4155,50.8033,48.4065,49.329,435500.0],["2017-03-20",49.1301,49.7451,48.7683,49.3381,102600.0],["2017-03-21",49.6637,49.6637,47.9814,48.0718,134800.0],["2017-03-22",48.0538,48.5603,47.692,48.0176,186700.0],["2017-03-23",47.9723,48.9311,47.5111,48.5693,152900.0],["2017-03-24",48.6236,49.0848,48.1261,48.7954,132100.0],["2017-03-27",48.0809,49.4285,47.5925,48.8406,90000.0],["2017-03-28",48.8859,49.1391,47.8367,48.2346,81700.0],["2017-03-29",48.1261,50.0436,47.8909,49.727,142800.0],["2017-03-30",49.6999,49.9712,48.3794,49.4647,120800.0],["2017-03-31",49.2386,49.9531,49.0306,49.0487,154100.0],["2017-04-03",49.0486,49.8627,48.4246,48.515,195700.0],["2017-04-04",48.4427,49.0487,48.2799,48.913,188300.0],["2017-04-05",49.0667,50.0255,48.7411,48.7592,165100.0],["2017-04-06",48.6417,49.6818,47.1945,49.5552,226500.0],["2017-04-07",49.4285,49.7179,47.3754,47.6648,242700.0],["2017-04-10",47.6829,48.307,46.878,47.6377,210400.0],["2017-04-11",47.5563,48.4065,46.9141,47.9633,191900.0],["2017-04-12",48.1894,49.6185,47.5111,47.8367,272900.0],["2017-04-13",47.9181,48.298,46.8961,46.9775,122700.0],["2017-04-17",47.0136,47.3031,46.3443,47.0317,122000.0],["2017-04-18",47.0136,47.8548,46.5162,46.8056,111100.0],["2017-04-19",46.7604,48.4969,46.7604,48.0357,124200.0],["2017-04-20",48.1713,48.9763,47.8367,48.7321,113000.0],["2017-04-21",48.4879,48.9582,47.6468,47.8638,146600.0],["2017-04-24",48.5512,49.1753,47.9543,48.8678,107100.0],["2017-04-25",49.1843,50.0978,48.5512,49.0034,118000.0],["2017-04-26",49.0125,49.3562,48.3341,48.4065,140800.0],["2017-04-27",48.4608,48.9039,47.5382,47.7282,86100.0],["2017-04-28",47.7101,47.891,47.3121,47.3573,95300.0],["2017-05-01",47.3573,47.6739,46.5885,47.2578,155400.0],["2017-05-02",47.2578,47.2578,46.7152,46.9141,95000.0],["2017-05-03",46.6971,47.086,46.1273,46.9503,168700.0],["2017-05-04",47.3935,52.4585,47.3935,51.2736,624800.0],["2017-05-05",50.1159,51.2646,47.8096,49.5552,264600.0],["2017-05-08",49.3381,49.8627,48.2166,48.6145,130000.0],["2017-05-09",48.7683,48.7683,47.1493,48.4427,171400.0],["2017-05-10",48.3975,48.9039,48.3341,48.714,63100.0],["2017-05-11",48.6778,49.1213,47.9809,48.7774,78600.0],["2017-05-12",48.7955,49.0579,48.189,48.3429,67100.0],["2017-05-15",48.4968,50.0989,48.4968,48.9131,64300.0],["2017-05-16",49.0942,49.1304,48.6054,49.0399,107300.0],["2017-05-17",48.4244,48.9041,47.8541,48.2524,115400.0],["2017-05-18",48.18,48.7683,48.0171,48.542,79300.0],["2017-05-19",48.5239,49.1847,48.4153,48.6507,78400.0],["2017-05-22",48.8317,49.42,48.5239,48.9493,114100.0],["2017-05-23",49.1032,49.3838,48.4515,49.0127,92300.0],["2017-05-24",48.8588,49.1304,48.0352,48.7864,98600.0],["2017-05-25",48.8769,49.0127,47.0667,47.2205,107900.0],["2017-05-26",47.3563,48.8317,47.0033,48.5873,114600.0],["2017-05-30",48.6778,48.6778,46.3154,46.3426,159000.0],["2017-05-31",46.3426,46.777,45.6728,46.3516,183700.0],["2017-06-01",46.3245,46.5779,45.6094,46.2611,92300.0],["2017-06-02",46.4693,47.0214,45.0301,45.8991,158300.0],["2017-06-05",45.8538,45.8538,43.9078,44.0707,103300.0],["2017-06-06",43.7449,45.2202,43.1203,45.0663,141600.0],["2017-06-07",45.012,45.1297,44.0254,45.0573,87600.0],["2017-06-08",44.9125,45.6999,44.3332,45.012,73900.0],["2017-06-09",45.1116,45.4465,44.5504,45.0211,107200.0],["2017-06-12",45.0754,45.4374,44.1703,44.6681,71800.0],["2017-06-13",44.7677,45.5913,44.4328,45.3198,70700.0],["2017-06-14",45.4465,47.0124,45.356,46.2249,99000.0],["2017-06-15",45.6637,46.5326,45.537,46.1525,52200.0],["2017-06-16",45.8448,47.0214,45.8448,46.8856,104400.0],["2017-06-19",47.0124,47.0667,46.2068,46.3969,52500.0],["2017-06-20",46.4964,46.6141,44.1431,44.1612,117500.0],["2017-06-21",44.3875,45.9081,44.3875,44.6409,85500.0],["2017-06-22",44.469,44.6228,43.4552,43.6272,62000.0],["2017-06-23",43.3919,44.9758,43.1565,44.8672,130000.0],["2017-06-26",45.003,45.5008,44.4871,44.8129,49200.0],["2017-06-27",44.8401,46.5236,43.763,45.0663,141100.0],["2017-06-28",45.0844,46.4512,44.6047,46.1163,161600.0],["2017-06-29",45.9262,46.4059,45.0935,46.2883,139500.0],["2017-06-30",46.2883,46.8404,46.2521,46.3154,132000.0],["2017-07-03",46.1706,46.6503,46.1253,46.3516,88600.0],["2017-07-05",46.2883,46.4602,45.5913,46.071,126000.0],["2017-07-06",45.7814,45.9896,45.1659,45.3198,83400.0],["2017-07-07",45.5823,46.2973,45.1478,45.709,92400.0],["2017-07-10",45.6999,45.8538,44.9396,45.3922,84800.0],["2017-07-11",45.4103,46.2068,44.8763,45.9534,97400.0],["2017-07-12",46.0077,47.2024,45.8991,47.1029,87500.0],["2017-07-13",47.1481,47.7093,46.9037,47.6097,73100.0],["2017-07-14",47.6278,49.4291,47.6188,49.1485,150600.0],["2017-07-17",49.0036,49.2299,48.4334,49.1575,115600.0],["2017-07-18",49.2209,51.0402,49.0761,50.9406,127500.0],["2017-07-19",50.832,52.4431,50.832,52.3164,122500.0],["2017-07-20",52.3074,53.3935,51.9634,53.0858,160600.0],["2017-07-21",53.303,53.9547,52.7147,53.0496,200300.0],["2017-07-24",52.778,53.2487,52.2531,53.0405,104800.0],["2017-07-25",53.4478,53.8008,52.6785,53.7194,84300.0],["2017-07-26",53.9185,54.8689,53.5112,53.5927,154800.0],["2017-07-27",53.9547,54.1629,53.0677,53.2668,103600.0],["2017-07-28",53.2668,54.009,52.4069,52.8233,102500.0],["2017-07-31",52.8776,53.9275,52.2621,53.3664,113300.0],["2017-08-01",53.7103,53.7194,52.1716,52.2712,150800.0],["2017-08-02",52.2893,52.95,50.9225,51.3751,192900.0],["2017-08-03",49.773,54.2443,48.8679,52.769,347100.0],["2017-08-04",52.8504,53.8732,50.9316,52.8866,146300.0],["2017-08-07",53.0496,54.1448,52.072,52.8233,137800.0],["2017-08-08",52.6242,53.6198,51.9272,52.4069,91300.0],["2017-08-09",52.0087,52.8324,51.1579,52.778,74400.0],["2017-08-10",52.425,53.0043,51.9182,52.95,51500.0],["2017-08-11",53.1672,54.0995,52.7237,53.5564,91300.0],["2017-08-14",54.0814,54.896,53.6832,53.9185,97000.0],["2017-08-15",54.2715,55.3576,53.7737,55.2581,90000.0],["2017-08-16",55.4877,56.9482,55.0376,55.8367,188200.0],["2017-08-17",55.5428,55.9286,52.824,52.8699,133300.0],["2017-08-18",52.5485,53.7517,52.5485,53.3384,89200.0],["2017-08-21",52.9985,53.4762,52.4566,52.7597,82100.0],["2017-08-22",52.7781,53.072,51.2074,52.5393,100900.0],["2017-08-23",52.3739,52.8148,51.9698,52.1535,51400.0],["2017-08-24",52.2637,53.7885,51.9606,53.2098,195800.0],["2017-08-25",52.8424,53.3843,51.3268,51.4279,103300.0],["2017-08-28",51.6667,52.5301,50.5828,52.2913,120600.0],["2017-08-29",51.7494,52.9985,50.5553,52.0433,244500.0],["2017-08-30",52.2362,54.3763,52.2362,52.8883,200400.0],["2017-08-31",53.0996,53.3016,51.0972,51.6483,178100.0],["2017-09-01",51.8136,52.5485,50.6196,52.5393,131800.0],["2017-09-05",52.227,53.6691,51.7861,53.5129,89100.0],["2017-09-06",53.7517,54.2202,52.5301,53.467,143700.0],["2017-09-07",53.7885,54.7621,53.5497,54.1742,130600.0],["2017-09-08",54.2753,55.304,53.715,54.6335,126800.0],["2017-09-11",55.1019,55.8459,53.7701,54.1467,137800.0],["2017-09-12",54.1375,54.8631,52.6219,53.6047,104800.0],["2017-09-13",53.219,54.4773,52.971,54.1834,65200.0],["2017-09-14",54.0916,54.7621,53.6323,54.0365,87700.0],["2017-09-15",54.1651,54.606,53.5313,54.3671,128700.0],["2017-09-18",54.4222,54.8999,53.5956,54.4498,101900.0],["2017-09-19",54.4406,54.5233,53.3108,53.5221,102800.0],["2017-09-20",53.5864,53.8895,52.8975,53.467,61900.0],["2017-09-21",53.1547,53.8619,52.7965,53.3476,66600.0],["2017-09-22",53.4762,54.6427,52.8424,53.7976,91300.0],["2017-09-25",53.8344,53.8895,52.4015,53.0628,67300.0],["2017-09-26",53.1455,53.5864,52.5301,52.9618,79300.0],["2017-09-27",53.1455,54.1742,52.6587,54.1283,86400.0],["2017-09-28",54.1651,55.4693,53.6599,55.1938,78800.0],["2017-09-29",55.3959,55.8276,55.1111,55.6898,187700.0],["2017-10-02",55.9562,56.8196,55.3867,56.8104,79400.0],["2017-10-03",56.9482,57.7656,56.691,57.3248,82200.0],["2017-10-04",57.4258,59.0607,57.4258,58.3902,144000.0],["2017-10-05",58.7485,58.9597,57.4534,57.8942,86500.0],["2017-10-06",57.931,58.0412,56.7553,57.1227,88800.0],["2017-10-09",57.4625,58.3443,57.4258,58.0779,82300.0],["2017-10-10",58.1606,58.5096,56.9114,57.6462,54800.0],["2017-10-11",57.5636,58.2249,57.3799,58.0228,56500.0],["2017-10-12",58.1606,58.1606,57.4809,57.6095,66700.0],["2017-10-13",57.8483,58.1055,56.7093,56.8104,85700.0],["2017-10-16",57.0768,59.768,57.0768,59.4006,80800.0],["2017-10-17",59.4098,59.7772,57.931,58.3627,54900.0],["2017-10-18",58.2708,59.2353,57.8024,58.8587,49800.0],["2017-10-19",58.9505,58.9505,57.2421,57.8116,86700.0],["2017-10-20",58.2984,58.381,57.3615,57.7748,44900.0],["2017-10-23",57.6738,58.7209,56.792,58.7209,56100.0],["2017-10-24",58.5923,59.1526,57.4809,58.9781,72700.0],["2017-10-25",58.9689,59.3179,58.3259,59.2353,57700.0],["2017-10-26",59.4649,60.2548,59.3455,59.4373,48900.0],["2017-10-27",59.4465,60.3926,58.9046,59.8415,73700.0],["2017-10-30",59.6486,61.256,59.3179,61.1641,113800.0],["2017-10-31",61.403,62.8543,60.659,62.4226,176900.0],["2017-11-01",62.6522,63.1573,57.6462,57.8299,171400.0],["2017-11-02",61.5408,64.9852,57.8851,64.3055,295300.0],["2017-11-03",64.2963,68.1449,63.4145,66.8957,231500.0],["2017-11-06",66.8406,67.7408,65.1322,67.5019,173600.0],["2017-11-07",67.6489,68.3378,66.9416,68.1265,111100.0],["2017-11-08",67.8602,69.5502,66.8865,69.091,135700.0],["2017-11-09",69.1277,69.688,67.8326,69.5962,98000.0],["2017-11-10",69.8993,71.6628,68.3286,69.1736,286200.0],["2017-11-13",69.2012,69.6515,68.4476,68.4752,146400.0],["2017-11-14",68.466,69.5688,67.3264,67.5562,92400.0],["2017-11-15",67.5838,68.0065,66.5453,67.1794,121000.0],["2017-11-16",67.3173,69.2196,67.3173,67.7768,100400.0],["2017-11-17",67.7032,68.9347,66.7567,67.4367,151300.0],["2017-11-20",67.2713,68.4476,66.7934,67.5102,106200.0],["2017-11-21",67.5011,68.8244,66.7199,67.2438,125900.0],["2017-11-22",67.3724,68.4752,66.3615,67.1151,133700.0],["2017-11-24",67.4183,68.9255,67.4183,68.2363,50600.0],["2017-11-27",68.2363,68.2363,65.9388,66.3983,123200.0],["2017-11-28",66.6464,68.7877,66.6464,68.1995,160500.0],["2017-11-29",68.1076,68.1076,66.9037,67.9881,73600.0],["2017-11-30",68.0433,68.705,67.4643,68.3282,74200.0],["2017-12-01",68.1995,68.9806,67.2621,68.8428,156100.0],["2017-12-04",69.7067,70.7452,69.1828,69.7894,139700.0],["2017-12-05",69.624,70.3959,68.2822,68.8428,90100.0],["2017-12-06",68.4017,69.578,67.7216,68.6958,102100.0],["2017-12-07",68.705,68.8336,67.593,68.2639,92900.0],["2017-12-08",68.4568,68.466,67.2529,67.7859,132000.0],["2017-12-11",67.7676,68.6131,67.5194,68.0157,90600.0],["2017-12-12",68.319,68.8336,67.4827,68.0892,149000.0],["2017-12-13",68.2363,68.9899,67.1151,68.3833,140600.0],["2017-12-14",68.3925,69.4769,67.4183,67.8687,123500.0],["2017-12-15",67.7859,68.7233,66.6831,67.0507,201500.0],["2017-12-18",67.354,69.9272,67.354,68.7693,141500.0],["2017-12-19",68.7509,72.0777,67.5746,71.6182,346900.0],["2017-12-20",71.848,72.3442,69.2564,71.5815,236900.0],["2017-12-21",71.609,71.6825,69.9916,70.7911,105900.0],["2017-12-22",71.0484,71.0484,67.9789,67.9789,78200.0],["2017-12-26",67.8411,68.3465,67.3724,68.2179,48000.0],["2017-12-27",68.4568,69.1001,67.8962,68.9898,97800.0],["2017-12-28",69.0174,70.736,68.4017,70.01,86000.0],["2017-12-29",69.6791,74.2098,68.7141,70.6533,256000.0],["2018-01-02",70.9657,73.0151,70.5889,72.7853,274700.0],["2018-01-03",72.767,73.061,69.1093,69.9364,197100.0],["2018-01-04",70.3775,71.3609,67.6573,69.6975,160000.0],["2018-01-05",69.7894,71.6274,68.9806,71.5447,97400.0],["2018-01-08",71.462,71.655,69.5596,71.1403,174900.0],["2018-01-09",71.3333,72.1696,70.4419,70.8922,150300.0],["2018-01-10",70.883,71.462,68.9072,70.1202,137300.0],["2018-01-11",70.5246,71.8571,69.1093,70.3592,80500.0],["2018-01-12",70.4695,71.1403,67.6297,69.3023,95300.0],["2018-01-16",69.5229,70.7635,69.2472,69.2839,127300.0],["2018-01-17",69.5964,71.2414,69.192,70.837,90500.0],["2018-01-18",70.6349,72.0961,70.2397,71.4528,110400.0],["2018-01-19",71.4528,73.4378,70.8554,72.4913,160800.0],["2018-01-22",72.4821,73.0611,70.8554,71.5815,186100.0],["2018-01-23",71.5906,74.2741,71.1127,73.6308,198500.0],["2018-01-24",73.5205,74.3384,72.8772,74.2282,104900.0],["2018-01-25",74.4396,75.1196,71.7193,72.335,180300.0],["2018-01-26",72.6015,73.0611,71.7836,72.7945,41900.0],["2018-01-29",73.0427,73.447,72.0593,72.2064,77700.0],["2018-01-30",72.0685,73.7595,71.8572,73.5114,95100.0],["2018-01-31",74.7152,83.0231,74.7152,82.2879,571700.0],["2018-02-01",82.0581,82.0581,78.9611,79.3562,147200.0],["2018-02-02",78.9243,79.3287,75.3402,75.6159,165700.0],["2018-02-05",75.2115,77.022,74.5039,74.9818,138400.0],["2018-02-06",73.9249,76.4798,73.0702,75.8548,141900.0],["2018-02-07",75.6159,76.8382,74.6601,74.9174,95300.0],["2018-02-08",74.9542,76.7279,74.3477,75.3953,146900.0],["2018-02-09",75.9375,76.9392,74.0719,75.7905,175600.0],["2018-02-12",75.7997,76.8933,74.2741,75.7997,128800.0],["2018-02-13",75.7905,77.5458,75.1288,76.6544,118100.0],["2018-02-14",76.1857,79.2184,75.9743,78.2442,148600.0],["2018-02-15",77.9686,80.5969,77.1506,80.4407,136100.0],["2018-02-16",80.2017,81.6354,79.2,79.5309,129400.0],["2018-02-20",79.1908,80.1098,78.088,78.281,91200.0],["2018-02-21",78.5383,80.0822,77.6928,77.7572,107100.0],["2018-02-22",78.2259,80.2385,76.8841,77.362,145500.0],["2018-02-23",77.3528,79.9904,77.3528,79.632,114600.0],["2018-02-26",79.8617,80.5509,78.4648,78.5935,50700.0],["2018-02-27",78.5843,79.4114,77.7112,78.134,186400.0],["2018-02-28",78.281,78.9978,76.9392,77.123,83100.0],["2018-03-01",80.2293,80.2293,67.2345,70.3132,440400.0],["2018-03-02",70.3132,76.2592,70.0651,76.057,176400.0],["2018-03-05",75.6067,77.3896,74.4028,76.5073,189200.0],["2018-03-06",76.4981,76.8198,68.5946,69.7618,557400.0],["2018-03-07",69.0082,73.3276,69.0082,72.2247,181300.0],["2018-03-08",72.2707,72.4271,70.7068,72.3627,102300.0],["2018-03-09",72.6755,72.6755,71.0288,71.9212,102300.0],["2018-03-12",71.9304,72.6387,71.498,72.1328,73500.0],["2018-03-13",72.6019,73.8899,72.3076,72.6571,88800.0],["2018-03-14",72.6847,73.7794,72.1235,73.6691,49200.0],["2018-03-15",73.5955,74.4878,72.7307,72.9515,109000.0],["2018-03-16",72.8871,73.5955,72.4731,72.9607,122000.0],["2018-03-19",72.9699,75.5365,72.05,74.8742,138000.0],["2018-03-20",75.0398,77.1464,74.4142,76.7508,156600.0],["2018-03-21",76.7601,77.2752,73.9174,73.9267,143900.0],["2018-03-22",79.6211,81.6542,78.1308,78.4895,855200.0],["2018-03-23",78.6092,79.9431,77.1833,78.5172,2603900.0],["2018-03-26",78.5632,80.0443,77.3856,79.9799,219400.0],["2018-03-27",80.0075,80.8722,79.0783,79.3359,193900.0],["2018-03-28",79.2807,81.2494,78.1952,81.0378,205800.0],["2018-03-29",81.1574,83.3653,80.6698,82.4177,246900.0],["2018-04-02",82.0497,83.5676,78.7103,79.1703,258500.0],["2018-04-03",79.8327,80.4122,78.1952,79.2255,222300.0],["2018-04-04",78.6552,80.0351,77.3856,79.5567,179500.0],["2018-04-05",79.6763,80.2099,78.186,79.3083,210700.0],["2018-04-06",79.1243,81.3322,78.2504,78.9587,175000.0],["2018-04-09",79.2623,79.5843,76.8981,77.2752,187900.0],["2018-04-10",78.3056,79.3543,77.634,77.8732,125800.0],["2018-04-11",78.1952,80.2375,77.7352,79.6763,124100.0],["2018-04-12",79.8143,82.1233,78.3608,79.8971,126200.0],["2018-04-13",79.9247,80.5318,78.9403,79.0231,66300.0],["2018-04-16",79.5475,81.0838,79.4739,80.9274,64100.0],["2018-04-17",81.0838,83.6781,80.9182,83.4205,91500.0],["2018-04-18",83.632,84.92,82.0773,84.506,135300.0],["2018-04-19",84.2668,86.0055,82.0682,83.1813,179100.0],["2018-04-20",82.5649,84.368,81.8658,84.1656,115200.0],["2018-04-23",84.4784,85.0672,83.2457,84.9476,164300.0],["2018-04-24",85.0856,87.7166,83.4205,85.5639,163500.0],["2018-04-25",85.6283,87.5602,84.1564,85.7847,125600.0],["2018-04-26",85.9779,87.2382,85.5363,86.4931,127200.0],["2018-04-27",86.7599,87.7902,86.1343,87.413,117200.0],["2018-04-30",87.919,90.7524,87.8822,88.1214,309300.0],["2018-05-01",87.919,90.3936,85.3983,85.5455,235700.0],["2018-05-02",82.7949,82.7949,75.5458,77.68,326300.0],["2018-05-03",77.8088,78.9587,76.1437,76.8337,191800.0],["2018-05-04",76.9809,80.0351,76.5577,78.7287,170000.0],["2018-05-07",79.1703,81.5254,79.1703,81.461,171700.0],["2018-05-08",81.3782,82.6753,81.1114,82.0221,78400.0],["2018-05-09",81.875,82.7029,81.1298,82.5925,131800.0],["2018-05-10",82.7857,84.322,81.2494,81.4242,151100.0],["2018-05-11",81.0838,82.9145,80.0903,80.3939,124200.0],["2018-05-14",80.2375,80.3018,78.9955,79.1335,106800.0],["2018-05-15",78.7468,79.8518,77.7892,79.1427,216100.0],["2018-05-16",79.5847,80.8002,78.9862,79.732,155900.0],["2018-05-17",79.6031,80.7265,79.0875,79.7965,107500.0],["2018-05-18",80.2385,80.2661,78.3416,79.7228,118400.0],["2018-05-21",80.1096,81.0948,78.5718,79.9899,124600.0],["2018-05-22",80.2661,81.0396,78.2588,78.8389,115400.0],["2018-05-23",78.8297,80.5147,77.7892,80.4134,120500.0],["2018-05-24",80.4318,81.5276,79.6492,81.058,176500.0],["2018-05-25",81.1961,82.743,80.4595,80.5055,196400.0],["2018-05-29",80.662,81.5644,79.9346,81.0488,112100.0],["2018-05-30",81.0304,82.0617,80.3674,80.9291,263900.0],["2018-05-31",81.1317,81.988,80.3214,81.5368,152200.0],["2018-06-01",81.3066,82.1353,80.57,80.9659,132500.0],["2018-06-04",81.233,82.0801,80.4687,81.0212,128300.0],["2018-06-05",81.0119,84.3913,80.8462,84.336,192100.0],["2018-06-06",84.336,84.511,82.6142,83.9401,244300.0],["2018-06-07",83.9861,84.8977,81.942,83.6362,254400.0],["2018-06-08",83.627,86.9051,83.1482,86.8682,271700.0],["2018-06-11",87.0432,88.1573,82.0156,83.4152,397700.0],["2018-06-12",83.6915,84.7412,83.2311,84.3637,123200.0],["2018-06-13",84.4926,85.9843,84.1335,84.6768,80800.0],["2018-06-14",84.9714,87.0616,84.6767,87.0524,179700.0],["2018-06-15",86.7393,87.5957,85.5239,87.4944,160700.0],["2018-06-18",87.5036,88.1021,86.1776,87.9088,83300.0],["2018-06-19",87.3655,88.5441,86.8774,88.4796,77800.0],["2018-06-20",88.894,91.8314,88.3968,90.2936,219000.0],["2018-06-21",90.2936,90.3028,87.3931,87.9456,116200.0],["2018-06-22",88.3784,89.0874,86.9327,87.1261,167000.0],["2018-06-25",87.1353,87.2274,84.7504,85.9566,133800.0],["2018-06-26",85.9566,86.6564,85.174,85.7264,145400.0],["2018-06-27",85.7265,86.7946,82.476,83.0285,158800.0],["2018-06-28",83.0377,83.7007,82.1353,83.3508,116600.0],["2018-06-29",83.627,84.9622,80.5147,81.7762,188600.0],["2018-07-02",81.3066,84.3913,81.3066,84.3084,172100.0],["2018-07-03",84.8793,85.4502,83.2035,84.6491,92100.0],["2018-07-05",84.9438,87.476,84.5018,87.3379,106200.0],["2018-07-06",87.2918,88.4796,86.8314,87.3102,78200.0],["2018-07-09",87.4944,89.4741,84.069,85.7725,281900.0],["2018-07-10",86.0395,88.0284,85.0819,85.4502,96400.0],["2018-07-11",85.1831,86.8682,85.1831,86.3157,133200.0],["2018-07-12",86.6749,86.6749,84.0874,84.9069,194900.0],["2018-07-13",84.8241,85.1279,82.1169,82.3287,249100.0],["2018-07-16",82.2274,83.0561,81.012,82.5221,178100.0],["2018-07-17",82.5313,85.3029,82.5313,84.4373,133000.0],["2018-07-18",84.1243,84.4834,82.3748,83.0746,138600.0],["2018-07-19",83.3047,85.7633,83.3047,84.4742,197400.0],["2018-07-20",84.2808,85.5423,83.36,84.6491,165700.0],["2018-07-23",84.6583,85.3857,83.4521,84.3176,129800.0],["2018-07-24",84.5662,84.9254,81.8591,82.8628,204800.0],["2018-07-25",83.093,83.9769,82.5497,83.5534,131000.0],["2018-07-26",83.5073,85.045,82.5221,82.697,216700.0],["2018-07-27",82.7062,83.3416,78.9954,79.5019,194700.0],["2018-07-30",79.2901,79.2901,73.756,74.6676,277900.0],["2018-07-31",74.6308,76.012,73.885,75.57,256200.0],["2018-08-01",75.5977,75.8094,72.826,74.2717,273000.0],["2018-08-02",69.06,69.06,64.8704,66.1687,1157900.0],["2018-08-03",66.1871,71.0397,66.1411,70.0821,418200.0],["2018-08-06",69.7229,70.0636,67.8353,69.0784,181800.0],["2018-08-07",69.7229,71.4909,68.2405,70.7819,293400.0],["2018-08-08",70.6161,71.2239,68.7101,70.9108,332100.0],["2018-08-09",71.0121,71.141,68.6548,68.9863,388900.0],["2018-08-10",68.7285,71.6843,68.6272,71.0949,178000.0],["2018-08-13",70.9568,71.8316,69.6677,70.3214,166300.0],["2018-08-14",70.5977,71.8868,70.5977,71.0673,68400.0],["2018-08-15",70.7539,71.0304,68.3942,69.2515,169100.0],["2018-08-16",69.5556,70.3852,68.256,69.5096,149600.0],["2018-08-17",69.4174,70.8092,68.5417,69.1962,130700.0],["2018-08-20",69.1593,70.505,67.6568,67.9518,123100.0],["2018-08-21",67.9978,68.2283,67.0208,67.3342,165200.0],["2018-08-22",67.3711,69.1316,67.0116,68.6431,95700.0],["2018-08-23",68.6523,69.0394,67.6292,68.4956,63000.0],["2018-08-24",68.5417,69.2054,68.2559,68.9104,118100.0],["2018-08-27",68.9012,69.9797,67.3434,67.4725,87100.0],["2018-08-28",67.5278,67.6568,65.8778,66.5784,217500.0],["2018-08-29",66.5046,67.5186,65.8963,67.1406,185300.0],["2018-08-30",67.3434,69.8598,67.2697,69.7216,144600.0],["2018-08-31",69.4542,71.5743,69.4266,71.0765,204900.0],["2018-09-04",70.8553,71.7494,70.2377,71.3899,171800.0],["2018-09-05",71.095,71.7678,70.081,71.3991,162400.0],["2018-09-06",71.3531,72.9477,71.012,72.7357,110700.0],["2018-09-07",72.367,74.146,72.3209,72.8463,159300.0],["2018-09-10",73.0583,73.0583,70.376,71.7863,148300.0],["2018-09-11",71.8969,73.9155,71.095,73.5929,164800.0],["2018-09-12",73.3809,73.8418,70.7632,71.2148,197800.0],["2018-09-13",71.4729,71.7863,70.4958,71.7494,96700.0],["2018-09-14",71.6572,72.9845,71.5743,72.8463,73100.0],["2018-09-17",72.9846,72.9846,71.0489,72.1181,154400.0],["2018-09-18",71.9706,73.427,70.8461,72.8279,130000.0],["2018-09-19",72.8186,73.6759,71.7402,71.9891,210900.0],["2018-09-20",72.2195,72.8094,70.9198,72.5882,134700.0],["2018-09-21",72.8739,73.7404,72.3578,72.8832,179900.0],["2018-09-24",72.6804,73.0675,70.9198,71.8508,385600.0],["2018-09-25",71.307,72.4684,71.0673,72.1273,148900.0],["2018-09-26",72.1273,73.3994,71.5374,72.3854,108400.0],["2018-09-27",72.3025,72.874,71.9153,72.5974,109400.0],["2018-09-28",72.4499,73.6759,72.1642,72.8002,415500.0],["2018-10-01",72.8279,72.92,69.7492,69.9704,306500.0],["2018-10-02",70.0349,70.081,68.5048,69.952,135700.0],["2018-10-03",70.2009,70.7171,69.0671,69.5833,122300.0],["2018-10-04",69.657,69.657,68.3297,69.233,104600.0],["2018-10-05",69.3621,69.74,67.9333,68.9381,145300.0],["2018-10-08",69.0302,70.588,68.8459,70.2193,82900.0],["2018-10-09",70.1455,71.519,69.9981,70.9475,102100.0],["2018-10-10",70.9383,71.3438,70.1271,70.3022,234300.0],["2018-10-11",69.9889,70.0442,68.5509,68.6615,168900.0],["2018-10-12",69.2699,70.7723,67.3711,68.4956,124700.0],["2018-10-15",68.4403,68.9196,67.5186,67.9334,114800.0],["2018-10-16",68.1454,70.0442,67.4725,69.7584,107200.0],["2018-10-17",69.6663,69.9612,68.5878,69.4082,85600.0],["2018-10-18",69.2514,69.8875,67.7674,68.3666,91600.0],["2018-10-19",68.4403,70.4497,68.4403,69.9981,71600.0],["2018-10-22",70.2008,70.588,68.7353,69.5003,81700.0],["2018-10-23",68.9012,68.9012,66.0898,66.4032,195900.0],["2018-10-24",66.4862,67.1038,63.7209,63.8131,231500.0],["2018-10-25",63.9974,65.3893,62.7531,64.2648,204800.0],["2018-10-26",63.7762,64.5413,61.2598,62.4305,256500.0],["2018-10-29",63.0849,64.6427,63.002,63.6011,140000.0],["2018-10-30",63.7394,66.7996,63.7394,65.7672,180700.0],["2018-10-31",66.3756,67.1499,63.8592,65.6013,268200.0],["2018-11-01",68.4127,70.9291,60.504,65.0759,477900.0],["2018-11-02",65.0759,65.7304,59.3057,60.3012,448300.0],["2018-11-05",60.292,61.0017,59.0476,60.6054,197200.0],["2018-11-06",60.7529,63.3246,60.7529,63.3154,161500.0],["2018-11-07",63.7301,64.4676,63.0481,63.9975,116900.0],["2018-11-08",64.3754,64.4952,62.7715,63.3983,140300.0],["2018-11-09",63.0204,67.03,62.1724,62.6425,184300.0],["2018-11-12",62.6425,63.8868,61.9235,62.9006,156800.0],["2018-11-13",63.0849,64.6151,62.0987,64.4952,144900.0],["2018-11-14",64.6613,65.4641,63.637,64.3844,202500.0],["2018-11-15",64.0061,64.1169,61.5607,63.3325,202600.0],["2018-11-16",63.0187,66.2116,62.6219,65.8979,169000.0],["2018-11-19",65.6302,67.3467,63.8123,63.9046,175000.0],["2018-11-20",63.434,64.6152,62.7234,63.8123,113000.0],["2018-11-21",63.8216,64.6244,62.2343,62.788,136900.0],["2018-11-23",62.5942,64.5875,62.5942,63.5263,35400.0],["2018-11-26",63.7016,64.8551,62.5481,64.7997,109100.0],["2018-11-27",64.7167,64.7167,62.4097,62.5942,162700.0],["2018-11-28",62.7788,63.1017,61.7544,62.7511,124900.0],["2018-11-29",62.7418,63.6093,60.0011,62.4004,148000.0],["2018-11-30",62.3174,64.2276,62.2805,62.7419,99500.0],["2018-12-03",63.2125,64.2461,61.7452,62.4097,95800.0],["2018-12-04",62.2897,63.6278,59.4751,59.9365,117800.0],["2018-12-06",59.2536,59.7981,58.3216,58.6261,131600.0],["2018-12-07",58.5338,59.6781,55.8208,56.8082,206300.0],["2018-12-10",56.8636,57.4911,55.7931,55.9223,208500.0],["2018-12-11",55.9592,58.257,54.6211,54.7134,209700.0],["2018-12-12",55.1102,56.5221,54.6304,55.3871,238700.0],["2018-12-13",54.9626,55.9315,51.2806,52.0926,480700.0],["2018-12-14",51.6774,52.3787,49.518,52.148,457500.0],["2018-12-17",53.1815,53.8921,50.2009,50.6715,532800.0],["2018-12-18",50.69,52.4341,50.69,51.8342,272400.0],["2018-12-19",52.471,52.471,50.5238,51.5297,363000.0],["2018-12-20",51.4098,52.7109,50.893,52.1111,498400.0],["2018-12-21",52.268,53.3384,50.3301,52.268,614000.0],["2018-12-24",52.1019,52.6279,51.7973,51.9357,91300.0],["2018-12-26",51.9635,53.8737,51.2898,52.4618,215000.0],["2018-12-27",52.0373,53.08,51.2898,53.08,131800.0],["2018-12-28",53.1354,53.9383,52.268,52.9324,132300.0],["2018-12-31",52.9416,53.6153,51.4282,52.6463,137400.0],["2019-01-02",52.3326,52.6002,50.6346,52.028,183700.0],["2019-01-03",52.0188,54.3997,51.4651,51.8527,135300.0],["2019-01-04",52.2034,54.1136,52.0465,53.6706,119400.0],["2019-01-07",53.6153,54.4366,53.1354,53.9567,129900.0],["2019-01-08",54.4458,56.3006,53.929,55.8023,184200.0],["2019-01-09",55.6916,58.0632,55.2117,57.9433,328900.0],["2019-01-10",57.9433,61.5699,57.9433,61.2008,352700.0],["2019-01-11",61.2008,61.8652,60.6286,60.6379,345100.0],["2019-01-14",60.2134,60.4072,57.122,57.7033,229200.0],["2019-01-15",57.6941,58.2016,56.9743,57.9709,86400.0],["2019-01-16",57.9986,59.512,57.9986,59.4382,112700.0],["2019-01-17",59.2906,60.9701,59.2906,60.9608,189600.0],["2019-01-18",61.3761,63.3232,60.8778,62.7695,271200.0],["2019-01-22",62.3081,63.3417,61.2469,62.1236,148400.0],["2019-01-23",62.3358,64.0615,61.8006,64.0522,117700.0],["2019-01-24",63.9046,64.8551,62.465,64.7997,101700.0],["2019-01-25",64.892,65.7502,64.2645,64.6152,112800.0],["2019-01-28",64.4121,67.7804,63.314,67.6512,147300.0],["2019-01-29",67.7804,68.5186,65.1965,65.9163,101400.0],["2019-01-30",66.0363,66.7468,65.0858,65.5103,154300.0],["2019-01-31",65.5472,66.8853,65.0673,66.2485,137600.0],["2019-02-01",66.3777,66.4423,65.0581,65.6764,151200.0],["2019-02-04",65.6949,66.0732,64.7905,65.5657,120000.0],["2019-02-05",65.5103,66.3408,64.4952,64.7259,124400.0],["2019-02-06",64.5967,65.6856,64.5967,65.3257,136900.0],["2019-02-07",65.0212,65.2058,64.0892,64.6798,84100.0],["2019-02-08",64.6705,65.5841,64.5321,65.5472,97100.0],["2019-02-11",65.6026,66.5254,65.2981,66.4331,96700.0],["2019-02-12",66.4885,68.6571,65.2611,68.3987,128000.0],["2019-02-13",68.3987,70.4104,67.7435,68.9985,150300.0],["2019-02-14",68.6755,68.6755,65.6395,67.9373,114300.0],["2019-02-15",68.3341,70.4104,67.642,70.3643,103800.0],["2019-02-19",70.3273,71.8223,69.3123,71.6562,110200.0],["2019-02-20",71.1118,72.7913,70.5396,70.6042,118600.0],["2019-02-21",70.8718,72.7821,70.1428,71.8223,82000.0],["2019-02-22",71.8131,72.7913,71.1948,71.9792,113900.0],["2019-02-25",72.4221,72.6529,71.647,72.1545,145800.0],["2019-02-26",72.0715,73.2711,71.4716,71.7577,174400.0],["2019-02-27",92.1795,92.281,69.4968,73.8433,762600.0],["2019-02-28",74.1939,76.0211,73.3819,75.532,277900.0],["2019-03-01",75.3013,76.9254,75.0245,75.5874,194300.0],["2019-03-04",75.4213,75.8919,74.2493,75.3751,188800.0],["2019-03-05",74.9691,75.6981,73.8248,74.9783,95700.0],["2019-03-06",75.0429,75.7535,73.8525,74.9783,171100.0],["2019-03-07",74.7476,74.8399,73.4465,73.834,98200.0],["2019-03-08",73.3634,74.9137,71.9146,73.9817,110800.0],["2019-03-11",74.1109,77.9959,74.1109,76.3625,293800.0],["2019-03-12",76.0484,77.4251,75.3277,75.6326,143600.0],["2019-03-13",75.7343,76.0299,72.944,73.2212,125500.0],["2019-03-14",73.1935,73.406,70.3663,72.0755,328300.0],["2019-03-15",72.2418,72.4913,70.588,71.0315,167500.0],["2019-03-18",70.4309,72.3527,70.4309,70.9391,177300.0],["2019-03-19",71.2994,71.5766,67.1233,68.888,170100.0],["2019-03-20",69.1652,71.5766,68.0934,71.1516,277000.0],["2019-03-21",71.0685,72.6114,70.0059,71.863,154000.0],["2019-03-22",71.3826,72.5467,70.6897,71.3641,180300.0],["2019-03-25",71.3179,73.3413,71.3179,73.1011,192100.0],["2019-03-26",73.2304,73.9326,71.1146,71.4842,176000.0],["2019-03-27",71.3364,72.2695,70.2092,71.4565,218800.0],["2019-03-28",71.4657,72.3527,70.3847,71.4565,152800.0],["2019-03-29",71.7152,72.057,69.1559,71.281,296800.0],["2019-04-01",71.5951,72.8332,70.6342,72.7408,190800.0],["2019-04-02",72.7315,72.9071,71.6875,71.7799,133500.0],["2019-04-03",72.094,72.907,71.4657,72.0478,80900.0],["2019-04-04",72.0663,72.7777,71.5859,72.7408,62400.0],["2019-04-05",72.981,73.0641,72.0663,72.7408,80300.0],["2019-04-08",72.5652,72.9532,71.6043,72.6114,98100.0],["2019-04-09",72.519,72.8609,71.2717,71.8445,108400.0],["2019-04-10",72.0109,72.9348,71.4103,71.7799,81200.0],["2019-04-11",71.7521,72.0663,71.0038,71.8353,112800.0],["2019-04-12",71.9,73.175,71.4657,73.1196,123000.0],["2019-04-15",73.1103,74.2468,72.7685,73.5908,95800.0],["2019-04-16",73.7109,75.3,73.5446,75.1707,140600.0],["2019-04-17",75.337,76.7691,74.3669,76.5658,163900.0],["2019-04-18",76.2147,82.2202,76.2147,80.6588,456600.0],["2019-04-22",80.4094,81.3425,77.3142,78.9218,174500.0],["2019-04-23",79.3745,81.6936,79.199,81.361,220100.0],["2019-04-24",81.2686,81.9061,80.1506,81.1115,142900.0],["2019-04-25",80.8343,81.8599,80.2985,80.2985,118100.0],["2019-04-26",80.5664,81.6659,79.7164,80.9267,146400.0],["2019-04-29",81.0191,81.8876,79.3561,79.7996,282900.0],["2019-04-30",80.0305,81.3702,78.8294,81.1854,426900.0],["2019-05-01",69.3037,72.0663,60.3971,62.633,1352700.0],["2019-05-02",62.9471,64.2314,59.8704,63.7879,589600.0],["2019-05-03",63.7879,68.0841,63.4368,67.0216,301100.0],["2019-05-06",66.5227,67.4097,65.1368,65.7466,236700.0],["2019-05-07",65.2569,66.1809,63.6401,64.5363,161500.0],["2019-05-08",64.5363,65.2385,62.9102,63.1412,149900.0],["2019-05-09",62.79,63.6216,62.365,62.7993,139800.0],["2019-05-10",62.596,62.9471,60.2677,61.6167,223700.0],["2019-05-13",60.6558,60.7667,59.5748,60.2585,127800.0],["2019-05-14",60.351,60.9247,59.3239,60.1752,227400.0],["2019-05-15",59.9902,61.008,59.2684,60.8785,144300.0],["2019-05-16",60.9433,62.3683,60.4436,60.5916,101300.0],["2019-05-17",60.1937,60.9618,59.1388,59.1573,147900.0],["2019-05-20",58.8242,60.1289,57.5195,59.7773,157800.0],["2019-05-21",59.546,60.1845,58.6947,59.7403,86700.0],["2019-05-22",59.6663,60.3788,59.2221,60.0086,70700.0],["2019-05-23",59.8513,59.8513,58.4818,58.7779,145300.0],["2019-05-24",59.1481,59.7681,58.343,59.509,115300.0],["2019-05-28",59.546,59.546,57.9174,58.4818,255900.0],["2019-05-29",57.9729,58.5744,55.604,55.9649,147400.0],["2019-05-30",56.4831,56.807,55.0766,56.0019,163100.0],["2019-05-31",55.2986,55.8724,54.8267,55.715,168800.0],["2019-06-03",55.6225,56.6774,54.7527,56.6034,138800.0],["2019-06-04",56.955,58.9445,56.4738,58.8797,95000.0],["2019-06-05",59.2036,60.4343,59.2036,60.388,129100.0],["2019-06-06",60.6749,60.6749,59.3609,60.0919,97500.0],["2019-06-07",60.3603,61.3134,59.2499,59.3332,87500.0],["2019-06-10",59.657,60.4991,58.7132,58.9538,67400.0],["2019-06-11",59.2684,59.2684,57.2511,58.2783,131200.0],["2019-06-12",58.4263,58.7594,56.807,57.3899,169400.0],["2019-06-13",57.575,58.1487,57.2881,58.0654,106800.0],["2019-06-14",58.1117,59.1111,57.0568,57.1493,79600.0],["2019-06-17",56.9735,57.8526,56.298,56.6774,130100.0],["2019-06-18",57.0753,57.3714,55.7336,56.8995,200400.0],["2019-06-19",56.4276,58.2875,56.3073,58.0469,195600.0],["2019-06-20",58.8705,61.4614,58.8705,60.86,141700.0],["2019-06-21",60.6009,61.9056,60.1845,61.2671,136600.0],["2019-06-24",61.0821,61.0821,56.9828,57.1216,103900.0],["2019-06-25",57.0938,57.2974,56.113,56.5109,197900.0],["2019-06-26",56.5479,57.9174,55.567,57.8433,205700.0],["2019-06-27",57.8526,60.314,57.8063,60.2955,119100.0],["2019-06-28",60.4621,61.8223,59.9716,61.3597,367300.0],["2019-07-01",61.9797,62.1,60.786,61.5447,127200.0],["2019-07-02",61.443,62.5349,60.3233,60.7212,114100.0],["2019-07-03",60.9617,63.8488,60.0179,63.6823,106700.0],["2019-07-05",63.5527,64.5614,62.2202,63.8396,111900.0],["2019-07-08",63.71,64.6817,62.905,63.9969,98500.0],["2019-07-09",63.7933,63.7933,62.4516,63.7008,140100.0],["2019-07-10",64.0802,64.6169,62.6089,63.9691,138100.0],["2019-07-11",64.145,64.145,62.0537,62.3683,68100.0],["2019-07-12",62.4516,63.7471,61.3041,63.0438,68500.0],["2019-07-15",63.2381,63.2381,61.6002,62.2017,169900.0],["2019-07-16",61.9611,63.016,61.7206,62.5811,96700.0],["2019-07-17",62.5163,62.6459,61.1746,61.2394,124400.0],["2019-07-18",61.3504,63.1456,60.5454,63.0438,98600.0],["2019-07-19",62.8032,63.9784,62.2572,62.4886,100300.0],["2019-07-22",62.6551,63.1271,61.9241,61.9611,83900.0],["2019-07-23",62.4423,62.6551,60.4343,62.2757,76100.0],["2019-07-24",62.322,63.1826,61.5817,62.6829,105300.0],["2019-07-25",62.942,63.6453,61.9334,62.248,131600.0],["2019-07-26",62.4516,64.4318,62.4516,64.3208,147900.0],["2019-07-29",64.2745,64.4318,62.831,62.9605,195500.0],["2019-07-30",62.7014,63.7008,61.9426,62.1277,521600.0],["2019-07-31",56.4553,57.1216,42.8065,46.258,2998200.0],["2019-08-01",45.6843,50.9033,45.6843,50.5794,1248000.0],["2019-08-02",49.8206,53.2444,49.7096,52.7262,359400.0],["2019-08-05",52.3375,52.9668,50.4961,50.5794,241400.0],["2019-08-06",50.8107,50.8107,46.2488,46.915,275200.0],["2019-08-07",46.6559,47.7848,45.4345,47.6368,202200.0],["2019-08-08",47.7848,48.9785,46.6467,47.9144,112300.0],["2019-08-09",47.7756,49.654,47.2481,47.5072,98900.0],["2019-08-12",47.2019,48.1642,44.796,45.564,142000.0],["2019-08-13",45.5547,47.5761,45.5177,47.0105,110000.0],["2019-08-14",46.3985,46.9178,44.5255,44.9057,126200.0],["2019-08-15",45.1653,45.5269,44.3308,44.4235,111000.0],["2019-08-16",44.8037,45.4342,44.2659,44.5162,195100.0],["2019-08-19",45.5733,45.9905,44.3864,44.7851,280900.0],["2019-08-20",44.7851,45.2024,43.9321,44.1453,195600.0],["2019-08-21",44.507,44.8871,42.8658,43.0049,205400.0],["2019-08-22",43.7374,44.8871,43.4592,43.487,255800.0],["2019-08-23",43.5334,43.9321,41.0577,41.818,207300.0],["2019-08-26",42.1333,42.532,41.2431,41.9571,125800.0],["2019-08-27",42.2353,42.6154,40.9093,42.0591,147000.0],["2019-08-28",41.9293,44.0804,41.9293,43.7374,136900.0],["2019-08-29",44.2195,44.8315,43.8394,44.507,245100.0],["2019-08-30",44.8222,45.6196,44.1824,44.6646,108200.0],["2019-09-03",44.1639,44.9428,43.8579,44.4977,157900.0],["2019-09-04",44.4792,46.6489,44.4792,46.4634,184800.0],["2019-09-05",46.6674,48.3364,46.4263,48.0212,221800.0],["2019-09-06",48.0212,49.1338,47.2052,47.6688,139100.0],["2019-09-09",48.0119,50.126,47.5668,49.8942,190000.0],["2019-09-10",49.7458,50.432,48.902,50.228,151500.0],["2019-09-11",50.3485,51.5261,49.31,51.285,136100.0],["2019-09-12",51.0903,51.6003,49.9683,51.1367,115500.0],["2019-09-13",51.0254,51.0254,48.698,49.1246,109800.0],["2019-09-16",48.8649,49.9034,48.4291,49.2358,111200.0],["2019-09-17",49.1524,49.7829,47.4463,48.2437,145100.0],["2019-09-18",48.2993,48.7722,46.9641,48.1788,96400.0],["2019-09-19",48.8186,49.106,47.335,47.5576,95800.0],["2019-09-20",47.4463,48.1973,46.9456,47.947,149900.0],["2019-09-23",47.7152,48.3457,46.4078,46.4634,84300.0],["2019-09-24",46.8436,46.8436,44.8779,45.7773,90900.0],["2019-09-25",46.0183,47.0568,45.2673,46.5098,75000.0],["2019-09-26",46.519,47.743,46.2965,46.9919,72800.0],["2019-09-27",46.9548,47.4741,45.3786,46.4356,78300.0],["2019-09-30",46.686,47.0939,44.9706,46.0647,82800.0],["2019-10-01",46.1853,46.2224,44.9335,45.9535,98300.0],["2019-10-02",45.6845,45.6845,43.8857,44.8222,102800.0],["2019-10-03",44.8964,45.9905,44.3679,45.8236,71900.0],["2019-10-04",45.8051,46.5098,45.3508,46.1296,93700.0],["2019-10-07",45.9256,46.6952,45.3693,45.6753,160100.0],["2019-10-08",45.36,45.6197,43.9506,44.1268,89700.0],["2019-10-09",44.0434,44.1639,42.6062,43.5519,104700.0],["2019-10-10",43.7096,43.7096,42.0591,42.2074,122500.0],["2019-10-11",42.6525,43.7281,42.4671,43.1254,224100.0],["2019-10-14",43.1903,43.4221,42.0962,43.0327,98800.0],["2019-10-15",42.94,43.895,42.124,43.7374,67000.0],["2019-10-16",43.6076,44.4884,43.0141,43.2367,85000.0],["2019-10-17",43.3108,43.9321,42.977,43.4777,99200.0],["2019-10-18",43.2552,43.5983,42.5598,42.9307,83400.0],["2019-10-21",42.9214,44.3864,42.9214,43.9413,163400.0],["2019-10-22",43.9877,45.2302,43.4777,44.4699,160500.0],["2019-10-23",44.4792,44.9335,43.8116,44.6831,128900.0],["2019-10-24",44.8037,45.3507,44.3679,44.7295,68200.0],["2019-10-25",44.6924,45.2024,44.3772,45.1931,57700.0],["2019-10-28",45.3971,45.7495,44.9613,45.2024,83000.0],["2019-10-29",45.1839,45.9442,45.0726,45.4064,99200.0],["2019-10-30",45.3971,46.1667,44.7944,44.9613,106800.0],["2019-10-31",41.7253,42.124,38.6469,39.7688,445600.0],["2019-11-01",39.9914,43.5241,38.9436,42.736,274200.0],["2019-11-04",43.2645,44.1175,41.92,42.8287,553000.0],["2019-11-05",43.0327,43.5797,41.9107,42.2631,465400.0],["2019-11-06",42.226,43.5797,42.226,42.4114,308600.0],["2019-11-07",42.8936,43.1161,41.3637,41.7253,212800.0],["2019-11-08",41.6511,42.4949,40.4828,41.5769,177500.0],["2019-11-11",41.2524,42.4022,41.104,41.3266,81000.0],["2019-11-12",41.4657,42.3187,41.4193,41.9571,200500.0],["2019-11-13",41.5761,42.1615,41.2416,41.7155,127800.0],["2019-11-14",41.6969,42.05,40.684,40.7397,93300.0],["2019-11-15",41.1114,41.3531,39.8755,40.8419,176600.0],["2019-11-18",40.5724,41.0278,40.4888,40.7583,86100.0],["2019-11-19",40.9349,41.8177,40.6747,41.6133,203100.0],["2019-11-20",41.5575,41.5575,40.6375,41.1579,96200.0],["2019-11-21",41.3531,42.2173,40.4052,42.0036,148600.0],["2019-11-22",42.208,43.0722,42.0593,42.524,87000.0],["2019-11-25",42.1151,43.7971,42.1151,43.3138,109100.0],["2019-11-26",43.5833,44.0015,41.5947,41.7898,261300.0],["2019-11-27",42.2173,43.1187,41.9199,42.9514,86000.0],["2019-11-29",42.7284,42.9328,42.1337,42.3938,58500.0],["2019-12-02",42.5611,42.8864,41.604,41.8827,96400.0],["2019-12-03",41.3809,41.669,40.8884,41.4832,78100.0],["2019-12-04",41.7712,42.5704,41.5761,42.2173,88000.0],["2019-12-05",42.3474,42.7284,41.827,42.589,137900.0],["2019-12-06",43.1187,43.7134,42.2359,43.1373,226700.0],["2019-12-09",43.0443,44.4104,43.0072,43.7971,136000.0],["2019-12-10",43.8064,44.0294,42.589,42.7934,112100.0],["2019-12-11",42.9514,43.9086,42.7842,43.3138,119200.0],["2019-12-12",43.2953,44.1595,43.0351,43.9086,99800.0],["2019-12-13",43.7599,44.1037,43.128,43.8714,158800.0],["2019-12-16",44.2803,44.9308,43.2674,44.1874,131100.0],["2019-12-17",44.1037,44.8472,43.9736,44.7449,110500.0],["2019-12-18",44.8379,45.349,44.1781,45.2839,136300.0],["2019-12-19",45.2839,46.0366,44.968,45.6278,109500.0],["2019-12-20",45.888,46.4269,45.3954,45.9158,285100.0],["2019-12-23",46.1389,46.1389,44.8936,45.4419,121400.0],["2019-12-24",45.6463,45.6463,44.9122,45.3583,37900.0],["2019-12-26",45.6742,45.8043,45.3304,45.5999,57700.0],["2019-12-27",45.9623,45.9623,45.1631,45.4419,97500.0],["2019-12-30",45.5906,45.5906,44.4662,45.2189,114900.0],["2019-12-31",45.1724,45.7578,44.9122,45.0237,101500.0],["2020-01-02",45.4698,45.4698,43.509,44.1037,97800.0],["2020-01-03",43.9086,43.9829,43.2488,43.667,117300.0],["2020-01-06",43.7971,44.429,43.1094,44.0573,184200.0],["2020-01-07",43.9365,44.0294,43.4254,43.6763,91300.0],["2020-01-08",43.7785,44.7078,43.7785,44.0294,98000.0],["2020-01-09",44.2803,44.8286,43.8157,44.81,121300.0],["2020-01-10",44.8007,45.9251,44.7635,45.6371,74700.0],["2020-01-13",45.7579,47.0867,45.7579,47.0217,120800.0],["2020-01-14",47.1332,47.5793,46.8544,47.3469,114800.0],["2020-01-15",47.2633,48.4899,47.2633,48.4806,153900.0],["2020-01-16",48.7687,49.5586,48.6665,49.0475,112000.0],["2020-01-17",41.7712,41.8177,33.5843,35.48,2436000.0],["2020-01-21",36.0655,36.8275,35.5915,36.2885,700400.0],["2020-01-22",36.2048,36.6695,35.4242,35.6194,277600.0],["2020-01-23",35.5451,35.5822,34.4299,34.718,405500.0],["2020-01-24",34.9875,35.0804,33.6958,34.0675,195700.0],["2020-01-27",34.0954,34.0954,32.5249,32.7944,355400.0],["2020-01-28",32.8037,33.4635,32.5621,32.7851,217600.0],["2020-01-29",32.813,33.2126,31.7071,31.7815,280400.0],["2020-01-30",31.5027,31.7257,30.7221,31.4097,191800.0],["2020-01-31",31.131,31.9301,30.9079,31.6514,149300.0],["2020-02-03",31.735,32.2926,31.5398,31.6142,151000.0],["2020-02-04",32.0324,32.181,30.9916,31.1774,217900.0],["2020-02-05",31.5677,32.116,31.2518,32.051,240900.0],["2020-02-06",32.2833,32.9152,31.5677,31.6421,163900.0],["2020-02-07",31.4841,32.2089,31.4841,31.8372,150000.0],["2020-02-10",31.735,32.5713,31.735,31.9487,123900.0],["2020-02-11",31.8186,32.5621,31.2332,31.8186,323400.0],["2020-02-12",32.1996,32.5713,31.5491,31.6049,114700.0],["2020-02-13",31.5956,32.051,31.4655,31.8465,100800.0],["2020-02-14",31.7907,31.958,31.5491,31.6606,91200.0],["2020-02-18",31.6328,31.9115,31.1217,31.1867,89700.0],["2020-02-19",31.2053,31.4841,30.815,31.2703,101700.0],["2020-02-20",31.1402,31.4562,30.9079,31.0659,160700.0],["2020-02-21",30.8708,31.5398,30.6756,30.8057,108100.0],["2020-02-24",30.0344,30.6663,29.7277,30.1366,113300.0],["2020-02-25",30.118,30.118,29.2073,29.5512,227000.0],["2020-02-26",30.5827,30.5827,26.3637,26.4102,550300.0],["2020-02-27",25.9734,27.07,24.9791,26.466,341800.0],["2020-02-28",25.5553,26.7912,25.3973,26.7262,401100.0],["2020-03-02",26.689,28.0179,26.5124,27.7948,456000.0],["2020-03-03",27.9156,28.7613,27.2187,27.4417,278200.0],["2020-03-04",27.8878,27.8878,26.9585,27.5532,146800.0],["2020-03-05",27.5904,28.0272,26.7819,27.2837,213500.0],["2020-03-06",26.5124,27.9435,26.3452,27.9435,227000.0],["2020-03-09",26.8191,28.7148,26.7355,27.2187,330400.0],["2020-03-10",27.7855,27.7855,24.8118,27.1258,316800.0],["2020-03-11",26.5403,27.5253,25.4995,25.992,229700.0],["2020-03-12",24.6948,24.6948,21.0083,21.5589,461700.0],["2020-03-13",22.2682,24.4334,21.6056,24.4334,469400.0],["2020-03-16",22.3989,26.4493,21.9789,25.4134,298100.0],["2020-03-17",25.6934,26.8133,24.2654,25.796,284000.0],["2020-03-18",24.4148,25.656,21.1763,21.6802,208500.0],["2020-03-19",21.6616,24.5548,20.1963,21.1856,337700.0],["2020-03-20",21.8389,23.4255,21.1203,22.7162,408700.0],["2020-03-23",22.8095,24.4334,22.1375,23.8641,229500.0],["2020-03-24",25.1334,25.1334,23.2482,23.9108,180200.0],["2020-03-25",23.7988,24.6948,22.1469,22.2869,205900.0],["2020-03-26",22.2682,24.7694,21.6896,24.6388,173400.0],["2020-03-27",24.0041,26.1787,23.5748,24.9001,215000.0],["2020-03-30",25.1334,25.3667,23.8921,25.2454,135200.0],["2020-03-31",25.1521,25.3481,23.9108,25.0961,161500.0],["2020-04-01",24.1908,24.6388,23.5655,24.4614,137800.0],["2020-04-02",24.4801,25.9174,24.3214,25.8054,285600.0],["2020-04-03",25.768,26.1413,24.3214,24.7881,362100.0],["2020-04-06",28.4466,28.8759,25.992,26.132,848300.0],["2020-04-07",27.8306,28.3532,26.412,27.5133,392000.0],["2020-04-08",28.3066,31.7877,27.9519,31.1718,278900.0],["2020-04-09",31.7691,33.1877,31.7224,32.7397,369400.0],["2020-04-13",32.917,33.1223,30.7985,31.7691,381900.0],["2020-04-14",32.3197,33.141,31.3864,32.413,373100.0],["2020-04-15",32.1984,33.2717,31.5357,33.0943,253700.0],["2020-04-16",33.589,34.6156,33.2063,34.0556,324000.0],["2020-04-17",34.6809,35.1196,33.2343,33.8036,193500.0],["2020-04-20",33.2903,34.0929,32.2077,32.301,170400.0],["2020-04-21",31.9277,32.889,31.5451,32.5904,152500.0],["2020-04-22",33.1877,33.3556,32.1144,32.553,214800.0],["2020-04-23",32.7304,33.645,29.9585,32.7957,165100.0],["2020-04-24",32.917,33.8036,32.3944,33.2343,145900.0],["2020-04-27",33.5796,34.4756,32.9637,33.9716,285700.0],["2020-04-28",34.7556,35.4369,33.1317,35.4089,237200.0],["2020-04-29",35.8475,39.534,35.3342,38.2554,506000.0],["2020-04-30",40.654,40.71,34.1116,35.2129,563900.0],["2020-05-01",34.9422,36.3048,34.9422,35.6702,265600.0],["2020-05-04",35.4089,36.2302,34.6716,36.0062,266200.0],["2020-05-05",36.4822,37.2661,34.5409,34.6529,255100.0],["2020-05-06",34.7649,35.4182,34.1956,34.4476,146600.0],["2020-05-07",34.8862,35.4555,33.393,34.2423,199000.0],["2020-05-08",34.6623,36.2955,34.6623,36.0715,190200.0],["2020-05-11",35.4929,35.6329,34.0929,34.1769,158800.0],["2020-05-12",34.3543,34.8769,33.5143,33.6636,161500.0],["2020-05-13",33.673,33.8316,31.3304,31.8157,152000.0],["2020-05-14",31.6757,32.273,30.5931,31.8811,169000.0],["2020-05-15",31.7317,32.973,31.3957,32.4597,85700.0],["2020-05-18",33.4397,34.3636,33.1037,33.5983,115800.0],["2020-05-19",33.449,34.0183,32.9823,33.029,92000.0],["2020-05-20",33.7476,34.2143,33.113,33.5516,92800.0],["2020-05-21",33.4486,33.7015,33.0179,33.0928,90200.0],["2020-05-22",33.3082,33.6078,32.4935,33.1209,77900.0],["2020-05-26",34.2633,34.7502,33.7576,34.5349,178300.0],["2020-05-27",35.0686,37.8591,34.9001,37.6812,185400.0],["2020-05-28",38.0932,38.0932,36.0519,36.2579,144700.0],["2020-05-29",36.1081,36.1081,34.6566,35.1248,111700.0],["2020-06-01",35.3027,36.1549,34.4131,34.46,107700.0],["2020-06-02",34.4693,34.7315,33.973,34.4506,106500.0],["2020-06-03",34.5817,36.7261,34.5349,35.8833,111400.0],["2020-06-04",35.8833,36.8384,35.4151,35.7428,98800.0],["2020-06-05",36.4545,37.7187,36.4358,37.0538,111500.0],["2020-06-08",37.0726,37.213,36.5669,36.7354,97300.0],["2020-06-09",36.3515,36.8759,35.0967,36.3796,67000.0],["2020-06-10",36.1081,36.1081,34.7034,34.7409,60800.0],["2020-06-11",33.7202,33.9262,32.4467,32.5122,105600.0],["2020-06-12",33.458,33.7108,31.8099,32.5497,232100.0],["2020-06-15",31.7912,34.6472,31.7069,33.9075,105700.0],["2020-06-16",34.8158,35.2465,33.8045,34.2727,57300.0],["2020-06-17",34.1135,34.2071,33.3925,33.8607,102700.0],["2020-06-18",33.6078,34.5442,33.561,34.1416,63700.0],["2020-06-19",34.5255,34.6472,33.4018,33.6921,112900.0],["2020-06-22",33.3925,34.2821,33.3925,34.1041,52500.0],["2020-06-23",34.4131,34.8626,33.9262,34.0011,81100.0],["2020-06-24",33.5891,33.5891,32.3905,32.4748,87500.0],["2020-06-25",32.2875,33.0272,32.0627,32.943,75800.0],["2020-06-26",32.7557,33.1864,32.5029,33.0928,205400.0],["2020-06-29",33.5048,34.8907,32.84,34.7877,106900.0],["2020-06-30",34.7034,34.9375,33.7577,34.3757,95300.0],["2020-07-01",34.3663,34.8533,33.0647,33.4018,114100.0],["2020-07-02",33.9449,34.4319,33.0928,33.2707,98700.0],["2020-07-06",33.6266,33.7389,32.8868,33.6547,84000.0],["2020-07-07",33.561,33.561,32.7089,33.0553,66400.0],["2020-07-08",33.0928,33.4112,32.1658,32.8212,65600.0],["2020-07-09",32.7931,32.7931,30.705,31.1825,95000.0],["2020-07-10",31.3979,32.4841,31.2293,32.4092,67200.0],["2020-07-13",32.3811,33.0834,31.9129,33.0179,102700.0],["2020-07-14",33.1677,34.3757,32.6808,33.4861,78100.0],["2020-07-15",34.0479,35.0405,34.0105,34.0573,82100.0],["2020-07-16",34.9937,35.8459,34.5349,35.6118,113900.0],["2020-07-17",35.387,36.2298,35.387,36.1174,104100.0],["2020-07-20",36.1736,36.1736,34.8064,34.9937,58600.0],["2020-07-21",35.5087,36.9321,35.1248,36.3047,103400.0],["2020-07-22",36.5856,36.9508,36.0987,36.108,120300.0],["2020-07-23",36.0799,36.4451,35.2091,35.8084,66800.0],["2020-07-24",35.8271,36.5575,35.7428,36.3702,92500.0],["2020-07-27",36.4077,36.9321,35.3308,35.5837,78400.0],["2020-07-28",35.5462,36.2485,35.5368,35.6398,51000.0],["2020-07-29",36.5294,36.6137,35.7522,36.3328,84800.0],["2020-07-30",35.0686,35.8458,33.5235,34.179,224400.0],["2020-07-31",33.767,34.2352,33.2895,33.9637,89800.0],["2020-08-03",33.9075,33.9075,32.8119,33.5704,149300.0],["2020-08-04",33.5048,34.3382,33.0272,33.9356,132500.0],["2020-08-05",34.076,34.076,32.2594,32.3249,134400.0],["2020-08-06",32.4748,33.7389,32.2407,32.9898,118500.0],["2020-08-07",32.9336,33.2801,32.559,33.149,58100.0],["2020-08-10",33.1771,34.1041,32.9336,33.9356,60200.0],["2020-08-11",34.0854,34.6566,33.6359,34.179,62900.0],["2020-08-12",34.4787,34.6753,34.1603,34.3757,58900.0],["2020-08-13",34.2727,34.6285,33.8794,34.3757,38400.0],["2020-08-14",34.2071,34.9001,33.973,34.1697,50100.0],["2020-08-17",34.2446,34.7034,34.1603,34.666,45400.0],["2020-08-18",34.6941,34.8813,34.1884,34.7222,49400.0],["2020-08-19",34.872,35.2653,34.4787,34.9282,73300.0],["2020-08-20",34.8342,34.9094,33.8009,33.8196,56100.0],["2020-08-21",33.6975,33.8854,33.0963,33.4157,43900.0],["2020-08-24",33.7821,34.1672,33.2935,34.1672,45100.0],["2020-08-25",34.3551,34.3551,33.1245,33.3875,55300.0],["2020-08-26",33.4157,34.0827,32.9178,33.1339,54400.0],["2020-08-27",33.3217,34.2142,33.1339,33.876,56600.0],["2020-08-28",34.186,34.3363,33.519,34.0733,46100.0],["2020-08-31",33.9699,34.2142,33.2748,33.3969,66400.0],["2020-09-01",33.256,34.6181,33.162,34.4021,124300.0],["2020-09-02",34.5618,36.6285,34.4021,36.2528,241000.0],["2020-09-03",36.2434,38.2444,35.7737,37.9344,219100.0],["2020-09-04",38.235,39.6347,37.7183,38.3007,233600.0],["2020-09-08",38.1128,38.1128,36.3937,37.1546,210900.0],["2020-09-09",37.5116,37.5116,35.7925,37.164,111800.0],["2020-09-10",36.9104,37.3331,36.4125,36.8728,94300.0],["2020-09-11",36.9198,36.9198,35.4073,35.6421,95400.0],["2020-09-14",35.7925,36.6098,35.3697,36.4595,133100.0],["2020-09-15",36.6567,37.4177,36.14,37.3519,159300.0],["2020-09-16",37.6243,38.6108,36.9198,37.6337,102700.0],["2020-09-17",37.3519,37.9813,37.0137,37.4271,73200.0],["2020-09-18",37.7934,38.0659,36.9292,37.3143,204700.0],["2020-09-21",36.807,36.8164,35.5388,36.5064,118600.0],["2020-09-22",36.7695,37.9531,36.1119,36.7131,249600.0],["2020-09-23",36.497,37.0043,34.8718,36.187,171400.0],["2020-09-24",36.1306,36.9198,35.4918,36.0273,139600.0],["2020-09-25",35.6985,35.6985,34.9751,35.2006,120500.0],["2020-09-28",35.6046,36.7037,35.2476,35.8676,101300.0],["2020-09-29",35.877,37.4365,35.6797,37.0325,132200.0],["2020-09-30",37.1264,37.5774,36.6379,37.3331,121400.0],["2020-10-01",37.1077,37.925,36.854,37.8686,120100.0],["2020-10-02",37.7183,39.9635,37.3613,39.5972,165400.0],["2020-10-05",39.5408,40.0763,38.8832,39.5032,124100.0],["2020-10-06",39.4938,40.546,39.3529,39.5596,150100.0],["2020-10-07",39.6629,39.9729,38.0283,38.1222,110000.0],["2020-10-08",38.2819,38.5168,37.1452,37.5868,88000.0],["2020-10-09",38.0377,38.6202,37.6243,37.7277,69100.0],["2020-10-12",37.8216,38.6577,37.8216,38.3947,78800.0],["2020-10-13",38.1598,38.3477,37.5774,38.2538,53200.0],["2020-10-14",38.2444,39.1556,37.5398,37.6995,78800.0],["2020-10-15",37.474,38.141,37.1922,37.9156,100400.0],["2020-10-16",37.7465,38.4511,37.7465,38.0095,64000.0],["2020-10-19",38.0377,39.2308,38.0377,38.7423,94500.0],["2020-10-20",39.0993,39.5126,38.498,39.1838,72100.0],["2020-10-21",39.259,39.5408,38.5544,38.7047,66300.0],["2020-10-22",38.8268,39.6159,38.3571,39.4468,42400.0],["2020-10-23",39.5314,40.0575,38.5168,39.1087,92600.0],["2020-10-26",39.0147,39.1556,37.784,38.235,98400.0],["2020-10-27",37.9813,38.6765,37.5774,38.3759,67900.0],["2020-10-28",37.6337,37.8404,36.4407,37.7559,144200.0],["2020-10-29",37.3049,41.3351,36.9667,40.3581,212400.0],["2020-10-30",40.4708,40.499,39.1462,39.475,116400.0],["2020-11-02",39.8038,39.8696,37.2204,38.1692,95500.0],["2020-11-03",38.4604,39.0993,37.9062,38.0095,94700.0],["2020-11-04",37.5022,37.8874,36.4595,37.5774,194900.0],["2020-11-05",37.7277,38.3571,37.1452,37.3895,169600.0],["2020-11-06",37.7935,37.7935,36.1776,36.3467,98100.0],["2020-11-09",37.8686,38.282,36.5628,36.7695,139900.0],["2020-11-10",36.8728,39.3529,36.8352,38.9584,121100.0],["2020-11-11",38.8926,39.118,37.831,38.7986,88100.0],["2020-11-12",38.7329,39.4375,37.8404,38.0941,82300.0],["2020-11-13",38.3853,39.0711,38.188,38.7798,95600.0],["2020-11-16",39.3059,40.7527,39.2214,40.6211,105000.0],["2020-11-17",40.1796,41.1848,39.5972,40.9312,73400.0],["2020-11-18",40.9593,41.1848,39.8884,39.9354,67100.0],["2020-11-19",39.9354,40.6419,39.2759,40.0296,35500.0],["2020-11-20",39.5962,40.397,39.4172,39.9071,55300.0],["2020-11-23",40.2274,41.4427,39.7469,41.2637,70000.0],["2020-11-24",41.4521,43.6943,41.2731,43.2892,108000.0],["2020-11-25",42.4696,43.1196,41.65,41.6971,87300.0],["2020-11-27",41.8478,42.3942,41.2543,41.7159,23100.0],["2020-11-30",41.7065,42.2906,40.8869,41.0847,77800.0],["2020-12-01",41.226,41.8384,40.5477,41.2543,80300.0],["2020-12-02",39.973,41.5181,39.973,40.7361,62700.0],["2020-12-03",40.8963,41.5369,40.4158,41.2166,58800.0],["2020-12-04",41.3391,42.3188,41.1507,42.1116,42600.0],["2020-12-07",42.0927,42.3471,41.1601,41.8761,67300.0],["2020-12-08",41.7442,42.1493,41.2825,41.8195,50700.0],["2020-12-09",41.9232,43.5247,41.9232,43.3928,107200.0],["2020-12-10",43.0914,44.1559,42.9972,43.9958,54100.0],["2020-12-11",43.7037,44.74,43.016,43.129,71300.0],["2020-12-14",43.4023,44.2973,42.1681,42.1775,54200.0],["2020-12-15",42.4696,43.6849,41.9326,43.2421,54400.0],["2020-12-16",43.4399,44.5516,43.2327,43.7226,58100.0],["2020-12-17",43.666,44.8719,43.5907,44.6081,67600.0],["2020-12-18",44.9379,45.1263,43.9392,44.0146,203600.0],["2020-12-21",43.553,44.2219,43.2233,43.6849,41700.0],["2020-12-22",44.7494,44.7494,43.5718,43.9581,40300.0],["2020-12-23",44.2313,44.4668,43.4211,44.024,83800.0],["2020-12-24",44.269,44.74,43.5247,44.6364,50400.0],["2020-12-28",45.2017,46.9822,44.7589,46.3604,89300.0],["2020-12-29",45.7387,46.53,44.3067,45.1169,58700.0],["2020-12-30",45.4466,45.8329,44.7966,45.098,51000.0],["2020-12-31",45.1357,45.164,43.7979,44.3349,69200.0],["2021-01-04",44.3349,44.9661,42.9689,43.9864,80400.0],["2021-01-05",44.3067,46.5771,43.5341,45.7481,98300.0],["2021-01-06",46.1249,46.9257,45.7104,46.53,118900.0],["2021-01-07",46.3981,46.9163,45.814,46.1626,47900.0],["2021-01-08",46.5488,46.5488,45.5502,46.2285,45200.0],["2021-01-11",46.0401,46.7655,45.7952,46.3887,39400.0],["2021-01-12",46.7184,47.1047,45.6068,46.8974,46100.0],["2021-01-13",45.277,48.7439,45.277,47.9714,82200.0],["2021-01-14",48.3012,49.5353,47.8678,49.0548,85100.0],["2021-01-15",48.8381,50.7317,48.7439,49.7331,102700.0],["2021-01-19",50.2136,50.7977,48.3011,49.5824,119700.0],["2021-01-20",49.4505,50.044,48.32,49.328,104800.0],["2021-01-21",49.036,49.507,48.433,48.9983,77000.0],["2021-01-22",48.6591,50.1665,48.4613,50.0534,73700.0],["2021-01-25",50.468,55.1313,50.0534,51.3818,213700.0],["2021-01-26",52.3616,56.8271,51.4571,56.6104,166300.0],["2021-01-27",54.9617,57.9576,54.2834,55.1031,223600.0],["2021-01-28",56.1676,56.5916,51.5985,54.0197,142200.0],["2021-01-29",53.7464,55.1125,53.7464,54.5472,130400.0],["2021-02-01",54.4624,55.951,51.8528,55.6306,162600.0],["2021-02-02",55.8002,57.4206,54.7545,56.8554,169100.0],["2021-02-03",56.5916,58.749,54.5661,58.5229,171300.0],["2021-02-04",58.2779,58.8337,56.7046,57.4489,137200.0],["2021-02-05",58.57,58.8809,57.5619,58.749,109900.0],["2021-02-08",59.0975,61.2361,58.9939,61.2078,126200.0],["2021-02-09",61.7919,63.9493,60.5013,63.1485,188400.0],["2021-02-10",63.45,65.2777,61.6883,62.4702,166700.0],["2021-02-11",62.2159,62.8942,61.01,62.2724,97600.0],["2021-02-12",61.7919,65.4473,61.3303,64.5617,205100.0],["2021-02-16",65.5038,65.7581,62.9036,63.6667,139000.0],["2021-02-17",63.1768,66.4082,63.0638,66.1444,222600.0],["2021-02-18",65.6922,65.6922,61.0288,61.3303,183600.0],["2021-02-19",61.3962,63.9022,60.0585,60.6049,394800.0],["2021-02-22",60.4259,65.1081,59.7947,64.6936,196800.0],["2021-02-23",63.8268,66.1256,62.9695,65.89,146000.0],["2021-02-24",66.3611,66.7473,64.7784,65.4473,114400.0],["2021-02-25",66.4176,67.7836,61.4151,62.5833,169100.0],["2021-02-26",59.578,61.9332,57.4583,60.1809,337800.0],["2021-03-01",60.7839,63.5442,60.1715,62.3666,130900.0],["2021-03-02",62.2347,62.3949,60.7745,60.8593,142000.0],["2021-03-03",61.0759,62.084,59.3142,59.3331,107600.0],["2021-03-04",59.3425,60.7839,57.3735,57.9293,140900.0],["2021-03-05",58.5511,61.2361,57.7692,60.8404,125300.0],["2021-03-08",60.7462,62.3855,59.2954,60.9064,75400.0],["2021-03-09",61.0006,64.1848,60.6237,62.3949,93600.0],["2021-03-10",62.6021,64.7784,62.2536,62.621,72800.0],["2021-03-11",62.6965,63.6591,61.092,62.687,109600.0],["2021-03-12",62.4794,63.5931,62.4511,62.8758,100600.0],["2021-03-15",62.47,63.8573,62.234,62.9985,90300.0],["2021-03-16",62.4322,62.989,60.4314,61.2053,71600.0],["2021-03-17",60.4691,62.5832,59.9028,62.4133,72600.0],["2021-03-18",61.9226,62.9324,60.4125,60.4125,58200.0],["2021-03-19",61.4129,61.8942,58.7042,59.8651,226200.0],["2021-03-22",59.3743,60.3087,58.2889,58.7325,64600.0],["2021-03-23",58.0813,58.8552,57.5811,57.968,84700.0],["2021-03-24",58.5815,58.9874,55.92,56.0805,87700.0],["2021-03-25",55.2405,57.5339,54.7875,57.0431,101200.0],["2021-03-26",57.1564,58.5721,56.7506,57.5339,77000.0],["2021-03-29",57.5245,58.9024,56.3542,56.5995,98900.0],["2021-03-30",56.4108,57.7321,56.0238,57.4301,89900.0],["2021-03-31",57.3168,59.0345,55.7312,55.8256,190500.0],["2021-04-01",56.0333,56.8355,55.3443,56.0521,134900.0],["2021-04-05",56.8827,58.8175,56.1654,57.8454,200900.0],["2021-04-06",57.6094,59.4309,57.6094,58.7891,119500.0],["2021-04-07",59.1761,59.4404,58.2795,59.1667,93400.0],["2021-04-08",60.4786,60.4786,58.2418,60.252,110400.0],["2021-04-09",59.8745,61.6017,59.0723,60.5352,119600.0],["2021-04-12",60.5163,62.5266,60.0633,61.2713,139000.0],["2021-04-13",60.1105,61.7338,59.799,60.3842,88300.0],["2021-04-14",60.6484,61.9414,60.6484,61.2619,114700.0],["2021-04-15",61.4884,61.5545,58.1757,59.4592,81900.0],["2021-04-16",59.884,60.6862,58.3644,60.2237,67100.0],["2021-04-19",60.4219,60.4219,59.2327,59.7518,67000.0],["2021-04-20",59.2894,60.0538,58.3644,59.2139,89400.0],["2021-04-21",59.3271,59.9311,58.3456,59.5064,111700.0],["2021-04-22",59.8085,61.0826,57.902,58.0436,144600.0],["2021-04-23",58.3833,59.2327,57.6472,58.0624,87500.0],["2021-04-26",58.1662,58.6759,57.5717,58.1285,57800.0],["2021-04-27",58.0058,58.3361,57.2413,58.3361,61700.0],["2021-04-28",58.2889,58.893,57.0431,58.7137,74600.0],["2021-04-29",59.1667,59.8368,58.3644,58.3739,117400.0],["2021-04-30",57.5528,58.3267,55.92,56.7222,121500.0],["2021-05-03",57.0054,57.7321,56.3919,56.8072,149700.0],["2021-05-04",57.4395,57.8642,55.7218,57.298,138100.0],["2021-05-05",57.2508,57.7793,54.7403,57.5717,188600.0],["2021-05-06",57.8737,58.4777,56.8449,58.2512,107200.0],["2021-05-07",58.1662,60.6296,57.6849,59.6386,135500.0],["2021-05-10",59.4781,61.6111,58.8835,60.1105,143800.0],["2021-05-11",59.2327,60.0444,57.8737,58.5532,135100.0],["2021-05-12",58.2889,60.9221,58.0247,58.4966,128300.0],["2021-05-13",58.5438,60.5069,58.5438,59.4687,114000.0],["2021-05-14",59.7141,62.5549,59.7141,61.8754,106500.0],["2021-05-17",61.8848,63.98,61.8093,63.8007,161900.0],["2021-05-18",63.8857,65.6411,63.3949,63.7252,212300.0],["2021-05-19",62.9607,62.9607,60.7805,62.2246,89000.0],["2021-05-20",62.0638,63.1228,60.6928,63.0093,87300.0],["2021-05-21",63.4348,65.0139,63.085,63.605,279800.0],["2021-05-24",63.8603,64.456,63.2079,63.9454,84700.0],["2021-05-25",63.4821,64.2953,63.2836,63.728,120400.0],["2021-05-26",64.0778,66.4511,64.0778,66.3565,102700.0],["2021-05-27",66.8293,67.5573,65.6852,65.9026,171900.0],["2021-05-28",65.9405,66.4227,64.7018,65.8932,85600.0],["2021-06-01",66.4889,68.3515,65.9783,68.03,130300.0],["2021-06-02",68.3799,71.1786,68.0112,70.9139,159000.0],["2021-06-03",70.5735,71.6703,68.6635,68.8243,159900.0],["2021-06-04",69.212,69.4673,67.6519,69.0229,64200.0],["2021-06-07",69.1552,70.7437,69.0323,70.1575,74700.0],["2021-06-08",70.5924,71.4339,69.732,71.2164,111000.0],["2021-06-09",71.4528,72.5024,70.6397,71.5852,96800.0],["2021-06-10",71.8972,72.0958,69.5902,70.3939,90800.0],["2021-06-11",70.7153,71.4056,69.1363,71.1124,101300.0],["2021-06-14",70.9044,71.3867,62.13,62.7068,319900.0],["2021-06-15",62.7919,63.5767,61.0805,62.7919,175100.0],["2021-06-16",62.6501,62.9148,60.1255,60.5888,134200.0],["2021-06-17",60.5794,60.967,58.1777,60.0877,206100.0],["2021-06-18",59.6055,59.6055,57.185,58.5465,200500.0],["2021-06-21",58.9153,60.2674,58.9153,60.0121,112900.0],["2021-06-22",60.9103,60.9103,59.0287,59.9364,62600.0],["2021-06-23",60.0782,61.1561,58.6221,58.7451,105800.0],["2021-06-24",59.2651,61.1372,58.537,60.967,94400.0],["2021-06-25",61.2034,62.2529,60.5605,61.7329,267100.0],["2021-06-28",61.8369,62.6784,61.6478,62.565,74400.0],["2021-06-29",62.4515,64.0683,61.5249,63.7658,95000.0],["2021-06-30",63.813,64.4276,63.2268,63.9549,74700.0],["2021-07-01",64.0872,64.3425,62.8203,63.5672,84800.0],["2021-07-02",63.5861,63.5861,61.7518,62.3853,70700.0],["2021-07-06",62.8203,62.8203,60.6456,61.5249,53900.0],["2021-07-07",61.6005,62.2246,59.6433,60.5983,58400.0],["2021-07-08",59.8419,62.0544,59.3597,60.7874,44900.0],["2021-07-09",61.3547,62.8108,60.4659,62.1584,108400.0],["2021-07-12",61.9409,62.9243,61.194,62.773,48700.0],["2021-07-13",62.3286,62.6879,60.9198,61.2601,91200.0],["2021-07-14",59.8891,60.8536,58.2534,58.5465,122600.0],["2021-07-15",58.4425,58.7545,57.9319,58.4992,82700.0],["2021-07-16",58.5087,58.8585,57.6955,57.705,65900.0],["2021-07-19",56.7689,58.5654,56.4947,58.1305,85500.0],["2021-07-20",58.3952,59.284,58.0265,58.972,87700.0],["2021-07-21",59.1138,60.7117,59.1138,59.2651,55900.0],["2021-07-22",59.3218,60.5132,57.8752,58.1967,41300.0],["2021-07-23",58.4047,59.0004,57.5159,58.6411,35700.0],["2021-07-26",58.7923,59.2651,58.3101,58.7451,85800.0],["2021-07-27",58.6032,58.6032,56.9108,57.4119,62200.0],["2021-07-28",57.8279,58.433,56.6933,58.2629,88200.0],["2021-07-29",58.4519,58.7545,57.2795,57.9414,45300.0],["2021-07-30",57.6483,58.764,55.3128,56.4002,84200.0],["2021-08-02",55.9936,57.4308,55.4547,55.7005,122200.0],["2021-08-03",56.7784,56.7784,55.2277,56.0598,80100.0],["2021-08-04",60.7496,64.2291,60.0877,62.4042,317000.0],["2021-08-05",62.442,64.56,61.8842,64.2291,94900.0],["2021-08-06",64.768,64.9004,64.04,64.6073,103000.0],["2021-08-09",64.352,67.2169,61.9693,64.3709,127900.0],["2021-08-10",64.6073,64.6073,62.6406,62.773,92400.0],["2021-08-11",61.3642,62.6784,60.2579,60.9481,86100.0],["2021-08-12",61.1278,61.1278,59.6244,59.6622,62500.0],["2021-08-13",59.9553,61.8936,59.1044,60.1255,41900.0],["2021-08-16",60.1066,61.1561,59.3691,59.6717,47700.0],["2021-08-17",59.0855,59.6811,58.868,59.3597,39800.0],["2021-08-18",59.4731,59.9648,58.6221,58.9153,43100.0],["2021-08-19",58.4037,58.9342,57.2479,57.7027,62200.0],["2021-08-20",57.409,60.7152,57.409,59.4552,61700.0],["2021-08-23",60.1089,60.772,59.3226,59.7963,45800.0],["2021-08-24",59.8721,60.8763,58.5647,60.8005,32800.0],["2021-08-25",61.2552,63.1972,60.9236,61.0657,51100.0],["2021-08-26",61.2836,62.1931,60.4594,60.7436,31700.0],["2021-08-27",61.2836,62.7804,61.2836,62.373,63400.0],["2021-08-30",62.5246,62.5246,61.0752,61.5962,39700.0],["2021-08-31",61.8141,61.9752,60.6299,61.8615,165700.0],["2021-09-01",62.0036,64.4288,60.8573,63.5857,77400.0],["2021-09-02",63.832,64.9972,63.813,64.7983,66000.0],["2021-09-03",64.5804,65.3288,64.2298,65.2151,66000.0],["2021-09-07",65.0161,65.3667,61.8425,62.231,92900.0],["2021-09-08",62.0699,63.2351,60.8573,63.0457,60000.0],["2021-09-09",62.6857,63.472,61.7194,62.6099,67500.0],["2021-09-10",63.093,63.1973,60.4215,60.5731,108900.0],["2021-09-13",60.8194,61.2836,59.2942,60.4121,69500.0],["2021-09-14",60.7626,60.8099,59.4268,59.6731,55900.0],["2021-09-15",59.55,60.3647,59.19,59.7015,62400.0],["2021-09-16",59.5689,60.6015,59.0195,59.3605,54900.0],["2021-09-17",59.6731,59.8815,58.6405,59.6921,349600.0],["2021-09-20",58.811,60.09,57.8732,59.8626,73700.0],["2021-09-21",60.2321,60.3552,59.4079,59.9289,33200.0],["2021-09-22",60.6963,61.2741,59.9573,60.6205,38000.0],["2021-09-23",60.9615,62.3067,60.3647,60.9899,48500.0],["2021-09-24",60.7436,62.1078,60.5352,62.0983,47900.0],["2021-09-27",62.1268,65.3477,62.051,64.4477,68400.0],["2021-09-28",64.3719,65.0067,62.2215,62.7994,47300.0],["2021-09-29",63.6046,63.9267,62.2689,62.392,57500.0],["2021-09-30",62.5246,62.5436,61.2552,61.672,70200.0],["2021-10-01",61.9468,63.4152,61.151,62.6857,106300.0],["2021-10-04",62.6857,63.2351,61.6247,63.0267,45900.0],["2021-10-05",62.9699,64.3719,62.7141,63.9646,68500.0],["2021-10-06",63.5478,64.8835,63.2257,64.533,46900.0],["2021-10-07",64.7414,66.0772,64.6751,65.0067,53000.0],["2021-10-08",65.234,65.5751,64.6562,65.2246,20400.0],["2021-10-11",65.253,65.7551,64.3909,64.4288,51500.0],["2021-10-12",64.7698,65.0351,63.472,63.4814,38200.0],["2021-10-13",63.5478,63.9741,62.752,62.7709,39100.0],["2021-10-14",63.2067,63.5857,62.0225,62.0415,47700.0],["2021-10-15",62.7046,63.9362,60.3363,60.4215,72100.0],["2021-10-18",60.3931,61.7289,60.1279,61.4731,48300.0],["2021-10-19",62.0036,62.7899,61.2078,62.7899,22900.0],["2021-10-20",62.6383,63.9835,61.0373,62.9888,23700.0],["2021-10-21",62.7709,63.3583,62.2025,63.2162,47100.0],["2021-10-22",63.7372,64.1825,63.0552,64.012,26400.0],["2021-10-25",62.3067,64.2109,62.3067,63.7467,39800.0],["2021-10-26",63.3299,63.9078,61.1984,61.1984,92800.0],["2021-10-27",61.4541,61.4541,59.3037,59.4931,114400.0],["2021-10-28",60.071,60.7815,59.3321,60.1373,59300.0],["2021-10-29",60.9331,61.5489,60.2036,60.8289,77200.0],["2021-11-01",61.2931,63.1972,59.9573,62.6952,76000.0],["2021-11-02",62.4583,64.4098,62.1267,63.8604,75400.0],["2021-11-03",66.7782,75.3327,66.3614,71.7802,371100.0],["2021-11-04",73.0875,74.3096,69.1655,70.3971,134100.0],["2021-11-05",70.937,73.978,70.1602,71.1265,175300.0],["2021-11-08",71.3918,72.3486,68.7487,69.156,119200.0],["2021-11-09",69.2034,71.2876,68.1234,68.7108,82500.0],["2021-11-10",63.7846,67.8297,60.3173,66.3045,473800.0],["2021-11-11",67.0624,67.2045,65.8782,66.4845,379900.0],["2021-11-12",67.1571,70.1981,66.8256,69.6107,244800.0],["2021-11-15",70.5771,73.8833,69.0613,73.4475,261600.0],["2021-11-16",73.1444,74.8401,72.216,72.3675,143600.0],["2021-11-17",72.4339,73.8833,71.7518,73.0023,117600.0],["2021-11-18",73.5241,73.6759,71.7878,72.1104,113500.0],["2021-11-19",72.1008,72.5088,70.2317,70.4404,224600.0],["2021-11-22",71.152,72.0724,70.3455,70.7156,90400.0],["2021-11-23",70.4689,71.2849,70.004,70.5448,144300.0],["2021-11-24",70.3835,70.9908,68.4574,70.1748,145100.0],["2021-11-26",68.6567,69.7952,67.6983,69.7478,41000.0],["2021-11-29",71.9016,77.3384,71.3039,75.5261,266700.0],["2021-11-30",76.0764,76.7216,73.4008,73.989,295800.0],["2021-12-01",74.2927,80.1279,73.2964,79.7104,348000.0],["2021-12-02",80.3651,82.6612,78.9513,81.2,334700.0],["2021-12-03",81.627,82.0066,77.8507,79.1601,138200.0],["2021-12-06",80.46,81.5511,79.5681,80.8111,233400.0],["2021-12-07",80.9059,84.4355,79.9002,83.5531,145100.0],["2021-12-08",84.2078,84.9194,81.0862,82.1678,101000.0],["2021-12-09",81.6555,83.8947,81.1716,81.4373,89500.0],["2021-12-10",81.4373,81.6745,79.1032,79.4163,104800.0],["2021-12-13",79.255,80.1469,77.7558,79.7009,131500.0],["2021-12-14",79.625,81.2095,78.7521,79.8148,133100.0],["2021-12-15",80.3177,82.2627,78.9134,81.9591,104900.0],["2021-12-16",82.5379,82.5474,80.7731,80.8964,153700.0],["2021-12-17",80.6308,80.6497,78.6952,79.995,388800.0],["2021-12-20",78.9513,80.5359,77.0347,79.0842,115300.0],["2021-12-21",79.4542,81.8927,78.6477,81.5985,83000.0],["2021-12-22",81.5986,82.2438,78.2208,82.2343,143800.0],["2021-12-23",82.5474,82.6707,81.2475,82.3956,54400.0],["2021-12-27",82.9364,84.037,81.276,82.016,147000.0],["2021-12-28",82.424,83.4488,81.9686,82.7372,144600.0],["2021-12-29",82.7371,84.3691,81.1906,82.5853,181500.0],["2021-12-30",82.3576,84.445,81.7219,82.016,104300.0],["2021-12-31",81.7788,83.0028,79.255,80.6402,198200.0],["2022-01-03",80.9439,83.1167,79.3404,79.8907,139000.0],["2022-01-04",79.8812,82.462,79.3214,81.3614,111000.0],["2022-01-05",78.9514,83.7524,78.9514,81.3803,117900.0],["2022-01-06",80.9344,81.3803,78.1828,78.458,67300.0],["2022-01-07",78.6857,80.7351,78.0025,78.9039,71100.0],["2022-01-10",79.4163,79.5206,77.5661,78.4105,72500.0],["2022-01-11",78.4959,80.2797,76.4654,80.052,96200.0],["2022-01-12",80.9534,82.424,79.0462,79.4922,139400.0],["2022-01-13",80.6213,82.4999,79.5111,79.9096,57800.0],["2022-01-14",79.2265,80.7257,77.993,79.9476,121300.0],["2022-01-18",79.1032,80.422,78.3252,79.2835,84600.0],["2022-01-19",79.3309,80.1848,76.1523,76.3611,110800.0],["2022-01-20",76.788,77.5376,73.1351,73.8847,71800.0],["2022-01-21",74.824,75.9056,72.4045,72.9453,135800.0],["2022-01-24",72.3381,76.0764,71.7593,75.8107,104200.0],["2022-01-25",74.5773,75.9626,73.2489,74.2642,159200.0],["2022-01-26",75.3743,76.048,72.3476,73.0023,86800.0],["2022-01-27",73.2395,74.0649,71.2849,71.6834,79300.0],["2022-01-28",72.1578,72.5848,69.2829,72.5089,129300.0],["2022-01-31",72.1199,73.0307,71.228,71.7878,104200.0],["2022-02-01",72.1009,73.5146,70.9243,73.3343,111100.0],["2022-02-02",73.8562,74.7576,71.8637,73.8941,104700.0],["2022-02-03",72.9643,74.3875,71.5695,72.4045,65600.0],["2022-02-04",72.0724,73.3438,70.7156,72.0534,47100.0],["2022-02-07",71.6549,72.9928,71.3987,72.5373,66500.0],["2022-02-08",72.8504,74.9853,72.3381,74.8999,55700.0],["2022-02-09",75.213,75.9056,73.6569,73.7992,54700.0],["2022-02-10",73.0117,74.3591,71.6264,73.1635,94400.0],["2022-02-11",73.5241,76.5319,73.0781,74.9284,77100.0],["2022-02-14",75.2889,75.8772,73.9131,74.7955,107700.0],["2022-02-15",75.1371,75.8202,74.008,74.4065,66400.0],["2022-02-16",74.6342,75.6495,74.1219,75.1656,83600.0],["2022-02-17",74.4255,75.4976,73.2015,73.4956,78800.0],["2022-02-18",73.7139,74.8145,72.8979,74.1788,60300.0],["2022-02-22",74.6722,76.0669,72.765,73.4861,92700.0],["2022-02-23",73.3248,73.6095,71.8447,73.1256,107200.0],["2022-02-24",70.6207,76.0195,69.3398,76.01,162500.0],["2022-02-25",75.6874,76.788,73.7518,74.6057,106600.0],["2022-02-28",73.7328,75.9531,73.2395,75.5356,98900.0],["2022-03-01",74.9568,75.3458,73.5146,74.7955,167500.0],["2022-03-02",74.6437,80.1279,74.6437,80.0804,116800.0],["2022-03-03",80.0615,80.6213,77.3478,77.7938,100900.0],["2022-03-04",77.8507,77.8507,75.2984,76.2188,47200.0],["2022-03-07",76.029,77.4522,74.7386,75.0992,107200.0],["2022-03-08",75.0422,75.6684,72.6512,74.3211,202000.0],["2022-03-09",75.4882,76.3326,74.5773,75.6115,107500.0],["2022-03-10",74.8703,75.3169,71.6015,73.559,105400.0],["2022-03-11",74.1766,74.1766,72.0956,72.6182,69400.0],["2022-03-14",72.6847,73.9961,72.2191,73.6635,82100.0],["2022-03-15",74.3287,75.621,73.711,75.412,91500.0],["2022-03-16",75.8871,79.7641,75.621,79.5455,89300.0],["2022-03-17",79.574,80.6003,74.9083,78.0251,67300.0],["2022-03-18",78.0061,79.9352,76.9419,79.2225,77200.0],["2022-03-21",79.8211,80.0777,78.1107,78.2722,41900.0],["2022-03-22",78.9754,79.5836,77.512,79.1369,44500.0],["2022-03-23",78.8613,82.9949,78.8613,82.8524,148100.0],["2022-03-24",83.3085,84.4108,82.4913,83.3465,98100.0],["2022-03-25",83.014,83.9737,81.7216,81.8927,74600.0],["2022-03-28",82.1682,82.2348,78.3482,79.0989,119700.0],["2022-03-29",80.1632,83.223,80.1632,81.8642,114100.0],["2022-03-30",81.9212,82.0447,80.9519,81.2845,48800.0],["2022-03-31",81.5506,83.3181,80.8664,81.332,79500.0],["2022-04-01",81.9402,85.2851,81.7216,85.0475,135400.0],["2022-04-04",85.9788,86.2163,83.223,84.3443,73000.0],["2022-04-05",84.9525,88.972,84.3443,88.4779,250300.0],["2022-04-06",87.1191,88.1358,84.2398,87.8888,192500.0],["2022-04-07",88.1738,91.1386,87.9553,90.6445,302200.0],["2022-04-08",90.578,92.7541,88.3164,88.858,208300.0],["2022-04-11",89.8938,91.2621,87.8507,88.2498,106100.0],["2022-04-12",89.0196,89.6087,87.1761,87.8317,152500.0],["2022-04-13",88.2784,89.1621,86.5774,88.7725,91200.0],["2022-04-14",89.0101,89.8083,88.3164,88.4399,108700.0],["2022-04-18",88.0408,88.8105,87.6322,88.1833,144600.0],["2022-04-19",87.8222,89.0005,87.1095,88.4114,91900.0],["2022-04-20",89.1051,91.3382,88.9055,90.4734,116700.0],["2022-04-21",90.9961,91.7943,89.3331,89.6942,134400.0],["2022-04-22",89.8843,90.1883,85.8932,86.1878,71600.0],["2022-04-25",85.7317,86.891,84.3633,85.8837,108900.0],["2022-04-26",85.5891,86.4539,85.0,85.4846,84000.0],["2022-04-27",85.5321,87.7747,84.7054,87.4041,117200.0],["2022-04-28",88.2118,90.3499,86.2638,89.1811,97100.0],["2022-04-29",89.1051,90.2644,86.0168,86.7865,123400.0],["2022-05-02",86.4824,87.8222,84.8575,86.2828,144900.0],["2022-05-03",86.6724,87.7652,85.228,87.4136,126800.0],["2022-05-04",87.9077,92.1554,86.5584,90.7395,141700.0],["2022-05-05",93.8373,97.7619,90.711,91.6232,464800.0],["2022-05-06",93.0296,95.3197,89.4567,91.0436,199400.0],["2022-05-09",90.3689,90.3689,87.138,88.2498,150700.0],["2022-05-10",88.2593,90.4259,86.8245,89.2856,135500.0],["2022-05-11",88.934,92.0889,88.7155,89.2666,104400.0],["2022-05-12",89.0576,91.3667,87.9173,91.2526,87600.0],["2022-05-13",91.9748,97.2297,91.6992,97.2202,222700.0],["2022-05-16",97.0872,98.8262,93.6283,93.7043,147200.0],["2022-05-17",94.379,95.8233,93.4002,93.9323,98400.0],["2022-05-18",92.8016,93.4097,88.5919,90.7965,188800.0],["2022-05-19",89.8831,90.8726,88.2086,89.2076,103300.0],["2022-05-20",90.0449,90.2827,85.183,86.5626,133800.0],["2022-05-23",87.5901,88.808,86.8195,87.6472,187700.0],["2022-05-24",88.3608,88.3608,86.0678,87.5806,97900.0],["2022-05-25",87.5806,89.1886,87.181,88.456,114700.0],["2022-05-26",90.14,93.0134,90.14,92.3283,109900.0],["2022-05-27",92.3284,93.9458,92.3284,92.9468,62300.0],["2022-05-31",91.9858,93.9268,91.3959,92.1571,110000.0],["2022-06-01",92.4235,92.8136,89.7214,90.7585,170800.0],["2022-06-02",90.7585,92.766,90.0734,91.9573,78800.0],["2022-06-03",91.1486,93.4415,91.0249,93.0514,74800.0],["2022-06-06",93.4796,94.098,91.1961,91.6814,78200.0],["2022-06-07",91.2627,93.6223,90.787,93.3654,71000.0],["2022-06-08",92.8802,96.5052,89.16,90.2066,364300.0],["2022-06-09",89.4835,90.2352,88.4369,88.4655,58700.0],["2022-06-10",87.5235,88.8936,85.9822,87.5616,114500.0],["2022-06-13",85.9061,86.8004,84.6882,86.6577,171800.0],["2022-06-14",87.0859,87.8851,85.2305,86.8099,162300.0],["2022-06-15",86.9907,91.5196,86.9907,90.5967,146200.0],["2022-06-16",89.2266,89.2742,86.7053,87.0288,190900.0],["2022-06-17",87.3142,88.7224,86.7338,88.6177,190700.0],["2022-06-21",89.5406,93.9173,87.9898,88.1896,201800.0],["2022-06-22",86.8195,88.6082,85.9727,86.2676,95600.0],["2022-06-23",86.1439,90.0163,84.7548,86.5245,172500.0],["2022-06-24",87.5521,90.9107,87.495,90.7299,366800.0],["2022-06-27",91.4435,92.7375,90.9392,92.5567,154200.0],["2022-06-28",92.8802,94.6404,91.2056,91.805,102300.0],["2022-06-29",91.7099,93.1847,90.6538,92.6614,73300.0],["2022-06-30",95.1446,95.5537,92.5377,95.2302,193500.0],["2022-07-01",95.6203,96.6194,93.8411,96.4291,146600.0],["2022-07-05",95.1732,99.5593,95.1446,96.9524,269700.0],["2022-07-06",96.8953,97.5803,94.6689,95.3159,188000.0],["2022-07-07",95.706,97.2473,94.6879,96.3244,157900.0],["2022-07-08",96.6574,98.2083,94.7355,97.4947,128800.0],["2022-07-11",96.1056,97.7706,95.725,95.9724,75700.0],["2022-07-12",95.9724,96.9143,94.7165,95.6013,64100.0],["2022-07-13",95.0875,97.7516,94.3074,97.5042,78100.0],["2022-07-14",96.9524,97.8277,94.8687,97.4662,115600.0],["2022-07-15",98.4747,100.996,97.6374,99.7782,167900.0],["2022-07-18",101.5669,103.0036,98.3035,98.5413,196400.0],["2022-07-19",98.998,100.625,98.0846,98.4081,102900.0],["2022-07-20",98.5603,99.6259,97.9894,98.8362,112900.0],["2022-07-21",98.8362,99.9019,96.372,97.8372,160100.0],["2022-07-22",97.6469,97.6469,93.8602,94.4311,125800.0],["2022-07-25",94.8687,96.8001,93.5177,96.5147,120900.0],["2022-07-26",96.4291,98.6364,95.7726,98.4366,92800.0],["2022-07-27",98.4366,100.0541,96.8382,99.5498,96800.0],["2022-07-28",99.6164,100.3681,98.0465,100.2253,95400.0],["2022-07-29",100.1112,100.663,99.0931,100.0731,102200.0],["2022-08-01",100.3966,101.3385,99.7211,101.1578,109500.0],["2022-08-02",101.3671,101.8428,99.6545,101.1863,111200.0],["2022-08-03",101.1863,101.1863,96.5337,96.9999,157600.0],["2022-08-04",98.4557,102.1663,95.2398,101.8333,236000.0],["2022-08-05",101.8333,103.974,99.3215,103.7362,181700.0],["2022-08-08",102.9845,105.601,101.7857,102.8799,253600.0],["2022-08-09",103.4983,104.0597,101.3766,101.8904,159300.0],["2022-08-10",103.0892,104.2024,102.1948,103.6125,126200.0],["2022-08-11",104.8209,105.2205,102.7562,103.2224,119700.0],["2022-08-12",103.3746,105.9626,102.8609,104.7923,117600.0],["2022-08-15",105.1158,107.8845,104.5449,107.7323,188800.0],["2022-08-16",107.6181,108.541,106.4288,108.3126,96100.0],["2022-08-17",107.8655,110.558,107.8655,108.5315,185100.0],["2022-08-18",108.3791,110.303,108.3791,109.1601,124500.0],["2022-08-19",108.8363,109.0553,106.6075,108.2076,80000.0],["2022-08-22",106.8933,108.4172,106.4551,108.1029,80500.0],["2022-08-23",108.2838,109.0648,106.8075,108.6077,101800.0],["2022-08-24",108.2838,109.0458,107.3123,108.141,57900.0],["2022-08-25",108.2362,109.9602,108.141,109.6649,60000.0],["2022-08-26",109.6173,109.6173,107.7981,108.2838,85600.0],["2022-08-29",107.1218,107.198,104.0169,105.4074,96100.0],["2022-08-30",105.7408,105.7408,103.0549,103.674,111200.0],["2022-08-31",103.5978,105.255,102.9977,104.255,178000.0],["2022-09-01",103.7216,104.055,101.6167,102.5215,169100.0],["2022-09-02",102.7025,103.4644,99.6451,100.55,91000.0],["2022-09-06",101.4167,109.2744,99.7213,107.0933,310900.0],["2022-09-07",107.179,108.3505,103.3978,104.1883,171500.0],["2022-09-08",104.1883,110.4745,102.9406,110.4078,164400.0],["2022-09-09",110.4078,111.446,107.9505,108.3124,157800.0],["2022-09-12",109.1029,109.7792,108.1695,109.3029,175600.0],["2022-09-13",108.8839,110.9316,106.8456,107.5885,145600.0],["2022-09-14",107.979,110.4744,107.979,109.8839,140700.0],["2022-09-15",109.0553,109.6268,107.0552,107.8648,169800.0],["2022-09-16",107.1885,108.1886,105.4074,106.3599,860500.0],["2022-09-19",105.8075,106.6742,102.1787,104.0455,178400.0],["2022-09-20",104.5693,104.8169,102.1596,103.2835,104300.0],["2022-09-21",103.5406,105.1027,102.2167,102.5406,124700.0],["2022-09-22",102.5406,102.7501,99.0546,99.6547,148900.0],["2022-09-23",98.8546,99.4261,95.7496,97.9974,126800.0],["2022-09-26",97.464,99.3404,96.7973,98.7022,131300.0],["2022-09-27",99.8261,100.55,95.7115,96.0544,230500.0],["2022-09-28",95.9592,98.2831,95.2543,97.4259,145000.0],["2022-09-29",97.3688,99.1403,95.1877,99.0451,96200.0],["2022-09-30",99.3594,102.5787,98.8641,101.1119,183300.0],["2022-10-03",100.9595,103.5407,98.8546,103.2263,136100.0],["2022-10-04",103.9312,106.6456,103.8264,106.6361,219900.0],["2022-10-05",105.7408,105.7408,102.9025,103.7407,158900.0],["2022-10-06",103.1025,105.3598,103.1025,103.7978,97400.0],["2022-10-07",103.7597,104.1597,100.9595,102.1977,115800.0],["2022-10-10",102.0834,102.1025,99.6832,100.0452,178400.0],["2022-10-11",101.9024,102.5501,95.2353,96.6449,343500.0],["2022-10-12",92.8447,95.9877,91.2731,91.4065,907500.0],["2022-10-13",90.6445,97.9022,89.7397,97.8641,359700.0],["2022-10-14",98.6355,99.3213,93.1399,93.8447,229700.0],["2022-10-17",94.7781,97.3783,94.7781,96.3306,223300.0],["2022-10-18",97.9498,99.4356,96.5306,97.6736,185800.0],["2022-10-19",97.1402,97.664,95.5877,97.1402,114900.0],["2022-10-20",96.9688,97.4069,94.9019,96.0449,110700.0],["2022-10-21",96.5878,99.2927,96.0735,98.9213,132000.0],["2022-10-24",99.9023,101.7691,98.9784,99.5689,133600.0],["2022-10-25",99.4451,103.5121,99.4356,103.274,130200.0],["2022-10-26",103.6835,106.2647,103.5883,104.436,106800.0],["2022-10-27",105.6551,106.3313,104.1502,104.3788,146200.0],["2022-10-28",105.2456,107.0171,104.2169,107.0171,114700.0],["2022-10-31",106.8266,109.0553,105.836,106.7218,178000.0],["2022-11-01",107.1695,107.1695,101.7215,102.2834,183200.0],["2022-11-02",101.3119,103.3406,99.8546,99.9308,134300.0],["2022-11-03",103.1502,111.0079,100.9119,105.7503,261200.0],["2022-11-04",107.8171,107.8267,102.9406,105.1598,138300.0],["2022-11-07",105.0645,107.198,104.5312,106.3885,123000.0],["2022-11-08",106.4456,108.5791,105.1979,107.8457,123100.0],["2022-11-09",107.6743,107.9695,104.3979,104.8455,77900.0],["2022-11-10",107.6457,110.4745,107.6267,109.8173,141700.0],["2022-11-11",110.3697,110.3697,108.0743,108.1981,129500.0],["2022-11-14",108.2553,110.1887,105.8075,106.2361,138700.0],["2022-11-15",107.6647,109.9982,106.6742,109.7601,93900.0],["2022-11-16",109.0363,113.1223,109.0363,112.9985,113500.0],["2022-11-17",111.4921,114.5716,111.4921,114.4381,119200.0],["2022-11-18",115.7061,115.7061,113.4466,114.2856,83100.0],["2022-11-21",113.704,117.4604,113.704,116.364,136800.0],["2022-11-22",116.2019,117.4986,115.5059,117.1077,119800.0],["2022-11-23",116.3259,119.1384,116.3259,118.738,66800.0],["2022-11-25",119.0145,119.8821,117.6606,119.6533,44500.0],["2022-11-28",118.5473,119.6628,116.8026,116.8216,97500.0],["2022-11-29",116.3068,117.9371,115.6394,115.6394,94000.0],["2022-11-30",116.5737,119.4149,115.3629,119.2338,153300.0],["2022-12-01",118.7475,119.8726,117.7369,118.1183,117400.0],["2022-12-02",116.9742,118.4901,116.1829,117.2697,141100.0],["2022-12-05",116.1066,116.1066,110.0143,111.8639,138600.0],["2022-12-06",112.6552,112.7029,109.8903,111.8162,75700.0],["2022-12-07",112.2929,113.151,110.8056,111.0726,89200.0],["2022-12-08",110.777,112.1404,109.3755,110.6245,81800.0],["2022-12-09",110.6531,112.6266,108.546,111.3491,200600.0],["2022-12-12",111.2632,112.2453,110.4433,111.5588,58700.0],["2022-12-13",113.7517,115.3629,109.0799,109.3564,135000.0],["2022-12-14",110.1573,111.5779,108.6128,110.2622,61500.0],["2022-12-15",109.8713,109.8713,106.1434,106.4294,103900.0],["2022-12-16",105.9146,106.4104,104.0173,105.7144,190700.0],["2022-12-19",105.1042,105.5046,103.3309,104.208,74100.0],["2022-12-20",104.1127,105.1614,103.5406,103.5501,52100.0],["2022-12-21",103.6169,105.5904,102.9304,104.6847,63700.0],["2022-12-22",103.9696,104.0554,100.8138,103.8266,68200.0],["2022-12-23",104.3796,104.618,103.0734,104.3415,38500.0],["2022-12-27",104.5417,105.3044,103.1116,103.6169,34700.0],["2022-12-28",103.4357,104.1222,101.4145,101.5194,63500.0],["2022-12-29",102.673,103.5502,101.6243,103.2737,83600.0],["2022-12-30",102.7397,103.6169,100.5946,101.424,92800.0],["2023-01-03",102.1772,102.1772,97.372,98.0299,135500.0],["2023-01-04",99.0024,99.6698,95.9896,96.7237,129100.0],["2023-01-05",95.8942,96.7237,93.6537,95.2936,87100.0],["2023-01-06",96.0944,97.8487,95.3031,95.9038,122000.0],["2023-01-09",95.7131,98.7259,95.2936,97.3339,123000.0],["2023-01-10",97.7343,99.2503,97.4674,98.9356,80100.0],["2023-01-11",98.9547,100.7757,97.8392,98.4017,93400.0],["2023-01-12",99.0596,100.2323,96.7333,100.0511,72100.0],["2023-01-13",100.0893,100.9378,99.1359,99.6888,94200.0],["2023-01-17",100.0702,103.1688,99.2217,103.0639,89300.0],["2023-01-18",102.8828,103.5406,98.6591,98.8689,158800.0],["2023-01-19",98.2206,99.2407,95.0076,95.0934,120300.0],["2023-01-20",96.39,98.2682,95.3603,97.4578,113900.0],["2023-01-23",97.086,97.086,91.4513,92.0234,465600.0],["2023-01-24",92.0615,94.2067,89.8496,92.1569,232900.0],["2023-01-25",92.3666,94.8073,91.4513,93.2914,102900.0],["2023-01-26",93.3772,93.5202,90.1833,90.3263,223800.0],["2023-01-27",89.8782,91.2702,87.1324,87.2373,320500.0],["2023-01-30",87.4756,91.6802,86.9608,89.9926,225400.0],["2023-01-31",90.5742,93.2628,90.4598,92.9958,118300.0],["2023-02-01",92.5096,94.4546,92.0997,93.3105,119100.0],["2023-02-02",93.0054,93.7491,92.0806,92.8338,162200.0],["2023-02-03",92.2045,93.5488,91.6229,92.5954,128900.0],["2023-02-06",92.0139,93.034,91.213,91.9662,102200.0],["2023-02-07",91.9948,92.3094,90.4407,91.1558,128700.0],["2023-02-08",91.1558,91.5467,90.1833,90.946,119500.0],["2023-02-09",91.8994,92.1569,89.7161,90.5933,92100.0],["2023-02-10",90.7458,91.4704,90.0975,91.1558,100300.0],["2023-02-13",91.3274,91.9566,90.3168,91.7183,112300.0],["2023-02-14",91.4799,91.9662,90.5456,91.5276,78900.0],["2023-02-15",91.0318,92.7289,89.8782,92.3571,106500.0],["2023-02-16",91.8422,94.2067,91.499,93.0435,158000.0],["2023-02-17",93.2914,93.9302,92.195,93.0721,73000.0],["2023-02-21",92.7575,92.7861,91.2892,91.5085,102900.0],["2023-02-22",92.0425,92.748,90.6505,91.6992,145700.0],["2023-02-23",95.3413,101.4908,95.3413,101.3001,353200.0],["2023-02-24",100.4706,102.6063,99.2407,99.4123,150300.0],["2023-02-27",99.6316,99.6793,94.6453,94.9408,116900.0],["2023-02-28",95.694,98.9165,95.3508,96.7142,158000.0],["2023-03-01",96.3519,96.7809,93.3868,94.7788,95000.0],["2023-03-02",94.3688,95.9896,93.463,95.3127,73400.0],["2023-03-03",95.2459,96.8763,93.7205,96.8286,68500.0],["2023-03-06",97.0574,97.0574,93.1198,94.4832,97000.0],["2023-03-07",94.3116,94.5499,91.2797,91.5181,199900.0],["2023-03-08",91.9376,92.9673,91.3655,92.2236,99200.0],["2023-03-09",92.7391,92.7391,90.6199,91.0017,117700.0],["2023-03-10",90.5912,92.6818,88.157,90.1808,123900.0],["2023-03-13",89.2262,92.0422,87.7752,89.8085,93200.0],["2023-03-14",91.7177,92.51,89.7989,90.324,68000.0],["2023-03-15",88.4339,88.873,86.7538,88.5675,91200.0],["2023-03-16",87.527,89.8276,86.5724,89.2453,103300.0],["2023-03-17",88.4625,88.7011,86.8492,88.3861,292900.0],["2023-03-20",88.873,90.2094,88.5198,88.9398,95300.0],["2023-03-21",90.2285,91.0685,88.7966,90.8299,145300.0],["2023-03-22",90.8203,90.8776,88.0234,88.1093,145100.0],["2023-03-23",88.4911,89.9898,88.4243,89.4457,99200.0],["2023-03-24",89.0066,90.429,87.9565,90.133,79100.0],["2023-03-27",90.7822,91.3263,89.6176,90.0089,184600.0],["2023-03-28",90.0948,91.6031,86.6201,90.4671,89200.0],["2023-03-29",91.0113,91.479,89.8944,90.2285,155700.0],["2023-03-30",90.4862,90.9444,89.2548,90.2667,81400.0],["2023-03-31",90.9635,92.615,90.3526,92.3286,245000.0],["2023-04-03",92.3286,94.4955,91.4695,94.3905,190700.0],["2023-04-04",94.4096,94.4096,89.0734,90.8776,130700.0],["2023-04-05",90.5721,92.3095,90.2858,92.09,105500.0],["2023-04-06",91.6413,91.6413,90.5053,91.479,98400.0],["2023-04-10",91.0972,92.7295,90.5435,92.3763,173100.0],["2023-04-11",92.6532,93.4932,91.8322,92.4145,80000.0],["2023-04-12",92.9682,94.1519,92.2332,92.7486,71300.0],["2023-04-13",92.9968,93.7892,90.5722,93.4837,130400.0],["2023-04-14",93.4073,93.6269,91.6031,92.7677,80800.0],["2023-04-17",92.5673,93.3214,92.3286,93.2832,61600.0],["2023-04-18",93.5314,94.7819,92.7391,94.7246,69400.0],["2023-04-19",94.7437,95.2783,94.0469,94.5337,92000.0],["2023-04-20",94.5146,94.9251,93.77,94.8583,165900.0],["2023-04-21",95.0397,95.2401,93.7891,94.0851,100400.0],["2023-04-24",94.066,94.4669,92.5004,93.2164,100100.0],["2023-04-25",92.5577,93.5123,91.7272,92.7677,102300.0],["2023-04-26",92.195,92.5004,91.3836,92.3763,114100.0],["2023-04-27",92.3477,94.9346,92.1281,93.9991,159000.0],["2023-04-28",93.6841,94.8678,91.7749,94.1996,254100.0],["2023-05-01",93.8846,95.0397,92.9014,93.0255,78500.0],["2023-05-02",92.8536,94.1423,89.7894,91.584,107700.0],["2023-05-03",92.1854,93.2259,90.8299,91.0876,86100.0],["2023-05-04",91.269,99.2399,91.269,95.9943,273200.0],["2023-05-05",96.0324,97.2448,94.8392,96.7579,129900.0],["2023-05-08",97.6457,98.2471,96.6052,96.8248,108000.0],["2023-05-09",96.252,96.5766,94.4669,94.5051,90800.0],["2023-05-10",95.4597,96.4811,93.7223,94.6197,73600.0],["2023-05-11",93.98,95.4119,93.1305,95.1065,80500.0],["2023-05-12",95.6888,97.1016,95.0778,96.8248,62900.0],["2023-05-15",96.9298,97.3784,95.6888,96.5575,59000.0],["2023-05-16",96.0515,96.777,94.6865,96.6434,102200.0],["2023-05-17",96.9107,97.3211,95.2879,97.1207,75800.0],["2023-05-18",96.4421,97.761,95.6584,97.4265,61500.0],["2023-05-19",98.3918,99.1755,97.2736,98.6881,98200.0],["2023-05-22",99.2711,101.6221,98.43,100.7237,100700.0],["2023-05-23",100.5135,102.7595,99.1181,102.4345,125300.0],["2023-05-24",101.9566,101.9566,97.2927,97.4647,118000.0],["2023-05-25",96.7766,96.7766,94.2344,94.7027,100700.0],["2023-05-26",94.7314,94.7314,89.5036,90.335,148900.0],["2023-05-30",90.3637,91.7113,89.3889,91.4819,123600.0],["2023-05-31",91.0709,91.243,89.3124,90.8511,254600.0],["2023-06-01",91.4628,93.4125,90.4975,92.5141,84500.0],["2023-06-02",93.4698,96.6428,92.581,96.2701,106700.0],["2023-06-05",95.2188,95.2188,92.17,93.7183,103000.0],["2023-06-06",93.5654,96.5568,92.9824,95.5342,88400.0],["2023-06-07",95.6489,98.7454,95.2188,97.7323,104700.0],["2023-06-08",97.3023,98.516,96.2988,97.761,97600.0],["2023-06-09",97.4074,97.8088,95.7444,96.8722,90100.0],["2023-06-12",97.0538,97.9426,95.5724,96.5759,96300.0],["2023-06-13",96.5377,98.8123,96.5377,98.5351,200000.0],["2023-06-14",98.6307,100.2746,97.6272,100.0834,211400.0],["2023-06-15",100.3701,100.3701,97.092,97.4552,98500.0],["2023-06-16",98.2102,98.7359,97.0729,98.086,222200.0],["2023-06-20",98.1146,98.7645,95.9643,97.3501,124200.0],["2023-06-21",96.92,99.6629,95.9643,99.3475,199700.0],["2023-06-22",99.9018,99.9687,96.7479,98.1624,145300.0],["2023-06-23",97.6846,98.6307,93.0875,93.8808,449300.0],["2023-06-26",93.8808,97.5317,92.8677,96.9869,109900.0],["2023-06-27",96.9295,99.4049,96.9104,98.7072,70500.0],["2023-06-28",98.1338,100.0261,96.6906,99.2902,85900.0],["2023-06-29",98.8314,101.4023,98.4492,100.5709,104100.0],["2023-06-30",101.4406,102.5014,101.0965,101.5744,103000.0],["2023-07-03",101.4119,102.5779,101.4119,102.511,57900.0],["2023-07-05",102.2147,102.3772,100.351,101.4883,106000.0],["2023-07-06",101.2016,101.3163,100.265,100.7716,76100.0],["2023-07-07",101.1634,102.4345,101.0487,101.4979,63600.0],["2023-07-10",101.1634,102.4345,100.5517,102.1956,81600.0],["2023-07-11",102.6352,103.6769,102.2911,103.266,54100.0],["2023-07-12",104.5658,105.6648,104.0974,104.7665,146200.0],["2023-07-13",105.0436,107.0315,102.3007,106.4581,107600.0],["2023-07-14",105.5119,106.1714,104.2408,106.0758,108000.0],["2023-07-17",106.4103,106.4199,104.69,106.1809,66300.0],["2023-07-18",106.2574,108.5607,106.2574,107.691,126900.0],["2023-07-19",108.5129,109.7554,107.0029,109.0386,78800.0],["2023-07-20",109.2679,109.2679,107.8535,108.1306,72400.0],["2023-07-21",108.5703,109.44,108.1593,108.2453,70400.0],["2023-07-24",107.9968,108.8474,107.6528,108.3218,45000.0],["2023-07-25",108.3791,109.5738,108.2931,108.8379,62400.0],["2023-07-26",108.9717,110.7493,108.7805,108.943,65200.0],["2023-07-27",109.6693,110.0516,107.1558,107.3374,60600.0],["2023-07-28",107.6432,109.6693,107.6432,108.8379,66600.0],["2023-07-31",108.9047,110.5964,108.7901,108.9621,70800.0],["2023-08-01",108.2071,109.9847,107.28,109.1341,73100.0],["2023-08-02",108.1497,109.1819,107.7674,108.0159,90100.0],["2023-08-03",109.9274,116.3021,107.3565,116.1109,229100.0],["2023-08-04",115.6331,117.1049,114.3906,115.1647,98700.0],["2023-08-07",114.8589,117.621,113.6452,117.124,83400.0],["2023-08-08",116.5983,118.0415,114.7538,116.6366,81600.0],["2023-08-09",116.3403,118.1466,114.8398,117.965,102400.0],["2023-08-10",118.5098,119.4273,116.9137,118.0702,70900.0],["2023-08-11",117.8981,118.7678,116.4932,117.9459,49500.0],["2023-08-14",117.9459,118.5098,116.1205,118.1466,56600.0],["2023-08-15",117.8217,117.8217,115.7477,115.9102,58700.0],["2023-08-16",115.8815,116.9806,114.3906,114.792,65000.0],["2023-08-17",114.5241,116.0548,112.7256,112.7256,59200.0],["2023-08-18",111.8646,114.9834,111.2906,113.7684,88200.0],["2023-08-21",113.7492,114.5624,112.7639,112.8117,55000.0],["2023-08-22",112.716,113.7397,111.5967,111.7594,66900.0],["2023-08-23",112.1994,114.9451,111.7498,114.6007,102100.0],["2023-08-24",114.4668,115.3182,112.9265,113.2135,94300.0],["2023-08-25",113.2326,114.4476,112.3716,113.8449,78000.0],["2023-08-28",114.3328,115.146,113.0891,113.6918,72100.0],["2023-08-29",113.6918,115.6722,112.5725,114.8877,72400.0],["2023-08-30",114.4859,116.8298,114.4859,115.9209,66000.0],["2023-08-31",115.9305,117.0211,114.6772,114.7059,82500.0],["2023-09-01",115.6435,115.6435,113.7684,114.1606,60800.0],["2023-09-05",113.4431,113.711,110.8314,111.0418,71500.0],["2023-09-06",111.0992,111.3862,109.779,110.2478,82500.0],["2023-09-07",110.3817,110.3817,108.4301,108.7649,79300.0],["2023-09-08",109.5303,109.6451,108.0857,108.2292,67900.0],["2023-09-11",108.7267,109.5877,105.5888,106.0097,113600.0],["2023-09-12",105.3974,106.3828,104.8138,104.9478,71300.0],["2023-09-13",104.8808,105.6175,103.3884,104.5173,103300.0],["2023-09-14",105.2348,105.8758,105.053,105.474,106000.0],["2023-09-15",105.5218,106.2393,103.0344,103.1492,226200.0],["2023-09-18",103.6563,104.2303,102.1543,102.336,94500.0],["2023-09-19",102.4317,102.7952,101.5516,101.5611,96700.0],["2023-09-20",102.0777,102.0777,99.5234,99.6669,95900.0],["2023-09-21",98.8537,99.5617,96.7203,96.8543,104500.0],["2023-09-22",96.8925,98.4328,96.2802,96.3089,97500.0],["2023-09-25",96.1942,97.8492,96.1942,97.5527,159400.0],["2023-09-26",95.9167,97.5335,95.7445,96.6629,104900.0],["2023-09-27",97.4761,100.9393,97.4761,100.4131,117300.0],["2023-09-28",100.2218,101.829,99.0451,101.4272,132300.0],["2023-09-29",102.2404,104.6703,100.7766,100.9106,129000.0],["2023-10-02",100.9106,101.1306,98.4711,99.1694,99400.0],["2023-10-03",98.672,98.9781,97.0552,97.9831,85000.0],["2023-10-04",97.9736,99.1216,96.8638,98.9303,56900.0],["2023-10-05",98.7581,98.7581,96.9212,97.0073,61300.0],["2023-10-06",96.3472,97.8301,95.7541,97.2369,50000.0],["2023-10-09",96.8447,97.9353,96.3377,97.8205,43500.0],["2023-10-10",98.2032,100.0113,98.2032,98.8059,49700.0],["2023-10-11",99.8295,100.1931,98.0406,98.1266,58600.0],["2023-10-12",98.1267,98.1267,92.4822,92.6066,172900.0],["2023-10-13",92.951,94.4243,91.3916,94.1564,109700.0],["2023-10-16",95.0653,97.1604,94.3478,96.4333,63700.0],["2023-10-17",95.6201,98.5763,95.6201,98.4137,80800.0],["2023-10-18",97.6387,98.1362,95.7637,96.1272,51000.0],["2023-10-19",95.668,97.3422,95.0557,95.1992,88800.0],["2023-10-20",95.6202,95.6202,92.9128,93.5442,128600.0],["2023-10-23",93.1328,94.0225,92.2909,92.7214,78700.0],["2023-10-24",93.5633,94.5295,91.6117,92.1378,91900.0],["2023-10-25",91.229,93.0467,91.229,91.6021,102400.0],["2023-10-26",92.0326,92.6258,90.942,91.6308,96000.0],["2023-10-27",92.2239,94.386,89.1243,89.7557,84200.0],["2023-10-30",90.8272,92.0326,90.1575,91.1907,76400.0],["2023-10-31",91.5925,91.5925,90.1097,90.5593,79000.0],["2023-11-01",90.148,90.4732,87.8424,90.0332,155900.0],["2023-11-02",94.1277,97.0839,92.8267,93.1232,199800.0],["2023-11-03",94.3191,94.4147,90.4062,91.9752,119200.0],["2023-11-06",91.6882,92.4822,91.0568,92.0039,124200.0],["2023-11-07",92.1474,93.9938,91.0759,93.0658,117800.0],["2023-11-08",93.592,94.0321,91.2481,92.5014,77800.0],["2023-11-09",93.4294,93.4294,90.301,90.8846,103100.0],["2023-11-10",91.3821,91.4203,89.8227,90.7411,78600.0],["2023-11-13",89.9662,90.1384,87.0292,88.3589,131100.0],["2023-11-14",90.5593,91.5543,89.7079,91.4299,133200.0],["2023-11-15",91.449,92.2431,89.8801,90.081,159900.0],["2023-11-16",89.4679,90.8186,88.5292,89.4967,142500.0],["2023-11-17",90.445,90.7228,89.0273,90.2917,121400.0],["2023-11-20",90.6557,90.9622,87.897,87.9161,104300.0],["2023-11-21",87.1785,87.9353,86.3739,86.7571,201400.0],["2023-11-22",87.3605,89.4392,87.2456,88.8453,110200.0],["2023-11-24",88.4334,89.6595,88.1748,88.2226,40700.0],["2023-11-27",88.1748,88.2131,86.7954,87.8299,96100.0],["2023-11-28",87.4276,88.9411,86.4122,88.7782,151800.0],["2023-11-29",88.8261,88.8644,84.87,85.052,213400.0],["2023-11-30",85.9333,86.0865,81.3353,81.8526,293200.0],["2023-12-01",81.9963,85.234,81.9005,85.1286,166800.0],["2023-12-04",85.6267,87.6958,85.6267,87.6766,183300.0],["2023-12-05",86.9295,89.4009,86.5751,88.3089,178500.0],["2023-12-06",87.9449,88.0311,79.1226,80.2817,504700.0],["2023-12-07",81.1534,83.7493,80.9522,82.8009,264700.0],["2023-12-08",82.8201,85.4447,82.6572,84.3431,162900.0],["2023-12-11",83.7588,87.7245,83.7588,87.5521,327700.0],["2023-12-12",87.5425,88.625,86.7954,88.4334,187000.0],["2023-12-13",88.6824,93.3857,87.9257,92.9355,215900.0],["2023-12-14",93.654,96.5564,92.7248,92.9738,206600.0],["2023-12-15",94.3436,95.0142,92.5524,93.2899,437400.0],["2023-12-18",94.3053,95.4931,93.0026,95.1962,149100.0],["2023-12-19",95.4931,97.725,94.0658,96.5947,106900.0],["2023-12-20",96.5372,97.2173,94.018,94.0275,112700.0],["2023-12-21",94.8322,95.3111,93.2133,94.6118,83000.0],["2023-12-22",94.746,95.7422,94.5735,94.8609,72900.0],["2023-12-26",95.474,97.6484,94.5161,97.0353,65200.0],["2023-12-27",97.1694,98.1082,96.5755,96.8054,103100.0],["2023-12-28",96.1062,97.8208,96.1062,96.7671,101600.0],["2023-12-29",96.7671,97.1694,94.0467,94.3724,156900.0],["2024-01-02",93.5198,97.4089,93.4049,93.9796,227000.0],["2024-01-03",93.8264,93.8264,90.2534,90.627,130900.0],["2024-01-04",91.1251,92.9834,90.2342,91.719,123800.0],["2024-01-05",91.3262,93.0984,89.1901,89.2859,122900.0],["2024-01-08",88.7303,91.8052,88.7303,91.5466,142300.0],["2024-01-09",90.5982,90.7611,88.4238,90.6749,114500.0],["2024-01-10",90.6749,91.1155,89.8128,91.1155,91400.0],["2024-01-11",90.5024,90.809,87.7916,87.9544,178000.0],["2024-01-12",89.3051,89.6404,86.9295,87.5042,91700.0],["2024-01-16",87.3797,89.2572,86.3547,87.7437,209800.0],["2024-01-17",86.6038,88.3568,86.3739,87.2839,100200.0],["2024-01-18",87.3414,87.3414,84.6114,84.8221,149100.0],["2024-01-19",85.5118,86.4505,83.5385,86.3452,167500.0],["2024-01-22",87.1211,88.9315,84.6592,85.6746,133100.0],["2024-01-23",86.6708,86.8433,84.1899,84.2952,209900.0],["2024-01-24",85.1957,85.1957,81.4503,82.0825,374500.0],["2024-01-25",83.0691,84.5922,81.297,84.2952,318700.0],["2024-01-26",85.1286,86.6134,84.4102,84.8317,199700.0],["2024-01-29",84.8796,85.4352,83.778,85.1574,131600.0],["2024-01-30",84.7934,85.7608,84.2665,84.8892,76800.0],["2024-01-31",84.9658,84.9658,81.2875,81.3737,135900.0],["2024-02-01",81.4407,81.6514,77.6953,80.2625,645700.0],["2024-02-02",80.2146,81.3258,79.592,80.5978,148100.0],["2024-02-05",79.592,79.592,77.8773,78.203,165900.0],["2024-02-06",77.8486,81.1533,77.8486,80.9618,299900.0],["2024-02-07",81.0384,81.3736,79.8697,80.5211,118400.0],["2024-02-08",80.3295,82.1687,80.0613,81.9676,131100.0],["2024-02-09",82.207,82.207,80.0901,81.843,201800.0],["2024-02-12",82.322,85.0137,82.2454,84.5156,133600.0],["2024-02-13",82.1687,83.2895,80.3295,81.3258,164200.0],["2024-02-14",82.5519,83.1554,81.3641,82.2837,151600.0],["2024-02-15",83.1745,86.2589,83.0979,86.2589,351800.0],["2024-02-16",85.6938,87.3797,84.7455,87.0636,179100.0],["2024-02-20",85.9237,88.0119,85.6363,87.8874,159300.0],["2024-02-21",87.9927,88.9985,86.5367,87.964,288000.0],["2024-02-22",86.7379,86.7379,72.5897,74.8887,1168100.0],["2024-02-23",75.1856,77.0439,74.1606,76.3926,733300.0],["2024-02-26",75.3485,76.2393,72.81,74.5343,532000.0],["2024-02-27",74.6971,75.5783,73.2794,75.3101,282400.0],["2024-02-28",74.927,78.5095,74.4672,77.475,436100.0],["2024-02-29",81.5174,83.2128,79.9847,81.594,314900.0],["2024-03-01",81.594,82.6477,79.7931,82.4178,227200.0],["2024-03-04",82.5231,82.5231,79.7835,80.3487,324600.0],["2024-03-05",79.8123,80.933,78.931,79.3142,159400.0],["2024-03-06",80.1954,80.2529,78.3371,78.931,111700.0],["2024-03-07",79.3142,80.6456,79.3142,80.4636,158500.0],["2024-03-08",81.4216,81.4216,78.0402,79.1322,222500.0],["2024-03-11",79.3621,82.3028,79.3621,81.594,169500.0],["2024-03-12",81.1246,82.3315,80.4828,82.1687,208800.0],["2024-03-13",82.0538,82.9159,80.32,81.5652,128000.0],["2024-03-14",81.4501,82.0353,78.534,79.3782,171800.0],["2024-03-15",78.8889,80.2799,78.8889,80.2319,240600.0],["2024-03-18",79.9153,80.7307,78.7546,79.2343,122500.0],["2024-03-19",79.004,80.299,78.1599,80.1551,163800.0],["2024-03-20",80.0592,81.0568,79.6659,80.4237,106100.0],["2024-03-21",80.9513,81.4789,80.4621,81.0856,160600.0],["2024-03-22",81.2487,81.4309,79.7043,79.9153,207300.0],["2024-03-25",80.2894,81.1432,78.8218,78.841,197900.0],["2024-03-26",79.8961,80.3086,78.6395,79.57,100800.0],["2024-03-27",80.3278,82.9082,80.0113,82.3039,181400.0],["2024-03-28",83.0713,83.196,82.3135,82.6204,134600.0],["2024-04-01",83.3303,83.3303,81.1719,81.8722,197200.0],["2024-04-02",81.4885,81.4885,78.4669,79.3398,167300.0],["2024-04-03",78.9657,80.0496,78.6683,79.4549,116000.0],["2024-04-04",80.2511,80.9801,79.3302,79.3782,129200.0],["2024-04-05",79.0136,79.0136,77.1239,77.5556,102700.0],["2024-04-08",78.3325,78.486,76.4524,76.7018,97600.0],["2024-04-09",76.9704,78.4381,76.7306,78.3421,89200.0],["2024-04-10",76.2318,76.8841,75.0135,76.4141,162700.0],["2024-04-11",76.6826,77.4213,74.4284,74.5723,168500.0],["2024-04-12",73.8912,74.8217,73.5939,74.438,145200.0],["2024-04-15",74.9848,76.251,74.7258,74.9464,151000.0],["2024-04-16",74.3517,76.1455,73.6898,75.8577,201800.0],["2024-04-17",76.4237,78.0544,74.3517,74.6107,129600.0],["2024-04-18",74.4764,76.6251,74.3421,76.2126,182800.0],["2024-04-19",75.8193,77.6227,75.7617,76.5004,275100.0],["2024-04-22",76.7402,77.4692,75.215,77.239,107900.0],["2024-04-23",77.0663,77.0663,75.4836,76.3181,196800.0],["2024-04-24",75.4452,75.7905,73.6514,74.7258,273500.0],["2024-04-25",73.92,76.4428,73.6418,75.9536,220100.0],["2024-04-26",75.9632,77.6995,75.9632,77.2582,167800.0],["2024-04-29",77.7186,78.7259,77.0664,78.2175,276500.0],["2024-04-30",77.6707,78.0352,74.6298,75.2438,318900.0],["2024-05-01",75.2246,76.1647,74.6682,75.0615,164200.0],["2024-05-02",76.1646,80.2606,75.0327,78.9081,279300.0],["2024-05-03",79.0424,79.4932,76.0399,77.3349,157200.0],["2024-05-06",78.1407,78.1887,75.1862,75.3876,136900.0],["2024-05-07",75.685,77.7474,75.3109,77.5076,154600.0],["2024-05-08",76.6443,79.1287,76.6443,78.8697,179400.0],["2024-05-09",78.9465,80.4717,78.3901,80.3758,123400.0],["2024-05-10",80.1552,80.1552,78.9753,79.6851,98900.0],["2024-05-13",80.1935,80.8074,78.064,78.6971,143300.0],["2024-05-14",79.6947,80.2799,77.2774,79.1096,174700.0],["2024-05-15",79.4837,79.7331,76.8169,77.0376,201800.0],["2024-05-16",77.5852,78.7188,76.9511,77.6524,118000.0],["2024-05-17",77.883,78.0943,76.3939,76.5188,102800.0],["2024-05-20",76.7013,77.4122,75.3564,75.5197,176000.0],["2024-05-21",75.1162,77.3642,75.0393,76.9319,132700.0],["2024-05-22",76.6437,77.1048,75.1066,75.4044,142000.0],["2024-05-23",75.2603,75.2603,72.7721,73.0603,158200.0],["2024-05-24",73.0699,73.214,71.9171,72.2726,133600.0],["2024-05-28",72.359,73.3197,71.4848,72.4455,174100.0],["2024-05-29",71.5809,72.4167,71.5328,71.6865,209400.0],["2024-05-30",72.2918,73.8097,71.8306,73.4926,179100.0],["2024-05-31",73.8865,74.7511,73.1468,74.5686,207600.0],["2024-06-03",75.1642,76.0096,71.8787,73.0315,404000.0],["2024-06-04",72.6568,73.5311,71.7442,73.1084,160600.0],["2024-06-05",73.6752,73.6752,70.6298,71.1293,218200.0],["2024-06-06",70.5241,71.5809,70.1687,70.38,139700.0],["2024-06-07",69.5346,71.0236,69.035,70.2647,131100.0],["2024-06-10",69.6595,70.3992,68.0359,70.2935,179600.0],["2024-06-11",69.9957,71.1197,68.4298,71.0621,220900.0],["2024-06-12",72.7337,72.8297,71.1293,72.0035,223000.0],["2024-06-13",71.504,71.6577,70.2263,71.2446,222800.0],["2024-06-14",70.4376,71.8979,69.6595,71.5905,232200.0],["2024-06-17",71.3023,72.2822,70.7354,71.8498,253400.0],["2024-06-18",71.6865,72.3782,69.3328,70.4184,272900.0],["2024-06-20",69.9381,71.0045,69.0543,69.5442,141400.0],["2024-06-21",69.4962,71.3215,68.9582,71.1581,475900.0],["2024-06-24",71.4368,72.7145,70.5914,70.8027,163700.0],["2024-06-25",70.8411,70.8411,68.6219,70.3512,245500.0],["2024-06-26",70.0534,70.6874,69.4673,70.0726,133700.0],["2024-06-27",70.1783,71.0621,69.6787,70.8411,124200.0],["2024-06-28",71.1581,71.5809,70.063,71.4752,306100.0],["2024-07-01",71.5713,72.1188,69.9861,70.1014,118700.0],["2024-07-02",70.1014,70.5625,69.3905,70.1398,96300.0],["2024-07-03",70.6586,71.0909,69.4577,69.5634,74900.0],["2024-07-05",69.525,70.6586,69.0543,70.6586,70700.0],["2024-07-08",70.9564,71.5809,67.3058,67.7477,206600.0],["2024-07-09",67.8726,67.8726,66.153,67.0464,298200.0],["2024-07-10",67.1233,67.6709,66.4892,67.594,123600.0],["2024-07-11",68.6796,72.2533,68.3914,71.8883,282200.0],["2024-07-12",72.359,73.2717,72.0036,73.118,114300.0],["2024-07-15",73.3005,74.2035,72.2341,73.5695,180100.0],["2024-07-16",74.2131,75.1738,73.4734,74.6166,167500.0],["2024-07-17",74.4053,78.8821,74.4053,78.2961,287200.0],["2024-07-18",78.2384,80.3231,75.9712,76.855,188600.0],["2024-07-19",77.0376,77.9406,75.8944,76.6821,162000.0],["2024-07-22",76.5957,76.759,74.9721,76.6149,118900.0],["2024-07-23",76.2402,78.1039,75.8463,77.4507,118500.0],["2024-07-24",77.3162,78.69,76.5572,76.8166,92200.0],["2024-07-25",76.6533,78.5843,76.6533,77.8061,137200.0],["2024-07-26",78.6707,79.055,77.5756,78.9878,134800.0],["2024-07-29",79.1607,79.1607,75.8944,76.3459,130900.0],["2024-07-30",76.6725,78.7764,75.4428,78.152,184500.0],["2024-07-31",78.6035,79.4393,76.9991,78.3441,201200.0],["2024-08-01",79.5354,83.9833,77.2873,82.7056,274500.0],["2024-08-02",80.4576,82.8401,79.5738,81.7545,209300.0],["2024-08-05",79.055,81.1878,78.421,79.2856,178600.0],["2024-08-06",79.5065,80.5441,78.6419,78.9013,117700.0],["2024-08-07",79.6795,81.1589,79.2568,80.4192,182900.0],["2024-08-08",80.669,82.4366,80.496,81.0629,136600.0],["2024-08-09",80.9476,81.3414,79.372,80.8035,113400.0],["2024-08-12",81.1781,81.5432,78.9589,79.1607,149600.0],["2024-08-13",79.8812,82.4847,79.4009,81.793,128000.0],["2024-08-14",81.8986,83.3877,81.5144,83.2916,164100.0],["2024-08-15",84.1659,86.3947,84.1659,84.579,188700.0],["2024-08-16",84.5982,86.5799,83.5208,83.7709,119500.0],["2024-08-19",84.1557,84.8772,83.7709,84.5982,76800.0],["2024-08-20",84.7137,84.7137,82.5203,84.0306,95800.0],["2024-08-21",84.0306,85.1658,83.2129,85.0504,86200.0],["2024-08-22",85.0792,85.6756,84.4635,85.464,150100.0],["2024-08-23",85.6179,87.7247,85.464,87.6381,173700.0],["2024-08-26",88.2346,89.0042,87.7151,88.3789,147700.0],["2024-08-27",88.1287,88.1287,86.2721,86.9166,123700.0],["2024-08-28",86.907,87.4746,85.9931,86.5799,120800.0],["2024-08-29",87.0802,87.5996,85.6468,86.9455,153400.0],["2024-08-30",86.8878,87.3111,85.8584,86.1855,122200.0],["2024-09-03",85.3486,86.1759,84.4058,85.0984,128400.0],["2024-09-04",85.0503,86.8781,83.6843,83.8767,190100.0],["2024-09-05",83.8767,84.8483,83.6843,84.5694,108600.0],["2024-09-06",85.1658,86.628,84.4154,85.666,136200.0],["2024-09-09",85.2235,85.3293,78.9705,79.7016,317400.0],["2024-09-10",80.2019,80.2019,76.7098,76.9311,270500.0],["2024-09-11",76.4116,79.3842,75.2957,78.6915,364400.0],["2024-09-12",79.1725,81.3274,78.4126,80.2596,201200.0],["2024-09-13",81.0773,82.2221,81.0773,81.7411,192500.0],["2024-09-16",81.9527,83.3091,80.8945,81.818,237000.0],["2024-09-17",82.2221,83.0686,81.1735,81.2601,193400.0],["2024-09-18",81.4044,82.7319,80.7694,81.0388,217200.0],["2024-09-19",81.9239,82.3375,80.6444,81.8661,205900.0],["2024-09-20",82.2221,82.3568,79.4323,80.654,702100.0],["2024-09-23",80.9138,81.3659,79.5958,80.3462,162400.0],["2024-09-24",80.3462,80.4135,78.451,78.5088,143800.0],["2024-09-25",78.7396,78.7589,77.1812,78.1336,136600.0],["2024-09-26",78.8743,79.8171,78.73,78.8455,143700.0],["2024-09-27",79.7497,81.2312,79.2399,79.49,118700.0],["2024-09-30",79.6535,80.7214,79.5766,80.0864,234800.0],["2024-10-01",80.0672,81.5391,79.5477,80.0095,257200.0],["2024-10-02",79.8459,80.9041,79.1725,80.1826,130700.0],["2024-10-03",80.0961,80.2885,77.287,77.3736,208400.0],["2024-10-04",77.7584,78.4222,76.8445,77.3063,129400.0],["2024-10-07",77.3063,77.4987,75.7478,76.9984,206300.0],["2024-10-08",76.9599,76.9599,74.3914,76.1519,193500.0],["2024-10-09",75.719,77.1331,75.719,76.7098,191800.0],["2024-10-10",76.5944,77.8065,76.2384,76.7291,188400.0],["2024-10-11",77.0561,77.4794,76.2962,76.402,140900.0],["2024-10-14",76.402,77.6526,75.9306,76.6136,139600.0],["2024-10-15",76.3154,77.9123,76.123,77.1042,143900.0],["2024-10-16",77.8546,78.0951,76.8349,77.3736,89900.0],["2024-10-17",77.1908,78.5665,76.6136,78.4703,163200.0],["2024-10-18",64.5405,65.6853,56.8542,59.5093,3398000.0],["2024-10-21",59.644,60.1731,56.3924,56.4309,968500.0],["2024-10-22",56.0653,57.4698,54.353,55.315,1033800.0],["2024-10-23",55.7094,56.1134,55.1418,55.4593,821200.0],["2024-10-24",55.3534,55.796,54.757,55.4015,398300.0],["2024-10-25",55.6998,55.9884,54.4299,55.1899,363300.0],["2024-10-28",55.6901,56.681,55.2476,56.4597,282400.0],["2024-10-29",55.9114,55.9499,54.2087,54.4973,261700.0],["2024-10-30",54.4684,55.4015,54.0163,54.1702,441300.0],["2024-10-31",55.7094,57.3832,46.0894,46.2144,1737400.0],["2024-11-01",46.7916,48.0038,43.7517,43.7902,1024100.0],["2024-11-04",43.9441,45.9739,43.9441,44.7041,912000.0],["2024-11-05",44.5021,45.3679,43.7132,45.1659,518900.0],["2024-11-06",44.579,47.2919,44.579,46.4549,544400.0],["2024-11-07",46.2625,47.8595,45.897,47.2053,480800.0],["2024-11-08",47.1861,49.264,47.1861,48.9658,830900.0],["2024-11-11",48.6291,51.2842,48.6291,49.6776,928400.0],["2024-11-12",49.3409,50.024,48.706,48.8792,524800.0],["2024-11-13",49.0427,49.3987,48.1962,48.6194,387300.0],["2024-11-14",48.9561,49.5622,48.2731,48.5136,302500.0],["2024-11-15",48.9379,49.0054,47.829,47.8772,273900.0],["2024-11-18",48.1375,48.4172,46.9129,47.0575,235900.0],["2024-11-19",46.6911,46.8165,44.2032,44.5889,418900.0],["2024-11-20",44.3575,45.5436,44.1647,44.9554,348500.0],["2024-11-21",44.9457,45.4086,44.5118,45.0807,303800.0],["2024-11-22",44.8975,45.6304,43.3547,43.8754,439800.0],["2024-11-25",44.589,46.72,44.589,44.8011,768400.0],["2024-11-26",44.8879,44.8879,41.9275,42.8339,649800.0],["2024-11-27",43.2871,44.6372,42.9786,44.3479,492500.0],["2024-11-29",44.3575,44.7047,43.615,44.6275,299200.0],["2024-12-02",44.425,45.0132,43.8272,44.1357,454600.0],["2024-12-03",44.1357,44.8686,43.6729,43.7114,232200.0],["2024-12-04",43.7114,44.2322,43.1811,44.1743,263200.0],["2024-12-05",44.2804,44.9072,43.1039,44.6179,345400.0],["2024-12-06",45.0807,45.5629,42.7857,42.8918,372600.0],["2024-12-09",43.2486,45.4568,43.2486,44.8204,396800.0],["2024-12-10",44.6854,44.9361,43.6536,44.5697,545700.0],["2024-12-11",44.6372,45.3893,43.2196,43.5861,418100.0],["2024-12-12",43.8079,45.0325,43.5668,44.965,214100.0],["2024-12-13",44.6757,45.2254,43.1714,43.5572,188900.0],["2024-12-16",43.5282,44.0007,42.7279,42.8532,516400.0],["2024-12-17",42.5832,42.9786,41.9854,42.2554,252400.0],["2024-12-18",42.4386,42.9207,40.7028,41.0789,222800.0],["2024-12-19",41.2718,41.995,40.2882,40.3075,295600.0],["2024-12-20",39.4878,39.4878,37.4532,38.5718,1451700.0],["2024-12-23",38.6778,38.7646,37.27,38.4271,630100.0],["2024-12-24",38.5428,38.5814,37.27,38.4271,279600.0],["2024-12-26",37.9835,38.8707,37.8389,38.8321,311700.0],["2024-12-27",38.456,39.1889,37.54,38.08,262400.0],["2024-12-30",37.7907,37.9932,36.8746,37.4821,261800.0],["2024-12-31",37.8485,38.2632,37.4725,37.9642,244600.0],["2025-01-02",38.3307,38.6489,37.5689,37.781,280000.0],["2025-01-03",37.8967,37.8967,36.3057,36.8553,592000.0],["2025-01-06",37.2892,38.8225,37.0096,37.1542,464500.0],["2025-01-07",37.3375,37.8196,35.216,35.2642,440400.0],["2025-01-08",35.0232,35.3992,34.136,35.3028,576600.0],["2025-01-10",34.7724,34.7724,32.8053,33.4128,457000.0],["2025-01-13",33.4706,35.8235,33.3646,35.351,498500.0],["2025-01-14",35.3414,35.7753,34.1649,35.0232,246500.0],["2025-01-15",35.5921,35.7753,34.0299,34.0492,201100.0],["2025-01-16",34.0492,34.7724,33.6346,34.6278,248100.0],["2025-01-17",34.9846,35.1389,34.2999,34.7628,186200.0],["2025-01-21",34.7628,35.1003,34.3385,34.5217,274000.0],["2025-01-22",34.3096,34.3289,33.3742,34.136,411500.0],["2025-01-23",34.2131,34.7821,33.6346,34.6857,436800.0],["2025-01-24",34.5989,35.3607,34.0492,34.8978,345700.0],["2025-01-27",35.3124,36.7492,34.8978,35.9103,351200.0],["2025-01-28",35.7464,36.0453,34.7628,34.811,269400.0],["2025-01-29",34.7628,34.9653,34.2806,34.541,304300.0],["2025-01-30",34.946,35.1581,34.3481,34.7724,381200.0],["2025-01-31",34.9557,35.1678,34.3289,34.8399,367400.0],["2025-02-03",33.8756,34.2035,33.0271,33.3067,421400.0],["2025-02-04",33.2874,33.4417,32.1881,32.2653,444100.0],["2025-02-05",32.2171,33.2296,31.9567,32.5931,421100.0],["2025-02-06",33.1331,33.1428,32.1592,32.6028,248400.0],["2025-02-07",32.4292,32.7088,31.6288,31.7445,313000.0],["2025-02-10",32.0435,32.0628,31.2528,31.4746,307700.0],["2025-02-11",31.4938,32.0049,30.9635,31.9856,323300.0],["2025-02-12",31.5324,31.6096,30.6742,30.7031,258900.0],["2025-02-13",30.9345,31.3203,30.732,31.2142,265500.0],["2025-02-14",31.5131,32.7088,31.3395,31.9663,352300.0],["2025-02-18",31.8699,32.4003,31.1274,31.571,379300.0],["2025-02-19",31.9085,31.9085,31.0695,31.3974,291700.0],["2025-02-20",31.2624,31.5613,30.9731,31.0888,353100.0],["2025-02-21",31.4745,31.6288,30.761,31.0406,422600.0],["2025-02-24",31.002,32.3328,30.626,31.6578,619800.0],["2025-02-25",31.7638,32.2074,31.0599,31.4263,803100.0],["2025-02-26",30.356,33.1042,30.192,31.0695,1074100.0],["2025-02-27",31.9953,32.1303,30.3945,32.0724,942700.0],["2025-02-28",31.9471,32.5256,31.2142,31.571,434500.0],["2025-03-03",31.5035,31.5517,30.7031,31.3106,487000.0],["2025-03-04",31.137,33.2681,30.9249,31.2142,456400.0],["2025-03-05",31.2913,32.4003,31.1853,32.2653,753600.0],["2025-03-06",32.1399,33.1331,31.6578,33.0078,332700.0],["2025-03-07",32.8921,34.2228,32.5353,32.7956,427100.0],["2025-03-10",32.5449,34.0106,32.111,32.3521,338800.0],["2025-03-11",32.1688,33.2585,29.9799,30.3078,683800.0],["2025-03-12",30.1728,30.3174,28.7745,29.4303,544800.0],["2025-03-13",29.0735,30.2692,28.7938,29.7292,428700.0],["2025-03-14",30.1551,30.4359,29.4097,29.8841,266600.0],["2025-03-17",29.5162,31.4136,29.5162,31.3846,391500.0],["2025-03-18",31.0264,31.0264,30.1648,30.5617,325700.0],["2025-03-19",30.4262,30.9005,29.0515,29.4581,257300.0],["2025-03-20",29.4388,29.855,29.0903,29.2936,288600.0],["2025-03-21",29.0128,29.3323,28.5869,28.6062,422900.0],["2025-03-24",28.5385,29.0806,28.0835,28.3836,302400.0],["2025-03-25",28.5094,28.6256,27.735,27.9286,356900.0],["2025-03-26",27.8802,28.4901,27.8802,28.0448,217200.0],["2025-03-27",27.9189,28.674,27.9189,28.674,257600.0],["2025-03-28",28.5481,29.0515,28.0641,28.2868,238000.0],["2025-03-31",28.0835,28.5965,27.8124,28.4417,389600.0],["2025-04-01",28.4126,28.4997,26.9896,27.6188,467100.0],["2025-04-02",27.6091,27.735,27.1057,27.3865,263100.0],["2025-04-03",27.1445,27.4542,25.5665,26.0215,409900.0],["2025-04-04",25.5472,26.3894,24.8017,26.2248,519900.0],["2025-04-07",25.0147,26.6314,24.3177,26.1473,584400.0],["2025-04-08",26.8153,27.1057,25.3148,25.6633,442500.0],["2025-04-09",25.1986,28.7224,25.1986,27.8995,659500.0],["2025-04-10",27.735,27.8608,26.7185,27.1251,280200.0],["2025-04-11",27.2025,27.4445,26.3603,27.3961,296500.0],["2025-04-14",27.5898,27.7059,26.0893,26.2829,384400.0],["2025-04-15",25.9344,26.583,25.9247,26.2442,524500.0],["2025-04-16",26.3603,26.8153,25.7892,25.886,305800.0],["2025-04-17",25.915,27.0864,25.8957,27.0089,315200.0],["2025-04-21",26.9412,27.5414,26.3797,27.1832,377700.0],["2025-04-22",27.2219,28.3255,27.1445,27.7059,379400.0],["2025-04-23",27.8415,28.6934,27.067,27.493,311900.0],["2025-04-24",27.493,28.1125,27.1154,28.0448,257100.0],["2025-04-25",28.0448,28.2964,27.3477,28.2577,252100.0],["2025-04-28",28.4513,28.7321,27.8511,28.4901,367500.0],["2025-04-29",28.4901,28.6449,27.7253,28.6062,343000.0],["2025-04-30",28.3352,28.674,27.8318,28.5288,350900.0],["2025-05-01",29.3904,31.6363,29.1871,29.8841,648500.0],["2025-05-02",30.3487,31.2974,30.2907,30.8715,381200.0],["2025-05-05",30.8715,31.7137,30.3778,30.9973,629400.0],["2025-05-06",30.8909,31.3362,30.0486,31.0845,466600.0],["2025-05-07",31.2103,31.4233,30.3294,30.5811,347900.0],["2025-05-08",30.9489,32.372,30.552,31.8783,425100.0],["2025-05-09",32.4301,32.6721,31.8202,31.8396,489800.0],["2025-05-12",32.6914,33.8725,31.8783,32.4882,405500.0],["2025-05-13",32.5462,32.5462,31.5588,31.8396,346900.0],["2025-05-14",31.8589,32.1687,30.9393,31.4814,410300.0],["2025-05-15",31.4814,31.9654,31.3071,31.3749,292400.0],["2025-05-16",31.5012,31.8996,30.7627,31.8607,475300.0],["2025-05-19",31.8121,31.8121,30.8988,31.7441,534100.0],["2025-05-20",31.6664,32.1133,30.8793,31.0931,300100.0],["2025-05-21",30.6753,30.7239,30.034,30.1603,368300.0],["2025-05-22",30.1117,30.5393,29.5287,29.5579,258800.0],["2025-05-23",29.1401,29.7425,28.9069,29.655,291000.0],["2025-05-27",30.0146,30.4712,29.6745,29.6939,274800.0],["2025-05-28",29.6745,29.9368,29.072,29.1012,307200.0],["2025-05-29",29.2275,29.8008,28.9749,29.2761,318400.0],["2025-05-30",29.2372,29.2761,28.5376,28.5862,304200.0],["2025-06-02",28.4793,28.6542,27.9061,28.3822,343400.0],["2025-06-03",28.4502,29.0623,27.9644,28.7417,218600.0],["2025-06-04",28.7903,29.3441,28.7903,29.004,310800.0],["2025-06-05",28.8194,28.8194,26.6429,26.6526,427100.0],["2025-06-06",26.9733,27.702,26.9733,27.5174,310900.0],["2025-06-09",27.8283,28.2461,27.4494,28.1976,253400.0],["2025-06-10",28.4793,29.1789,28.2073,28.6445,187400.0],["2025-06-11",28.7708,29.1303,27.6631,27.7603,216200.0],["2025-06-12",27.4785,28.3433,27.2259,28.2753,290200.0],["2025-06-13",27.9546,28.8097,27.8283,28.4113,272600.0],["2025-06-16",28.6931,28.9652,28.1878,28.8972,214800.0],["2025-06-17",28.664,29.2761,28.5376,28.9457,221500.0],["2025-06-18",28.8097,29.7425,28.732,29.6162,275500.0],["2025-06-20",30.0534,30.0631,28.2073,28.6834,350900.0],["2025-06-23",28.4988,29.0332,28.0712,28.6348,302200.0],["2025-06-24",28.6445,29.4024,28.6445,29.1789,200600.0],["2025-06-25",29.0429,29.4024,28.4988,29.0332,297800.0],["2025-06-26",29.0721,29.8785,28.8583,28.936,463900.0],["2025-06-27",28.9263,29.1692,28.5862,28.9652,625300.0],["2025-06-30",28.9166,29.3052,28.6931,29.1206,247700.0],["2025-07-01",29.1304,31.6858,29.004,31.0737,275800.0],["2025-07-02",31.268,32.2785,30.8891,31.9384,343400.0],["2025-07-03",32.1231,32.434,31.5012,31.6664,118400.0],["2025-07-07",31.3069,31.783,30.3546,30.4712,280200.0],["2025-07-08",30.5684,31.472,30.5295,31.1708,269000.0],["2025-07-09",31.1222,31.4526,29.7716,30.3449,195700.0],["2025-07-10",30.3449,31.3457,30.3352,30.617,173900.0],["2025-07-11",30.2866,30.4032,29.8008,30.1797,137800.0],["2025-07-14",30.034,30.4032,28.8389,29.0623,183400.0],["2025-07-15",29.2081,29.4413,28.3336,28.4308,243800.0],["2025-07-16",28.3919,29.1012,28.081,29.0526,186800.0],["2025-07-17",29.1984,30.2478,29.1984,30.0631,224600.0],["2025-07-18",30.2769,30.2963,28.7223,29.1789,164200.0],["2025-07-21",29.1789,30.0146,29.0526,29.2664,204300.0],["2025-07-22",29.4607,30.9279,29.1984,30.7142,255800.0],["2025-07-23",30.9668,31.6567,30.6267,31.5692,221200.0],["2025-07-24",31.5304,31.6761,30.7336,30.7725,173400.0],["2025-07-25",30.7725,31.0445,30.3741,30.9376,141700.0],["2025-07-28",30.7627,30.8696,29.898,30.0923,165900.0],["2025-07-29",30.0923,30.3158,29.5676,29.8591,181900.0],["2025-07-30",30.034,30.3838,28.1781,28.5376,318400.0],["2025-07-31",29.2275,30.8502,27.3036,27.4785,366900.0],["2025-08-01",27.4785,27.8575,26.3125,27.1384,299400.0],["2025-08-04",27.3814,27.77,26.8955,27.7312,199900.0],["2025-08-05",27.7797,28.0907,27.2648,27.6243,213500.0],["2025-08-06",27.9449,27.9449,26.8178,26.9053,183300.0],["2025-08-07",27.1579,27.702,26.8178,27.1676,313200.0],["2025-08-08",27.3619,27.3619,26.5749,26.6235,219700.0],["2025-08-11",26.7595,27.2453,26.2737,26.4486,204700.0],["2025-08-12",27.0121,27.2842,26.2348,26.9247,166300.0],["2025-08-13",26.9052,27.7409,26.4777,27.6534,181400.0],["2025-08-14",27.3522,27.7797,26.7498,27.6048,165700.0],["2025-08-15",27.9269,28.2098,27.3511,28.083,168200.0],["2025-08-18",28.2879,28.5709,28.0244,28.3367,203800.0],["2025-08-19",28.3367,29.0783,28.2293,28.6001,191700.0],["2025-08-20",28.6489,29.332,28.122,28.444,145500.0],["2025-08-21",28.4733,28.6099,27.9171,28.2684,121200.0],["2025-08-22",28.366,29.8589,28.366,29.4296,217000.0],["2025-08-25",29.2051,29.2832,28.5904,28.7368,118700.0],["2025-08-26",28.5904,28.7465,27.7902,27.9561,178900.0],["2025-08-27",27.9756,29.1466,27.9756,29.049,168400.0],["2025-08-28",29.0295,29.1954,28.2098,28.6392,206300.0],["2025-08-29",28.8538,29.088,28.3464,28.8538,357100.0],["2025-09-02",28.7855,28.7855,28.0342,28.6001,163300.0],["2025-09-03",28.444,28.8246,28.0537,28.483,188400.0],["2025-09-04",28.6197,28.6197,27.8098,27.9952,155500.0],["2025-09-05",27.9366,29.0295,27.9366,28.483,195800.0],["2025-09-08",28.4928,28.4928,27.3511,27.7024,160800.0],["2025-09-09",27.7415,27.8781,27.439,27.7024,158400.0],["2025-09-10",27.478,27.5268,26.8437,26.9413,183500.0],["2025-09-11",26.8535,27.761,26.834,27.6536,221600.0],["2025-09-12",27.6536,27.6536,27.1267,27.2926,139300.0],["2025-09-15",27.4975,27.4975,26.7754,27.0974,226300.0],["2025-09-16",27.0974,27.2633,26.7071,27.1462,176400.0],["2025-09-17",27.0779,27.6634,26.7071,26.9023,252100.0],["2025-09-18",26.9901,27.2536,26.6681,26.9413,226000.0],["2025-09-19",27.0974,27.2731,26.3851,26.4046,337700.0],["2025-09-22",26.3363,26.512,25.7997,26.0924,249800.0],["2025-09-23",26.229,26.3071,25.3215,25.3996,200400.0],["2025-09-24",25.4093,25.5459,25.0581,25.1459,174800.0],["2025-09-25",25.0678,25.3118,24.2969,24.336,196800.0],["2025-09-26",24.375,24.736,24.0628,24.0823,201800.0],["2025-09-29",24.1311,24.2384,23.7115,23.8091,285000.0],["2025-09-30",23.8578,23.8578,23.2236,23.6041,220600.0],["2025-10-01",23.7017,23.9749,23.37,23.9457,200600.0],["2025-10-02",23.8774,24.375,23.6724,24.092,173500.0],["2025-10-03",24.092,24.5702,23.9847,24.0237,189700.0],["2025-10-06",24.0042,24.0042,23.2041,23.2236,290100.0],["2025-10-07",23.2236,23.6334,22.9992,23.3504,299200.0],["2025-10-08",23.3504,23.7212,23.1748,23.6529,199300.0],["2025-10-09",23.6627,23.8286,23.4285,23.7603,170200.0],["2025-10-10",23.8969,23.9945,22.9699,23.2626,269000.0],["2025-10-13",23.37,23.7115,22.9699,23.3504,207000.0],["2025-10-14",23.165,23.5749,22.8918,23.1455,194800.0],["2025-10-15",23.1455,23.2431,22.7162,23.1163,230000.0],["2025-10-16",23.165,23.731,23.1065,23.6432,260400.0],["2025-10-17",23.6237,24.0628,23.2919,23.9554,209100.0],["2025-10-20",24.1311,24.4628,24.053,24.3165,168400.0],["2025-10-21",24.3457,24.7165,24.1018,24.3945,154800.0],["2025-10-22",24.4043,24.4628,23.9749,23.9749,126000.0],["2025-10-23",23.9262,24.0628,23.6139,23.8286,185600.0],["2025-10-24",23.9749,23.9749,23.4968,23.7408,144700.0],["2025-10-27",23.7212,23.8871,22.9601,22.9894,225800.0],["2025-10-28",22.9796,23.4675,22.7747,23.0967,232900.0],["2025-10-29",25.0385,26.1217,23.692,24.092,470200.0],["2025-10-30",23.9359,24.5994,23.5554,23.6041,285700.0],["2025-10-31",23.3895,23.8286,23.1553,23.6139,273000.0],["2025-11-03",23.487,23.9066,23.1163,23.5554,257700.0],["2025-11-04",23.5066,24.3262,23.448,24.2482,287200.0],["2025-11-05",24.2482,24.4726,23.8383,24.4531,418900.0],["2025-11-06",24.336,24.375,23.9359,24.2091,269100.0],["2025-11-07",24.2677,24.7946,23.7993,24.736,267000.0],["2025-11-10",24.8727,25.0971,24.3262,24.8824,309000.0],["2025-11-11",25.0581,25.5362,25.0093,25.2727,277500.0],["2025-11-12",25.2239,25.624,25.2239,25.5069,221300.0],["2025-11-13",25.4289,25.8484,25.1166,25.2239,247300.0],["2025-11-14",25.2337,25.2337,24.224,24.5377,354400.0],["2025-11-17",24.5377,24.8612,24.0868,24.1162,245800.0],["2025-11-18",24.322,24.3809,22.9202,23.4888,276200.0],["2025-11-19",23.4495,23.4495,22.3516,22.4986,297700.0],["2025-11-20",22.5084,22.979,22.1359,22.2437,414600.0],["2025-11-21",22.0477,22.9104,21.9594,22.3712,269800.0],["2025-11-24",22.2829,22.3418,21.2438,21.4104,391300.0],["2025-11-25",21.5869,22.1555,21.5869,22.1457,242500.0],["2025-11-26",22.0477,22.5868,22.0183,22.43,324700.0],["2025-11-28",22.3712,22.5182,22.0575,22.3614,100600.0],["2025-12-01",22.332,22.7535,22.2829,22.6065,331800.0],["2025-12-02",22.6065,23.077,22.2241,22.8711,295600.0],["2025-12-03",22.9692,23.4005,22.8613,23.3809,283200.0],["2025-12-04",23.2731,24.224,23.0476,24.2142,436700.0],["2025-12-05",24.2142,25.969,24.0868,25.1749,545400.0],["2025-12-08",24.6553,24.871,23.2829,23.5476,820800.0],["2025-12-09",23.5476,23.9593,23.4005,23.9103,646000.0],["2025-12-10",24.1946,26.0964,24.0868,25.8317,871000.0],["2025-12-11",25.8219,25.8514,24.7534,25.8416,499300.0],["2025-12-12",25.9592,26.0278,25.3122,25.4984,392100.0],["2025-12-15",25.6455,25.6455,24.3122,25.1063,387500.0],["2025-12-16",25.0573,25.7239,24.9298,25.1455,376000.0],["2025-12-17",24.8514,25.1651,24.5083,24.5769,345400.0],["2025-12-18",24.8122,24.8122,23.9299,24.1848,480800.0],["2025-12-19",24.0083,24.0083,22.9986,23.5182,2802200.0],["2025-12-22",23.4299,24.0671,23.1947,23.6652,382900.0],["2025-12-23",23.724,23.724,23.3417,23.528,400000.0],["2025-12-24",23.6064,23.8417,23.4397,23.7731,207700.0],["2025-12-26",23.626,23.8221,23.4691,23.7142,193100.0],["2025-12-29",23.7142,24.1652,23.577,23.6946,224600.0],["2025-12-30",23.5868,24.0279,23.479,23.9593,247800.0],["2025-12-31",23.9789,24.1358,23.7534,23.8221,221300.0],["2026-01-02",23.8809,23.9593,23.4299,23.6162,258000.0],["2026-01-05",23.3907,23.9005,23.3319,23.5084,358100.0],["2026-01-06",23.5084,24.0181,23.3025,23.8907,254100.0],["2026-01-07",23.9985,24.0671,23.1848,23.5182,229800.0],["2026-01-08",23.3809,24.2828,23.3809,24.2632,198600.0],["2026-01-09",24.3612,24.4201,23.9103,24.273,186800.0],["2026-01-12",24.2828,24.6357,23.8711,24.4397,208300.0],["2026-01-13",24.4691,24.8318,24.0475,24.0671,302400.0],["2026-01-14",24.0181,24.6553,24.0181,24.5573,340300.0],["2026-01-15",24.4495,24.6848,24.1064,24.3711,287400.0],["2026-01-16",24.2828,24.2926,23.2045,23.3613,352600.0],["2026-01-20",23.1358,23.7044,22.5966,23.7044,237100.0],["2026-01-21",23.8123,24.4495,23.6554,24.4397,205700.0],["2026-01-22",24.5671,25.42,24.4495,24.675,277500.0],["2026-01-23",24.4593,24.6848,24.2632,24.6652,314500.0],["2026-01-26",24.7142,24.7534,24.3122,24.5181,167700.0],["2026-01-27",24.4593,24.5671,24.126,24.4103,143900.0],["2026-01-28",24.4005,24.6063,23.8123,23.9593,197500.0],["2026-01-29",24.126,24.6455,23.7927,24.6161,188800.0],["2026-01-30",24.4495,24.7534,23.9397,24.4201,239700.0],["2026-02-02",24.2534,24.724,24.0181,24.6063,153200.0],["2026-02-03",24.5279,25.2337,24.4103,24.8808,198500.0],["2026-02-04",25.0475,26.067,25.0475,25.8808,173000.0],["2026-02-05",25.8121,25.969,25.0965,25.3514,200300.0],["2026-02-06",25.2533,25.92,25.2533,25.7533,177400.0],["2026-02-09",25.9396,25.9788,24.9985,25.2926,216400.0],["2026-02-10",25.2926,25.9788,25.2926,25.7239,153000.0],["2026-02-11",25.7435,25.8906,25.322,25.6455,159300.0],["2026-02-12",25.7043,25.7827,25.0671,25.2926,186000.0],["2026-02-13",25.2926,25.4004,24.273,25.2337,299100.0],["2026-02-17",25.2435,25.4102,24.6259,25.1945,203100.0],["2026-02-18",25.0475,25.3318,24.6848,25.0573,152300.0],["2026-02-19",24.8122,25.0769,24.273,25.0475,181400.0],["2026-02-20",25.0965,25.4298,24.7534,25.42,238600.0],["2026-02-23",25.3122,25.7337,24.4103,24.8416,334600.0],["2026-02-24",24.9396,25.3318,24.7142,25.3024,242500.0],["2026-02-25",21.234,22.0575,19.2831,19.94,1325900.0],["2026-02-26",19.9988,19.9988,18.8714,19.391,737200.0],["2026-02-27",19.1655,19.2047,18.1165,18.6263,973600.0],["2026-03-02",18.3322,18.8322,18.0577,18.793,520400.0],["2026-03-03",18.4106,18.6949,18.1361,18.1459,372400.0],["2026-03-04",18.1459,18.4989,17.744,18.3224,379600.0],["2026-03-05",18.2832,18.6263,18.0675,18.44,311100.0],["2026-03-06",18.1656,18.3028,17.9597,18.2636,365400.0],["2026-03-09",18.1165,18.1165,17.3911,17.9303,480300.0],["2026-03-10",17.8028,18.0675,17.5087,17.8518,255600.0],["2026-03-11",17.7734,18.0185,17.6068,17.8714,211200.0],["2026-03-12",17.7048,18.0381,17.4695,17.8126,325400.0],["2026-03-13",18.0593,18.0593,17.487,17.6547,230300.0],["2026-03-16",17.7633,17.9212,17.0725,17.1712,274200.0],["2026-03-17",17.2008,17.635,17.0528,17.0528,302000.0],["2026-03-18",16.9935,17.0429,16.5001,16.51,250000.0],["2026-03-19",16.5889,17.0725,16.3916,16.8159,335100.0],["2026-03-20",16.9047,16.9738,16.2337,16.283,575700.0],["2026-03-23",16.6185,17.1317,16.51,16.9639,286500.0],["2026-03-24",16.7764,18.1482,16.7271,17.7929,339700.0],["2026-03-25",17.9311,18.4541,17.487,18.385,302200.0],["2026-03-26",18.1679,18.9969,17.9903,18.1482,415900.0],["2026-03-27",18.1482,18.76,17.9508,18.3554,423000.0],["2026-03-30",18.3653,18.533,18.0593,18.1679,218800.0],["2026-03-31",18.2468,18.4442,17.9409,18.1482,208800.0],["2026-04-01",18.0593,18.4047,18.01,18.0988,221700.0],["2026-04-02",18.0791,18.3061,17.7633,18.2468,203500.0],["2026-04-06",18.2666,19.0462,18.2468,18.9179,175900.0],["2026-04-07",18.7797,19.1054,18.6021,18.8192,187500.0],["2026-04-08",18.8192,19.2436,18.1284,18.1876,218000.0],["2026-04-09",18.3061,18.7205,17.7732,18.6613,271500.0],["2026-04-10",18.7205,19.0363,18.2962,18.5232,250800.0],["2026-04-13",18.4047,19.1844,18.2074,19.0758,202600.0],["2026-04-14",18.8192,19.51,18.8192,19.4607,194500.0],["2026-04-15",19.4015,19.9837,19.283,19.7173,240800.0],["2026-04-16",19.6975,19.8455,19.5791,19.7863,140200.0],["2026-04-17",19.964,20.5067,19.6975,19.7666,256300.0],["2026-04-20",19.7962,19.9344,19.6383,19.6876,186900.0],["2026-04-21",19.7074,19.9048,19.4903,19.5495,196600.0],["2026-04-22",19.5692,19.9245,19.5692,19.7666,153800.0],["2026-04-23",19.7666,19.9837,19.6876,19.9245,177500.0],["2026-04-24",19.9245,20.1909,19.7962,19.9541,176100.0],["2026-04-27",20.0923,20.1909,19.885,19.9837,104300.0],["2026-04-28",20.0824,20.4475,19.9442,19.9442,208300.0],["2026-04-29",19.1153,19.4113,16.9442,18.908,531400.0],["2026-04-30",18.5232,19.9837,18.5232,19.6778,393200.0],["2026-05-01",19.737,20.0725,18.9278,19.1449,227200.0],["2026-05-04",19.1449,19.214,18.5034,18.7797,199800.0],["2026-05-05",18.7797,19.9837,18.5528,19.7074,185300.0],["2026-05-06",19.6679,20.2304,19.0561,19.0659,157100.0],["2026-05-07",18.987,19.2436,18.7205,18.839,173500.0],["2026-05-08",18.8686,19.6482,18.6218,19.4409,172500.0],["2026-05-11",19.4113,19.4113,18.3159,18.385,207800.0],["2026-05-12",18.4047,18.4047,17.8422,18.0495,144000.0],["2026-05-13",18.3554,18.3554,17.7139,17.862,165500.0],["2026-05-14",17.9311,18.237,17.862,17.9903,115800.0],["2026-05-15",17.9009,18.3081,17.6724,18.1095,249300.0],["2026-05-18",18.1492,18.5267,18.03,18.1492,196700.0],["2026-05-19",18.0598,18.1293,17.5631,17.6823,128400.0],["2026-05-20",17.6227,18.0797,17.3942,17.9505,168800.0],["2026-05-21",18.1293,18.4572,17.4936,17.9803,143900.0],["2026-05-22",18.2386,18.2386,17.7618,17.9307,166500.0],["2026-05-26",18.0002,18.0002,17.583,17.6823,207700.0],["2026-05-27",17.8115,18.3479,17.8115,18.1591,166400.0],["2026-05-28",18.2287,18.5168,18.1393,18.3379,153800.0],["2026-05-29",18.1591,18.1591,17.4836,17.5333,131200.0],["2026-06-01",17.3843,17.4737,16.9075,16.9571,184300.0],["2026-06-02",16.9075,17.0763,16.4505,16.7088,198500.0],["2026-06-03",16.679,16.8876,16.1823,16.1823,210300.0],["2026-06-04",16.4207,16.6591,15.9041,16.1624,224200.0],["2026-06-05",16.3015,16.7088,16.2518,16.4008,122300.0],["2026-06-08",16.4207,16.6095,16.3611,16.3909,137400.0],["2026-06-09",16.4604,16.7585,16.3214,16.3909,162900.0],["2026-06-10",16.4704,16.679,16.2916,16.3114,137900.0],["2026-06-11",16.381,16.6293,15.6757,16.1326,212500.0],["2026-06-12",16.2518,16.52,16.1326,16.3909,178800.0],["2026-06-15",16.5002,16.5797,16.0333,16.1922,198800.0],["2026-06-16",16.2419,16.4108,16.073,16.2121,210200.0],["2026-06-17",16.1922,16.3412,15.6161,15.6558,243400.0],["2026-06-18",15.8545,16.4902,15.7452,16.3313,278100.0],["2026-06-22",16.222,16.4207,16.0234,16.1426,214000.0],["2026-06-23",16.2022,16.8181,16.1823,16.7883,213600.0],["2026-06-24",16.7883,17.1956,16.6293,16.6492,185200.0],["2026-06-25",16.6492,16.6691,16.0234,16.2419,153500.0],["2026-06-26",16.2419,17.1956,16.2419,17.0167,788800.0],["2026-06-29",16.9571,16.9571,16.3512,16.6293,255000.0],["2026-06-30",16.6194,17.4141,16.0432,17.4042,371300.0],["2026-07-01",17.3247,17.4538,16.6293,17.2452,233700.0],["2026-07-02",17.3644,17.8611,16.8578,16.8677,202400.0],["2026-07-06",16.8677,17.3744,15.7949,16.3412,278600.0],["2026-07-07",16.5896,16.9174,16.4604,16.52,157600.0],["2026-07-08",16.5101,16.5101,16.0333,16.3015,170200.0],["2026-07-09",16.3015,16.4604,15.9936,16.4406,161600.0],["2026-07-10",16.4406,17.0167,16.4406,16.9472,106900.0],["2026-07-13",17.0366,17.5929,16.8677,17.3942,227300.0],["2026-07-14",17.4042,17.4042,16.8677,17.0267,220100.0],["2026-07-15",17.1061,17.4439,16.9075,17.1161,154700.0],["2026-07-16",17.2949,18.4274,17.2552,18.2485,187200.0],["2026-07-17",18.2684,18.5466,17.583,17.7419,142200.0],["2026-07-20",17.7121,18.328,17.6128,18.0896,144600.0],["2026-07-21",17.8909,17.9803,17.583,17.7916,146600.0],["2026-07-22",17.9108,18.328,17.6823,17.9803,127100.0],["2026-07-23",17.6028,17.6028,17.2353,17.5333,127600.0],["2026-07-24",17.6624,17.8512,17.285,17.573,139100.0],["2026-07-27",17.6227,17.9307,17.4439,17.8413,144700.0],["2026-07-28",18.2187,19.0135,18.2187,18.5863,149400.0],["2026-07-29",19.8777,20.285,18.6856,18.7552,206000.0],["2026-07-30",19.0631,19.0631,17.5432,17.6227,289700.0],["2026-07-31",17.5631,17.9605,17.3545,17.583,149500.0],["2026-08-03",17.8711,18.179,17.0863,17.1856,150100.0],["2026-08-04",16.9273,17.3346,16.7982,16.9969,165800.0],["2026-08-05",17.0465,17.6823,16.7386,17.573,223700.0],["2026-08-06",17.7121,18.0201,17.126,17.2055,321100.0],["2026-08-07",17.0664,17.6922,16.8777,17.4141,133700.0],["2026-08-10",17.3346,17.6922,16.828,17.6724,289300.0],["2026-08-11",17.4836,18.2684,17.434,18.2485,196500.0],["2026-08-12",18.1889,18.3876,17.2353,17.6922,276500.0],["2026-08-13",17.722,18.3777,17.722,18.03,245800.0],["2026-08-14",17.94,17.94,17.5,17.72,144700.0],["2026-08-17",17.53,17.97,17.49,17.89,186400.0],["2026-08-18",17.95,18.02,17.38,17.5,125600.0],["2026-08-19",17.66,18.25,17.66,18.07,136000.0],["2026-08-20",17.86,17.95,17.46,17.77,130300.0],["2026-08-21",17.84,18.08,17.6,18.06,101900.0],["2026-08-24",18.22,18.4,17.93,17.95,109600.0],["2026-08-25",17.77,17.93,17.49,17.91,91800.0],["2026-08-26",17.87,17.87,17.43,17.44,110700.0],["2026-08-27",17.25,17.5,16.25,16.28,173300.0],["2026-08-28",16.44,16.99,16.44,16.85,186700.0],["2026-08-31",16.72,16.72,16.34,16.61,345000.0],["2026-09-01",16.56,16.62,16.3,16.47,258500.0],["2026-09-02",16.49,17.06,16.43,16.83,254800.0],["2026-09-03",16.92,16.92,16.05,16.34,236900.0],["2026-09-04",16.2,16.47,15.94,16.4,305800.0],["2026-09-08",16.38,16.53,16.17,16.21,182200.0],["2026-09-09",16.13,16.27,14.99,15.09,270100.0],["2026-09-10",15.1,15.47,15.03,15.11,261100.0],["2026-09-11",15.11,15.27,14.74,14.76,300900.0],["2026-09-14",15.0,15.4,14.7,14.83,228500.0],["2026-09-15",14.77,14.77,14.23,14.4,218500.0],["2026-09-16",14.44,14.7,14.29,14.36,283300.0],["2026-09-17",14.43,14.65,14.23,14.39,250300.0],["2026-09-18",14.22,14.44,14.02,14.13,388300.0],["2026-09-21",14.02,14.2,13.33,13.39,697800.0],["2026-09-22",13.5,13.75,13.31,13.5,298800.0],["2026-09-23",13.51,13.51,12.83,12.94,292400.0],["2026-09-24",13.06,13.06,12.66,12.74,357400.0],["2026-09-25",12.68,12.88,12.66,12.82,234300.0],["2026-09-28",12.82,12.98,12.5,12.78,221600.0],["2026-09-29",12.78,13.46,12.6,13.34,414700.0],["2026-09-30",13.4,13.5,12.88,13.25,404000.0],["2026-10-01",13.2,13.2,12.75,12.88,197800.0],["2026-10-02",12.96,13.14,12.75,12.79,194200.0],["2026-10-05",12.74,13.12,12.42,12.77,389500.0],["2026-10-06",12.83,13.24,12.83,13.02,220800.0],["2026-10-07",13.03,13.19,12.77,13.04,188100.0],["2026-10-08",13.02,13.99,13.0,13.77,409700.0],["2026-10-09",13.69,13.96,13.02,13.78,265200.0],["2026-10-12",13.76,14.42,13.53,14.36,237200.0],["2026-10-13",14.5,14.68,14.21,14.61,277500.0],["2026-10-14",14.63,14.7,14.25,14.6,342900.0],["2026-10-15",14.82,15.53,14.63,15.4,422100.0],["2026-10-16",15.6,15.72,14.93,15.12,235600.0],["2026-10-19",15.01,15.14,14.84,15.02,223300.0],["2026-10-20",15.19,15.4,14.77,15.13,229200.0],["2026-10-21",15.01,15.09,14.71,14.88,242100.0],["2026-10-22",15.06,16.25,15.06,16.25,276800.0],["2026-10-23",15.86,16.27,15.61,15.73,182200.0],["2026-10-26",15.79,15.97,15.44,15.52,141300.0],["2026-10-27",15.44,15.46,15.13,15.32,197400.0],["2026-10-28",15.55,16.79,15.49,16.73,303700.0],["2026-10-29",16.93,17.3,16.64,17.21,390700.0],["2026-10-30",17.34,17.76,16.85,17.12,349400.0],["2026-11-02",17.5,17.89,17.29,17.74,278600.0],["2026-11-03",17.58,17.58,16.68,16.98,188011.0],["2026-11-04",17.38,18.31,16.7646,17.89,229205.360975]],"session_anchor":{"v":1,"date":"1988-10-21","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"1988-10-21","to":"2026-11-03","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-11-04","to":"2026-11-04","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}