{"t":"CATY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-12-14",1.7915,1.8858,1.7915,1.8387,64800.0],["1990-12-17",1.603,1.7915,1.603,1.603,17280.0],["1990-12-18",1.6383,1.7208,1.6383,1.6972,57600.0],["1990-12-19",1.6972,1.7208,1.6501,1.6972,8640.0],["1990-12-20",1.4129,1.4129,1.4129,1.4129,0.0],["1990-12-21",1.7444,1.7444,1.7444,1.7444,480.0],["1990-12-24",1.7208,1.7208,1.7208,1.7208,1440.0],["1990-12-26",1.7208,1.7208,1.6265,1.7208,24000.0],["1990-12-27",1.7208,1.7208,1.7208,1.7208,0.0],["1990-12-28",1.6855,1.6972,1.6501,1.6501,46080.0],["1990-12-31",1.6972,1.7208,1.6972,1.7208,4800.0],["1991-01-02",1.6501,1.7208,1.6501,1.7208,40320.0],["1991-01-03",1.6619,1.7208,1.6619,1.7208,8160.0],["1991-01-04",1.7208,1.7208,1.7208,1.7208,0.0],["1991-01-07",1.7208,1.7208,1.7208,1.7208,0.0],["1991-01-08",1.7208,1.7208,1.7208,1.7208,0.0],["1991-01-09",1.7208,1.7208,1.7208,1.7208,0.0],["1991-01-10",1.6972,1.6972,1.6265,1.6265,101280.0],["1991-01-11",1.6265,1.6265,1.6265,1.6265,0.0],["1991-01-14",1.6265,1.6265,1.6265,1.6265,0.0],["1991-01-15",1.6972,1.6972,1.6972,1.6972,9120.0],["1991-01-16",1.6972,1.6972,1.6972,1.6972,0.0],["1991-01-17",1.6501,1.6501,1.6501,1.6501,480.0],["1991-01-18",1.6501,1.6972,1.6501,1.6972,5760.0],["1991-01-21",1.6501,1.6972,1.6501,1.6972,15840.0],["1991-01-22",1.6972,1.6972,1.6972,1.6972,0.0],["1991-01-23",1.6265,1.6972,1.6265,1.6972,2880.0],["1991-01-24",1.7915,1.7915,1.6972,1.768,17760.0],["1991-01-25",1.6972,1.7444,1.6972,1.7208,28320.0],["1991-01-28",1.7208,1.7208,1.7208,1.7208,2880.0],["1991-01-29",1.7208,1.7915,1.6972,1.6972,11520.0],["1991-01-30",1.6972,1.6972,1.6972,1.6972,0.0],["1991-01-31",1.6972,1.7562,1.6737,1.6737,45600.0],["1991-02-01",1.6972,1.7444,1.6972,1.7444,6720.0],["1991-02-04",1.6972,1.7562,1.6972,1.7562,14880.0],["1991-02-05",1.7444,1.768,1.7208,1.768,30720.0],["1991-02-06",1.768,1.768,1.7208,1.7208,43200.0],["1991-02-07",1.768,1.768,1.7208,1.7444,32160.0],["1991-02-08",1.7562,1.768,1.7562,1.768,16320.0],["1991-02-11",1.768,1.768,1.768,1.768,0.0],["1991-02-12",1.7208,1.7444,1.7208,1.7444,14880.0],["1991-02-13",1.7444,1.7444,1.7444,1.7444,0.0],["1991-02-14",1.7444,1.7444,1.7326,1.7444,23520.0],["1991-02-15",1.7444,1.7444,1.7444,1.7444,26400.0],["1991-02-19",1.7208,1.7208,1.7208,1.7208,17280.0],["1991-02-20",1.6619,1.6737,1.6619,1.6737,2880.0],["1991-02-21",1.7444,1.7444,1.6972,1.6972,26400.0],["1991-02-22",1.6972,1.6972,1.6972,1.6972,11040.0],["1991-02-25",1.6972,1.6972,1.6972,1.6972,0.0],["1991-02-26",1.6737,1.7444,1.6737,1.7444,62400.0],["1991-02-27",1.6972,1.7444,1.6972,1.6972,33600.0],["1991-02-28",1.7208,1.7208,1.7208,1.7208,1440.0],["1991-03-01",1.6972,1.7208,1.6972,1.7208,29280.0],["1991-03-04",1.7208,1.7208,1.6972,1.7208,5280.0],["1991-03-05",1.7208,1.7208,1.7208,1.7208,2880.0],["1991-03-06",1.768,1.7915,1.7444,1.7915,70080.0],["1991-03-07",1.7915,1.7915,1.7915,1.7915,0.0],["1991-03-08",1.7915,1.8387,1.768,1.8387,12000.0],["1991-03-11",1.8387,1.8387,1.8387,1.8387,0.0],["1991-03-12",1.8387,1.8387,1.8387,1.8387,0.0],["1991-03-13",1.7562,1.768,1.7562,1.768,5760.0],["1991-03-14",1.768,1.768,1.7208,1.7208,7680.0],["1991-03-15",1.7208,1.7326,1.7208,1.7326,7680.0],["1991-03-18",1.6972,1.6972,1.6972,1.6972,960.0],["1991-03-19",1.7326,1.7444,1.7326,1.7326,25440.0],["1991-03-20",1.7326,1.7326,1.7326,1.7326,0.0],["1991-03-21",1.6972,1.7444,1.6972,1.7444,4800.0],["1991-03-22",1.7208,1.7444,1.7208,1.7444,24480.0],["1991-03-25",1.7208,1.7444,1.7208,1.7208,15840.0],["1991-03-26",1.7444,1.7444,1.7208,1.7208,7680.0],["1991-03-27",1.7444,1.7444,1.7444,1.7444,5280.0],["1991-03-28",1.7444,1.7444,1.7208,1.7444,44160.0],["1991-04-01",1.7444,1.7444,1.7444,1.7444,480.0],["1991-04-02",1.7208,1.7444,1.7208,1.7444,67680.0],["1991-04-03",1.7208,1.7208,1.7208,1.7208,4800.0],["1991-04-04",1.7208,1.7208,1.7208,1.7208,0.0],["1991-04-05",1.7444,1.7444,1.7208,1.7444,7680.0],["1991-04-08",1.7586,1.7586,1.7586,1.7586,1440.0],["1991-04-09",1.7586,1.7586,1.7586,1.7586,0.0],["1991-04-10",1.7586,1.7586,1.7349,1.7349,15360.0],["1991-04-11",1.7586,1.7586,1.7586,1.7586,6720.0],["1991-04-12",1.7586,1.7586,1.7586,1.7586,0.0],["1991-04-15",1.7586,1.7586,1.7349,1.7349,17280.0],["1991-04-16",1.7349,1.7586,1.7349,1.7349,17280.0],["1991-04-17",1.7586,1.7586,1.7586,1.7586,3840.0],["1991-04-18",1.7586,1.7586,1.7349,1.7349,3840.0],["1991-04-19",1.7111,1.7349,1.7111,1.7349,9600.0],["1991-04-22",1.7349,1.7349,1.7349,1.7349,0.0],["1991-04-23",1.7586,1.7586,1.7586,1.7586,480.0],["1991-04-24",1.7586,1.7586,1.7111,1.7586,40800.0],["1991-04-25",1.7586,1.7586,1.7586,1.7586,0.0],["1991-04-26",1.8062,1.8062,1.7586,1.7586,5280.0],["1991-04-29",1.7111,1.723,1.7111,1.7111,10560.0],["1991-04-30",1.7111,1.7111,1.7111,1.7111,0.0],["1991-05-01",1.7586,1.7586,1.7586,1.7586,34560.0],["1991-05-02",1.7586,1.7586,1.7349,1.7586,36960.0],["1991-05-03",1.7824,1.7824,1.7349,1.7349,17280.0],["1991-05-06",1.7349,1.7349,1.7349,1.7349,0.0],["1991-05-07",1.7349,1.7349,1.7349,1.7349,0.0],["1991-05-08",1.7824,1.8062,1.7349,1.7943,67680.0],["1991-05-09",1.7349,1.8062,1.7349,1.8062,9600.0],["1991-05-10",1.7824,1.8299,1.7824,1.8299,15840.0],["1991-05-13",1.8299,1.8299,1.8299,1.8299,0.0],["1991-05-14",1.7824,1.7824,1.7824,1.7824,9120.0],["1991-05-15",1.7824,1.8656,1.7824,1.8656,12480.0],["1991-05-16",1.8656,1.8656,1.8656,1.8656,0.0],["1991-05-17",1.8062,1.8775,1.8062,1.8181,9120.0],["1991-05-20",1.8775,1.8775,1.8062,1.8656,46080.0],["1991-05-21",1.8656,1.8656,1.8656,1.8656,0.0],["1991-05-22",1.8656,1.8656,1.8656,1.8656,0.0],["1991-05-23",1.7824,1.8418,1.7824,1.8418,7680.0],["1991-05-24",1.8418,1.8418,1.8418,1.8418,0.0],["1991-05-28",1.8418,1.8418,1.8418,1.8418,0.0],["1991-05-29",1.8418,1.8418,1.8418,1.8418,0.0],["1991-05-30",1.7824,1.7824,1.7824,1.7824,2400.0],["1991-05-31",1.7824,1.7824,1.7824,1.7824,0.0],["1991-06-03",1.8062,1.9012,1.8062,1.9012,31680.0],["1991-06-04",1.8062,1.8537,1.8062,1.8537,86400.0],["1991-06-05",1.8299,1.8299,1.8299,1.8299,2400.0],["1991-06-06",1.8418,1.8537,1.8418,1.8537,29760.0],["1991-06-07",1.8537,1.925,1.8537,1.925,24000.0],["1991-06-10",1.8537,1.8537,1.8537,1.8537,960.0],["1991-06-11",1.8537,1.8537,1.8537,1.8537,0.0],["1991-06-12",1.8537,1.8537,1.8537,1.8537,0.0],["1991-06-13",1.8537,1.8537,1.8537,1.8537,0.0],["1991-06-14",1.8537,1.8537,1.8537,1.8537,0.0],["1991-06-17",1.8299,1.8299,1.8299,1.8299,1440.0],["1991-06-18",1.8062,1.8181,1.8062,1.8181,2880.0],["1991-06-19",1.8181,1.8181,1.8181,1.8181,0.0],["1991-06-20",1.7824,1.8656,1.7824,1.8656,14400.0],["1991-06-21",1.8656,1.8656,1.8656,1.8656,0.0],["1991-06-24",1.8656,1.8656,1.8656,1.8656,0.0],["1991-06-25",1.8656,1.8656,1.8656,1.8656,0.0],["1991-06-26",1.8656,1.8656,1.8656,1.8656,0.0],["1991-06-27",1.8656,1.8656,1.8656,1.8656,0.0],["1991-06-28",1.8656,1.8656,1.8656,1.8656,0.0],["1991-07-01",1.8656,1.8656,1.8656,1.8656,0.0],["1991-07-02",1.8062,1.8537,1.8062,1.8537,2880.0],["1991-07-03",1.8062,1.8418,1.8062,1.8418,17760.0],["1991-07-05",1.7705,1.7824,1.7705,1.7824,14400.0],["1991-07-08",1.7728,1.7728,1.7728,1.7728,14400.0],["1991-07-09",1.7728,1.7728,1.7728,1.7728,9600.0],["1991-07-10",1.7489,1.7728,1.7249,1.7249,44640.0],["1991-07-11",1.7249,1.7249,1.7249,1.7249,0.0],["1991-07-12",1.677,1.677,1.677,1.677,480.0],["1991-07-15",1.677,1.677,1.677,1.677,0.0],["1991-07-16",1.677,1.677,1.677,1.677,960.0],["1991-07-17",1.677,1.701,1.6291,1.701,20160.0],["1991-07-18",1.6291,1.6411,1.6291,1.6411,14400.0],["1991-07-19",1.6291,1.677,1.6291,1.6291,5280.0],["1991-07-22",1.6291,1.6291,1.6291,1.6291,4320.0],["1991-07-23",1.6051,1.6291,1.5333,1.6291,14400.0],["1991-07-24",1.5333,1.5932,1.5333,1.5932,19680.0],["1991-07-25",1.6291,1.6291,1.5572,1.6291,28800.0],["1991-07-26",1.6291,1.6291,1.6291,1.6291,9600.0],["1991-07-29",1.6291,1.6291,1.6291,1.6291,0.0],["1991-07-30",1.5572,1.6291,1.5572,1.6291,48960.0],["1991-07-31",1.6051,1.6291,1.6051,1.6291,9600.0],["1991-08-01",1.653,1.653,1.653,1.653,9600.0],["1991-08-02",1.653,1.653,1.653,1.653,33120.0],["1991-08-05",1.653,1.653,1.653,1.653,0.0],["1991-08-06",1.653,1.653,1.653,1.653,0.0],["1991-08-07",1.701,1.701,1.701,1.701,7200.0],["1991-08-08",1.7369,1.7489,1.677,1.677,10080.0],["1991-08-09",1.677,1.677,1.677,1.677,0.0],["1991-08-12",1.677,1.677,1.677,1.677,0.0],["1991-08-13",1.7489,1.7968,1.677,1.677,31680.0],["1991-08-14",1.677,1.677,1.677,1.677,0.0],["1991-08-15",1.677,1.677,1.677,1.677,0.0],["1991-08-16",1.677,1.677,1.677,1.677,0.0],["1991-08-19",1.7728,1.7728,1.6411,1.7489,25440.0],["1991-08-20",1.701,1.7249,1.653,1.7249,33600.0],["1991-08-21",1.701,1.7249,1.677,1.677,19200.0],["1991-08-22",1.677,1.677,1.677,1.677,2880.0],["1991-08-23",1.7489,1.7489,1.7489,1.7489,960.0],["1991-08-26",1.7129,1.7609,1.6291,1.689,80160.0],["1991-08-27",1.689,1.689,1.689,1.689,0.0],["1991-08-28",1.653,1.653,1.653,1.653,1440.0],["1991-08-29",1.653,1.653,1.653,1.653,0.0],["1991-08-30",1.653,1.653,1.653,1.653,0.0],["1991-09-03",1.653,1.653,1.653,1.653,0.0],["1991-09-04",1.7489,1.7489,1.653,1.7249,41280.0],["1991-09-05",1.7249,1.7249,1.7249,1.7249,0.0],["1991-09-06",1.7249,1.7249,1.7249,1.7249,0.0],["1991-09-09",1.7249,1.7249,1.7249,1.7249,0.0],["1991-09-10",1.677,1.7249,1.677,1.7249,9600.0],["1991-09-11",1.677,1.701,1.677,1.677,5760.0],["1991-09-12",1.677,1.677,1.677,1.677,0.0],["1991-09-13",1.677,1.701,1.677,1.701,24960.0],["1991-09-16",1.677,1.7369,1.677,1.7369,6720.0],["1991-09-17",1.7369,1.7369,1.7369,1.7369,0.0],["1991-09-18",1.7369,1.7369,1.7369,1.7369,0.0],["1991-09-19",1.677,1.7489,1.677,1.7489,3840.0],["1991-09-20",1.7489,1.7489,1.7489,1.7489,0.0],["1991-09-23",1.7489,1.7489,1.7489,1.7489,0.0],["1991-09-24",1.7489,1.7489,1.677,1.677,2880.0],["1991-09-25",1.7249,1.7249,1.7249,1.7249,480.0],["1991-09-26",1.7129,1.7489,1.689,1.7489,8640.0],["1991-09-27",1.7489,1.7489,1.7249,1.7489,7680.0],["1991-09-30",1.701,1.701,1.701,1.701,3360.0],["1991-10-01",1.701,1.7609,1.677,1.701,67200.0],["1991-10-02",1.689,1.689,1.677,1.689,99840.0],["1991-10-03",1.689,1.689,1.689,1.689,0.0],["1991-10-04",1.689,1.689,1.689,1.689,0.0],["1991-10-07",1.7276,1.7639,1.6672,1.7639,58560.0],["1991-10-08",1.7156,1.7156,1.6431,1.6431,16800.0],["1991-10-09",1.6431,1.6431,1.6431,1.6431,0.0],["1991-10-10",1.6672,1.6793,1.6672,1.6793,21120.0],["1991-10-11",1.6793,1.6793,1.6793,1.6793,0.0],["1991-10-14",1.6431,1.6672,1.6431,1.6672,27360.0],["1991-10-15",1.6672,1.6672,1.6672,1.6672,0.0],["1991-10-16",1.6672,1.6793,1.6672,1.6793,48000.0],["1991-10-17",1.6793,1.6793,1.6793,1.6793,0.0],["1991-10-18",1.6672,1.7397,1.6672,1.7397,4800.0],["1991-10-21",1.7397,1.7397,1.7397,1.7397,0.0],["1991-10-22",1.6672,1.7397,1.6672,1.7397,27840.0],["1991-10-23",1.6672,1.6793,1.6672,1.6793,10560.0],["1991-10-24",1.6793,1.6793,1.6793,1.6793,0.0],["1991-10-25",1.6793,1.6793,1.6793,1.6793,0.0],["1991-10-28",1.6793,1.6793,1.6793,1.6793,0.0],["1991-10-29",1.6672,1.7035,1.6672,1.7035,18720.0],["1991-10-30",1.7397,1.7397,1.7397,1.7397,480.0],["1991-10-31",1.7397,1.7397,1.7397,1.7397,0.0],["1991-11-01",1.7276,1.7276,1.6914,1.6914,9600.0],["1991-11-04",1.6672,1.6672,1.6672,1.6672,4800.0],["1991-11-05",1.6672,1.6672,1.6672,1.6672,0.0],["1991-11-06",1.6672,1.6672,1.6672,1.6672,1440.0],["1991-11-07",1.7397,1.7397,1.7397,1.7397,1440.0],["1991-11-08",1.6672,1.6672,1.6672,1.6672,960.0],["1991-11-11",1.6672,1.6672,1.6672,1.6672,0.0],["1991-11-12",1.6672,1.6793,1.6672,1.6793,29280.0],["1991-11-13",1.6793,1.6793,1.6793,1.6793,0.0],["1991-11-14",1.6793,1.6793,1.6793,1.6793,0.0],["1991-11-15",1.6793,1.6793,1.6793,1.6793,0.0],["1991-11-18",1.6672,1.7397,1.6672,1.7276,85920.0],["1991-11-19",1.7276,1.7276,1.7276,1.7276,0.0],["1991-11-20",1.7276,1.7276,1.7276,1.7276,0.0],["1991-11-21",1.7276,1.7276,1.7276,1.7276,0.0],["1991-11-22",1.7276,1.7276,1.7276,1.7276,0.0],["1991-11-25",1.6189,1.6914,1.5947,1.6914,63360.0],["1991-11-26",1.6914,1.6914,1.6914,1.6914,5280.0],["1991-11-27",1.6189,1.6914,1.6189,1.6914,20160.0],["1991-11-29",1.6914,1.6914,1.6914,1.6914,0.0],["1991-12-02",1.6914,1.6914,1.6914,1.6914,0.0],["1991-12-03",1.6914,1.6914,1.6914,1.6914,0.0],["1991-12-04",1.6914,1.6914,1.6914,1.6914,0.0],["1991-12-05",1.5947,1.5947,1.5947,1.5947,2880.0],["1991-12-06",1.5947,1.6431,1.5947,1.6431,16320.0],["1991-12-09",1.6914,1.6914,1.6914,1.6914,4320.0],["1991-12-10",1.6914,1.6914,1.6914,1.6914,15360.0],["1991-12-11",1.6914,1.6914,1.6914,1.6914,0.0],["1991-12-12",1.7397,1.7397,1.7397,1.7397,6240.0],["1991-12-13",1.5947,1.6914,1.5947,1.6914,45600.0],["1991-12-16",1.6189,1.6431,1.6189,1.6431,41760.0],["1991-12-17",1.6189,1.6793,1.6189,1.6431,48000.0],["1991-12-18",1.6431,1.6431,1.6431,1.6431,0.0],["1991-12-19",1.6431,1.6431,1.6431,1.6431,0.0],["1991-12-20",1.6189,1.6431,1.6189,1.6431,54720.0],["1991-12-23",1.6431,1.6431,1.6431,1.6431,0.0],["1991-12-24",1.6431,1.6431,1.6431,1.6431,0.0],["1991-12-26",1.7156,1.7156,1.7156,1.7156,1440.0],["1991-12-27",1.7156,1.7156,1.7156,1.7156,960.0],["1991-12-30",1.7156,1.7156,1.7156,1.7156,1920.0],["1991-12-31",1.7639,1.7639,1.7639,1.7639,1440.0],["1992-01-02",1.7639,1.7639,1.7639,1.7639,0.0],["1992-01-03",1.7639,1.7639,1.7639,1.7639,3840.0],["1992-01-06",1.7785,1.7785,1.7054,1.7785,22080.0],["1992-01-07",1.7785,1.7785,1.7785,1.7785,0.0],["1992-01-08",1.6811,1.7785,1.6811,1.7785,4800.0],["1992-01-09",1.8272,1.8272,1.8272,1.8272,8640.0],["1992-01-10",1.8272,1.8272,1.8272,1.8272,0.0],["1992-01-13",1.7054,1.7054,1.7054,1.7054,1920.0],["1992-01-14",1.7541,1.7785,1.7541,1.7785,9600.0],["1992-01-15",1.8272,1.8516,1.7785,1.8516,25440.0],["1992-01-16",1.7785,1.7785,1.7785,1.7785,3840.0],["1992-01-17",1.7785,1.7785,1.7785,1.7785,10560.0],["1992-01-20",1.7785,1.7785,1.7785,1.7785,0.0],["1992-01-21",1.7785,1.8029,1.7785,1.8029,10080.0],["1992-01-22",1.7785,1.7785,1.7785,1.7785,1920.0],["1992-01-23",1.7785,1.7785,1.7785,1.7785,13920.0],["1992-01-24",1.8029,1.8516,1.8029,1.8272,26400.0],["1992-01-27",1.8272,1.8272,1.8272,1.8272,480.0],["1992-01-28",1.8272,1.8272,1.8272,1.8272,4800.0],["1992-01-29",1.8272,1.8272,1.8272,1.8272,0.0],["1992-01-30",1.7785,1.8272,1.7785,1.8272,16320.0],["1992-01-31",1.8272,1.8272,1.8272,1.8272,0.0],["1992-02-03",1.8272,1.8272,1.8272,1.8272,0.0],["1992-02-04",1.8272,1.8272,1.8272,1.8272,0.0],["1992-02-05",1.8516,1.8516,1.8516,1.8516,4800.0],["1992-02-06",1.8516,1.8516,1.8516,1.8516,0.0],["1992-02-07",1.8516,1.8516,1.8516,1.8516,480.0],["1992-02-10",1.7054,1.7054,1.7054,1.7054,4800.0],["1992-02-11",1.7054,1.8516,1.7054,1.8516,1920.0],["1992-02-12",1.8516,1.8516,1.8516,1.8516,0.0],["1992-02-13",1.8516,1.8516,1.8516,1.8516,0.0],["1992-02-14",1.7054,1.8029,1.7054,1.7298,13440.0],["1992-02-18",1.7298,1.7298,1.7298,1.7298,0.0],["1992-02-19",1.7298,1.7298,1.7298,1.7298,0.0],["1992-02-20",1.7298,1.7298,1.7298,1.7298,0.0],["1992-02-21",1.7298,1.7298,1.7298,1.7298,0.0],["1992-02-24",1.7298,1.7298,1.7298,1.7298,960.0],["1992-02-25",1.7298,1.8029,1.7298,1.8029,8640.0],["1992-02-26",1.8029,1.8029,1.7298,1.7298,4320.0],["1992-02-27",1.7298,1.8029,1.7298,1.8029,31680.0],["1992-02-28",1.7054,1.7298,1.7054,1.7298,5280.0],["1992-03-02",1.6567,1.6811,1.6567,1.6811,6720.0],["1992-03-03",1.6811,1.6811,1.6811,1.6811,0.0],["1992-03-04",1.6811,1.7541,1.6811,1.7541,72000.0],["1992-03-05",1.6811,1.7541,1.6811,1.7541,186720.0],["1992-03-06",1.7054,1.7298,1.7054,1.7054,77760.0],["1992-03-09",1.6811,1.7541,1.6811,1.7541,22560.0],["1992-03-10",1.6811,1.6811,1.6811,1.6811,4800.0],["1992-03-11",1.6811,1.6811,1.6811,1.6811,0.0],["1992-03-12",1.8029,1.8029,1.8029,1.8029,960.0],["1992-03-13",1.8029,1.8029,1.8029,1.8029,0.0],["1992-03-16",1.6811,1.6811,1.6811,1.6811,1920.0],["1992-03-17",1.6811,1.6811,1.6811,1.6811,0.0],["1992-03-18",1.7785,1.8029,1.7176,1.8029,34560.0],["1992-03-19",1.8029,1.8029,1.8029,1.8029,0.0],["1992-03-20",1.8029,1.8029,1.8029,1.8029,0.0],["1992-03-23",1.7054,1.8029,1.7054,1.8029,7680.0],["1992-03-24",1.8029,1.8029,1.8029,1.8029,2880.0],["1992-03-25",1.8029,1.8029,1.7298,1.8029,17280.0],["1992-03-26",1.6811,1.8029,1.6811,1.8029,9120.0],["1992-03-27",1.6811,1.7541,1.6811,1.7541,42720.0],["1992-03-30",1.7785,1.7785,1.7054,1.7785,6720.0],["1992-03-31",1.7785,1.7785,1.7785,1.7785,0.0],["1992-04-01",1.7785,1.7785,1.7785,1.7785,0.0],["1992-04-02",1.7785,1.7785,1.7785,1.7785,0.0],["1992-04-03",1.7785,1.7785,1.7785,1.7785,2400.0],["1992-04-06",1.7785,1.7785,1.7785,1.7785,2400.0],["1992-04-07",1.7785,1.7785,1.7785,1.7785,0.0],["1992-04-08",1.6811,1.7298,1.6811,1.7298,33120.0],["1992-04-09",1.6811,1.7298,1.6811,1.7298,26400.0],["1992-04-10",1.7298,1.7298,1.7298,1.7298,9600.0],["1992-04-13",1.7298,1.7298,1.7298,1.7298,2400.0],["1992-04-14",1.6811,1.7298,1.5836,1.7298,35040.0],["1992-04-15",1.7298,1.7298,1.7298,1.7298,0.0],["1992-04-16",1.7785,1.7785,1.6811,1.7541,42240.0],["1992-04-20",1.6811,1.7785,1.6811,1.7785,33600.0],["1992-04-21",1.7785,1.8272,1.7785,1.8272,11040.0],["1992-04-22",1.7298,1.7298,1.7298,1.7298,3360.0],["1992-04-23",1.8272,1.8516,1.7054,1.8516,54720.0],["1992-04-24",1.8516,1.949,1.7541,1.949,24960.0],["1992-04-27",1.988,1.988,1.988,1.988,6400.0],["1992-04-28",1.988,1.988,1.8711,1.8711,23200.0],["1992-04-29",1.8711,1.9588,1.8711,1.9588,8800.0],["1992-04-30",1.9588,1.9588,1.9588,1.9588,0.0],["1992-05-01",1.9588,1.9588,1.9588,1.9588,0.0],["1992-05-04",1.9588,1.9588,1.9588,1.9588,0.0],["1992-05-05",1.988,1.988,1.988,1.988,800.0],["1992-05-06",1.988,1.988,1.988,1.988,0.0],["1992-05-07",1.988,1.988,1.988,1.988,0.0],["1992-05-08",1.988,2.0465,1.8711,2.0465,3600.0],["1992-05-11",2.0465,2.0465,2.0465,2.0465,0.0],["1992-05-12",1.8711,1.9296,1.8711,1.9003,37600.0],["1992-05-13",1.9003,1.9003,1.9003,1.9003,0.0],["1992-05-14",1.9003,1.9003,1.9003,1.9003,0.0],["1992-05-15",2.0465,2.0465,2.0465,2.0465,400.0],["1992-05-18",1.9296,2.0465,1.9296,1.9296,1600.0],["1992-05-19",2.0465,2.0465,2.0465,2.0465,3200.0],["1992-05-20",2.0465,2.0465,1.8711,2.0465,2000.0],["1992-05-21",1.8711,1.8711,1.8711,1.8711,5200.0],["1992-05-22",2.0465,2.0465,2.0465,2.0465,2000.0],["1992-05-26",2.0465,2.0465,1.988,1.988,1600.0],["1992-05-27",1.9588,1.9734,1.9296,1.9734,181200.0],["1992-05-28",1.988,1.988,1.9003,1.988,162400.0],["1992-05-29",2.0465,2.0465,1.988,1.988,26800.0],["1992-06-01",1.988,1.988,1.988,1.988,0.0],["1992-06-02",2.0757,2.1342,1.988,2.1342,85600.0],["1992-06-03",2.0465,2.0465,2.0465,2.0465,3200.0],["1992-06-04",2.0465,2.0465,2.0465,2.0465,0.0],["1992-06-05",2.0465,2.0465,2.0465,2.0465,0.0],["1992-06-08",2.0465,2.2219,2.0465,2.2219,4000.0],["1992-06-09",2.2219,2.2219,2.2219,2.2219,0.0],["1992-06-10",2.0465,2.2219,2.0465,2.2219,18800.0],["1992-06-11",2.2219,2.2219,2.2219,2.2219,0.0],["1992-06-12",2.1488,2.1634,2.1488,2.1634,58400.0],["1992-06-15",2.2219,2.2219,2.2219,2.2219,2800.0],["1992-06-16",2.0465,2.2219,2.0465,2.0465,25200.0],["1992-06-17",2.2219,2.2511,2.0611,2.1342,87600.0],["1992-06-18",2.2511,2.2804,2.2365,2.2804,50400.0],["1992-06-19",2.2219,2.4266,2.2219,2.3389,47200.0],["1992-06-22",2.3681,2.3681,2.3535,2.3535,12800.0],["1992-06-23",2.3242,2.3242,2.3242,2.3242,1600.0],["1992-06-24",2.3242,2.3242,2.3242,2.3242,0.0],["1992-06-25",2.3242,2.3242,2.3242,2.3242,0.0],["1992-06-26",2.2804,2.3681,2.2804,2.3681,12000.0],["1992-06-29",2.3681,2.3681,2.3681,2.3681,0.0],["1992-06-30",2.4558,2.7189,2.3973,2.7189,113200.0],["1992-07-01",2.7482,2.7482,2.602,2.602,9200.0],["1992-07-02",2.5727,2.602,2.5435,2.602,28800.0],["1992-07-06",2.6196,2.6196,2.5608,2.6049,13200.0],["1992-07-07",2.7374,2.7374,2.7374,2.7374,1600.0],["1992-07-08",2.5608,2.7962,2.5608,2.6049,20800.0],["1992-07-09",2.7962,2.7962,2.5902,2.6491,37600.0],["1992-07-10",2.7374,2.8257,2.6785,2.8257,103600.0],["1992-07-13",2.6785,2.8257,2.6785,2.7668,49600.0],["1992-07-14",2.8257,2.8257,2.7079,2.7079,27200.0],["1992-07-15",2.7668,2.7668,2.7668,2.7668,8000.0],["1992-07-16",2.7668,2.7668,2.7668,2.7668,0.0],["1992-07-17",2.8845,2.914,2.7374,2.914,204800.0],["1992-07-20",2.914,2.914,2.914,2.914,0.0],["1992-07-21",2.8257,2.8404,2.8257,2.8404,20800.0],["1992-07-22",2.8257,2.9434,2.8257,2.9434,37200.0],["1992-07-23",2.9434,2.9434,2.9434,2.9434,2800.0],["1992-07-24",2.9434,2.9434,2.9434,2.9434,0.0],["1992-07-27",2.8257,2.8257,2.8257,2.8257,71200.0],["1992-07-28",2.8257,2.8257,2.811,2.8257,95200.0],["1992-07-29",2.8551,2.8551,2.7374,2.8257,40000.0],["1992-07-30",2.7374,2.7374,2.7374,2.7374,2800.0],["1992-07-31",2.7374,2.7374,2.7374,2.7374,0.0],["1992-08-03",2.914,2.914,2.8257,2.914,22800.0],["1992-08-04",2.8257,2.914,2.7668,2.914,41200.0],["1992-08-05",2.914,2.914,2.7374,2.7374,4800.0],["1992-08-06",2.914,2.914,2.8257,2.914,39200.0],["1992-08-07",2.7374,2.8845,2.7374,2.7374,18800.0],["1992-08-10",2.8845,2.8845,2.8257,2.8845,29600.0],["1992-08-11",2.6785,2.8845,2.6785,2.8845,46800.0],["1992-08-12",2.8845,2.8845,2.7079,2.8845,60000.0],["1992-08-13",2.8845,2.8845,2.8845,2.8845,0.0],["1992-08-14",2.8257,2.8845,2.8257,2.8845,11600.0],["1992-08-17",2.8845,2.8845,2.8845,2.8845,800.0],["1992-08-18",2.6785,2.6785,2.4283,2.5902,44000.0],["1992-08-19",2.5902,2.5902,2.5902,2.5902,2000.0],["1992-08-20",2.5313,2.5755,2.5313,2.5755,4400.0],["1992-08-21",2.5755,2.5755,2.4725,2.5755,29200.0],["1992-08-24",2.4725,2.6785,2.4725,2.5608,10800.0],["1992-08-25",2.6196,2.6785,2.6196,2.6785,2800.0],["1992-08-26",2.6785,2.6785,2.5313,2.6196,7200.0],["1992-08-27",2.6785,2.7962,2.6491,2.7962,44000.0],["1992-08-28",2.7668,2.7962,2.5902,2.7079,36400.0],["1992-08-31",2.7962,2.7962,2.7079,2.7962,26400.0],["1992-09-01",2.6932,2.7962,2.5902,2.5902,78800.0],["1992-09-02",2.8257,2.8257,2.7227,2.7227,8000.0],["1992-09-03",2.8257,2.8257,2.811,2.811,5600.0],["1992-09-04",2.6785,2.7227,2.6196,2.6785,28400.0],["1992-09-08",2.8257,2.8257,2.6196,2.6196,6800.0],["1992-09-09",2.8257,2.8257,2.8257,2.8257,1200.0],["1992-09-10",2.6196,2.6196,2.6196,2.6196,5200.0],["1992-09-11",2.7227,2.7962,2.7079,2.7079,12000.0],["1992-09-14",2.7962,2.7962,2.7962,2.7962,2400.0],["1992-09-15",2.7962,2.7962,2.7962,2.7962,400.0],["1992-09-16",2.7079,2.7079,2.7079,2.7079,2000.0],["1992-09-17",2.7962,2.7962,2.6196,2.7962,7600.0],["1992-09-18",2.7962,2.7962,2.7962,2.7962,0.0],["1992-09-21",2.7962,2.7962,2.7962,2.7962,0.0],["1992-09-22",2.7962,2.7962,2.7962,2.7962,0.0],["1992-09-23",2.7962,2.7962,2.7962,2.7962,0.0],["1992-09-24",2.7962,2.7962,2.7962,2.7962,0.0],["1992-09-25",2.6196,2.6196,2.6196,2.6196,3200.0],["1992-09-28",2.7079,2.7668,2.7079,2.7668,2800.0],["1992-09-29",2.7668,2.7668,2.7079,2.7521,12800.0],["1992-09-30",2.7668,2.7668,2.6196,2.7668,9200.0],["1992-10-01",2.7668,2.7668,2.7668,2.7668,0.0],["1992-10-02",2.7668,2.7668,2.7668,2.7668,0.0],["1992-10-05",2.7846,2.7846,2.7846,2.7846,0.0],["1992-10-06",2.6661,2.6661,2.6661,2.6661,2400.0],["1992-10-07",2.6661,2.6661,2.6661,2.6661,800.0],["1992-10-08",2.6661,2.6661,2.6661,2.6661,800.0],["1992-10-09",2.7846,2.7846,2.7846,2.7846,800.0],["1992-10-12",2.7846,2.7846,2.7846,2.7846,0.0],["1992-10-13",2.7846,2.7846,2.7846,2.7846,2400.0],["1992-10-14",2.6661,2.7253,2.6661,2.6661,12800.0],["1992-10-15",2.7846,2.7846,2.7846,2.7846,400.0],["1992-10-16",2.7846,2.7846,2.7846,2.7846,0.0],["1992-10-19",2.7698,2.7846,2.7253,2.7253,12800.0],["1992-10-20",2.7846,2.7846,2.6661,2.6661,16800.0],["1992-10-21",2.6661,2.7846,2.6661,2.6957,11200.0],["1992-10-22",2.6957,2.6957,2.6957,2.6957,0.0],["1992-10-23",2.6661,2.6661,2.6661,2.6661,800.0],["1992-10-26",2.7253,2.7253,2.7253,2.7253,1600.0],["1992-10-27",2.7105,2.7846,2.6068,2.6068,51600.0],["1992-10-28",2.6068,2.6068,2.6068,2.6068,0.0],["1992-10-29",2.6068,2.6068,2.6068,2.6068,0.0],["1992-10-30",2.6365,2.6661,2.6365,2.6661,8800.0],["1992-11-02",2.5772,2.755,2.5772,2.755,30000.0],["1992-11-03",2.6661,2.6661,2.6068,2.6068,39600.0],["1992-11-04",2.6661,2.6661,2.5476,2.5476,8400.0],["1992-11-05",2.5476,2.5476,2.4883,2.4883,12000.0],["1992-11-06",2.6068,2.6068,2.6068,2.6068,4000.0],["1992-11-09",2.5476,2.6068,2.4884,2.518,19600.0],["1992-11-10",2.6068,2.6068,2.4291,2.4439,76400.0],["1992-11-11",2.4439,2.4439,2.4439,2.4439,0.0],["1992-11-12",2.5624,2.6068,2.4291,2.4291,128800.0],["1992-11-13",2.4291,2.4291,2.4291,2.4291,0.0],["1992-11-16",2.6661,2.6661,2.6661,2.6661,800.0],["1992-11-17",2.6661,2.6661,2.6661,2.6661,0.0],["1992-11-18",2.5476,2.5476,2.4884,2.5476,6000.0],["1992-11-19",2.5476,2.5476,2.5476,2.5476,0.0],["1992-11-20",2.4291,2.5476,2.4291,2.4883,40800.0],["1992-11-23",2.4291,2.4291,2.3699,2.3699,6400.0],["1992-11-24",2.5476,2.5476,2.5476,2.5476,400.0],["1992-11-25",2.5476,2.5476,2.3699,2.3995,6000.0],["1992-11-27",2.3699,2.4883,2.3699,2.4883,7600.0],["1992-11-30",2.4883,2.4883,2.4883,2.4883,400.0],["1992-12-01",2.3699,2.3995,2.3699,2.3995,18000.0],["1992-12-02",2.281,2.3254,2.281,2.3254,6000.0],["1992-12-03",2.2514,2.3699,2.2514,2.3699,14400.0],["1992-12-04",2.4291,2.4291,2.3106,2.3106,9600.0],["1992-12-07",2.2514,2.4291,2.2514,2.4291,5600.0],["1992-12-08",2.2514,2.2514,2.2514,2.2514,8000.0],["1992-12-09",2.2514,2.2514,2.2217,2.2217,8400.0],["1992-12-10",2.3995,2.4291,2.3995,2.4291,2400.0],["1992-12-11",2.2217,2.3699,2.2217,2.2217,11600.0],["1992-12-14",2.3699,2.3699,2.3699,2.3699,2800.0],["1992-12-15",2.3699,2.3699,2.3699,2.3699,0.0],["1992-12-16",2.1921,2.1921,2.1921,2.1921,4000.0],["1992-12-17",2.3699,2.3699,2.3699,2.3699,400.0],["1992-12-18",2.1921,2.1921,2.1921,2.1921,2800.0],["1992-12-21",2.1921,2.3699,2.1329,2.1625,38800.0],["1992-12-22",2.2217,2.2217,2.1032,2.1032,13600.0],["1992-12-23",2.1329,2.2514,2.1181,2.1181,21600.0],["1992-12-24",2.1181,2.1181,2.1181,2.1181,0.0],["1992-12-28",2.2514,2.2514,2.2514,2.2514,400.0],["1992-12-29",2.2514,2.2514,2.2514,2.2514,0.0],["1992-12-30",2.2514,2.2514,2.2514,2.2514,0.0],["1992-12-31",2.2514,2.2514,2.2217,2.2217,7600.0],["1993-01-04",2.2217,2.2217,2.2217,2.2217,0.0],["1993-01-05",2.2217,2.2217,2.2217,2.2217,0.0],["1993-01-06",2.2217,2.2217,2.2217,2.2217,0.0],["1993-01-07",2.2217,2.2217,2.2217,2.2217,1200.0],["1993-01-08",2.1032,2.1032,2.1032,2.1032,10000.0],["1993-01-11",2.2108,2.2108,2.0913,2.0913,1600.0],["1993-01-12",2.0913,2.0913,2.0913,2.0913,0.0],["1993-01-13",2.1212,2.1212,2.1212,2.1212,1200.0],["1993-01-14",2.0315,2.0315,2.0315,2.0315,4000.0],["1993-01-15",2.0315,2.2108,2.0315,2.2108,4800.0],["1993-01-18",2.2108,2.2108,2.2108,2.2108,0.0],["1993-01-19",2.2108,2.2108,2.2108,2.2108,0.0],["1993-01-20",2.0315,2.2108,2.0315,2.2108,8400.0],["1993-01-21",2.0614,2.0614,2.0315,2.0315,6400.0],["1993-01-22",2.0315,2.0315,2.0315,2.0315,0.0],["1993-01-25",2.0315,2.0315,2.0315,2.0315,400.0],["1993-01-26",2.1212,2.1212,2.1212,2.1212,800.0],["1993-01-27",2.0315,2.0315,2.0315,2.0315,5200.0],["1993-01-28",2.0315,2.0614,2.0315,2.0614,2000.0],["1993-01-29",2.0913,2.0913,2.0315,2.0315,2000.0],["1993-02-01",2.0315,2.0315,2.0315,2.0315,0.0],["1993-02-02",2.0315,2.0315,2.0315,2.0315,2800.0],["1993-02-03",2.0315,2.0315,2.0315,2.0315,0.0],["1993-02-04",2.0315,2.0315,2.0315,2.0315,2000.0],["1993-02-05",2.0913,2.151,2.0913,2.151,2800.0],["1993-02-08",2.151,2.151,2.151,2.151,0.0],["1993-02-09",2.0315,2.0315,2.0315,2.0315,4800.0],["1993-02-10",2.0315,2.0315,2.0315,2.0315,0.0],["1993-02-11",2.0913,2.0913,2.0913,2.0913,400.0],["1993-02-12",2.0913,2.0913,2.0913,2.0913,10400.0],["1993-02-16",2.0913,2.0913,2.0913,2.0913,0.0],["1993-02-17",2.0315,2.0913,2.0315,2.0913,23200.0],["1993-02-18",2.0913,2.0913,2.0913,2.0913,19200.0],["1993-02-19",2.151,2.151,2.151,2.151,8000.0],["1993-02-22",2.151,2.151,2.151,2.151,0.0],["1993-02-23",2.2407,2.2407,2.2407,2.2407,2000.0],["1993-02-24",2.151,2.151,2.151,2.151,400.0],["1993-02-25",2.151,2.151,2.151,2.151,0.0],["1993-02-26",2.2108,2.2108,2.2108,2.2108,1200.0],["1993-03-01",2.2108,2.2108,2.2108,2.2108,0.0],["1993-03-02",2.0913,2.0913,2.0465,2.0465,16000.0],["1993-03-03",2.2407,2.2407,2.2407,2.2407,4000.0],["1993-03-04",2.2407,2.2407,2.2407,2.2407,800.0],["1993-03-05",2.2407,2.2407,2.2407,2.2407,0.0],["1993-03-08",2.2407,2.2407,2.2407,2.2407,2000.0],["1993-03-09",2.2407,2.2407,2.2407,2.2407,0.0],["1993-03-10",2.2407,2.2407,2.2407,2.2407,0.0],["1993-03-11",2.2407,2.2407,2.0315,2.0315,800.0],["1993-03-12",2.2407,2.2407,2.2407,2.2407,5600.0],["1993-03-15",2.2407,2.2407,2.2407,2.2407,0.0],["1993-03-16",2.2407,2.2407,2.2407,2.2407,0.0],["1993-03-17",2.0315,2.0614,2.0315,2.0614,11200.0],["1993-03-18",2.0614,2.0614,2.0614,2.0614,0.0],["1993-03-19",2.0614,2.0614,2.0315,2.0315,2800.0],["1993-03-22",2.0315,2.0315,2.0315,2.0315,0.0],["1993-03-23",2.0315,2.0315,2.0315,2.0315,0.0],["1993-03-24",2.2407,2.2407,2.2407,2.2407,800.0],["1993-03-25",2.0315,2.2407,2.0315,2.0614,16800.0],["1993-03-26",2.0614,2.0614,2.0614,2.0614,0.0],["1993-03-29",2.0614,2.0614,2.0614,2.0614,0.0],["1993-03-30",2.0614,2.0614,2.0614,2.0614,0.0],["1993-03-31",2.0614,2.0614,2.0614,2.0614,0.0],["1993-04-01",2.0913,2.1212,2.0315,2.0315,20800.0],["1993-04-02",2.1809,2.1809,2.1809,2.1809,400.0],["1993-04-05",2.199,2.199,2.199,2.199,0.0],["1993-04-06",2.0484,2.0785,2.0484,2.0785,5600.0],["1993-04-07",2.0785,2.0785,2.0785,2.0785,0.0],["1993-04-08",2.0785,2.0785,2.0785,2.0785,0.0],["1993-04-12",2.0785,2.0785,2.0785,2.0785,0.0],["1993-04-13",2.0785,2.0785,2.0785,2.0785,0.0],["1993-04-14",2.0484,2.0785,2.0484,2.0484,11600.0],["1993-04-15",2.0484,2.0484,2.0484,2.0484,0.0],["1993-04-16",2.199,2.199,2.199,2.199,1200.0],["1993-04-19",2.199,2.199,2.199,2.199,0.0],["1993-04-20",2.0484,2.0484,2.0484,2.0484,2000.0],["1993-04-21",2.0484,2.0484,2.0484,2.0484,2000.0],["1993-04-22",2.1237,2.1237,2.1237,2.1237,13600.0],["1993-04-23",2.199,2.199,2.199,2.199,2400.0],["1993-04-26",2.1689,2.1689,2.1689,2.1689,1200.0],["1993-04-27",2.1689,2.1689,2.1689,2.1689,0.0],["1993-04-28",2.1689,2.1689,2.1689,2.1689,0.0],["1993-04-29",2.1689,2.1689,2.1689,2.1689,0.0],["1993-04-30",2.0484,2.1388,2.0484,2.1388,4000.0],["1993-05-03",2.1388,2.1388,2.1388,2.1388,0.0],["1993-05-04",2.0484,2.0785,2.0484,2.0785,16800.0],["1993-05-05",2.1086,2.1086,2.1086,2.1086,1600.0],["1993-05-06",2.0484,2.0484,2.0484,2.0484,1600.0],["1993-05-07",2.0634,2.0634,2.0634,2.0634,11200.0],["1993-05-10",2.0634,2.0634,2.0634,2.0634,0.0],["1993-05-11",2.1689,2.1689,2.1689,2.1689,400.0],["1993-05-12",2.1689,2.1689,2.1689,2.1689,0.0],["1993-05-13",2.1689,2.1689,2.1689,2.1689,400.0],["1993-05-14",2.1689,2.1689,2.1689,2.1689,0.0],["1993-05-17",1.9881,2.0484,1.9279,1.9279,7600.0],["1993-05-18",1.9279,1.9881,1.9279,1.9881,2000.0],["1993-05-19",1.9881,1.9881,1.9881,1.9881,0.0],["1993-05-20",1.9279,1.9279,1.9279,1.9279,6800.0],["1993-05-21",1.9279,1.9279,1.9279,1.9279,0.0],["1993-05-24",1.9279,1.9279,1.9279,1.9279,0.0],["1993-05-25",1.9881,1.9881,1.9881,1.9881,400.0],["1993-05-26",1.9881,1.9881,1.9881,1.9881,0.0],["1993-05-27",1.9881,1.9881,1.9881,1.9881,0.0],["1993-05-28",1.9881,1.9881,1.9881,1.9881,0.0],["1993-06-01",1.9279,1.9881,1.9279,1.9881,2800.0],["1993-06-02",2.0484,2.0484,2.0484,2.0484,400.0],["1993-06-03",2.0484,2.0484,2.0484,2.0484,0.0],["1993-06-04",2.0484,2.0484,1.8074,1.9279,32800.0],["1993-06-07",1.9881,1.9881,1.8676,1.8676,6400.0],["1993-06-08",1.9881,1.9881,1.8074,1.8074,90800.0],["1993-06-09",1.7471,1.9881,1.7471,1.9881,1600.0],["1993-06-10",1.7471,1.7471,1.7471,1.7471,1600.0],["1993-06-11",1.7622,1.8676,1.7622,1.8676,14800.0],["1993-06-14",1.9881,1.9881,1.7773,1.7773,3200.0],["1993-06-15",1.7773,1.7773,1.7773,1.7773,0.0],["1993-06-16",1.7773,1.7773,1.7471,1.7471,8400.0],["1993-06-17",1.8074,1.8074,1.8074,1.8074,4000.0],["1993-06-18",1.8676,1.8676,1.7471,1.8074,11200.0],["1993-06-21",1.6267,1.8074,1.6267,1.8074,2000.0],["1993-06-22",1.6869,1.6869,1.6869,1.6869,4400.0],["1993-06-23",1.6869,1.8074,1.6869,1.6869,26400.0],["1993-06-24",1.6869,1.7471,1.6869,1.717,164800.0],["1993-06-25",1.7923,1.7923,1.7923,1.7923,12000.0],["1993-06-28",1.6869,1.702,1.6869,1.702,164400.0],["1993-06-29",1.6869,1.8074,1.6869,1.717,218800.0],["1993-06-30",1.8074,1.8074,1.8074,1.8074,400.0],["1993-07-01",1.6869,1.6869,1.6869,1.6869,41600.0],["1993-07-02",1.6869,1.7471,1.6869,1.6869,11200.0],["1993-07-06",1.6443,1.6443,1.6443,1.6443,12800.0],["1993-07-07",1.7508,1.827,1.6443,1.7052,140000.0],["1993-07-08",1.7356,1.827,1.7052,1.7052,138000.0],["1993-07-09",1.827,1.827,1.827,1.827,1200.0],["1993-07-12",1.827,1.827,1.827,1.827,1600.0],["1993-07-13",1.827,1.827,1.827,1.827,0.0],["1993-07-14",1.827,1.827,1.827,1.827,0.0],["1993-07-15",1.827,1.827,1.827,1.827,0.0],["1993-07-16",1.6747,1.6747,1.6747,1.6747,800.0],["1993-07-19",1.7356,1.7356,1.7356,1.7356,5600.0],["1993-07-20",1.827,1.827,1.827,1.827,800.0],["1993-07-21",1.827,1.827,1.827,1.827,0.0],["1993-07-22",1.6747,1.6747,1.6747,1.6747,400.0],["1993-07-23",1.6747,1.6747,1.6747,1.6747,0.0],["1993-07-26",1.6747,1.6747,1.6747,1.6747,0.0],["1993-07-27",1.6747,1.6747,1.6747,1.6747,0.0],["1993-07-28",1.6747,1.6747,1.6747,1.6747,0.0],["1993-07-29",1.6747,1.6747,1.6747,1.6747,0.0],["1993-07-30",1.6747,1.6747,1.6747,1.6747,0.0],["1993-08-02",1.6747,1.6747,1.6747,1.6747,0.0],["1993-08-03",1.6747,1.6747,1.6747,1.6747,0.0],["1993-08-04",1.6747,1.7052,1.6747,1.7052,3200.0],["1993-08-05",1.7052,1.7052,1.7052,1.7052,0.0],["1993-08-06",1.7052,1.827,1.6747,1.6747,21200.0],["1993-08-09",1.7661,1.7661,1.7052,1.7052,6400.0],["1993-08-10",1.7052,1.7661,1.7052,1.7508,251600.0],["1993-08-11",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-12",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-13",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-16",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-17",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-18",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-19",1.7508,1.7508,1.7508,1.7508,0.0],["1993-08-20",1.7356,1.7356,1.7356,1.7356,800.0],["1993-08-23",1.7356,1.7356,1.7356,1.7356,0.0],["1993-08-24",1.7356,1.7356,1.7356,1.7356,0.0],["1993-08-25",1.7356,1.7356,1.7356,1.7356,400.0],["1993-08-26",1.7356,1.7661,1.7356,1.7356,4400.0],["1993-08-27",1.7356,1.7356,1.7356,1.7356,0.0],["1993-08-30",1.827,1.827,1.827,1.827,4400.0],["1993-08-31",1.7356,1.7356,1.7356,1.7356,400.0],["1993-09-01",1.827,1.827,1.827,1.827,400.0],["1993-09-02",1.827,1.827,1.7356,1.7356,9200.0],["1993-09-03",1.827,1.827,1.827,1.827,2800.0],["1993-09-07",1.827,1.827,1.827,1.827,0.0],["1993-09-08",1.827,1.827,1.827,1.827,0.0],["1993-09-09",1.827,1.827,1.827,1.827,800.0],["1993-09-10",1.7356,1.827,1.7356,1.827,800.0],["1993-09-13",1.827,1.827,1.827,1.827,5200.0],["1993-09-14",1.827,1.827,1.827,1.827,0.0],["1993-09-15",1.827,1.827,1.827,1.827,2000.0],["1993-09-16",1.7356,1.827,1.7356,1.7356,5200.0],["1993-09-17",1.827,1.827,1.827,1.827,400.0],["1993-09-20",1.827,1.827,1.827,1.827,0.0],["1993-09-21",1.7508,1.7508,1.7508,1.7508,2400.0],["1993-09-22",1.7508,1.7508,1.7508,1.7508,0.0],["1993-09-23",1.7508,1.7508,1.7508,1.7508,0.0],["1993-09-24",1.7508,1.7508,1.7508,1.7508,0.0],["1993-09-27",1.7661,1.7661,1.7661,1.7661,2400.0],["1993-09-28",1.7661,1.7661,1.7661,1.7661,0.0],["1993-09-29",1.7661,1.7661,1.7661,1.7661,0.0],["1993-09-30",1.7661,1.7661,1.7661,1.7661,0.0],["1993-10-01",1.7356,1.7356,1.7356,1.7356,10000.0],["1993-10-04",1.7356,1.7356,1.7356,1.7356,0.0],["1993-10-05",1.7541,1.7541,1.7541,1.7541,0.0],["1993-10-06",1.7541,1.7541,1.7541,1.7541,0.0],["1993-10-07",1.7541,1.7541,1.7541,1.7541,0.0],["1993-10-08",1.8156,1.8156,1.8156,1.8156,8000.0],["1993-10-11",1.8156,1.8156,1.8156,1.8156,0.0],["1993-10-12",1.7541,1.7541,1.7541,1.7541,400.0],["1993-10-13",1.7541,1.8002,1.7541,1.7541,33200.0],["1993-10-14",1.7541,1.7541,1.7541,1.7541,400.0],["1993-10-15",1.8464,1.8464,1.7541,1.7541,5200.0],["1993-10-18",1.7541,1.7541,1.7541,1.7541,0.0],["1993-10-19",1.7541,1.7541,1.7541,1.7541,0.0],["1993-10-20",1.7541,1.8464,1.7541,1.8464,19600.0],["1993-10-21",1.8464,1.8464,1.7541,1.7541,15600.0],["1993-10-22",1.7541,1.7541,1.7541,1.7541,0.0],["1993-10-25",1.7849,1.7849,1.7849,1.7849,8000.0],["1993-10-26",1.831,1.8464,1.831,1.8464,2000.0],["1993-10-27",1.8464,1.8464,1.8464,1.8464,0.0],["1993-10-28",1.7541,1.7541,1.7541,1.7541,400.0],["1993-10-29",1.7541,1.831,1.7541,1.831,12000.0],["1993-11-01",1.831,1.831,1.831,1.831,0.0],["1993-11-02",1.7541,1.8464,1.7541,1.8464,4400.0],["1993-11-03",1.8464,1.8464,1.8464,1.8464,0.0],["1993-11-04",1.7541,1.8002,1.7541,1.7541,17600.0],["1993-11-05",1.8464,1.8464,1.8464,1.8464,3600.0],["1993-11-08",1.7695,1.7695,1.7695,1.7695,2000.0],["1993-11-09",1.6925,1.6925,1.6925,1.6925,2400.0],["1993-11-10",1.6925,1.6925,1.6925,1.6925,0.0],["1993-11-11",1.6925,1.6925,1.6925,1.6925,0.0],["1993-11-12",1.6925,1.6925,1.6925,1.6925,0.0],["1993-11-15",1.6925,1.6925,1.6925,1.6925,0.0],["1993-11-16",1.6925,1.6925,1.6925,1.6925,0.0],["1993-11-17",1.7079,1.7079,1.7079,1.7079,20000.0],["1993-11-18",1.7079,1.7079,1.7079,1.7079,0.0],["1993-11-19",1.8464,1.8464,1.8464,1.8464,400.0],["1993-11-22",1.8464,1.8464,1.8464,1.8464,0.0],["1993-11-23",1.8464,1.8464,1.8464,1.8464,0.0],["1993-11-24",1.8464,1.8464,1.8464,1.8464,0.0],["1993-11-26",1.8464,1.8464,1.8464,1.8464,0.0],["1993-11-29",1.6925,1.6925,1.6925,1.6925,800.0],["1993-11-30",1.6925,1.6925,1.6925,1.6925,12400.0],["1993-12-01",1.7079,1.7695,1.7079,1.7695,7200.0],["1993-12-02",1.7541,1.7541,1.7541,1.7541,2400.0],["1993-12-03",1.8464,1.8464,1.8464,1.8464,400.0],["1993-12-06",1.6925,1.8464,1.6925,1.8464,2800.0],["1993-12-07",1.7695,1.7695,1.7695,1.7695,9200.0],["1993-12-08",1.7695,1.7695,1.7695,1.7695,0.0],["1993-12-09",1.8464,1.8464,1.6925,1.6925,20800.0],["1993-12-10",1.7695,1.7695,1.6925,1.6925,2000.0],["1993-12-13",1.6925,1.8464,1.6925,1.8464,4800.0],["1993-12-14",1.6925,1.6925,1.6925,1.6925,400.0],["1993-12-15",1.8464,1.8464,1.8464,1.8464,2800.0],["1993-12-16",1.8464,1.8464,1.8464,1.8464,400.0],["1993-12-17",1.8464,1.8464,1.6925,1.7849,16800.0],["1993-12-20",1.7695,1.8464,1.7695,1.8464,3200.0],["1993-12-21",1.8464,1.8464,1.6925,1.8464,4800.0],["1993-12-22",1.6925,1.7695,1.6925,1.7695,4800.0],["1993-12-23",1.8464,1.8464,1.8464,1.8464,800.0],["1993-12-27",1.8464,1.8464,1.8464,1.8464,0.0],["1993-12-28",1.6925,1.6925,1.6925,1.6925,800.0],["1993-12-29",1.6925,1.7695,1.6925,1.7695,2000.0],["1993-12-30",1.7695,1.7695,1.7695,1.7695,0.0],["1993-12-31",1.6925,1.7695,1.6925,1.7695,2800.0],["1994-01-03",1.6925,1.6925,1.6925,1.6925,1200.0],["1994-01-04",1.8464,1.8464,1.8464,1.8464,400.0],["1994-01-05",1.6925,1.6925,1.6925,1.6925,1600.0],["1994-01-06",1.6925,1.6925,1.6925,1.6925,0.0],["1994-01-07",1.6925,1.6925,1.6925,1.6925,0.0],["1994-01-10",1.8668,1.8668,1.7112,1.789,8000.0],["1994-01-11",1.789,1.789,1.789,1.789,0.0],["1994-01-12",1.7112,1.7579,1.7112,1.7579,5200.0],["1994-01-13",1.7112,1.7112,1.7112,1.7112,7200.0],["1994-01-14",1.8668,1.8668,1.8668,1.8668,2400.0],["1994-01-17",1.8668,1.8668,1.8668,1.8668,400.0],["1994-01-18",1.8668,1.8668,1.7112,1.7112,6000.0],["1994-01-19",1.7112,1.7112,1.7112,1.7112,0.0],["1994-01-20",1.7423,1.7423,1.2445,1.2445,86000.0],["1994-01-21",1.5556,1.7423,1.5556,1.7423,36800.0],["1994-01-24",1.7423,1.7423,1.7423,1.7423,400.0],["1994-01-25",1.649,1.649,1.6334,1.6334,26800.0],["1994-01-26",1.7423,1.7423,1.7423,1.7423,2400.0],["1994-01-27",1.7423,1.7423,1.7423,1.7423,3200.0],["1994-01-28",1.7423,1.7423,1.7423,1.7423,1200.0],["1994-01-31",1.7423,1.7423,1.7423,1.7423,9600.0],["1994-02-01",1.7423,1.8045,1.6801,1.8045,12400.0],["1994-02-02",1.6801,1.7112,1.6801,1.6801,45200.0],["1994-02-03",1.6801,1.6801,1.6801,1.6801,0.0],["1994-02-04",1.6801,1.6801,1.6801,1.6801,0.0],["1994-02-07",1.6801,1.6801,1.6801,1.6801,0.0],["1994-02-08",1.6801,1.6801,1.6801,1.6801,0.0],["1994-02-09",1.4934,1.4934,1.4934,1.4934,400.0],["1994-02-10",1.6179,1.6179,1.6179,1.6179,2400.0],["1994-02-11",1.6179,1.6179,1.6179,1.6179,0.0],["1994-02-14",1.6179,1.6179,1.6179,1.6179,0.0],["1994-02-15",1.6179,1.6179,1.6179,1.6179,0.0],["1994-02-16",1.6179,1.6179,1.6179,1.6179,0.0],["1994-02-17",1.6179,1.6179,1.6179,1.6179,1200.0],["1994-02-18",1.7423,1.7423,1.7423,1.7423,3200.0],["1994-02-22",1.5556,1.5556,1.5556,1.5556,8000.0],["1994-02-23",1.5556,1.5556,1.5556,1.5556,5600.0],["1994-02-24",1.5556,1.5556,1.5556,1.5556,2400.0],["1994-02-25",1.5556,1.5556,1.5556,1.5556,0.0],["1994-02-28",1.7423,1.7423,1.7423,1.7423,1600.0],["1994-03-01",1.7423,1.7423,1.7423,1.7423,1200.0],["1994-03-02",1.7423,1.7423,1.7423,1.7423,0.0],["1994-03-03",1.7423,1.7423,1.7423,1.7423,0.0],["1994-03-04",1.7423,1.7423,1.7423,1.7423,6400.0],["1994-03-07",1.7423,1.7423,1.5556,1.7423,11600.0],["1994-03-08",1.7423,1.7423,1.7423,1.7423,0.0],["1994-03-09",1.7423,1.7423,1.7423,1.7423,0.0],["1994-03-10",1.7423,1.7423,1.7423,1.7423,0.0],["1994-03-11",1.5556,1.7112,1.5556,1.7112,5600.0],["1994-03-14",1.7112,1.7112,1.7112,1.7112,0.0],["1994-03-15",1.7112,1.7112,1.7112,1.7112,0.0],["1994-03-16",1.6179,1.7423,1.6179,1.7423,2800.0],["1994-03-17",1.6801,1.6801,1.6801,1.6801,4000.0],["1994-03-18",1.5868,1.5868,1.5868,1.5868,800.0],["1994-03-21",1.5868,1.5868,1.5868,1.5868,400.0],["1994-03-22",1.5868,1.5868,1.5868,1.5868,0.0],["1994-03-23",1.5868,1.5868,1.5868,1.5868,0.0],["1994-03-24",1.5868,1.5868,1.5868,1.5868,0.0],["1994-03-25",1.5868,1.5868,1.5868,1.5868,0.0],["1994-03-28",1.5868,1.5868,1.5868,1.5868,0.0],["1994-03-29",1.5868,1.5868,1.5868,1.5868,4000.0],["1994-03-30",1.5868,1.5868,1.5868,1.5868,0.0],["1994-03-31",1.7423,1.8045,1.649,1.8045,54000.0],["1994-04-04",1.8045,1.8045,1.8045,1.8045,18800.0],["1994-04-05",1.8045,1.8045,1.8045,1.8045,0.0],["1994-04-06",1.8234,1.8234,1.8234,1.8234,0.0],["1994-04-07",1.6662,1.7605,1.6662,1.6977,29600.0],["1994-04-08",1.6977,1.6977,1.6977,1.6977,0.0],["1994-04-11",1.6977,1.6977,1.6977,1.6977,0.0],["1994-04-12",1.8234,1.8234,1.8234,1.8234,400.0],["1994-04-13",1.8234,1.8234,1.8234,1.8234,0.0],["1994-04-14",1.6662,1.6662,1.6662,1.6662,800.0],["1994-04-15",1.6662,1.6662,1.6662,1.6662,0.0],["1994-04-18",1.6662,1.6662,1.6662,1.6662,0.0],["1994-04-19",1.6662,1.6662,1.6662,1.6662,0.0],["1994-04-20",1.6662,1.6662,1.6662,1.6662,0.0],["1994-04-21",1.8234,1.8234,1.8234,1.8234,4000.0],["1994-04-22",1.8234,1.8234,1.8234,1.8234,0.0],["1994-04-25",1.6033,1.6033,1.6033,1.6033,4000.0],["1994-04-26",1.7763,1.7763,1.6977,1.7763,9600.0],["1994-04-28",1.6033,1.6033,1.6033,1.6033,1600.0],["1994-04-29",1.6033,1.6033,1.6033,1.6033,0.0],["1994-05-02",1.8234,1.8234,1.8234,1.8234,800.0],["1994-05-03",1.6348,1.6348,1.6348,1.6348,2000.0],["1994-05-04",1.8234,1.8234,1.8234,1.8234,800.0],["1994-05-05",1.6348,1.6977,1.6348,1.6977,2400.0],["1994-05-06",1.6348,1.6348,1.6348,1.6348,22000.0],["1994-05-09",1.6348,1.6348,1.6348,1.6348,0.0],["1994-05-10",1.6348,1.6348,1.6348,1.6348,0.0],["1994-05-11",1.8234,1.8234,1.8234,1.8234,400.0],["1994-05-12",1.6348,1.6348,1.6348,1.6348,2400.0],["1994-05-13",1.6348,1.6348,1.6348,1.6348,2000.0],["1994-05-16",1.6348,1.6348,1.6348,1.6348,0.0],["1994-05-17",1.6348,1.6348,1.6348,1.6348,7200.0],["1994-05-18",1.6348,1.6348,1.6348,1.6348,0.0],["1994-05-19",1.6348,1.6348,1.6348,1.6348,0.0],["1994-05-20",1.5719,1.5719,1.5719,1.5719,14400.0],["1994-05-23",1.5719,1.5719,1.5719,1.5719,0.0],["1994-05-24",1.7605,1.7605,1.7605,1.7605,800.0],["1994-05-25",1.7605,1.7605,1.7605,1.7605,0.0],["1994-05-26",1.5719,1.5719,1.5719,1.5719,3600.0],["1994-05-27",1.5719,1.6348,1.5719,1.6348,23600.0],["1994-05-31",1.7291,1.7291,1.7291,1.7291,800.0],["1994-06-01",1.7291,1.7291,1.7291,1.7291,0.0],["1994-06-02",1.509,1.509,1.509,1.509,400.0],["1994-06-03",1.509,1.509,1.509,1.509,1200.0],["1994-06-06",1.7291,1.7291,1.509,1.7291,4000.0],["1994-06-07",1.6977,1.6977,1.6977,1.6977,2000.0],["1994-06-08",1.509,1.7291,1.509,1.7291,3600.0],["1994-06-09",1.7291,1.7291,1.7291,1.7291,0.0],["1994-06-10",1.7291,1.7291,1.7291,1.7291,0.0],["1994-06-13",1.509,1.509,1.509,1.509,800.0],["1994-06-14",1.509,1.6348,1.509,1.6348,4400.0],["1994-06-15",1.509,1.6977,1.4776,1.6977,15600.0],["1994-06-16",1.6977,1.6977,1.6977,1.6977,0.0],["1994-06-17",1.6977,1.6977,1.509,1.509,2400.0],["1994-06-20",1.509,1.509,1.509,1.509,6800.0],["1994-06-21",1.6033,1.6033,1.4462,1.4462,6000.0],["1994-06-22",1.4462,1.509,1.4462,1.4462,21600.0],["1994-06-23",1.3518,1.3518,1.3518,1.3518,400.0],["1994-06-24",1.3518,1.509,1.3204,1.509,51600.0],["1994-06-27",1.509,1.509,1.4462,1.4462,11200.0],["1994-06-28",1.4462,1.4462,1.4462,1.4462,0.0],["1994-06-29",1.3833,1.3833,1.3833,1.3833,400.0],["1994-06-30",1.3833,1.6348,1.3833,1.6348,12000.0],["1994-07-01",1.6348,1.6977,1.6348,1.6977,9600.0],["1994-07-05",1.509,1.509,1.509,1.509,4000.0],["1994-07-06",1.6555,1.7828,1.6236,1.7828,7200.0],["1994-07-07",1.7828,1.7828,1.6555,1.6555,5200.0],["1994-07-08",1.5281,1.5281,1.5281,1.5281,18000.0],["1994-07-11",1.5281,1.5281,1.5281,1.5281,0.0],["1994-07-12",1.5281,1.5281,1.5281,1.5281,0.0],["1994-07-13",1.5281,1.5281,1.5281,1.5281,0.0],["1994-07-14",1.5281,1.5281,1.5281,1.5281,0.0],["1994-07-15",1.5281,1.5281,1.5281,1.5281,0.0],["1994-07-18",1.7191,1.7191,1.7191,1.7191,5200.0],["1994-07-19",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-20",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-21",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-22",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-25",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-26",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-27",1.7191,1.7191,1.7191,1.7191,0.0],["1994-07-28",1.6555,1.6555,1.4645,1.4645,8000.0],["1994-07-29",1.6555,1.6555,1.6555,1.6555,800.0],["1994-08-01",1.4645,1.4645,1.4645,1.4645,1200.0],["1994-08-02",1.4645,1.4645,1.4645,1.4645,1600.0],["1994-08-03",1.4645,1.4645,1.4645,1.4645,0.0],["1994-08-04",1.6555,1.6555,1.4645,1.6555,16400.0],["1994-08-05",1.4645,1.4645,1.4645,1.4645,2800.0],["1994-08-08",1.4645,1.4645,1.4645,1.4645,0.0],["1994-08-09",1.5918,1.5918,1.5918,1.5918,2000.0],["1994-08-10",1.5918,1.5918,1.5918,1.5918,400.0],["1994-08-11",1.5918,1.5918,1.4645,1.4645,6800.0],["1994-08-12",1.5918,1.5918,1.5918,1.5918,2800.0],["1994-08-15",1.5918,1.5918,1.5918,1.5918,0.0],["1994-08-16",1.5281,1.5281,1.5281,1.5281,1200.0],["1994-08-17",1.5281,1.5281,1.5281,1.5281,0.0],["1994-08-18",1.5918,1.7191,1.5281,1.5281,44800.0],["1994-08-19",1.5281,1.5281,1.5281,1.5281,0.0],["1994-08-22",1.5281,1.5281,1.5281,1.5281,8000.0],["1994-08-23",1.5281,1.5281,1.5281,1.5281,0.0],["1994-08-24",1.7191,1.7828,1.5918,1.7828,38800.0],["1994-08-25",1.6555,1.6714,1.6555,1.6555,12800.0],["1994-08-26",1.6555,1.6555,1.6555,1.6555,0.0],["1994-08-29",1.6555,1.6555,1.6555,1.6555,6800.0],["1994-08-30",1.6555,1.6555,1.6555,1.6555,0.0],["1994-08-31",1.7191,1.7191,1.5918,1.6077,24400.0],["1994-09-01",1.6077,1.6077,1.6077,1.6077,0.0],["1994-09-02",1.4963,1.4963,1.4963,1.4963,400.0],["1994-09-06",1.4963,1.4963,1.4963,1.4963,0.0],["1994-09-07",1.7191,1.7191,1.7191,1.7191,6800.0],["1994-09-08",1.4963,1.4963,1.4963,1.4963,2000.0],["1994-09-09",1.6236,1.6236,1.6236,1.6236,3200.0],["1994-09-12",1.6236,1.6236,1.6236,1.6236,0.0],["1994-09-13",1.6236,1.6236,1.6236,1.6236,0.0],["1994-09-14",1.6236,1.6236,1.6236,1.6236,0.0],["1994-09-15",1.5281,1.7828,1.5281,1.7828,3600.0],["1994-09-16",1.7828,1.7828,1.7828,1.7828,2000.0],["1994-09-19",1.7828,1.7828,1.7828,1.7828,0.0],["1994-09-20",1.7828,1.7828,1.7828,1.7828,0.0],["1994-09-21",1.5281,1.5281,1.5281,1.5281,800.0],["1994-09-22",1.6555,1.6555,1.6555,1.6555,2000.0],["1994-09-23",1.6555,1.6555,1.6555,1.6555,0.0],["1994-09-26",1.6555,1.6555,1.6555,1.6555,0.0],["1994-09-27",1.6555,1.6555,1.6555,1.6555,0.0],["1994-09-28",1.5281,1.7191,1.5281,1.7191,1200.0],["1994-09-29",1.7191,1.7191,1.7191,1.7191,0.0],["1994-09-30",1.7191,1.7191,1.7191,1.7191,2000.0],["1994-10-03",1.7191,1.7191,1.7191,1.7191,0.0],["1994-10-04",1.7191,1.7191,1.7191,1.7191,4000.0],["1994-10-05",1.7191,1.7191,1.7191,1.7191,0.0],["1994-10-06",1.7828,1.7828,1.7828,1.7828,800.0],["1994-10-07",1.8021,1.8021,1.8021,1.8021,0.0],["1994-10-10",1.8021,1.8021,1.8021,1.8021,0.0],["1994-10-11",1.609,1.609,1.609,1.609,4000.0],["1994-10-12",1.609,1.609,1.609,1.609,0.0],["1994-10-13",1.609,1.609,1.609,1.609,0.0],["1994-10-14",1.609,1.609,1.609,1.609,0.0],["1994-10-17",1.609,1.609,1.609,1.609,2000.0],["1994-10-18",1.609,1.609,1.609,1.609,0.0],["1994-10-19",1.609,1.609,1.609,1.609,0.0],["1994-10-20",1.609,1.609,1.609,1.609,1200.0],["1994-10-21",1.609,1.609,1.609,1.609,0.0],["1994-10-24",1.609,1.6412,1.609,1.6412,11200.0],["1994-10-25",1.8021,1.8021,1.8021,1.8021,800.0],["1994-10-26",1.8021,1.8021,1.8021,1.8021,0.0],["1994-10-27",1.609,1.609,1.609,1.609,4000.0],["1994-10-28",1.7378,1.7378,1.5447,1.7378,22400.0],["1994-10-31",1.7378,1.8021,1.5769,1.7378,50000.0],["1994-11-01",1.6734,1.6734,1.5447,1.6734,132400.0],["1994-11-02",1.6734,1.6734,1.6734,1.6734,11200.0],["1994-11-03",1.6734,1.6734,1.6734,1.6734,0.0],["1994-11-04",1.6734,1.6734,1.6734,1.6734,0.0],["1994-11-07",1.609,1.6734,1.5447,1.5769,40800.0],["1994-11-08",1.5447,1.5447,1.5447,1.5447,11200.0],["1994-11-09",1.5447,1.5447,1.5447,1.5447,2000.0],["1994-11-10",1.5447,1.5447,1.5447,1.5447,0.0],["1994-11-11",1.5447,1.5447,1.5447,1.5447,0.0],["1994-11-14",1.4803,1.6734,1.4803,1.6734,8800.0],["1994-11-15",1.5447,1.6734,1.5447,1.6734,34000.0],["1994-11-16",1.6734,1.6734,1.6734,1.6734,8000.0],["1994-11-17",1.609,1.7378,1.609,1.7378,5600.0],["1994-11-18",1.609,1.8021,1.609,1.8021,8000.0],["1994-11-21",1.8021,1.8021,1.8021,1.8021,0.0],["1994-11-22",1.7378,1.7378,1.7378,1.7378,3200.0],["1994-11-23",1.7378,1.7378,1.7378,1.7378,27200.0],["1994-11-25",1.7378,1.7378,1.7378,1.7378,0.0],["1994-11-28",1.7378,1.7378,1.7378,1.7378,0.0],["1994-11-29",1.7378,1.7378,1.7378,1.7378,0.0],["1994-11-30",1.7378,1.7378,1.7378,1.7378,0.0],["1994-12-01",1.7378,1.7378,1.7378,1.7378,0.0],["1994-12-02",1.6412,1.6734,1.6412,1.6734,6000.0],["1994-12-05",1.6734,1.6734,1.6734,1.6734,0.0],["1994-12-06",1.8021,1.8021,1.8021,1.8021,400.0],["1994-12-07",1.6412,1.6412,1.6412,1.6412,1200.0],["1994-12-08",1.6412,1.6734,1.6412,1.6734,2400.0],["1994-12-09",1.6734,1.6734,1.6412,1.6734,25600.0],["1994-12-12",1.6734,1.8021,1.6734,1.8021,16400.0],["1994-12-13",1.6734,1.6734,1.6734,1.6734,16000.0],["1994-12-14",1.609,1.7378,1.609,1.7056,3200.0],["1994-12-15",1.7378,1.7378,1.7056,1.7056,1600.0],["1994-12-16",1.7378,1.7378,1.7056,1.7056,2400.0],["1994-12-19",1.7056,1.7056,1.7056,1.7056,0.0],["1994-12-20",1.7378,1.7378,1.7056,1.7056,5600.0],["1994-12-21",1.7378,1.7378,1.5769,1.6573,4400.0],["1994-12-22",1.6573,1.6573,1.6573,1.6573,0.0],["1994-12-23",1.6573,1.6573,1.6573,1.6573,0.0],["1994-12-27",1.6573,1.6573,1.6573,1.6573,0.0],["1994-12-28",1.5769,1.5769,1.5769,1.5769,5600.0],["1994-12-29",1.5769,1.7378,1.5769,1.7056,37600.0],["1994-12-30",1.6573,1.7378,1.6573,1.7378,4800.0],["1995-01-03",1.6573,1.6734,1.609,1.6734,13200.0],["1995-01-04",1.6734,1.6734,1.6734,1.6734,0.0],["1995-01-05",1.6734,1.6734,1.6734,1.6734,0.0],["1995-01-06",1.6734,1.6734,1.6734,1.6734,0.0],["1995-01-09",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-10",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-11",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-12",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-13",1.6929,1.6929,1.6929,1.6929,400.0],["1995-01-16",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-17",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-18",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-19",1.6767,1.6767,1.5627,1.6441,9600.0],["1995-01-20",1.4976,1.5953,1.4976,1.5953,22000.0],["1995-01-23",1.5953,1.5953,1.5953,1.5953,0.0],["1995-01-24",1.579,1.579,1.579,1.579,8000.0],["1995-01-25",1.4976,1.6278,1.4976,1.6278,328800.0],["1995-01-26",1.6278,1.6278,1.5627,1.6278,48000.0],["1995-01-27",1.6929,1.6929,1.6929,1.6929,4000.0],["1995-01-30",1.6929,1.6929,1.6929,1.6929,0.0],["1995-01-31",1.758,1.758,1.758,1.758,3200.0],["1995-02-01",1.6278,1.6278,1.6278,1.6278,2000.0],["1995-02-02",1.6278,1.6278,1.6278,1.6278,1600.0],["1995-02-03",1.758,1.758,1.758,1.758,4400.0],["1995-02-06",1.758,1.758,1.6929,1.758,10000.0],["1995-02-07",1.6278,1.8883,1.6278,1.7662,48800.0],["1995-02-08",1.7662,1.7662,1.7662,1.7662,0.0],["1995-02-09",1.6929,1.6929,1.6929,1.6929,12000.0],["1995-02-10",1.6929,1.6929,1.6929,1.6929,0.0],["1995-02-13",1.6929,1.6929,1.6929,1.6929,0.0],["1995-02-14",1.758,1.758,1.6929,1.6929,18000.0],["1995-02-15",1.6929,1.758,1.5953,1.5953,64000.0],["1995-02-16",1.6278,1.6929,1.6278,1.6929,3200.0],["1995-02-17",1.5627,1.5627,1.5627,1.5627,8800.0],["1995-02-21",1.5627,1.5627,1.5627,1.5627,0.0],["1995-02-22",1.6929,1.6929,1.5627,1.6278,5200.0],["1995-02-23",1.6278,1.6278,1.6278,1.6278,0.0],["1995-02-24",1.6929,1.6929,1.6929,1.6929,4400.0],["1995-02-27",1.6604,1.6929,1.6604,1.6929,34000.0],["1995-02-28",1.8232,1.8232,1.8232,1.8232,4000.0],["1995-03-01",1.8232,1.8232,1.8232,1.8232,0.0],["1995-03-02",1.8232,1.8232,1.8232,1.8232,400.0],["1995-03-03",1.8232,1.8232,1.8232,1.8232,0.0],["1995-03-06",1.6929,1.6929,1.6929,1.6929,1600.0],["1995-03-07",1.6604,1.6604,1.6604,1.6604,1600.0],["1995-03-08",1.6604,1.6604,1.6604,1.6604,0.0],["1995-03-09",1.6604,1.6929,1.6604,1.6929,10400.0],["1995-03-10",1.6929,1.6929,1.6929,1.6929,0.0],["1995-03-13",1.6929,1.6929,1.6929,1.6929,2000.0],["1995-03-14",1.6929,1.6929,1.6929,1.6929,0.0],["1995-03-15",1.6929,1.6929,1.6929,1.6929,0.0],["1995-03-16",1.758,1.758,1.758,1.758,8000.0],["1995-03-17",1.6604,1.7418,1.6604,1.7418,2400.0],["1995-03-20",1.7418,1.7418,1.7418,1.7418,0.0],["1995-03-21",1.6929,1.6929,1.6929,1.6929,5200.0],["1995-03-22",1.8232,1.8232,1.7418,1.7906,11200.0],["1995-03-23",1.7906,1.7906,1.7906,1.7906,0.0],["1995-03-24",1.8232,1.8232,1.8232,1.8232,10000.0],["1995-03-27",1.8232,1.8232,1.8232,1.8232,0.0],["1995-03-28",1.6929,1.6929,1.6929,1.6929,800.0],["1995-03-29",1.6929,1.6929,1.6929,1.6929,0.0],["1995-03-30",1.6929,1.6929,1.6929,1.6929,0.0],["1995-03-31",1.6929,1.6929,1.6929,1.6929,0.0],["1995-04-03",1.6929,1.6929,1.6929,1.6929,0.0],["1995-04-04",1.758,1.8232,1.758,1.8232,8000.0],["1995-04-05",1.8232,1.8232,1.8232,1.8232,0.0],["1995-04-06",1.8232,1.8232,1.8232,1.8232,0.0],["1995-04-07",1.7113,1.7113,1.7113,1.7113,6400.0],["1995-04-10",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-11",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-12",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-13",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-17",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-18",1.6455,1.6455,1.6455,1.6455,6000.0],["1995-04-19",1.6455,1.6455,1.6455,1.6455,0.0],["1995-04-20",1.6455,1.6455,1.6455,1.6455,0.0],["1995-04-21",1.5796,1.5796,1.5796,1.5796,2400.0],["1995-04-24",1.7113,1.7113,1.7113,1.7113,1600.0],["1995-04-25",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-26",1.7113,1.7113,1.7113,1.7113,0.0],["1995-04-27",1.7113,1.7771,1.7113,1.7113,26800.0],["1995-04-28",1.6784,1.6784,1.6784,1.6784,4000.0],["1995-05-01",1.6784,1.7689,1.6784,1.7689,3200.0],["1995-05-02",1.7689,1.7689,1.7689,1.7689,0.0],["1995-05-03",1.6784,1.6784,1.6784,1.6784,3600.0],["1995-05-04",1.6784,1.7113,1.6784,1.7113,7200.0],["1995-05-05",1.7113,1.7113,1.7113,1.7113,0.0],["1995-05-08",1.7113,1.7113,1.7113,1.7113,0.0],["1995-05-09",1.6784,1.6784,1.6784,1.6784,5200.0],["1995-05-10",1.6784,1.7606,1.6784,1.7606,8800.0],["1995-05-11",1.7606,1.7606,1.7606,1.7606,0.0],["1995-05-12",1.7606,1.7606,1.7606,1.7606,0.0],["1995-05-15",1.7606,1.7606,1.7606,1.7606,0.0],["1995-05-16",1.6784,1.6784,1.6784,1.6784,3200.0],["1995-05-17",1.6784,1.6784,1.6784,1.6784,1600.0],["1995-05-18",1.6784,1.6784,1.6784,1.6784,0.0],["1995-05-19",1.6784,1.6784,1.6784,1.6784,0.0],["1995-05-22",1.6784,1.6784,1.6784,1.6784,0.0],["1995-05-23",1.6784,1.6784,1.6784,1.6784,0.0],["1995-05-24",1.6784,1.6784,1.6784,1.6784,0.0],["1995-05-25",1.6784,1.6784,1.6784,1.6784,2000.0],["1995-05-26",1.6784,1.6784,1.6784,1.6784,0.0],["1995-05-30",1.6784,1.6784,1.6784,1.6784,2400.0],["1995-05-31",1.6784,1.6784,1.6784,1.6784,0.0],["1995-06-01",1.8429,1.8429,1.8429,1.8429,400.0],["1995-06-02",1.6948,1.6948,1.6948,1.6948,1200.0],["1995-06-05",1.6784,1.6784,1.6372,1.6784,282800.0],["1995-06-06",1.6784,1.6784,1.6784,1.6784,0.0],["1995-06-07",1.6619,1.6619,1.6619,1.6619,36000.0],["1995-06-08",1.6619,1.6619,1.6619,1.6619,0.0],["1995-06-09",1.6619,1.6619,1.6619,1.6619,0.0],["1995-06-12",1.5961,1.6784,1.5796,1.5796,22800.0],["1995-06-13",1.6125,1.6125,1.5138,1.5796,37200.0],["1995-06-14",1.5796,1.5796,1.5796,1.5796,0.0],["1995-06-15",1.6784,1.6784,1.6784,1.6784,2000.0],["1995-06-16",1.6784,1.6784,1.6784,1.6784,2000.0],["1995-06-19",1.5138,1.5138,1.5138,1.5138,4000.0],["1995-06-20",1.5138,1.5138,1.5138,1.5138,0.0],["1995-06-21",1.5796,1.5796,1.5138,1.522,4400.0],["1995-06-22",1.5138,1.5796,1.5138,1.5467,13200.0],["1995-06-23",1.5138,1.5138,1.5138,1.5138,8000.0],["1995-06-26",1.6455,1.6455,1.4809,1.4809,10000.0],["1995-06-27",1.5138,1.5467,1.4809,1.5138,140400.0],["1995-06-28",1.5138,1.5138,1.5138,1.5138,8000.0],["1995-06-29",1.4809,1.4809,1.4809,1.4809,800.0],["1995-06-30",1.4809,1.6125,1.4809,1.4809,176000.0],["1995-07-03",1.5138,1.5138,1.4809,1.5138,21600.0],["1995-07-05",1.4809,1.6125,1.4809,1.5796,9600.0],["1995-07-06",1.4809,1.5138,1.4809,1.5138,133600.0],["1995-07-07",1.5796,1.6784,1.5796,1.6784,13200.0],["1995-07-10",1.5796,1.7113,1.5796,1.7113,17200.0],["1995-07-11",1.7113,1.7113,1.629,1.6784,38000.0],["1995-07-12",1.7316,1.7316,1.5984,1.7316,52000.0],["1995-07-13",1.6983,1.7316,1.5318,1.5318,83600.0],["1995-07-14",1.7316,1.7649,1.5984,1.7649,18400.0],["1995-07-17",1.5984,1.5984,1.5984,1.5984,17200.0],["1995-07-18",1.7982,1.7982,1.5984,1.6983,11600.0],["1995-07-19",1.5984,1.5984,1.5984,1.5984,3600.0],["1995-07-20",1.5984,1.665,1.5984,1.665,4000.0],["1995-07-21",1.6317,1.6983,1.6317,1.6983,6400.0],["1995-07-24",1.7316,1.7316,1.7316,1.7316,4400.0],["1995-07-25",1.7316,1.7316,1.7316,1.7316,0.0],["1995-07-26",1.6317,1.7982,1.6317,1.7982,6400.0],["1995-07-27",1.6317,1.6317,1.6317,1.6317,800.0],["1995-07-28",1.6317,1.7982,1.6317,1.7982,3600.0],["1995-07-31",1.6317,1.6317,1.6317,1.6317,6000.0],["1995-08-01",1.7649,1.7649,1.6317,1.665,7600.0],["1995-08-02",1.7649,1.7649,1.6983,1.7316,23200.0],["1995-08-03",1.6983,1.7316,1.6983,1.7316,2400.0],["1995-08-04",1.665,1.7316,1.665,1.7316,3200.0],["1995-08-07",1.7316,1.7316,1.7316,1.7316,0.0],["1995-08-08",1.7649,1.7649,1.7316,1.7649,34400.0],["1995-08-09",1.665,1.665,1.4985,1.5651,46000.0],["1995-08-10",1.665,1.665,1.665,1.665,8000.0],["1995-08-11",1.5318,1.665,1.5318,1.665,5600.0],["1995-08-14",1.665,1.665,1.665,1.665,0.0],["1995-08-15",1.665,1.665,1.665,1.665,800.0],["1995-08-16",1.665,1.665,1.665,1.665,0.0],["1995-08-17",1.665,1.665,1.665,1.665,8000.0],["1995-08-18",1.665,1.665,1.665,1.665,0.0],["1995-08-21",1.5984,1.6317,1.5984,1.6317,18000.0],["1995-08-22",1.5984,1.6317,1.5984,1.6317,15200.0],["1995-08-23",1.6317,1.6317,1.6317,1.6317,0.0],["1995-08-24",1.5984,1.5984,1.5984,1.5984,1200.0],["1995-08-25",1.5984,1.5984,1.5984,1.5984,0.0],["1995-08-28",1.5984,1.5984,1.5984,1.5984,0.0],["1995-08-29",1.5984,1.5984,1.5984,1.5984,0.0],["1995-08-30",1.5984,1.7316,1.5984,1.6317,13600.0],["1995-08-31",1.7316,1.7316,1.5984,1.7316,13200.0],["1995-09-01",1.7316,1.7316,1.665,1.665,31200.0],["1995-09-05",1.7316,1.7316,1.6817,1.6817,6000.0],["1995-09-06",1.7316,1.7316,1.6983,1.6983,25600.0],["1995-09-07",1.5984,1.5984,1.5984,1.5984,2000.0],["1995-09-08",1.665,1.665,1.665,1.665,2800.0],["1995-09-11",1.665,1.665,1.665,1.665,0.0],["1995-09-12",1.7316,1.7316,1.5984,1.5984,7200.0],["1995-09-13",1.7316,1.7316,1.665,1.7316,24400.0],["1995-09-14",1.665,1.665,1.665,1.665,12000.0],["1995-09-15",1.665,1.665,1.665,1.665,0.0],["1995-09-18",1.5984,1.6817,1.5984,1.6817,2400.0],["1995-09-19",1.665,1.665,1.665,1.665,9600.0],["1995-09-20",1.665,1.6817,1.665,1.6817,8000.0],["1995-09-21",1.6317,1.665,1.6317,1.665,2800.0],["1995-09-22",1.665,1.665,1.665,1.665,0.0],["1995-09-25",1.6317,1.6317,1.6317,1.6317,800.0],["1995-09-26",1.7982,1.7982,1.715,1.715,8400.0],["1995-09-27",1.715,1.715,1.715,1.715,0.0],["1995-09-28",1.715,1.715,1.715,1.715,0.0],["1995-09-29",1.6317,1.7982,1.6317,1.7982,7200.0],["1995-10-02",1.7982,1.7982,1.7982,1.7982,0.0],["1995-10-03",1.7649,1.7649,1.6983,1.6983,24400.0],["1995-10-04",1.665,1.7649,1.665,1.7316,45200.0],["1995-10-05",1.7316,1.7316,1.7316,1.7316,0.0],["1995-10-06",1.6317,1.6317,1.6317,1.6317,2800.0],["1995-10-09",1.6317,1.665,1.6317,1.665,8800.0],["1995-10-10",1.5984,1.6983,1.5984,1.665,33600.0],["1995-10-11",1.6179,1.6853,1.6179,1.6853,16400.0],["1995-10-12",1.6179,1.7864,1.6179,1.7527,16000.0],["1995-10-13",1.6516,1.7527,1.6516,1.7527,29200.0],["1995-10-16",1.7527,1.7527,1.7527,1.7527,1200.0],["1995-10-17",1.7021,1.7021,1.6684,1.7021,10000.0],["1995-10-18",1.6516,1.7527,1.6516,1.7527,24000.0],["1995-10-19",1.7864,1.8201,1.7864,1.7864,8000.0],["1995-10-20",1.7864,1.7864,1.7864,1.7864,0.0],["1995-10-23",1.8201,1.8201,1.8201,1.8201,2000.0],["1995-10-24",1.8201,1.8201,1.7527,1.8201,16400.0],["1995-10-25",1.719,1.719,1.719,1.719,2400.0],["1995-10-26",1.8538,1.8538,1.8538,1.8538,2000.0],["1995-10-27",1.8538,1.8538,1.8538,1.8538,2000.0],["1995-10-30",1.7527,1.7527,1.7527,1.7527,2800.0],["1995-10-31",1.8538,1.8538,1.8538,1.8538,2000.0],["1995-11-01",1.8538,1.8538,1.719,1.719,4000.0],["1995-11-02",1.6853,1.7527,1.6853,1.6853,38000.0],["1995-11-03",1.6853,1.6853,1.6853,1.6853,5600.0],["1995-11-06",1.7864,1.7864,1.7864,1.7864,400.0],["1995-11-07",1.7864,1.7864,1.7864,1.7864,0.0],["1995-11-08",1.719,1.7864,1.719,1.7527,14400.0],["1995-11-09",1.7864,1.8538,1.7527,1.8201,89200.0],["1995-11-10",1.8538,1.8538,1.8032,1.8201,16800.0],["1995-11-13",1.7527,1.7527,1.7527,1.7527,1200.0],["1995-11-14",1.7527,1.7527,1.7527,1.7527,0.0],["1995-11-15",1.7527,1.7527,1.7527,1.7527,0.0],["1995-11-16",1.8706,1.8706,1.8706,1.8706,3200.0],["1995-11-17",1.8706,1.8706,1.8706,1.8706,0.0],["1995-11-20",1.8201,1.8201,1.8201,1.8201,1200.0],["1995-11-21",1.8032,1.8032,1.8032,1.8032,2800.0],["1995-11-22",1.8875,1.8875,1.8875,1.8875,2400.0],["1995-11-24",1.8875,1.8875,1.8875,1.8875,0.0],["1995-11-27",1.9549,2.1571,1.8201,2.1571,74800.0],["1995-11-28",2.2246,2.2583,2.0897,2.1571,17200.0],["1995-11-29",2.2583,2.2583,2.0897,2.0897,15600.0],["1995-11-30",2.2246,2.2246,2.2246,2.2246,400.0],["1995-12-01",2.0897,2.0897,2.0897,2.0897,2000.0],["1995-12-04",2.0897,2.0897,2.0897,2.0897,0.0],["1995-12-05",2.0897,2.0897,2.0897,2.0897,0.0],["1995-12-06",2.0897,2.0897,2.0897,2.0897,1600.0],["1995-12-07",2.0897,2.0897,2.0897,2.0897,0.0],["1995-12-08",2.2583,2.2583,2.1908,2.1908,6400.0],["1995-12-11",2.2751,2.292,2.1234,2.292,16000.0],["1995-12-12",2.1234,2.1571,2.056,2.1571,45600.0],["1995-12-13",2.1571,2.1571,2.1234,2.1234,2800.0],["1995-12-14",2.0223,2.0223,2.0223,2.0223,8000.0],["1995-12-15",2.0729,2.1571,2.0729,2.1571,1600.0],["1995-12-18",2.1571,2.1571,2.1571,2.1571,0.0],["1995-12-19",2.1571,2.1571,2.0223,2.0223,23600.0],["1995-12-20",2.1234,2.1234,2.0223,2.1234,16800.0],["1995-12-21",2.1234,2.1571,2.0897,2.1571,39200.0],["1995-12-22",2.1571,2.1571,2.1571,2.1571,0.0],["1995-12-26",2.0223,2.0392,2.0223,2.0392,38000.0],["1995-12-27",2.1234,2.1234,2.0729,2.0729,8000.0],["1995-12-28",2.0223,2.1571,2.0223,2.0223,9600.0],["1995-12-29",2.0223,2.0897,2.0223,2.0897,5600.0],["1996-01-02",2.0223,2.1571,2.0223,2.1571,14000.0],["1996-01-03",2.1234,2.1234,2.1234,2.1234,4000.0],["1996-01-04",2.1571,2.2246,2.0897,2.2246,14000.0],["1996-01-05",2.2245,2.292,2.1571,2.292,8400.0],["1996-01-08",2.292,2.3257,2.292,2.3257,10400.0],["1996-01-09",2.2583,2.292,2.2583,2.292,8000.0],["1996-01-10",2.2583,2.4099,2.2583,2.2583,24000.0],["1996-01-11",2.3127,2.3127,2.2787,2.2787,60000.0],["1996-01-12",2.2787,2.4487,2.2787,2.3127,43200.0],["1996-01-15",2.3127,2.3127,2.3127,2.3127,800.0],["1996-01-16",2.4487,2.4487,2.2787,2.2787,27200.0],["1996-01-17",2.3127,2.3127,2.3127,2.3127,4000.0],["1996-01-18",2.4147,2.4147,2.2787,2.2957,37600.0],["1996-01-19",2.2957,2.2957,2.2957,2.2957,0.0],["1996-01-22",2.2106,2.2106,2.2106,2.2106,1600.0],["1996-01-23",2.2106,2.2106,2.2106,2.2106,0.0],["1996-01-24",2.2106,2.2106,2.2106,2.2106,0.0],["1996-01-25",2.2787,2.2787,2.2787,2.2787,2000.0],["1996-01-26",2.2787,2.2957,2.2787,2.2957,8000.0],["1996-01-29",2.2957,2.2957,2.2957,2.2957,0.0],["1996-01-30",2.2957,2.2957,2.2957,2.2957,0.0],["1996-01-31",2.2957,2.2957,2.2957,2.2957,0.0],["1996-02-01",2.2957,2.2957,2.2957,2.2957,0.0],["1996-02-02",2.2957,2.2957,2.2957,2.2957,0.0],["1996-02-05",2.3127,2.3127,2.2106,2.2106,15200.0],["1996-02-06",2.1936,2.2447,2.1766,2.2447,31200.0],["1996-02-07",2.1766,2.2276,2.1766,2.2276,8000.0],["1996-02-08",2.1766,2.1766,2.1766,2.1766,2000.0],["1996-02-09",2.2787,2.2787,2.2787,2.2787,2800.0],["1996-02-12",2.2787,2.2787,2.2787,2.2787,4800.0],["1996-02-13",2.2106,2.2106,2.2106,2.2106,2800.0],["1996-02-14",2.2106,2.2106,2.2106,2.2106,0.0],["1996-02-15",2.3127,2.3127,2.2276,2.2276,3200.0],["1996-02-16",2.2276,2.2276,2.2276,2.2276,0.0],["1996-02-20",2.2276,2.2447,2.2276,2.2447,18400.0],["1996-02-21",2.2447,2.2447,2.2447,2.2447,0.0],["1996-02-22",2.2447,2.2447,2.2447,2.2447,0.0],["1996-02-23",2.2447,2.2447,2.2447,2.2447,0.0],["1996-02-26",2.2447,2.2957,2.2447,2.2447,42000.0],["1996-02-27",2.1086,2.2447,2.1086,2.2447,43200.0],["1996-02-28",2.2447,2.2447,2.2447,2.2447,0.0],["1996-02-29",2.2106,2.2447,2.2106,2.2447,25200.0],["1996-03-01",2.2447,2.2447,2.2447,2.2447,33600.0],["1996-03-04",2.2447,2.2447,2.2447,2.2447,0.0],["1996-03-05",2.2447,2.2447,2.2447,2.2447,0.0],["1996-03-06",2.2787,2.2787,2.2106,2.2276,32400.0],["1996-03-07",2.2276,2.2276,2.2276,2.2276,8000.0],["1996-03-08",2.2276,2.2276,2.2276,2.2276,11600.0],["1996-03-11",2.2106,2.2276,2.2106,2.2276,43200.0],["1996-03-12",2.1766,2.2787,2.1766,2.2787,20400.0],["1996-03-13",2.2787,2.2787,2.1936,2.1936,1600.0],["1996-03-14",2.2617,2.2617,2.2617,2.2617,5600.0],["1996-03-15",2.2617,2.2617,2.1936,2.2106,18800.0],["1996-03-18",2.2617,2.2617,2.2447,2.2617,24000.0],["1996-03-19",2.2617,2.2617,2.2276,2.2276,8000.0],["1996-03-20",2.2617,2.2617,2.2276,2.2617,50400.0],["1996-03-21",2.2617,2.2787,2.2447,2.2787,66800.0],["1996-03-22",2.2447,2.2617,2.2276,2.2617,43600.0],["1996-03-25",2.2106,2.2276,2.2106,2.2276,31200.0],["1996-03-26",2.2276,2.2276,2.2276,2.2276,0.0],["1996-03-27",2.2276,2.2276,2.2276,2.2276,0.0],["1996-03-28",2.2276,2.2447,2.1936,2.2447,29600.0],["1996-03-29",2.2617,2.3297,2.2617,2.3297,46000.0],["1996-04-01",2.3467,2.3467,2.2617,2.2617,24400.0],["1996-04-02",2.3467,2.3467,2.2447,2.2787,24000.0],["1996-04-03",2.2617,2.3127,2.2276,2.3127,32400.0],["1996-04-04",2.3127,2.3127,2.2957,2.2957,7200.0],["1996-04-08",2.2276,2.2787,2.2276,2.2787,10800.0],["1996-04-09",2.2787,2.2787,2.2787,2.2787,0.0],["1996-04-10",2.2478,2.2649,2.2478,2.2478,7200.0],["1996-04-11",2.2478,2.2649,2.2306,2.2649,16400.0],["1996-04-12",2.2306,2.2821,2.1963,2.1963,28000.0],["1996-04-15",2.2821,2.2821,2.1791,2.2649,62800.0],["1996-04-16",2.1963,2.2821,2.1963,2.2821,4400.0],["1996-04-17",2.1963,2.2821,2.1963,2.2821,12800.0],["1996-04-18",2.2821,2.2993,2.2306,2.2306,40800.0],["1996-04-19",2.2478,2.2478,2.2478,2.2478,800.0],["1996-04-22",2.1963,2.2135,2.1963,2.2135,17200.0],["1996-04-23",2.2649,2.2649,2.2135,2.2135,23600.0],["1996-04-24",2.2649,2.2649,2.1963,2.1963,4800.0],["1996-04-25",2.2649,2.2649,2.1963,2.2478,35200.0],["1996-04-26",2.2649,2.2649,2.2649,2.2649,2000.0],["1996-04-29",2.2135,2.2478,2.2135,2.2478,10400.0],["1996-04-30",2.2135,2.2135,2.2135,2.2135,5200.0],["1996-05-01",2.2135,2.2135,2.2135,2.2135,0.0],["1996-05-02",2.2135,2.2478,2.2135,2.2478,16800.0],["1996-05-03",2.2135,2.2135,2.2135,2.2135,4000.0],["1996-05-06",2.222,2.222,2.222,2.222,4000.0],["1996-05-07",2.2993,2.2993,2.2993,2.2993,800.0],["1996-05-08",2.2993,2.2993,2.2993,2.2993,400.0],["1996-05-09",2.2993,2.2993,2.2993,2.2993,0.0],["1996-05-10",2.2993,2.2993,2.2993,2.2993,0.0],["1996-05-13",2.2993,2.2993,2.2993,2.2993,0.0],["1996-05-14",2.2135,2.2649,2.2135,2.2649,1600.0],["1996-05-15",2.1963,2.1963,2.1963,2.1963,2000.0],["1996-05-16",2.1963,2.2478,2.1963,2.2478,51200.0],["1996-05-17",2.2993,2.2993,2.2306,2.2306,10400.0],["1996-05-20",2.2993,2.2993,2.2993,2.2993,400.0],["1996-05-21",2.1963,2.1963,2.1963,2.1963,800.0],["1996-05-22",2.1963,2.1963,2.1963,2.1963,1200.0],["1996-05-23",2.2649,2.2649,2.1963,2.1963,1600.0],["1996-05-24",2.1963,2.1963,2.1963,2.1963,0.0],["1996-05-28",2.1963,2.2649,2.1963,2.2306,12000.0],["1996-05-29",2.1963,2.2649,2.1963,2.1963,10800.0],["1996-05-30",2.1963,2.2649,2.1963,2.2649,3200.0],["1996-05-31",2.1963,2.2649,2.1963,2.2649,6800.0],["1996-06-03",2.2649,2.2649,2.2649,2.2649,0.0],["1996-06-04",2.1963,2.1963,2.1963,2.1963,1200.0],["1996-06-05",2.1963,2.1963,2.1963,2.1963,1600.0],["1996-06-06",2.1963,2.2649,2.1963,2.1963,27200.0],["1996-06-07",2.2649,2.2649,2.2649,2.2649,800.0],["1996-06-10",2.2649,2.2649,2.2649,2.2649,6000.0],["1996-06-11",2.2649,2.2649,2.1963,2.2649,33200.0],["1996-06-12",2.2649,2.2649,2.2649,2.2649,15600.0],["1996-06-13",2.2649,2.2649,2.2649,2.2649,5600.0],["1996-06-14",2.2993,2.3336,2.2306,2.3336,25200.0],["1996-06-17",2.2649,2.2649,2.2649,2.2649,2000.0],["1996-06-18",2.3336,2.3336,2.3336,2.3336,800.0],["1996-06-19",2.3336,2.3336,2.2821,2.2821,8800.0],["1996-06-20",2.2821,2.3078,2.2821,2.2821,13200.0],["1996-06-21",2.2821,2.2821,2.2821,2.2821,0.0],["1996-06-24",2.3679,2.3679,2.2993,2.2993,24400.0],["1996-06-25",2.3336,2.3336,2.2306,2.2306,12800.0],["1996-06-26",2.2306,2.3336,2.2306,2.3336,2000.0],["1996-06-27",2.2306,2.2649,2.2306,2.2306,24000.0],["1996-06-28",2.2306,2.2993,2.2306,2.2306,52000.0],["1996-07-01",2.2306,2.2993,2.2306,2.2306,2000.0],["1996-07-02",2.2306,2.2993,2.2306,2.2649,16000.0],["1996-07-03",2.2649,2.2649,2.2649,2.2649,0.0],["1996-07-05",2.2649,2.2649,2.2649,2.2649,400.0],["1996-07-08",2.2649,2.2649,2.1963,2.1963,25600.0],["1996-07-09",2.2993,2.2993,2.2993,2.2993,5600.0],["1996-07-10",2.32,2.32,2.32,2.32,0.0],["1996-07-11",2.2161,2.2161,2.2161,2.2161,18000.0],["1996-07-12",2.2508,2.2508,2.2508,2.2508,7200.0],["1996-07-15",2.2161,2.2161,2.1123,2.1469,26000.0],["1996-07-16",2.1469,2.1469,2.1469,2.1469,800.0],["1996-07-17",2.095,2.1815,2.095,2.1469,19600.0],["1996-07-18",2.2508,2.2854,2.1815,2.2854,59600.0],["1996-07-19",2.2681,2.2681,2.2508,2.2681,44000.0],["1996-07-22",2.32,2.32,2.2508,2.2854,67600.0],["1996-07-23",2.2854,2.2854,2.2854,2.2854,0.0],["1996-07-24",2.2161,2.2161,2.2161,2.2161,2000.0],["1996-07-25",2.32,2.32,2.32,2.32,400.0],["1996-07-26",2.32,2.32,2.2161,2.2681,13200.0],["1996-07-29",2.2854,2.2854,2.2161,2.2508,1600.0],["1996-07-30",2.2161,2.2508,2.2161,2.2508,7200.0],["1996-07-31",2.1815,2.2508,2.1815,2.2508,50000.0],["1996-08-01",2.1815,2.1815,2.1815,2.1815,10000.0],["1996-08-02",2.1815,2.1815,2.1815,2.1815,0.0],["1996-08-05",2.1815,2.1815,2.1815,2.1815,0.0],["1996-08-06",2.2335,2.2335,2.1815,2.1815,12000.0],["1996-08-07",2.2335,2.2508,2.1815,2.1815,18800.0],["1996-08-08",2.1815,2.1815,2.1815,2.1815,400.0],["1996-08-09",2.1815,2.1815,2.1815,2.1815,0.0],["1996-08-12",2.2508,2.2508,2.2508,2.2508,400.0],["1996-08-13",2.2508,2.2508,2.2508,2.2508,0.0],["1996-08-14",2.2681,2.2681,2.2681,2.2681,4000.0],["1996-08-15",2.2161,2.2681,2.2161,2.2161,9200.0],["1996-08-16",2.2854,2.2854,2.2681,2.2681,2800.0],["1996-08-19",2.2161,2.2681,2.2161,2.2681,8000.0],["1996-08-20",2.2854,2.2854,2.2854,2.2854,1200.0],["1996-08-21",2.2681,2.2681,2.2681,2.2681,5600.0],["1996-08-22",2.2854,2.2854,2.2854,2.2854,2800.0],["1996-08-23",2.1988,2.2161,2.1988,2.2161,27200.0],["1996-08-26",2.2854,2.2854,2.2161,2.2161,11200.0],["1996-08-27",2.2161,2.2508,2.2161,2.2335,16400.0],["1996-08-28",2.2508,2.2508,2.1469,2.1815,36800.0],["1996-08-29",2.2161,2.2161,2.2161,2.2161,4000.0],["1996-08-30",2.2161,2.2161,2.1815,2.1815,16400.0],["1996-09-03",2.2854,2.2854,2.2335,2.2335,6400.0],["1996-09-04",2.2508,2.2508,2.2508,2.2508,2000.0],["1996-09-05",2.1815,2.2161,2.1815,2.2161,10400.0],["1996-09-06",2.1815,2.2508,2.1815,2.2508,8000.0],["1996-09-09",2.2508,2.2508,2.1815,2.1815,800.0],["1996-09-10",2.2508,2.2508,2.1815,2.1815,6400.0],["1996-09-11",2.2161,2.2508,2.2161,2.2508,2400.0],["1996-09-12",2.32,2.32,2.2508,2.2508,5200.0],["1996-09-13",2.2161,2.2335,2.2161,2.2161,80400.0],["1996-09-16",2.2161,2.2161,2.2161,2.2161,400.0],["1996-09-17",2.2161,2.2161,2.2161,2.2161,0.0],["1996-09-18",2.2508,2.2508,2.2508,2.2508,16800.0],["1996-09-19",2.2854,2.2854,2.2161,2.2161,12000.0],["1996-09-20",2.2508,2.2854,2.2508,2.2508,17600.0],["1996-09-23",2.2508,2.2508,2.2161,2.2161,6000.0],["1996-09-24",2.2854,2.2854,2.2854,2.2854,2000.0],["1996-09-25",2.2161,2.2681,2.2161,2.2681,3200.0],["1996-09-26",2.2854,2.32,2.2508,2.2854,18000.0],["1996-09-27",2.32,2.32,2.2508,2.2854,58400.0],["1996-09-30",2.2854,2.2854,2.2161,2.2681,4800.0],["1996-10-01",2.2681,2.2681,2.1988,2.2508,9600.0],["1996-10-02",2.2681,2.32,2.2508,2.2508,100800.0],["1996-10-03",2.3027,2.32,2.2161,2.32,32400.0],["1996-10-04",2.3547,2.3893,2.32,2.3893,42800.0],["1996-10-07",2.3893,2.3893,2.3547,2.3547,10800.0],["1996-10-08",2.3893,2.4585,2.3547,2.3547,25200.0],["1996-10-09",2.3756,2.4455,2.3756,2.3756,12800.0],["1996-10-10",2.4455,2.4455,2.3931,2.3931,14000.0],["1996-10-11",2.3931,2.3931,2.3931,2.3931,0.0],["1996-10-14",2.3756,2.3756,2.3756,2.3756,1200.0],["1996-10-15",2.3756,2.3756,2.3756,2.3756,10000.0],["1996-10-16",2.3756,2.4106,2.3756,2.4106,27600.0],["1996-10-17",2.2708,2.3756,2.2708,2.3057,12800.0],["1996-10-18",2.4106,2.4804,2.3756,2.428,59200.0],["1996-10-21",2.4804,2.4804,2.4106,2.4106,3200.0],["1996-10-22",2.4804,2.5154,2.3931,2.5154,114800.0],["1996-10-23",2.5154,2.5154,2.4106,2.5154,15600.0],["1996-10-24",2.5503,2.5503,2.4106,2.4804,47600.0],["1996-10-25",2.4804,2.5154,2.4804,2.5154,8400.0],["1996-10-28",2.4804,2.4979,2.4804,2.4979,8400.0],["1996-10-29",2.5852,2.5852,2.5154,2.5154,20800.0],["1996-10-30",2.4804,2.5852,2.4804,2.5154,16400.0],["1996-10-31",2.5852,2.5852,2.5154,2.5503,35200.0],["1996-11-01",2.5852,2.5852,2.5852,2.5852,400.0],["1996-11-04",2.5852,2.5852,2.5503,2.5503,22800.0],["1996-11-05",2.6202,2.6202,2.5503,2.5503,15200.0],["1996-11-06",2.5503,2.6202,2.5503,2.6202,12000.0],["1996-11-07",2.6551,2.6551,2.5852,2.5852,25600.0],["1996-11-08",2.69,2.7599,2.69,2.69,30400.0],["1996-11-11",2.69,2.7948,2.69,2.7948,18400.0],["1996-11-12",2.7948,2.7948,2.7948,2.7948,0.0],["1996-11-13",2.725,2.7948,2.69,2.69,43600.0],["1996-11-14",2.69,2.725,2.69,2.69,6400.0],["1996-11-15",2.7948,2.7948,2.7948,2.7948,400.0],["1996-11-18",2.725,2.7948,2.725,2.725,39200.0],["1996-11-19",2.69,2.7599,2.6202,2.6202,12000.0],["1996-11-20",2.7599,2.7599,2.6202,2.6202,9600.0],["1996-11-21",2.725,2.7599,2.6202,2.6202,25200.0],["1996-11-22",2.69,2.69,2.6202,2.6202,23600.0],["1996-11-25",2.6551,2.6551,2.5503,2.5852,35200.0],["1996-11-26",2.5852,2.6202,2.4455,2.5066,114800.0],["1996-11-27",2.5154,2.5154,2.5154,2.5154,15600.0],["1996-11-29",2.5503,2.5503,2.5503,2.5503,8800.0],["1996-12-02",2.6202,2.6202,2.5503,2.5852,20800.0],["1996-12-03",2.5503,2.6202,2.5503,2.6202,36400.0],["1996-12-04",2.5852,2.69,2.5852,2.6202,87200.0],["1996-12-05",2.6202,2.6202,2.6202,2.6202,0.0],["1996-12-06",2.5852,2.5852,2.5154,2.5154,10400.0],["1996-12-09",2.5154,2.5154,2.5154,2.5154,1200.0],["1996-12-10",2.5154,2.5154,2.5154,2.5154,800.0],["1996-12-11",2.5503,2.5852,2.5503,2.5503,70400.0],["1996-12-12",2.5503,2.5678,2.5503,2.5503,17200.0],["1996-12-13",2.6202,2.6202,2.5503,2.5678,36000.0],["1996-12-16",2.5503,2.6202,2.5503,2.6202,14800.0],["1996-12-17",2.5503,2.69,2.5503,2.69,45600.0],["1996-12-18",2.725,2.725,2.725,2.725,800.0],["1996-12-19",2.6202,2.6202,2.6202,2.6202,2400.0],["1996-12-20",2.725,2.7599,2.6551,2.6551,35200.0],["1996-12-23",2.6551,2.6551,2.6551,2.6551,400.0],["1996-12-24",2.6551,2.6551,2.6551,2.6551,12000.0],["1996-12-26",2.6726,2.6726,2.6726,2.6726,10000.0],["1996-12-27",2.6726,2.6726,2.6726,2.6726,0.0],["1996-12-30",2.7599,2.7599,2.69,2.69,46400.0],["1996-12-31",2.725,2.7424,2.725,2.7424,18400.0],["1997-01-02",2.69,2.7075,2.69,2.69,41200.0],["1997-01-03",2.725,2.725,2.69,2.7075,38000.0],["1997-01-06",2.69,2.7075,2.69,2.7075,30000.0],["1997-01-07",2.7948,2.7948,2.69,2.7948,7200.0],["1997-01-08",2.69,2.7075,2.69,2.7075,13200.0],["1997-01-09",2.711,2.711,2.711,2.711,4000.0],["1997-01-10",2.711,2.7286,2.711,2.7286,16000.0],["1997-01-13",2.8166,2.8166,2.711,2.711,8400.0],["1997-01-14",2.711,2.799,2.711,2.7638,29600.0],["1997-01-15",2.7462,2.7462,2.7462,2.7462,7600.0],["1997-01-16",2.7462,2.7638,2.7462,2.7638,49200.0],["1997-01-17",2.7638,2.8167,2.7638,2.8167,2000.0],["1997-01-20",2.711,2.711,2.711,2.711,400.0],["1997-01-21",2.711,2.711,2.711,2.711,0.0],["1997-01-22",2.8166,2.9223,2.7462,2.9223,90400.0],["1997-01-23",2.9223,2.9223,2.9223,2.9223,0.0],["1997-01-24",2.9223,2.9223,2.9223,2.9223,0.0],["1997-01-27",2.8166,2.8871,2.8166,2.8871,6800.0],["1997-01-28",2.8871,2.9399,2.8871,2.9399,12400.0],["1997-01-29",3.0631,3.0631,2.9223,2.9223,2400.0],["1997-01-30",2.9223,2.9223,2.9223,2.9223,0.0],["1997-01-31",2.9223,2.9223,2.9223,2.9223,2400.0],["1997-02-03",2.9223,2.9223,2.9223,2.9223,0.0],["1997-02-04",2.9223,2.9223,2.9223,2.9223,5200.0],["1997-02-05",2.9223,2.9223,2.9223,2.9223,0.0],["1997-02-06",2.9223,3.0279,2.9223,2.9399,26400.0],["1997-02-07",2.9399,2.9399,2.9399,2.9399,0.0],["1997-02-10",2.9223,2.9223,2.9223,2.9223,1200.0],["1997-02-11",2.9223,2.9927,2.9223,2.9927,13600.0],["1997-02-12",2.9223,2.9927,2.9223,2.9575,16000.0],["1997-02-13",2.9223,2.9223,2.9223,2.9223,2000.0],["1997-02-14",2.9575,2.9575,2.9223,2.9223,11600.0],["1997-02-18",2.9575,2.9575,2.8519,2.8519,72000.0],["1997-02-19",2.8519,2.8695,2.8519,2.8695,21600.0],["1997-02-20",2.8519,2.9223,2.8166,2.8871,95600.0],["1997-02-21",2.9575,2.9575,2.9223,2.9223,6400.0],["1997-02-24",2.8519,2.9223,2.8519,2.9223,8400.0],["1997-02-25",2.8519,2.8783,2.8519,2.8783,26000.0],["1997-02-26",2.9223,2.9223,2.8519,2.8519,25600.0],["1997-02-27",2.9575,2.9575,2.8519,2.8695,38400.0],["1997-02-28",2.8519,2.8695,2.8519,2.8519,35600.0],["1997-03-03",2.8519,2.8519,2.8519,2.8519,0.0],["1997-03-04",2.8519,2.8695,2.8519,2.8695,8000.0],["1997-03-05",2.8519,2.8695,2.8519,2.8695,36000.0],["1997-03-06",2.9575,2.9575,2.9575,2.9575,1600.0],["1997-03-07",2.9575,2.9575,2.8519,2.8519,6400.0],["1997-03-10",2.8519,2.9575,2.8519,2.9575,2400.0],["1997-03-11",2.8519,2.8519,2.8519,2.8519,14000.0],["1997-03-12",2.9575,2.9575,2.9575,2.9575,400.0],["1997-03-13",2.9575,2.9575,2.9575,2.9575,0.0],["1997-03-14",2.8519,2.8519,2.8519,2.8519,400.0],["1997-03-17",2.8519,2.8695,2.8519,2.8695,100800.0],["1997-03-18",2.8695,2.8695,2.8695,2.8695,0.0],["1997-03-19",2.8695,2.8695,2.8695,2.8695,0.0],["1997-03-20",2.9223,2.9575,2.8871,2.9575,32400.0],["1997-03-21",2.8871,2.9399,2.8871,2.9223,10000.0],["1997-03-24",2.9223,2.9223,2.9223,2.9223,1600.0],["1997-03-25",2.9223,2.9223,2.9223,2.9223,20000.0],["1997-03-26",2.9223,2.9223,2.9223,2.9223,0.0],["1997-03-27",2.9223,2.9223,2.9223,2.9223,0.0],["1997-03-31",2.9223,3.0279,2.9223,3.0279,24400.0],["1997-04-01",2.9223,3.0631,2.9223,2.9223,9200.0],["1997-04-02",2.9575,3.0631,2.9575,3.0279,34400.0],["1997-04-03",2.9575,3.0983,2.9575,2.9575,17600.0],["1997-04-04",2.9575,2.9575,2.9575,2.9575,0.0],["1997-04-07",3.0279,3.0279,2.9575,2.9751,14000.0],["1997-04-08",2.9575,2.9575,2.9575,2.9575,5600.0],["1997-04-09",2.9788,2.9788,2.9788,2.9788,0.0],["1997-04-10",2.9788,2.9965,2.9788,2.9788,11200.0],["1997-04-11",3.0142,3.0142,2.9788,2.9788,10400.0],["1997-04-14",2.9788,3.0142,2.9433,3.0142,50000.0],["1997-04-15",3.0142,3.0142,3.0142,3.0142,0.0],["1997-04-16",3.0142,3.0142,3.0142,3.0142,0.0],["1997-04-17",3.0142,3.0142,3.0142,3.0142,6000.0],["1997-04-18",3.0674,3.0674,3.0142,3.0142,23200.0],["1997-04-21",3.1561,3.1561,3.0497,3.0497,13200.0],["1997-04-22",3.1561,3.1561,3.0497,3.0497,9600.0],["1997-04-23",3.1029,3.1206,3.0497,3.0497,5600.0],["1997-04-24",3.1206,3.1206,3.0851,3.0851,4800.0],["1997-04-25",3.1915,3.1915,3.1915,3.1915,7600.0],["1997-04-28",3.0497,3.1915,3.0497,3.1206,17600.0],["1997-04-29",3.1915,3.1915,3.1915,3.1915,400.0],["1997-04-30",3.0497,3.0851,3.0497,3.0497,7200.0],["1997-05-01",3.0497,3.0497,3.0497,3.0497,0.0],["1997-05-02",3.0497,3.0497,3.0497,3.0497,1200.0],["1997-05-05",3.0497,3.0497,3.0497,3.0497,7600.0],["1997-05-06",3.1206,3.1561,3.0851,3.1561,24000.0],["1997-05-07",3.1561,3.1561,3.1206,3.1206,8000.0],["1997-05-08",3.1206,3.1561,3.1206,3.1206,6000.0],["1997-05-09",3.1206,3.1915,3.1206,3.1915,41200.0],["1997-05-12",3.1561,3.1561,3.1561,3.1561,1200.0],["1997-05-13",3.1206,3.1561,3.1206,3.1206,46800.0],["1997-05-14",3.227,3.227,3.227,3.227,400.0],["1997-05-15",3.1206,3.227,3.1206,3.1383,28400.0],["1997-05-16",3.1206,3.1206,3.1206,3.1206,7200.0],["1997-05-19",3.1206,3.1206,3.1206,3.1206,0.0],["1997-05-20",3.1206,3.1206,3.1206,3.1206,7600.0],["1997-05-21",3.1206,3.1206,3.0142,3.0851,26400.0],["1997-05-22",3.0851,3.0851,2.9788,2.9788,22400.0],["1997-05-23",3.1206,3.1206,3.1206,3.1206,8000.0],["1997-05-27",3.0497,3.0497,3.0497,3.0497,800.0],["1997-05-28",3.0497,3.0497,3.0497,3.0497,4000.0],["1997-05-29",3.0497,3.0497,3.0497,3.0497,800.0],["1997-05-30",3.0497,3.0497,3.0497,3.0497,0.0],["1997-06-02",3.0497,3.0497,3.0497,3.0497,0.0],["1997-06-03",3.0497,3.0497,3.0497,3.0497,0.0],["1997-06-04",3.0142,3.0851,3.0142,3.0497,31200.0],["1997-06-05",3.0497,3.0497,3.0497,3.0497,400.0],["1997-06-06",3.0497,3.0497,3.0497,3.0497,0.0],["1997-06-09",3.1561,3.1561,3.0851,3.0851,6000.0],["1997-06-10",3.1561,3.2625,3.1561,3.2625,17200.0],["1997-06-11",3.2625,3.3334,3.1915,3.2625,8000.0],["1997-06-12",3.3334,3.3688,3.2624,3.3688,30000.0],["1997-06-13",3.3334,3.4752,3.3334,3.4043,19600.0],["1997-06-16",3.3688,3.5107,3.3688,3.4752,40000.0],["1997-06-17",3.5461,3.5461,3.4398,3.5461,51200.0],["1997-06-18",3.5461,3.5461,3.5461,3.5461,1200.0],["1997-06-19",3.5461,3.5461,3.4752,3.5107,62800.0],["1997-06-20",3.4752,3.5284,3.4043,3.4752,34800.0],["1997-06-23",3.4398,3.5107,3.4398,3.5107,6400.0],["1997-06-24",3.4398,3.4398,3.3334,3.3334,5600.0],["1997-06-25",3.3334,3.4398,3.3334,3.3688,91200.0],["1997-06-26",3.4043,3.4752,3.3688,3.3688,26400.0],["1997-06-27",3.3334,3.3334,3.3334,3.3334,2000.0],["1997-06-30",3.5107,3.5107,3.4043,3.5107,6800.0],["1997-07-01",3.422,3.422,3.422,3.422,2800.0],["1997-07-02",3.5107,3.5107,3.5107,3.5107,1200.0],["1997-07-03",3.5107,3.5107,3.4043,3.4398,12000.0],["1997-07-07",3.5107,3.5107,3.4398,3.5107,53200.0],["1997-07-08",3.5461,3.5461,3.4575,3.5461,9600.0],["1997-07-09",3.5675,3.5675,3.4248,3.5675,8800.0],["1997-07-10",3.5319,3.5675,3.5319,3.5675,2000.0],["1997-07-11",3.6032,3.6032,3.5675,3.5675,1200.0],["1997-07-14",3.4248,3.6032,3.4248,3.5675,10400.0],["1997-07-15",3.6389,3.6389,3.6032,3.6032,2400.0],["1997-07-16",3.4605,3.4962,3.4605,3.4962,13200.0],["1997-07-17",3.4248,3.4248,3.4248,3.4248,400.0],["1997-07-18",3.4248,3.4248,3.4248,3.4248,0.0],["1997-07-21",3.6032,3.6389,3.4605,3.5675,15200.0],["1997-07-22",3.6032,3.6389,3.4605,3.5497,16800.0],["1997-07-23",3.6032,3.6032,3.6032,3.6032,800.0],["1997-07-24",3.4605,3.4962,3.4605,3.4962,20800.0],["1997-07-25",3.6032,3.6032,3.514,3.514,3600.0],["1997-07-28",3.4605,3.6032,3.4605,3.6032,12000.0],["1997-07-29",3.4962,3.6389,3.4962,3.5497,158400.0],["1997-07-30",3.6032,3.6032,3.4962,3.6032,3600.0],["1997-07-31",3.6032,3.6032,3.6032,3.6032,2000.0],["1997-08-01",3.4962,3.6032,3.4962,3.6032,11200.0],["1997-08-04",3.4962,3.6032,3.4962,3.6032,5200.0],["1997-08-05",3.4962,3.5675,3.4962,3.5675,26800.0],["1997-08-06",3.5319,3.5675,3.5319,3.5675,10000.0],["1997-08-07",3.5675,3.6032,3.5319,3.6032,58800.0],["1997-08-08",3.5675,3.6032,3.5675,3.6032,13200.0],["1997-08-11",3.6032,3.6032,3.6032,3.6032,0.0],["1997-08-12",3.4962,3.5319,3.4962,3.5319,13200.0],["1997-08-13",3.4962,3.5497,3.4962,3.5497,29600.0],["1997-08-14",3.4962,3.4962,3.4962,3.4962,3200.0],["1997-08-15",3.514,3.5319,3.514,3.514,13200.0],["1997-08-18",3.4784,3.5319,3.4784,3.5319,12400.0],["1997-08-19",3.4784,3.523,3.4784,3.4962,3200.0],["1997-08-20",3.514,3.514,3.514,3.514,2400.0],["1997-08-21",3.5675,3.5675,3.514,3.5319,2000.0],["1997-08-22",3.5319,3.5319,3.5319,3.5319,0.0],["1997-08-25",3.5319,3.5854,3.5319,3.5854,26400.0],["1997-08-26",3.6389,3.6389,3.6032,3.6389,12000.0],["1997-08-27",3.6032,3.7102,3.6032,3.7102,97200.0],["1997-08-28",3.7102,3.7102,3.6389,3.6389,10000.0],["1997-08-29",3.7459,3.8886,3.6746,3.7816,38800.0],["1997-09-02",3.8529,4.067,3.7816,3.8529,56000.0],["1997-09-03",3.9243,3.9243,3.8529,3.8529,32400.0],["1997-09-04",3.7102,3.7102,3.7102,3.7102,2000.0],["1997-09-05",3.7102,3.9243,3.7102,3.9243,3600.0],["1997-09-08",3.7102,3.9243,3.7102,3.9243,24400.0],["1997-09-09",3.9243,4.1384,3.9243,4.1384,33600.0],["1997-09-10",4.2097,4.2097,4.0313,4.174,27600.0],["1997-09-11",4.3881,4.3881,4.2811,4.3881,40000.0],["1997-09-12",4.3881,4.3881,4.2097,4.2632,102800.0],["1997-09-15",4.4238,4.4238,4.2097,4.2454,28800.0],["1997-09-16",4.3881,4.3881,4.2632,4.2632,114000.0],["1997-09-17",4.2632,4.2632,4.2632,4.2632,0.0],["1997-09-18",4.2811,4.2811,4.2811,4.2811,1200.0],["1997-09-19",4.3524,4.3524,4.2811,4.2811,10800.0],["1997-09-22",4.3524,4.4594,4.2811,4.2811,32400.0],["1997-09-23",4.5665,4.6735,4.2811,4.2811,46000.0],["1997-09-24",4.5308,4.5308,4.3167,4.3167,26400.0],["1997-09-25",4.4951,4.4951,4.2097,4.3524,57200.0],["1997-09-26",4.4238,4.5308,4.3435,4.4951,30000.0],["1997-09-29",4.5665,4.7092,4.3346,4.3346,50000.0],["1997-09-30",4.5665,4.5665,4.3346,4.5308,28000.0],["1997-10-01",4.5308,4.6735,4.5308,4.6735,6000.0],["1997-10-02",4.7092,4.7092,4.5129,4.5486,68000.0],["1997-10-03",4.5486,4.62,4.3524,4.4773,57600.0],["1997-10-06",4.4773,4.6378,4.3881,4.5486,127600.0],["1997-10-07",4.5665,4.8519,4.5486,4.7092,66000.0],["1997-10-08",4.7092,4.7805,4.6735,4.7448,18000.0],["1997-10-09",4.8058,5.021,4.7341,4.9851,45200.0],["1997-10-10",4.9493,4.9493,4.6982,4.9493,43200.0],["1997-10-13",4.9493,4.9493,4.7341,4.8058,33600.0],["1997-10-14",4.8058,4.8775,4.8058,4.8775,33600.0],["1997-10-15",4.8775,4.8775,4.8058,4.8058,6000.0],["1997-10-16",4.8775,4.8775,4.7341,4.8775,16400.0],["1997-10-17",4.8775,4.8775,4.5906,4.7341,20800.0],["1997-10-20",4.7699,4.7699,4.4472,4.6265,49200.0],["1997-10-21",4.6265,4.8417,4.6265,4.8417,36000.0],["1997-10-22",4.7341,4.8775,4.5906,4.7341,18400.0],["1997-10-23",4.5906,4.8417,4.5548,4.7341,11200.0],["1997-10-24",4.7879,4.8058,4.6265,4.6444,55600.0],["1997-10-27",4.6265,4.8058,4.6265,4.6623,45600.0],["1997-10-28",4.6623,4.7341,4.6623,4.6803,71600.0],["1997-10-29",4.6623,4.7341,4.6623,4.7341,28400.0],["1997-10-30",4.6623,4.6623,4.6623,4.6623,1200.0],["1997-10-31",4.7341,4.7341,4.6713,4.7341,8800.0],["1997-11-03",4.6982,4.6982,4.6982,4.6982,4000.0],["1997-11-04",4.6982,4.7341,4.6982,4.7341,1200.0],["1997-11-05",4.7161,4.7341,4.6623,4.6623,4800.0],["1997-11-06",4.6265,4.6265,4.6265,4.6265,6400.0],["1997-11-07",4.6265,4.7341,4.6265,4.7341,30000.0],["1997-11-10",4.6982,4.7341,4.6623,4.6623,8800.0],["1997-11-11",4.7341,4.7341,4.6982,4.7341,12800.0],["1997-11-12",4.7341,4.8775,4.7341,4.7341,34800.0],["1997-11-13",4.6803,4.7699,4.6265,4.6623,16400.0],["1997-11-14",4.6623,4.6623,4.6623,4.6623,0.0],["1997-11-17",4.8417,4.8417,4.7341,4.7341,2800.0],["1997-11-18",4.6624,4.8417,4.6624,4.8417,3600.0],["1997-11-19",4.6623,4.6623,4.6265,4.6623,8800.0],["1997-11-20",4.6444,4.8058,4.6444,4.8058,1600.0],["1997-11-21",4.6444,4.7341,4.5906,4.7341,31600.0],["1997-11-24",4.5906,4.7341,4.5906,4.7341,8800.0],["1997-11-25",4.7341,4.7341,4.6086,4.6086,6000.0],["1997-11-26",4.7699,4.7699,4.7699,4.7699,1600.0],["1997-11-28",4.5906,4.6623,4.5906,4.6623,27200.0],["1997-12-01",4.6265,4.6623,4.5189,4.6623,2000.0],["1997-12-02",4.6623,4.6982,4.5727,4.6982,27600.0],["1997-12-03",4.6982,4.9493,4.6265,4.9313,42000.0],["1997-12-04",5.021,5.1644,4.9134,4.9851,14800.0],["1997-12-05",4.9493,5.021,4.8058,5.021,7600.0],["1997-12-08",5.1644,5.1644,5.021,5.1465,9600.0],["1997-12-09",5.1465,5.1465,5.1465,5.1465,4800.0],["1997-12-10",5.021,5.1644,4.9134,4.9134,17200.0],["1997-12-11",4.9134,5.1465,4.8417,5.1286,18800.0],["1997-12-12",5.021,5.2003,4.9313,4.9313,9200.0],["1997-12-15",5.1644,5.1644,5.1644,5.1644,10000.0],["1997-12-16",5.2362,5.2362,4.9493,5.2362,16800.0],["1997-12-17",5.021,5.2362,4.9493,5.1644,8400.0],["1997-12-18",5.1644,5.272,4.8775,4.8775,9200.0],["1997-12-19",5.021,5.021,4.8417,4.8417,11600.0],["1997-12-22",4.9493,4.9493,4.9224,4.9224,15600.0],["1997-12-23",4.9134,5.0927,4.9134,5.0927,4400.0],["1997-12-24",5.0927,5.0927,5.0927,5.0927,0.0],["1997-12-26",5.1107,5.1107,5.1107,5.1107,4000.0],["1997-12-29",4.9313,5.1644,4.9313,4.9313,5600.0],["1997-12-30",5.021,5.3438,5.021,5.3438,9600.0],["1997-12-31",5.3079,5.3617,5.2362,5.2362,11200.0],["1998-01-02",5.3079,5.5052,5.2362,5.5052,8400.0],["1998-01-05",5.5052,5.6128,5.3079,5.6128,5200.0],["1998-01-06",5.5948,5.5948,5.5948,5.5948,4800.0],["1998-01-07",5.6128,5.6128,5.1465,5.4514,9600.0],["1998-01-08",5.3325,5.3325,5.2784,5.3325,13200.0],["1998-01-09",5.2244,5.5486,4.756,5.0442,23200.0],["1998-01-12",4.9001,5.0803,4.6479,5.0442,30800.0],["1998-01-13",4.9001,4.9361,4.756,4.9361,16800.0],["1998-01-14",4.6119,4.9722,4.6119,4.9722,25200.0],["1998-01-15",5.0172,5.1163,5.0172,5.0442,4000.0],["1998-01-16",5.1883,5.1883,5.0442,5.1883,2400.0],["1998-01-20",5.0442,5.3325,4.6839,4.6839,29200.0],["1998-01-21",5.3325,5.3775,4.792,5.0262,38000.0],["1998-01-22",5.1883,5.1883,5.1883,5.1883,4800.0],["1998-01-23",5.1883,5.2604,5.0262,5.1883,5600.0],["1998-01-26",5.0442,5.0442,5.0442,5.0442,36800.0],["1998-01-27",5.0442,5.0803,5.0442,5.0442,65600.0],["1998-01-28",5.0803,5.1163,5.0803,5.1163,7600.0],["1998-01-29",5.0442,5.0622,5.0442,5.0622,11600.0],["1998-01-30",5.0893,5.0893,5.0893,5.0893,800.0],["1998-02-02",5.0442,5.0622,5.0442,5.0622,16800.0],["1998-02-03",5.0442,5.0442,4.9001,4.9361,40400.0],["1998-02-04",4.9001,4.9812,4.9001,4.9812,34000.0],["1998-02-05",4.9812,5.0262,4.9812,5.0262,1600.0],["1998-02-06",5.0262,5.1163,5.0262,5.1163,21600.0],["1998-02-09",5.1163,5.1343,5.0622,5.1343,18800.0],["1998-02-10",5.1523,5.1883,5.1523,5.1703,124000.0],["1998-02-11",5.1793,5.1793,5.1793,5.1793,7200.0],["1998-02-12",5.1883,5.2064,5.1793,5.1883,8400.0],["1998-02-13",5.1793,5.1793,5.1523,5.1523,2400.0],["1998-02-17",5.1703,5.1703,5.1523,5.1523,11600.0],["1998-02-18",5.1523,5.1523,5.1523,5.1523,0.0],["1998-02-19",5.1523,5.1523,5.1523,5.1523,2000.0],["1998-02-20",5.2064,5.2064,5.1163,5.1163,20400.0],["1998-02-23",5.1523,5.1523,5.0803,5.1433,31200.0],["1998-02-24",5.1523,5.2424,5.0983,5.2424,80400.0],["1998-02-25",5.1883,5.2064,5.1523,5.2064,14000.0],["1998-02-26",5.2064,5.2604,5.1523,5.1883,37200.0],["1998-02-27",5.1523,5.1703,5.1523,5.1703,8400.0],["1998-03-02",5.0803,5.0803,5.0803,5.0803,2400.0],["1998-03-03",5.0983,5.0983,5.0442,5.0442,23200.0],["1998-03-04",5.0532,5.0622,5.0442,5.0442,6400.0],["1998-03-05",5.0442,5.0442,4.756,4.8641,66400.0],["1998-03-06",4.792,4.8461,4.774,4.8461,24400.0],["1998-03-09",4.8461,4.8461,4.828,4.828,4400.0],["1998-03-10",4.9001,4.9361,4.9001,4.9361,12400.0],["1998-03-11",4.9001,4.9001,4.8641,4.8641,3200.0],["1998-03-12",4.828,4.9001,4.828,4.828,13200.0],["1998-03-13",4.828,5.0442,4.828,4.9722,50800.0],["1998-03-16",4.9361,5.0172,4.9001,4.9001,11600.0],["1998-03-17",4.9722,4.9722,4.9722,4.9722,6800.0],["1998-03-18",4.9361,4.9361,4.9361,4.9361,4000.0],["1998-03-19",4.9001,4.9722,4.828,4.828,12000.0],["1998-03-20",4.792,4.9541,4.792,4.9361,105600.0],["1998-03-23",4.8641,4.9361,4.8641,4.9001,23600.0],["1998-03-24",4.9181,4.9541,4.9181,4.9541,12400.0],["1998-03-25",4.9722,5.0442,4.9722,5.0442,5600.0],["1998-03-26",5.0442,5.1523,5.0082,5.1523,52000.0],["1998-03-27",5.1523,5.1883,5.1343,5.1343,27600.0],["1998-03-30",5.1343,5.1883,5.1343,5.1883,23600.0],["1998-03-31",5.1883,5.1883,5.1523,5.1523,21200.0],["1998-04-01",5.1163,5.1883,5.1163,5.1163,10800.0],["1998-04-02",5.1163,5.2424,5.1163,5.2424,7200.0],["1998-04-03",5.2424,5.2424,5.1343,5.1883,9200.0],["1998-04-06",5.1883,5.2604,5.1523,5.2064,20000.0],["1998-04-07",5.286,5.286,5.2136,5.2498,2800.0],["1998-04-08",5.2679,5.2679,5.2679,5.2679,400.0],["1998-04-09",5.1593,5.2679,5.1593,5.2679,8800.0],["1998-04-13",5.1593,5.2679,5.1593,5.2498,7200.0],["1998-04-14",5.1593,5.2498,5.1593,5.2498,2800.0],["1998-04-15",5.2679,5.3584,5.2136,5.2136,14000.0],["1998-04-16",5.2136,5.3222,5.2136,5.3222,5200.0],["1998-04-17",5.2679,5.3403,5.2679,5.3403,21600.0],["1998-04-20",5.3403,5.3765,5.3403,5.3584,13200.0],["1998-04-21",5.3584,5.3584,5.286,5.3222,32800.0],["1998-04-22",5.286,5.467,5.286,5.3222,12800.0],["1998-04-23",5.4308,5.4308,5.4308,5.4308,5200.0],["1998-04-24",5.5757,5.5757,5.5757,5.5757,400.0],["1998-04-27",5.5757,5.5757,5.286,5.286,17200.0],["1998-04-28",5.3041,5.3222,5.2317,5.2679,15600.0],["1998-04-29",5.2679,5.3403,5.2679,5.286,13200.0],["1998-04-30",5.3584,5.467,5.2679,5.2679,10000.0],["1998-05-01",5.2679,5.4308,5.2679,5.4308,3600.0],["1998-05-04",5.4489,5.4489,5.4489,5.4489,8400.0],["1998-05-05",5.286,5.286,5.286,5.286,400.0],["1998-05-06",5.4308,5.4308,5.3584,5.3584,2000.0],["1998-05-07",5.3584,5.3584,5.3584,5.3584,1600.0],["1998-05-08",5.5032,5.5032,5.2679,5.4127,11600.0],["1998-05-11",5.5032,5.5032,5.3403,5.3403,800.0],["1998-05-12",5.4761,5.4987,5.458,5.458,9600.0],["1998-05-13",5.458,5.458,5.458,5.458,0.0],["1998-05-14",5.3403,5.5394,5.3403,5.5394,32800.0],["1998-05-15",5.5032,5.5575,5.5032,5.5575,4400.0],["1998-05-18",5.5032,5.7567,5.4127,5.6481,60000.0],["1998-05-19",5.6843,6.0735,5.6843,6.0644,102400.0],["1998-05-20",6.0644,6.0825,5.8291,5.8291,60000.0],["1998-05-21",5.8291,5.9739,5.811,5.9558,20000.0],["1998-05-22",5.9377,5.9739,5.9377,5.9739,4400.0],["1998-05-26",5.6843,5.8653,5.6843,5.8517,19600.0],["1998-05-27",5.6843,5.9196,5.6843,5.6843,33200.0],["1998-05-28",5.8653,5.8653,5.5757,5.8653,6400.0],["1998-05-29",5.7476,5.8291,5.7024,5.8291,2800.0],["1998-06-01",5.7929,6.3722,5.7929,6.173,44400.0],["1998-06-02",6.3722,6.5532,6.0101,6.3541,16000.0],["1998-06-03",6.3541,6.3541,6.0101,6.3541,21200.0],["1998-06-04",6.2274,6.2274,6.0825,6.2093,44400.0],["1998-06-05",6.0101,6.0101,5.9739,5.9739,7600.0],["1998-06-08",6.2274,6.2636,5.9015,6.0644,69600.0],["1998-06-09",5.983,6.0644,5.9015,6.0644,98400.0],["1998-06-10",5.9377,6.0101,5.9015,6.0101,18800.0],["1998-06-11",5.8834,6.0101,5.8834,6.0101,12400.0],["1998-06-12",6.0101,6.0101,5.8019,6.0101,27200.0],["1998-06-15",5.8653,6.0463,5.811,5.8291,18800.0],["1998-06-16",5.811,5.8562,5.811,5.8562,1600.0],["1998-06-17",5.811,6.2274,5.811,6.2274,135200.0],["1998-06-18",6.2998,6.5079,6.2998,6.5079,65600.0],["1998-06-19",6.3722,6.4808,6.336,6.3722,60800.0],["1998-06-22",6.336,6.517,6.336,6.517,8400.0],["1998-06-23",6.3722,6.6437,6.3722,6.6437,91600.0],["1998-06-24",6.6437,6.7704,6.5894,6.6799,92800.0],["1998-06-25",6.7161,6.9515,6.6618,6.8066,125200.0],["1998-06-26",6.7885,6.8791,6.7704,6.8247,90000.0],["1998-06-29",6.7161,6.8338,6.7161,6.8247,100400.0],["1998-06-30",6.7885,6.8066,6.526,6.7342,322800.0],["1998-07-01",6.7116,6.7342,6.5894,6.5894,59200.0],["1998-07-02",6.5713,6.6618,6.517,6.517,18000.0],["1998-07-06",6.517,6.5985,6.4627,6.517,32800.0],["1998-07-07",6.3812,6.3903,6.336,6.336,38800.0],["1998-07-08",6.3432,6.5432,6.3251,6.3978,42400.0],["1998-07-09",6.4341,6.5432,6.3069,6.4159,77200.0],["1998-07-10",6.3796,6.5523,6.3796,6.4705,35600.0],["1998-07-13",6.5704,6.5704,6.3978,6.5432,52800.0],["1998-07-14",6.3978,6.5068,6.2887,6.2887,70400.0],["1998-07-15",6.3978,6.4705,6.3251,6.4705,34400.0],["1998-07-16",6.4341,6.4341,6.2887,6.2887,23200.0],["1998-07-17",6.2887,6.2887,6.2887,6.2887,2400.0],["1998-07-20",6.3978,6.4341,6.2887,6.3978,13600.0],["1998-07-21",6.3796,6.3796,6.2887,6.3614,9600.0],["1998-07-22",6.2887,6.3978,6.2887,6.3251,15200.0],["1998-07-23",6.2978,6.2978,6.2933,6.2933,10800.0],["1998-07-24",6.3796,6.3796,6.0706,6.0706,60400.0],["1998-07-27",6.0706,6.0706,5.9616,5.9706,36400.0],["1998-07-28",5.9616,5.9616,5.5617,5.589,143200.0],["1998-07-29",5.7434,5.9252,5.7434,5.7798,44000.0],["1998-07-30",5.7616,5.8162,5.7616,5.8162,16400.0],["1998-07-31",5.8162,5.8162,5.6889,5.6889,26400.0],["1998-08-03",5.6707,5.8162,5.5253,5.5253,13600.0],["1998-08-04",5.5253,5.5253,5.2345,5.2345,12800.0],["1998-08-05",5.2345,5.2709,4.871,4.871,84000.0],["1998-08-06",4.9074,5.0891,4.9074,5.0528,9200.0],["1998-08-07",5.2164,5.2345,5.1891,5.1982,123200.0],["1998-08-10",5.18,5.18,5.18,5.18,2800.0],["1998-08-11",5.0891,5.0891,4.7983,5.0164,86000.0],["1998-08-12",4.9801,4.9801,4.871,4.9074,32000.0],["1998-08-13",4.871,4.871,4.6529,4.6938,46400.0],["1998-08-14",4.762,4.762,4.6529,4.6529,38000.0],["1998-08-17",4.9074,4.9074,4.7801,4.871,6000.0],["1998-08-18",4.9619,5.0891,4.9074,5.0891,26000.0],["1998-08-19",4.9983,4.9983,4.9437,4.9437,12400.0],["1998-08-20",4.9437,4.9437,4.8074,4.8165,17200.0],["1998-08-21",4.762,4.8892,4.6529,4.6529,16400.0],["1998-08-24",4.5802,4.5802,4.5075,4.5075,25600.0],["1998-08-25",4.5439,4.5439,4.4348,4.4712,50000.0],["1998-08-26",4.4348,4.453,4.1258,4.2531,112800.0],["1998-08-27",4.0713,4.2167,3.9804,4.2167,52000.0],["1998-08-28",4.2167,4.2167,4.0713,4.144,79600.0],["1998-08-31",4.144,4.144,3.9804,4.1077,51600.0],["1998-09-01",4.1077,4.144,4.1077,4.1077,47600.0],["1998-09-02",4.1077,4.4712,4.1077,4.2531,108800.0],["1998-09-03",4.144,4.3258,4.144,4.3258,10400.0],["1998-09-04",4.144,4.4893,4.144,4.3803,44000.0],["1998-09-08",4.4348,4.7983,4.4348,4.7529,23200.0],["1998-09-09",4.7801,4.9437,4.7801,4.9437,4800.0],["1998-09-10",4.8347,4.9165,4.6529,4.9165,8000.0],["1998-09-11",4.9437,4.9437,4.9437,4.9437,6400.0],["1998-09-14",4.871,5.0891,4.6893,4.9437,12400.0],["1998-09-15",4.871,4.871,4.5075,4.6529,43200.0],["1998-09-16",4.4348,4.6529,4.4348,4.6529,1200.0],["1998-09-17",4.5348,4.7983,4.5348,4.7983,14000.0],["1998-09-18",4.7983,4.9983,4.6166,4.9983,22800.0],["1998-09-21",4.7801,4.9437,4.7801,4.9437,5200.0],["1998-09-22",4.9437,4.9801,4.9437,4.9801,6800.0],["1998-09-23",5.0528,5.0891,4.9074,5.0891,25600.0],["1998-09-24",4.9346,5.0437,4.9074,5.0437,3200.0],["1998-09-25",4.9074,4.9437,4.9074,4.9392,12800.0],["1998-09-28",4.9437,5.0164,4.7892,5.0164,29600.0],["1998-09-29",5.0164,5.4163,5.0164,5.4163,106400.0],["1998-09-30",5.3799,5.3799,5.0891,5.3072,34000.0],["1998-10-01",4.9437,4.9528,4.9437,4.9437,14000.0],["1998-10-02",4.9256,4.9801,4.9256,4.9801,8400.0],["1998-10-05",4.9256,4.9346,4.7256,4.7256,17200.0],["1998-10-06",5.071,5.071,4.7256,4.9437,8000.0],["1998-10-07",4.6166,4.6166,4.5439,4.5439,4000.0],["1998-10-08",4.5146,4.5329,4.213,4.213,100400.0],["1998-10-09",3.9663,4.2587,3.948,4.2405,48400.0],["1998-10-12",4.2405,4.3501,4.0577,4.3136,12400.0],["1998-10-13",4.2405,4.2405,4.1308,4.213,14000.0],["1998-10-14",4.076,4.2222,4.076,4.2222,7600.0],["1998-10-15",4.277,4.3501,4.2405,4.2405,45200.0],["1998-10-16",4.3867,4.3867,4.1125,4.3867,29200.0],["1998-10-19",4.4963,4.7522,4.4232,4.7431,23200.0],["1998-10-20",4.8253,4.9716,4.7888,4.8253,66400.0],["1998-10-21",4.935,4.9716,4.5695,4.5695,50800.0],["1998-10-22",4.5329,4.6791,4.5329,4.6791,30800.0],["1998-10-23",4.6471,4.6791,4.606,4.6791,7200.0],["1998-10-26",4.67,4.7431,4.6517,4.7431,69600.0],["1998-10-27",4.871,4.935,4.5877,4.8253,10800.0],["1998-10-28",4.6426,4.9167,4.6426,4.9167,4400.0],["1998-10-29",4.5329,4.7797,4.5329,4.7797,1200.0],["1998-10-30",4.8071,4.9259,4.6426,4.6426,28000.0],["1998-11-02",4.7614,4.871,4.7614,4.871,20800.0],["1998-11-03",4.8071,4.935,4.6426,4.935,21600.0],["1998-11-04",4.9533,5.1178,4.9533,5.0081,29200.0],["1998-11-05",5.1726,5.392,5.0904,5.392,70400.0],["1998-11-06",5.4102,5.5565,5.4102,5.4468,33600.0],["1998-11-09",5.4285,5.5747,5.4285,5.5747,25600.0],["1998-11-10",5.5565,5.7027,5.4468,5.7027,6400.0],["1998-11-11",5.593,5.7027,5.593,5.6844,51200.0],["1998-11-12",5.6661,5.6661,5.4102,5.6022,19200.0],["1998-11-13",5.6022,5.6844,5.5199,5.5565,16000.0],["1998-11-16",5.5473,5.7027,5.5382,5.7027,11200.0],["1998-11-17",5.5199,5.7027,5.5016,5.7027,7600.0],["1998-11-18",5.5108,5.5108,5.5108,5.5108,2800.0],["1998-11-19",5.6753,5.7027,5.5747,5.5747,13200.0],["1998-11-20",5.5565,5.5565,5.5565,5.5565,1200.0],["1998-11-23",5.5656,5.5656,5.5656,5.5656,2000.0],["1998-11-24",5.5199,5.6067,5.5199,5.593,16000.0],["1998-11-25",5.7027,5.7027,5.5565,5.6844,4400.0],["1998-11-27",5.6844,5.6844,5.6844,5.6844,0.0],["1998-11-30",5.5016,5.7027,5.5016,5.529,4400.0],["1998-12-01",5.5016,5.7027,5.4834,5.5382,3600.0],["1998-12-02",5.5565,5.8306,5.5565,5.8306,11600.0],["1998-12-03",5.7027,5.7027,5.5565,5.5565,2000.0],["1998-12-04",5.7758,5.7758,5.5199,5.6296,4400.0],["1998-12-07",5.5747,5.5747,5.5747,5.5747,2000.0],["1998-12-08",5.5656,5.5793,5.5656,5.5793,3600.0],["1998-12-09",5.6478,5.6478,5.6113,5.6113,1200.0],["1998-12-10",5.5016,5.529,5.4651,5.4651,4400.0],["1998-12-11",5.4102,5.4833,5.4102,5.4285,4400.0],["1998-12-14",5.593,5.593,5.4468,5.4468,2000.0],["1998-12-15",5.5747,5.5747,5.4285,5.4468,9600.0],["1998-12-16",5.4468,5.4468,5.4468,5.4468,400.0],["1998-12-17",5.4285,5.5747,5.4285,5.5747,19200.0],["1998-12-18",5.4925,5.6296,5.4285,5.5747,56400.0],["1998-12-21",5.5839,5.6113,5.5839,5.6113,10400.0],["1998-12-22",5.6935,5.7027,5.6478,5.7027,30400.0],["1998-12-23",5.6661,5.721,5.6478,5.721,46000.0],["1998-12-24",5.7392,5.7392,5.593,5.7027,11600.0],["1998-12-28",5.7027,5.8306,5.7027,5.8306,9600.0],["1998-12-29",5.7758,5.8123,5.7758,5.8123,14800.0],["1998-12-30",5.8123,5.9769,5.8123,5.9769,41600.0],["1998-12-31",5.8855,6.0774,5.8855,5.9951,19600.0],["1999-01-04",5.9951,5.9951,5.7758,5.8489,8800.0],["1999-01-05",5.8489,5.8489,5.7758,5.8489,9200.0],["1999-01-06",5.7027,5.7027,5.6661,5.6661,12800.0],["1999-01-07",5.721,5.7392,5.4833,5.4833,42000.0],["1999-01-08",5.6296,5.7027,5.5565,5.7027,25600.0],["1999-01-11",5.6296,5.6661,5.5382,5.5382,7600.0],["1999-01-12",5.5639,5.7016,5.5639,5.7016,4000.0],["1999-01-13",5.7016,5.7016,5.7016,5.7016,0.0],["1999-01-14",5.6006,5.7292,5.6006,5.619,9200.0],["1999-01-15",5.619,5.7292,5.619,5.6465,36000.0],["1999-01-19",5.7292,5.7292,5.6557,5.6557,8000.0],["1999-01-20",5.7292,5.7292,5.3435,5.3435,17600.0],["1999-01-21",5.2884,5.4537,5.2884,5.3986,23600.0],["1999-01-22",5.4354,5.5823,5.3894,5.5088,21600.0],["1999-01-25",5.5823,5.5823,5.4537,5.5272,24000.0],["1999-01-26",5.5639,5.5639,5.4721,5.5639,8400.0],["1999-01-27",5.5088,5.5639,5.5088,5.5547,28800.0],["1999-01-28",5.5088,5.5823,5.4904,5.4904,10000.0],["1999-01-29",5.4904,5.5272,5.4721,5.4904,28800.0],["1999-02-01",5.5363,5.5823,5.4996,5.5823,1600.0],["1999-02-02",5.3619,5.5823,5.3619,5.3986,11600.0],["1999-02-03",5.3986,5.4445,5.3986,5.3986,11600.0],["1999-02-04",5.3986,5.4445,5.3068,5.3068,14800.0],["1999-02-05",5.3068,5.3619,5.2884,5.3068,38400.0],["1999-02-08",5.3986,5.3986,5.2976,5.316,5200.0],["1999-02-09",5.2976,5.3435,5.1783,5.2885,49600.0],["1999-02-10",5.1783,5.2517,5.1415,5.2517,7600.0],["1999-02-11",5.2884,5.2884,5.013,5.013,12000.0],["1999-02-12",5.013,5.1186,4.9946,5.1186,10800.0],["1999-02-16",5.0589,5.0589,4.9579,4.9579,6800.0],["1999-02-17",4.9212,4.9946,4.8845,4.9946,38000.0],["1999-02-18",4.9946,5.3252,4.9579,5.2701,70400.0],["1999-02-19",5.0497,5.3435,5.0497,5.2701,14800.0],["1999-02-22",5.2976,5.2976,5.2885,5.2885,4000.0],["1999-02-23",5.2884,5.2884,5.2517,5.2793,7200.0],["1999-02-24",5.3068,5.3986,5.3068,5.3986,36400.0],["1999-02-25",5.4904,5.8026,5.3986,5.8026,104400.0],["1999-02-26",5.6741,5.8761,5.6741,5.7292,17200.0],["1999-03-01",5.6557,5.7292,5.619,5.6282,52400.0],["1999-03-02",5.5823,5.6098,5.5823,5.6098,16800.0],["1999-03-03",5.5639,5.6741,5.5455,5.5639,14000.0],["1999-03-04",5.5639,5.6741,5.5639,5.6741,8400.0],["1999-03-05",5.8026,5.8026,5.8026,5.8026,800.0],["1999-03-08",5.6006,5.6006,5.6006,5.6006,3600.0],["1999-03-09",5.6373,5.7292,5.5455,5.6557,20000.0],["1999-03-10",5.7383,5.8393,5.7383,5.8026,14000.0],["1999-03-11",5.6741,5.7292,5.6741,5.7292,12800.0],["1999-03-12",5.7934,5.7934,5.7475,5.7475,13200.0],["1999-03-15",5.7934,5.8577,5.7934,5.8577,8000.0],["1999-03-16",5.8577,5.8577,5.8026,5.821,14800.0],["1999-03-17",5.8026,5.8026,5.2517,5.3619,36800.0],["1999-03-18",5.5639,5.5639,5.417,5.417,8800.0],["1999-03-19",5.2517,5.4032,5.2517,5.4032,45600.0],["1999-03-22",5.2884,5.619,5.2884,5.619,32400.0],["1999-03-23",5.4904,5.72,5.4904,5.6557,31200.0],["1999-03-24",5.6649,5.6649,5.6649,5.6649,4000.0],["1999-03-25",5.6098,5.6098,5.5363,5.5363,4000.0],["1999-03-26",5.4904,5.4904,5.4904,5.4904,1200.0],["1999-03-29",5.5363,5.5823,5.5363,5.5823,3200.0],["1999-03-30",5.5823,5.5823,5.4904,5.5823,13600.0],["1999-03-31",5.5363,5.5823,5.4904,5.5272,34000.0],["1999-04-01",5.5272,5.5272,5.5272,5.5272,0.0],["1999-04-05",5.5823,5.5823,5.3711,5.4721,14000.0],["1999-04-06",5.4353,5.4353,5.3894,5.4078,26400.0],["1999-04-07",5.3894,5.4353,5.3711,5.4353,8800.0],["1999-04-08",5.411,5.4202,5.3556,5.3925,32000.0],["1999-04-09",5.3186,5.3186,5.1894,5.254,16800.0],["1999-04-12",5.254,5.254,4.9862,5.0601,36400.0],["1999-04-13",4.9493,5.0601,4.9493,5.0047,16800.0],["1999-04-14",5.1709,5.2171,5.1663,5.1663,31600.0],["1999-04-15",5.2448,5.2448,5.0416,5.0416,35200.0],["1999-04-16",5.0786,5.134,4.9308,5.134,34400.0],["1999-04-19",5.0601,5.0601,4.82,4.977,33600.0],["1999-04-20",4.8754,4.977,4.8015,4.977,24800.0],["1999-04-21",5.0232,5.134,5.0232,5.097,23200.0],["1999-04-22",5.0693,5.1709,5.0693,5.1709,28400.0],["1999-04-23",5.1617,5.2632,5.1617,5.2632,52400.0],["1999-04-26",5.2817,5.2817,5.1801,5.2217,4400.0],["1999-04-27",5.2817,5.3002,5.1709,5.2171,19600.0],["1999-04-28",5.1155,5.2632,5.1155,5.2632,18800.0],["1999-04-29",5.1155,5.1155,5.1155,5.1155,2800.0],["1999-04-30",5.1524,5.1709,5.1524,5.1524,14800.0],["1999-05-03",5.1986,5.1986,5.1709,5.1709,2400.0],["1999-05-04",5.1986,5.2171,5.1709,5.1709,31600.0],["1999-05-05",5.1709,5.2263,5.0232,5.0232,26800.0],["1999-05-06",5.134,5.134,5.0324,5.0509,20800.0],["1999-05-07",5.0047,5.0509,4.8754,5.0509,21600.0],["1999-05-10",4.9493,5.0416,4.9493,5.0416,14400.0],["1999-05-11",5.0416,5.134,4.9493,5.134,43200.0],["1999-05-12",5.0601,5.0601,5.0601,5.0601,1600.0],["1999-05-13",5.0601,5.1709,5.0601,5.1709,22000.0],["1999-05-14",5.097,5.097,5.097,5.097,8400.0],["1999-05-17",5.097,5.1524,5.097,5.1524,32400.0],["1999-05-18",5.1524,5.2263,5.1524,5.1709,40000.0],["1999-05-19",5.194,5.194,5.1894,5.1894,2400.0],["1999-05-20",5.1894,5.2263,5.1894,5.1894,12400.0],["1999-05-21",5.2078,5.2078,5.1894,5.2078,30400.0],["1999-05-24",5.1709,5.1709,5.1709,5.1709,1600.0],["1999-05-25",5.134,5.2448,5.134,5.2448,27600.0],["1999-05-26",5.1709,5.1709,5.1709,5.1709,4800.0],["1999-05-27",5.1247,5.1524,5.1247,5.1524,18400.0],["1999-05-28",5.1709,5.2171,5.1709,5.1894,143200.0],["1999-06-01",5.2171,5.2448,5.1894,5.1917,6400.0],["1999-06-02",5.1894,5.2725,5.097,5.1524,14400.0],["1999-06-03",5.1524,5.1986,5.1524,5.1709,13200.0],["1999-06-04",5.1524,5.2171,5.1524,5.2171,65600.0],["1999-06-07",5.1709,5.1709,5.1709,5.1709,1200.0],["1999-06-08",5.1801,5.1801,5.1801,5.1801,2000.0],["1999-06-09",5.1986,5.3925,5.1986,5.3371,29600.0],["1999-06-10",5.3371,5.6141,5.2263,5.6141,32000.0],["1999-06-11",5.5402,5.8727,5.3556,5.7342,82400.0],["1999-06-14",5.4664,5.7249,5.4664,5.6234,10800.0],["1999-06-15",5.6141,5.8542,5.6141,5.6141,31600.0],["1999-06-16",5.5402,5.8357,5.5402,5.8265,23600.0],["1999-06-17",5.8357,5.8911,5.8357,5.8357,24800.0],["1999-06-18",5.9096,5.9188,5.8357,5.8542,60800.0],["1999-06-21",5.8911,5.9742,5.8911,5.9465,35600.0],["1999-06-22",5.9465,5.9465,5.9465,5.9465,0.0],["1999-06-23",5.8819,5.9096,5.8819,5.9096,11200.0],["1999-06-24",5.8727,6.0204,5.8727,5.9835,59600.0],["1999-06-25",6.0204,6.0573,6.0019,6.0573,27600.0],["1999-06-28",6.0204,6.0573,6.0204,6.0204,8800.0],["1999-06-29",6.0573,6.1681,6.0573,6.1312,25200.0],["1999-06-30",6.1312,6.3528,6.0573,6.2789,79600.0],["1999-07-01",6.3159,6.3159,6.0943,6.2789,24800.0],["1999-07-02",6.1681,6.2051,6.1681,6.2051,5200.0],["1999-07-06",5.8357,6.0573,5.8357,6.0573,4800.0],["1999-07-07",6.0573,6.0573,6.0573,6.0573,0.0],["1999-07-08",6.0514,6.0885,5.9029,5.9586,16400.0],["1999-07-09",6.0421,6.0885,5.9029,6.0885,5600.0],["1999-07-12",6.0514,6.07,5.94,5.9771,51600.0],["1999-07-13",5.9957,6.0328,5.9771,6.0328,44800.0],["1999-07-14",5.8658,5.9771,5.8658,5.9771,1200.0],["1999-07-15",5.9029,5.9771,5.8658,5.9771,22800.0],["1999-07-16",5.8843,5.9771,5.8843,5.9771,15600.0],["1999-07-19",5.9029,6.0143,5.9029,6.0143,26800.0],["1999-07-20",5.9771,5.9771,5.9586,5.9771,29200.0],["1999-07-21",5.9957,6.07,5.94,6.0143,92800.0],["1999-07-22",6.0143,6.07,6.0143,6.0514,56800.0],["1999-07-23",6.0792,6.0792,6.056,6.0792,11200.0],["1999-07-26",6.0885,6.0885,5.5131,5.94,10800.0],["1999-07-27",5.9029,5.9029,5.643,5.8658,5600.0],["1999-07-28",5.708,5.8658,5.6987,5.7544,8800.0],["1999-07-29",5.7173,5.7822,5.6987,5.7358,12800.0],["1999-07-30",5.8286,5.8286,5.7358,5.8101,18800.0],["1999-08-02",5.7915,6.07,5.7915,6.07,66400.0],["1999-08-03",6.0328,6.0607,5.7544,5.9215,48800.0],["1999-08-04",5.7544,5.8286,5.6801,5.7173,18800.0],["1999-08-05",5.7173,5.8658,5.7173,5.8658,10400.0],["1999-08-06",5.7173,5.7544,5.643,5.643,12400.0],["1999-08-09",5.6801,5.7915,5.6801,5.7358,12800.0],["1999-08-10",5.7358,5.94,5.7358,5.94,56800.0],["1999-08-11",5.8565,6.3762,5.8565,6.0885,136000.0],["1999-08-12",5.94,6.0885,5.94,6.0143,12000.0],["1999-08-13",6.0514,6.0514,5.9029,5.9029,16400.0],["1999-08-16",5.94,5.9771,5.94,5.9771,4000.0],["1999-08-17",6.367,6.367,6.0143,6.2185,56000.0],["1999-08-18",6.237,6.3762,6.2277,6.237,129600.0],["1999-08-19",6.1256,6.1256,6.1256,6.1256,2800.0],["1999-08-20",6.1628,6.1813,6.1442,6.1628,142400.0],["1999-08-23",6.1721,6.302,6.1071,6.1071,72400.0],["1999-08-24",6.0885,6.1999,6.0885,6.1628,21600.0],["1999-08-25",6.1628,6.1628,6.0885,6.1071,32800.0],["1999-08-26",6.1071,6.1071,6.0885,6.0885,34000.0],["1999-08-27",6.0421,6.0607,6.0235,6.0235,10800.0],["1999-08-30",6.07,6.07,5.8843,5.94,31200.0],["1999-08-31",5.9586,5.9586,5.9215,5.9215,20000.0],["1999-09-01",5.9122,5.9122,5.9122,5.9122,2400.0],["1999-09-02",5.8843,5.8843,5.8843,5.8843,11600.0],["1999-09-03",6.0143,6.0143,5.8843,5.9122,6000.0],["1999-09-07",5.9215,6.0143,5.9215,6.0143,9200.0],["1999-09-08",5.9957,6.0143,5.9029,6.0143,4800.0],["1999-09-09",5.9029,5.9215,5.9029,5.9215,8000.0],["1999-09-10",5.94,5.94,5.8286,5.8286,45600.0],["1999-09-13",5.8472,5.8843,5.5873,5.5873,37600.0],["1999-09-14",5.8286,5.8286,5.5873,5.5966,46000.0],["1999-09-15",5.643,5.7173,5.4945,5.4945,69600.0],["1999-09-16",5.5131,5.5131,5.4388,5.4574,11600.0],["1999-09-17",5.476,5.4852,5.4667,5.4667,44800.0],["1999-09-20",5.4667,5.4667,5.2346,5.346,32800.0],["1999-09-21",5.3182,5.3182,5.1511,5.179,61600.0],["1999-09-22",5.1975,5.3646,5.1975,5.2161,85200.0],["1999-09-23",5.2161,5.2161,5.1604,5.179,50800.0],["1999-09-24",5.1604,5.4203,5.1604,5.4203,42400.0],["1999-09-27",5.3924,5.3924,5.2718,5.281,26400.0],["1999-09-28",5.2532,5.3182,5.2532,5.3182,18000.0],["1999-09-29",5.2903,5.3089,5.2903,5.3089,4000.0],["1999-09-30",5.2068,5.3089,5.2068,5.2996,14800.0],["1999-10-01",5.2068,5.3089,5.2068,5.2068,11600.0],["1999-10-04",5.2996,5.4388,5.2996,5.4388,70800.0],["1999-10-05",5.3646,5.476,5.3646,5.476,66000.0],["1999-10-06",5.5316,5.6987,5.5316,5.6987,14400.0],["1999-10-07",5.5434,5.5434,5.4688,5.4688,10800.0],["1999-10-08",5.4968,5.5621,5.2261,5.5527,20000.0],["1999-10-11",5.4501,5.4501,5.4501,5.4501,2000.0],["1999-10-12",5.4128,5.4128,5.3381,5.3381,6000.0],["1999-10-13",5.4128,5.4781,5.3381,5.4781,20000.0],["1999-10-14",5.4781,5.4781,5.4781,5.4781,2800.0],["1999-10-15",5.4594,5.4594,5.4594,5.4594,2400.0],["1999-10-18",5.4408,5.4501,5.3754,5.4501,8800.0],["1999-10-19",5.3754,5.4501,5.3194,5.3194,12000.0],["1999-10-20",5.3941,5.4314,5.3288,5.4314,7600.0],["1999-10-21",5.4221,5.4268,5.4221,5.4268,26400.0],["1999-10-22",5.4501,5.5807,5.4501,5.4501,2800.0],["1999-10-25",5.5994,5.5994,5.4128,5.5108,23200.0],["1999-10-26",5.3101,5.5154,5.3101,5.5154,6800.0],["1999-10-27",5.4501,5.5248,5.4501,5.5248,2000.0],["1999-10-28",5.5248,5.7067,5.5248,5.7021,16800.0],["1999-10-29",5.7487,5.7487,5.7301,5.7301,15200.0],["1999-11-01",5.7767,5.8047,5.7487,5.8047,38400.0],["1999-11-02",5.8491,5.9727,5.8234,5.8794,23200.0],["1999-11-03",5.9074,5.9634,5.9074,5.9634,7200.0],["1999-11-04",5.9727,5.9727,5.9074,5.9074,24000.0],["1999-11-05",5.9634,5.9727,5.8047,5.8047,36400.0],["1999-11-08",5.8047,5.9727,5.8047,5.9727,800.0],["1999-11-09",5.8047,5.8047,5.8047,5.8047,9600.0],["1999-11-10",5.8234,5.9727,5.8234,5.898,7200.0],["1999-11-11",5.9727,5.9727,5.9727,5.9727,11200.0],["1999-11-12",5.8234,5.8234,5.8234,5.8234,1600.0],["1999-11-15",5.8234,5.8234,5.8234,5.8234,0.0],["1999-11-16",5.8234,5.8234,5.8047,5.8141,35200.0],["1999-11-17",5.8141,5.8141,5.7394,5.8047,6800.0],["1999-11-18",5.8047,5.87,5.8047,5.8607,14000.0],["1999-11-19",5.8887,5.9354,5.8887,5.898,44400.0],["1999-11-22",5.9354,5.9354,5.7114,5.7114,4400.0],["1999-11-23",5.9354,5.9354,5.898,5.898,16800.0],["1999-11-24",5.898,5.9354,5.898,5.9074,70400.0],["1999-11-26",5.9354,6.0474,5.9354,6.0474,69200.0],["1999-11-29",5.9354,6.0474,5.6741,5.6741,12000.0],["1999-11-30",5.6741,6.0474,5.6741,6.0474,28800.0],["1999-12-01",6.0474,6.1034,5.9914,6.1034,7200.0],["1999-12-02",5.9914,6.1314,5.9914,6.1314,8400.0],["1999-12-03",6.1687,6.1734,5.8234,5.8234,19200.0],["1999-12-06",6.1873,6.192,6.0474,6.0474,13200.0],["1999-12-07",6.0847,6.0847,6.0847,6.0847,4400.0],["1999-12-08",6.0474,6.234,6.0474,6.234,11200.0],["1999-12-09",6.0474,6.0474,5.898,5.898,11600.0],["1999-12-10",5.898,6.122,5.898,6.094,17600.0],["1999-12-13",6.1967,6.234,6.1407,6.234,26000.0],["1999-12-14",6.1967,6.2153,6.1967,6.2153,9200.0],["1999-12-15",6.2713,6.2713,6.0474,6.234,16000.0],["1999-12-16",6.094,6.178,6.094,6.178,12000.0],["1999-12-17",6.1687,6.1687,6.1127,6.115,37600.0],["1999-12-20",6.1407,6.15,6.1407,6.15,12000.0],["1999-12-21",6.15,6.15,6.0847,6.1034,18000.0],["1999-12-22",6.1034,6.1967,6.1034,6.1967,8000.0],["1999-12-23",6.1967,6.2713,6.1967,6.262,16400.0],["1999-12-27",6.262,6.262,6.262,6.262,2400.0],["1999-12-28",5.8234,6.122,5.7487,5.7487,65200.0],["1999-12-29",5.8234,5.9727,5.8234,5.9354,64000.0],["1999-12-30",6.122,6.122,6.0007,6.01,10000.0],["1999-12-31",6.122,6.2153,6.0194,6.122,13200.0],["2000-01-03",5.7487,5.9167,5.7487,5.9167,42800.0],["2000-01-04",5.8887,5.954,5.8887,5.898,33600.0],["2000-01-05",5.9074,5.954,5.898,5.954,31200.0],["2000-01-06",5.898,5.898,5.7861,5.8607,52400.0],["2000-01-07",5.8607,5.9914,5.8607,5.9914,24000.0],["2000-01-10",6.01,6.206,6.01,6.206,26400.0],["2000-01-11",6.2153,6.234,6.2153,6.234,24400.0],["2000-01-12",5.8622,6.228,5.8622,6.228,21200.0],["2000-01-13",6.2655,6.2655,6.228,6.2655,14000.0],["2000-01-14",6.2843,6.303,6.2655,6.2655,167200.0],["2000-01-18",5.956,5.956,5.881,5.956,2800.0],["2000-01-19",6.3781,6.5282,5.9654,6.5282,55600.0],["2000-01-20",6.0029,6.5282,6.0029,6.3781,12000.0],["2000-01-21",6.1436,6.3781,6.1389,6.303,46000.0],["2000-01-24",6.303,6.3781,6.2655,6.2655,16800.0],["2000-01-25",6.2655,6.2655,6.0779,6.0779,21200.0],["2000-01-26",6.0779,6.0779,6.0779,6.0779,4800.0],["2000-01-27",6.031,6.1905,6.031,6.0779,22000.0],["2000-01-28",6.031,6.031,5.9654,5.9654,6000.0],["2000-01-31",6.303,6.303,6.0029,6.0029,20800.0],["2000-02-01",5.9466,5.9841,5.9279,5.9654,69600.0],["2000-02-02",5.9279,5.9841,5.8903,5.9372,14400.0],["2000-02-03",5.9654,6.0498,5.9654,6.0498,2400.0],["2000-02-04",6.0498,6.0779,6.0123,6.0779,1600.0],["2000-02-07",6.153,6.228,6.153,6.228,2400.0],["2000-02-08",6.228,6.303,6.228,6.303,49200.0],["2000-02-09",6.228,6.3781,6.228,6.3781,16000.0],["2000-02-10",6.3218,6.3218,6.153,6.153,18800.0],["2000-02-11",6.153,6.2468,6.0779,6.0779,13600.0],["2000-02-14",6.1178,6.3124,6.1155,6.2092,61600.0],["2000-02-15",6.2468,6.2468,6.153,6.1905,34800.0],["2000-02-16",6.153,6.2092,6.153,6.153,35200.0],["2000-02-17",6.153,6.2186,6.153,6.2186,21200.0],["2000-02-18",6.2186,6.2655,6.1905,6.228,12400.0],["2000-02-22",6.228,6.2655,6.1905,6.2186,8800.0],["2000-02-23",6.2186,7.5599,6.2186,7.5599,701600.0],["2000-02-24",7.2973,12.0058,7.2785,7.9538,505200.0],["2000-02-25",7.4661,8.2188,7.4661,8.2071,33200.0],["2000-02-28",7.3535,7.5365,6.9784,7.1941,43200.0],["2000-02-29",6.6032,7.3442,5.9654,6.4531,60800.0],["2000-03-01",7.3348,7.3348,6.3781,6.7533,12800.0],["2000-03-02",6.7533,6.9221,6.1741,6.1741,4400.0],["2000-03-03",6.6313,7.0534,6.303,6.303,2800.0],["2000-03-06",6.1624,6.303,6.1624,6.303,3600.0],["2000-03-07",6.3781,7.0159,6.3406,6.3781,16400.0],["2000-03-08",6.9784,6.9784,6.3781,6.6032,24400.0],["2000-03-09",6.5282,6.5282,6.4625,6.4625,32800.0],["2000-03-10",6.4625,6.4625,6.425,6.425,20400.0],["2000-03-13",6.2655,6.3593,6.228,6.2749,41200.0],["2000-03-14",6.303,6.4203,6.2749,6.303,32800.0],["2000-03-15",6.303,6.3687,6.2468,6.3124,44800.0],["2000-03-16",6.5094,6.5282,6.3593,6.4531,13200.0],["2000-03-17",6.1811,6.4813,6.1811,6.4531,28400.0],["2000-03-20",6.303,6.4813,6.303,6.3218,10000.0],["2000-03-21",6.3218,6.3218,6.2093,6.303,22000.0],["2000-03-22",6.3406,6.6782,6.3406,6.6032,13200.0],["2000-03-23",6.4531,6.4531,6.4531,6.4531,5200.0],["2000-03-24",6.4531,6.5938,6.4437,6.5657,35600.0],["2000-03-27",6.7064,6.7533,6.6595,6.6595,20800.0],["2000-03-28",6.6595,6.6688,6.5657,6.6032,70400.0],["2000-03-29",6.6032,6.6032,6.303,6.3453,9600.0],["2000-03-30",6.4531,6.6876,6.4531,6.6876,35200.0],["2000-03-31",6.8283,6.9033,6.4906,6.9033,46400.0],["2000-04-03",6.7533,6.8658,6.7533,6.7533,33200.0],["2000-04-04",6.7533,6.8658,6.6219,6.8471,26000.0],["2000-04-05",6.758,6.8564,6.6782,6.8564,45200.0],["2000-04-06",6.7673,6.8095,6.5844,6.5938,30400.0],["2000-04-07",6.6126,6.7439,6.5469,6.5469,24400.0],["2000-04-10",6.9033,6.9033,6.6782,6.697,23200.0],["2000-04-11",6.697,6.772,6.5469,6.5657,20000.0],["2000-04-12",6.635,6.635,6.4465,6.456,12800.0],["2000-04-13",6.456,6.5408,6.3334,6.4842,46800.0],["2000-04-14",6.3523,6.3711,6.1449,6.1449,74400.0],["2000-04-17",6.2863,6.7858,6.2675,6.456,86800.0],["2000-04-18",6.456,6.456,6.2675,6.3806,28000.0],["2000-04-19",6.3523,6.3523,6.324,6.3334,27600.0],["2000-04-20",6.3334,6.3806,6.2203,6.3146,113600.0],["2000-04-24",6.3853,6.3853,6.2769,6.3146,15200.0],["2000-04-25",6.3334,6.4088,6.145,6.3146,44400.0],["2000-04-26",6.1826,6.4088,6.1826,6.3617,12800.0],["2000-04-27",6.3523,6.5973,6.3523,6.4088,16000.0],["2000-04-28",6.3806,7.389,6.3806,6.8612,34400.0],["2000-05-01",6.7481,6.8612,6.7104,6.8612,11600.0],["2000-05-02",6.7104,6.7104,6.7104,6.7104,5600.0],["2000-05-03",6.7858,6.9272,6.3334,6.3334,11600.0],["2000-05-04",6.2863,6.5408,6.2015,6.5408,14000.0],["2000-05-05",6.5031,6.5219,6.4842,6.4937,11600.0],["2000-05-08",6.5219,6.5408,6.4842,6.4842,14000.0],["2000-05-09",6.3334,6.456,6.3334,6.3806,29200.0],["2000-05-10",6.3806,6.3806,6.3806,6.3806,4800.0],["2000-05-11",6.4088,6.456,6.3711,6.456,10400.0],["2000-05-12",6.3711,6.4183,6.3711,6.3711,11600.0],["2000-05-15",6.3711,6.3711,6.2769,6.3334,42000.0],["2000-05-16",6.3334,6.4465,6.3334,6.4277,20800.0],["2000-05-17",6.4748,6.4748,6.3334,6.3334,8400.0],["2000-05-18",6.3334,6.4465,6.3334,6.3334,12800.0],["2000-05-19",6.3052,6.5219,6.3052,6.39,10400.0],["2000-05-22",6.39,6.5219,6.39,6.5219,21200.0],["2000-05-23",6.5219,6.5219,6.2203,6.2203,22800.0],["2000-05-24",6.2203,6.635,6.2203,6.635,28800.0],["2000-05-25",6.635,6.635,6.4465,6.4465,3200.0],["2000-05-26",6.2769,6.635,6.2769,6.2769,4400.0],["2000-05-30",6.2769,6.767,6.2769,6.767,30000.0],["2000-05-31",6.635,6.9272,6.635,6.9272,37600.0],["2000-06-01",6.9272,7.012,6.9272,7.0026,28000.0],["2000-06-02",6.9838,7.0874,6.9838,7.0874,27600.0],["2000-06-05",7.1911,7.2005,7.0686,7.144,40400.0],["2000-06-06",7.1346,7.1346,6.6256,6.6256,28400.0],["2000-06-07",6.5596,6.8235,6.5314,6.8235,8000.0],["2000-06-08",6.6539,6.8848,6.6539,6.8848,2800.0],["2000-06-09",7.0497,7.0544,6.9366,6.9555,7600.0],["2000-06-12",6.9555,6.9555,6.9555,6.9555,2400.0],["2000-06-13",7.012,7.0874,6.9649,7.0874,33600.0],["2000-06-14",7.1063,7.144,7.0969,7.144,9600.0],["2000-06-15",7.144,7.144,7.012,7.144,31600.0],["2000-06-16",7.144,7.2099,7.012,7.1063,84000.0],["2000-06-19",7.1063,7.1628,7.1063,7.1628,9200.0],["2000-06-20",7.1345,7.1534,7.0969,7.0969,21200.0],["2000-06-21",7.0874,7.144,6.9932,7.144,110400.0],["2000-06-22",7.078,7.078,6.8235,6.8235,32400.0],["2000-06-23",7.1251,7.1251,6.8235,6.8612,20000.0],["2000-06-26",7.0639,7.0639,6.9649,7.0403,23200.0],["2000-06-27",7.0403,7.144,6.635,6.8235,14000.0],["2000-06-28",6.9366,6.9743,6.9366,6.9743,29200.0],["2000-06-29",6.8612,6.8612,6.7953,6.7953,16000.0],["2000-06-30",6.7953,6.9932,6.7953,6.9932,37200.0],["2000-07-03",7.012,7.0521,6.9743,7.0521,5600.0],["2000-07-05",7.0686,7.5398,6.6727,7.5398,119200.0],["2000-07-06",7.389,7.389,7.2005,7.323,19600.0],["2000-07-07",7.3419,7.3419,7.078,7.1911,15600.0],["2000-07-10",7.0497,7.1911,6.9555,7.0403,18400.0],["2000-07-11",6.9743,7.078,6.8707,6.9555,24800.0],["2000-07-12",7.082,7.1956,7.0157,7.1577,16000.0],["2000-07-13",7.0062,7.1482,7.0062,7.1482,10400.0],["2000-07-14",7.1577,7.2524,7.082,7.2524,13600.0],["2000-07-17",7.1956,7.1956,7.1198,7.1956,17200.0],["2000-07-18",7.1198,7.1198,7.1198,7.1198,2400.0],["2000-07-19",7.1577,7.1577,6.8926,6.8926,14000.0],["2000-07-20",6.94,6.94,6.9021,6.921,80000.0],["2000-07-21",6.9305,6.9589,6.9305,6.9494,21600.0],["2000-07-24",6.9684,7.0583,6.9684,7.0346,37600.0],["2000-07-25",7.0725,7.0914,7.0062,7.0914,23200.0],["2000-07-26",6.9684,6.9684,6.7411,6.7411,52000.0],["2000-07-27",6.7648,6.779,6.7506,6.7506,6400.0],["2000-07-28",6.7601,6.8169,6.7553,6.7601,2800.0],["2000-07-31",6.8169,7.0536,6.5139,7.0252,24000.0],["2000-08-01",7.0441,7.0725,6.94,7.0725,14000.0],["2000-08-02",7.0725,7.1459,7.0654,7.1459,5200.0],["2000-08-03",7.1104,7.224,7.0725,7.224,28400.0],["2000-08-04",7.224,7.224,7.1672,7.1766,32800.0],["2000-08-07",7.2051,7.2903,7.2051,7.2903,12800.0],["2000-08-08",7.2713,7.366,7.2335,7.3613,37600.0],["2000-08-09",7.366,7.366,7.3376,7.3376,40800.0],["2000-08-10",7.3376,7.3376,7.2145,7.2145,11600.0],["2000-08-11",7.2524,7.3376,7.2524,7.3376,10000.0],["2000-08-14",7.3376,7.4133,7.3092,7.4133,22400.0],["2000-08-15",7.3944,7.3944,7.2713,7.2713,8400.0],["2000-08-16",7.2713,7.2713,7.2713,7.2713,0.0],["2000-08-17",7.3849,7.3944,7.3471,7.3849,17200.0],["2000-08-18",7.3849,7.5175,7.3849,7.4228,32400.0],["2000-08-21",7.4228,7.4228,7.4228,7.4228,0.0],["2000-08-22",7.4228,7.4228,7.3849,7.3849,28400.0],["2000-08-23",7.3849,7.4133,7.3849,7.4039,53600.0],["2000-08-24",7.3849,7.5364,7.3849,7.527,7600.0],["2000-08-25",7.5459,7.5554,7.5364,7.5554,8400.0],["2000-08-28",7.5554,7.5554,7.5364,7.5364,37600.0],["2000-08-29",7.5364,7.5364,7.4702,7.4702,7200.0],["2000-08-30",7.5033,7.5459,7.4039,7.4512,10400.0],["2000-08-31",7.4702,7.5554,7.4702,7.5554,5200.0],["2000-09-01",7.5554,7.5554,7.5364,7.5364,6400.0],["2000-09-05",7.2903,7.437,7.2808,7.3944,12400.0],["2000-09-06",7.3849,7.527,7.3849,7.527,39600.0],["2000-09-07",7.527,7.5648,7.527,7.527,18000.0],["2000-09-08",7.5459,7.5459,7.4039,7.4039,38400.0],["2000-09-11",7.3991,7.4536,7.2713,7.2713,38800.0],["2000-09-12",7.4891,7.5554,7.4039,7.4133,11200.0],["2000-09-13",7.3849,7.4986,7.3849,7.4986,18800.0],["2000-09-14",7.4417,7.4417,7.366,7.3755,4400.0],["2000-09-15",7.1198,7.4607,7.1198,7.3471,20800.0],["2000-09-18",7.4133,7.4607,7.3755,7.3755,20800.0],["2000-09-19",7.3755,7.5554,7.3565,7.5554,14000.0],["2000-09-20",7.4512,7.4512,7.3092,7.3092,19600.0],["2000-09-21",7.3849,7.4228,7.3849,7.3849,18000.0],["2000-09-22",7.3849,7.4133,7.3849,7.4133,5600.0],["2000-09-25",7.4228,7.4228,7.3849,7.3849,3200.0],["2000-09-26",7.2808,7.2808,7.2713,7.2713,13600.0],["2000-09-27",7.2713,7.3234,7.1198,7.2903,19200.0],["2000-09-28",7.2903,7.5175,7.2903,7.4512,30400.0],["2000-09-29",7.4323,7.4323,7.3849,7.3849,10800.0],["2000-10-02",7.3944,7.5554,7.3873,7.4986,32800.0],["2000-10-03",7.4986,7.5648,7.366,7.4275,48000.0],["2000-10-04",7.4133,7.4323,7.1672,7.2713,32800.0],["2000-10-05",7.3281,7.5459,7.3281,7.3565,37200.0],["2000-10-06",7.5554,7.5554,7.3471,7.4133,27200.0],["2000-10-09",7.4228,7.4228,7.3471,7.4039,19200.0],["2000-10-10",7.4419,7.4419,7.4039,7.4229,32000.0],["2000-10-11",7.4324,7.4515,7.3563,7.4419,16400.0],["2000-10-12",7.4039,7.4039,7.3753,7.3753,2000.0],["2000-10-13",7.3848,7.6037,7.3468,7.5561,15600.0],["2000-10-16",7.5657,7.5657,7.4419,7.4419,36800.0],["2000-10-17",7.5181,7.5847,7.4895,7.4895,23600.0],["2000-10-18",7.4324,7.499,7.3848,7.4515,11200.0],["2000-10-19",7.48,7.6037,7.4419,7.5752,49200.0],["2000-10-20",7.5752,7.5752,7.461,7.461,25600.0],["2000-10-23",7.4752,7.5276,7.4752,7.5276,15200.0],["2000-10-24",7.4419,7.549,7.3848,7.461,23200.0],["2000-10-25",7.4515,7.461,7.3087,7.3848,14400.0],["2000-10-26",7.4705,7.4705,7.3087,7.3087,1200.0],["2000-10-27",7.4419,7.4419,7.4419,7.4419,7600.0],["2000-10-30",7.4039,7.5561,7.3991,7.4895,21200.0],["2000-10-31",7.5181,7.5276,7.48,7.5086,13600.0],["2000-11-01",7.3848,7.499,7.3848,7.4515,14000.0],["2000-11-02",7.4705,7.4705,7.4134,7.4681,4400.0],["2000-11-03",7.461,7.5847,7.1564,7.499,31200.0],["2000-11-06",7.5181,7.5276,7.4134,7.4134,1600.0],["2000-11-07",7.4705,7.5847,7.4039,7.5704,17600.0],["2000-11-08",7.5847,7.756,7.5847,7.6989,47600.0],["2000-11-09",7.6513,7.6799,7.6132,7.6132,15200.0],["2000-11-10",7.6275,7.6513,7.5371,7.6132,38400.0],["2000-11-13",7.48,7.6228,7.4419,7.499,44400.0],["2000-11-14",7.5466,7.6037,7.5466,7.6037,10800.0],["2000-11-15",7.6013,8.2413,7.5752,8.2413,114800.0],["2000-11-16",8.0891,8.1081,7.9178,7.9178,108000.0],["2000-11-17",7.9939,7.9939,7.8607,7.8607,7200.0],["2000-11-20",7.8607,7.9368,7.8416,7.8892,21200.0],["2000-11-21",8.0415,8.07,8.0129,8.0677,14000.0],["2000-11-22",7.9939,8.3079,7.9558,8.3079,29200.0],["2000-11-24",8.2889,8.2913,8.2223,8.2223,20800.0],["2000-11-27",8.2794,8.5268,8.2318,8.2318,55200.0],["2000-11-28",8.365,8.365,8.07,8.07,12800.0],["2000-11-29",7.7084,8.2984,7.7084,7.9273,66000.0],["2000-11-30",8.0343,8.0629,7.9273,7.9368,20800.0],["2000-12-01",7.9368,8.1462,7.9368,8.1081,13200.0],["2000-12-04",7.9368,8.0296,7.7465,7.8036,26000.0],["2000-12-05",7.8916,8.3365,7.8797,8.3365,45600.0],["2000-12-06",8.4126,8.9836,8.4126,8.641,58400.0],["2000-12-07",8.5078,8.5459,8.3365,8.3365,24800.0],["2000-12-08",8.3365,8.5792,8.1557,8.1842,157200.0],["2000-12-11",8.1747,8.2984,7.9654,7.9654,80000.0],["2000-12-12",8.032,8.07,8.0129,8.07,24400.0],["2000-12-13",8.07,8.1747,7.9939,8.1747,34400.0],["2000-12-14",8.032,8.0986,8.0225,8.0986,20000.0],["2000-12-15",8.051,8.2223,8.032,8.1938,46800.0],["2000-12-18",8.2223,8.5173,8.2128,8.4888,48400.0],["2000-12-19",8.4888,8.5649,8.308,8.3841,57200.0],["2000-12-20",8.3841,8.3841,8.327,8.3746,111200.0],["2000-12-21",8.3746,8.4507,8.3365,8.4507,298000.0],["2000-12-22",8.4507,8.4888,8.3841,8.3841,158800.0],["2000-12-26",8.4697,8.4792,8.4697,8.4792,3200.0],["2000-12-27",8.4793,8.6505,8.4793,8.6505,66000.0],["2000-12-28",8.7076,9.0407,8.622,9.0407,96800.0],["2000-12-29",8.917,9.0312,8.917,8.9836,216400.0],["2001-01-02",8.7172,8.8218,8.7076,8.8123,60400.0],["2001-01-03",8.7933,9.212,8.7933,9.193,96000.0],["2001-01-04",9.1835,9.1835,9.0217,9.0598,24800.0],["2001-01-05",8.9836,9.0217,8.967,8.9931,58000.0],["2001-01-08",8.9931,9.0788,8.9646,9.0788,8000.0],["2001-01-09",8.9646,9.1169,8.9646,9.1169,28000.0],["2001-01-10",9.1216,9.3462,8.9926,9.3462,67200.0],["2001-01-11",9.3367,9.3749,9.05,9.0691,14800.0],["2001-01-12",9.0882,9.2506,9.0882,9.2124,18800.0],["2001-01-16",8.8875,9.2411,8.8875,9.2411,4800.0],["2001-01-17",9.136,9.3271,9.0595,9.136,126800.0],["2001-01-18",9.1742,9.2029,9.1646,9.2029,10000.0],["2001-01-19",9.0404,9.4704,9.0404,9.3653,7600.0],["2001-01-22",9.48,9.6329,9.3271,9.6233,15200.0],["2001-01-23",9.5565,9.6711,9.4418,9.4896,39200.0],["2001-01-24",9.5087,9.566,9.4704,9.4896,17600.0],["2001-01-25",9.4896,9.4896,9.2984,9.3367,94400.0],["2001-01-26",9.4131,9.6329,9.3367,9.4131,117200.0],["2001-01-29",9.4513,9.6711,9.4513,9.6329,117600.0],["2001-01-30",9.7571,9.7571,9.6425,9.6425,38400.0],["2001-01-31",9.6902,9.7954,9.6234,9.7571,76800.0],["2001-02-01",9.7763,9.7858,9.652,9.652,42400.0],["2001-02-02",9.6616,9.6902,9.652,9.6616,38400.0],["2001-02-05",9.5947,9.7285,9.5947,9.7285,7200.0],["2001-02-06",9.6616,9.7858,9.6616,9.7667,18000.0],["2001-02-07",9.3271,9.7476,9.3271,9.7094,11200.0],["2001-02-08",9.6711,9.7858,9.6711,9.7189,11200.0],["2001-02-09",9.6759,9.824,9.6759,9.824,38000.0],["2001-02-12",9.8623,9.8623,9.7189,9.7858,65200.0],["2001-02-13",9.8049,9.8527,9.7094,9.7571,32400.0],["2001-02-14",9.7763,9.7763,9.6233,9.7094,56400.0],["2001-02-15",9.5517,9.6807,9.5469,9.566,66400.0],["2001-02-16",9.652,9.652,9.5947,9.5947,13200.0],["2001-02-20",9.5947,9.7094,9.5756,9.6902,38800.0],["2001-02-21",9.4418,9.7285,9.4418,9.6162,40800.0],["2001-02-22",9.3462,9.5756,9.3367,9.4131,36400.0],["2001-02-23",9.4036,9.4036,8.9544,9.2506,32400.0],["2001-02-26",9.1742,9.3462,9.1742,9.1933,30400.0],["2001-02-27",9.1933,9.1933,8.9448,9.1742,19600.0],["2001-02-28",9.1646,9.1646,8.7967,8.8971,11600.0],["2001-03-01",8.8684,8.8684,8.4575,8.7059,36800.0],["2001-03-02",8.4288,9.0213,8.2663,8.9831,54000.0],["2001-03-05",8.9735,8.9735,8.5244,8.5244,11200.0],["2001-03-06",8.8206,8.9998,8.6581,8.7442,16400.0],["2001-03-07",8.7919,9.1742,8.7919,9.1742,20400.0],["2001-03-08",8.8684,9.1646,8.8684,9.0595,86400.0],["2001-03-09",8.8684,8.9807,8.6581,8.8803,23200.0],["2001-03-12",8.8206,8.8206,8.639,8.6964,36400.0],["2001-03-13",8.6868,8.7824,8.6199,8.7728,95600.0],["2001-03-14",8.7155,8.7155,8.6008,8.6773,70400.0],["2001-03-15",8.6964,8.7919,8.5865,8.639,93600.0],["2001-03-16",8.6486,8.6581,8.4479,8.4479,56800.0],["2001-03-19",8.4192,8.5626,8.2854,8.5626,22400.0],["2001-03-20",8.5005,8.5148,8.3237,8.5052,13200.0],["2001-03-21",8.2854,8.2854,8.0465,8.0752,15600.0],["2001-03-22",8.0656,8.0656,7.2629,7.4923,204400.0],["2001-03-23",7.6452,7.6547,7.3011,7.3776,103200.0],["2001-03-26",7.4158,7.4636,7.0431,7.1578,77600.0],["2001-03-27",7.1673,7.5783,7.1291,7.5353,85200.0],["2001-03-28",7.4254,7.4254,7.0718,7.2725,17600.0],["2001-03-29",7.3441,7.3441,6.8998,7.0718,36000.0],["2001-03-30",7.1482,7.7981,7.0527,7.4349,74000.0],["2001-04-02",7.2605,7.3585,7.2056,7.2151,8000.0],["2001-04-03",7.2056,7.2056,6.8902,6.8902,16400.0],["2001-04-04",6.8902,6.8998,6.6704,6.8998,23600.0],["2001-04-05",6.8998,7.4636,6.8998,7.3394,70000.0],["2001-04-06",7.3394,7.3776,7.3394,7.3394,21600.0],["2001-04-09",7.5137,7.5137,7.399,7.4923,22400.0],["2001-04-10",7.586,7.8027,7.5691,7.6936,38000.0],["2001-04-11",7.8334,8.0179,7.8334,8.0086,27600.0],["2001-04-12",8.0455,8.0455,7.8918,7.8918,4400.0],["2001-04-16",7.8918,7.8918,7.8918,7.8918,800.0],["2001-04-17",8.0117,8.0409,7.8918,7.8918,14800.0],["2001-04-18",8.1239,8.1885,7.8872,8.1454,30000.0],["2001-04-19",8.2038,8.4528,8.2038,8.4528,21200.0],["2001-04-20",8.2668,8.3375,8.1531,8.3375,20800.0],["2001-04-23",8.3375,8.3929,8.1454,8.1762,30400.0],["2001-04-24",8.1762,8.2223,8.1762,8.1869,28800.0],["2001-04-25",8.2438,8.356,8.2438,8.356,11600.0],["2001-04-26",8.4052,8.4528,8.4052,8.4528,3200.0],["2001-04-27",8.399,8.8217,8.399,8.8217,28000.0],["2001-04-30",8.8708,8.8754,8.7525,8.7909,55200.0],["2001-05-01",8.7417,8.7556,8.6849,8.7448,26800.0],["2001-05-02",8.7433,8.8632,8.7433,8.8263,57600.0],["2001-05-03",8.7494,8.9139,8.7033,8.8401,12400.0],["2001-05-04",8.6449,8.7878,8.6449,8.7878,20000.0],["2001-05-07",9.1014,9.1014,8.9385,8.9415,21600.0],["2001-05-08",8.9169,8.9508,8.9139,8.9508,31200.0],["2001-05-09",8.8324,8.9477,8.8293,8.9477,17600.0],["2001-05-10",9.0168,9.1782,9.0168,9.0522,12400.0],["2001-05-11",9.043,9.043,9.043,9.043,1600.0],["2001-05-14",8.9892,8.9892,8.9584,8.9692,77600.0],["2001-05-15",8.8785,8.9123,8.877,8.8831,95200.0],["2001-05-16",8.8831,9.0307,8.8831,8.9523,29600.0],["2001-05-17",8.9907,9.0676,8.9907,8.9969,22400.0],["2001-05-18",9.0337,9.0337,8.9323,8.9323,23600.0],["2001-05-21",8.9323,8.9323,8.8524,8.8678,114800.0],["2001-05-22",8.8754,8.9354,8.8401,8.8601,76000.0],["2001-05-23",8.837,8.8386,8.7755,8.7755,260000.0],["2001-05-24",8.7756,8.7971,8.7218,8.7602,174800.0],["2001-05-25",8.7679,8.7679,8.7079,8.7079,120400.0],["2001-05-29",8.6757,8.6757,8.6065,8.6065,46000.0],["2001-05-30",8.5988,8.6065,8.4897,8.4897,59600.0],["2001-05-31",8.5312,8.5665,7.9948,8.0163,80400.0],["2001-06-01",8.0302,8.2069,8.0133,8.1931,163200.0],["2001-06-04",8.1931,8.2715,8.1931,8.2638,12000.0],["2001-06-05",8.2638,8.3068,8.2638,8.2991,32800.0],["2001-06-06",8.2991,8.2991,8.0732,8.1562,52800.0],["2001-06-07",8.1454,8.3268,8.1347,8.3068,255600.0],["2001-06-08",8.2238,8.2499,8.1454,8.2499,7600.0],["2001-06-11",8.2945,8.2945,8.2207,8.2207,20000.0],["2001-06-12",8.2207,8.2207,8.1454,8.2192,3200.0],["2001-06-13",8.253,8.253,7.9917,7.9917,14000.0],["2001-06-14",7.9933,8.001,7.9764,8.001,34400.0],["2001-06-15",8.0025,8.0686,8.0025,8.0302,73200.0],["2001-06-18",8.0686,8.1208,8.0148,8.0517,18800.0],["2001-06-19",8.1132,8.1132,8.0194,8.0194,130400.0],["2001-06-20",8.0379,8.0379,8.0148,8.0379,38800.0],["2001-06-21",8.1116,8.1454,8.0348,8.0409,252000.0],["2001-06-22",8.0409,8.0655,8.0409,8.0624,50400.0],["2001-06-25",8.0624,8.0671,8.0532,8.0609,43600.0],["2001-06-26",8.064,8.0671,8.0624,8.064,49200.0],["2001-06-27",8.067,8.2453,8.067,8.1208,28000.0],["2001-06-28",8.1377,8.3714,8.1377,8.3452,19600.0],["2001-06-29",8.3544,8.4374,8.3314,8.4052,55200.0],["2001-07-02",8.4067,8.4067,8.3083,8.3083,26400.0],["2001-07-03",8.3083,8.4374,8.2868,8.2868,22000.0],["2001-07-05",8.2884,8.2884,8.273,8.273,2800.0],["2001-07-06",8.273,8.273,8.0332,8.0686,20400.0],["2001-07-09",8.1454,8.1454,8.0686,8.1147,7600.0],["2001-07-10",8.0793,8.1393,8.0686,8.0686,71600.0],["2001-07-11",8.1103,8.1427,8.0918,8.1427,4400.0],["2001-07-12",8.1535,8.2153,8.1535,8.2122,28000.0],["2001-07-13",8.2137,8.2894,8.2137,8.2894,4400.0],["2001-07-16",8.3064,8.3064,8.0531,8.0531,22400.0],["2001-07-17",8.0531,8.1504,8.0531,8.1504,59200.0],["2001-07-18",8.1319,8.1427,8.0547,8.084,168800.0],["2001-07-19",8.1381,8.1643,8.1072,8.1643,11600.0],["2001-07-20",8.1149,8.1798,8.1149,8.1736,5200.0],["2001-07-23",8.1767,8.1998,8.1304,8.1304,15200.0],["2001-07-24",8.1829,8.1844,8.1072,8.1844,30800.0],["2001-07-25",8.0531,8.1844,8.0531,8.1273,22800.0],["2001-07-26",8.1612,8.1798,8.0609,8.1365,61600.0],["2001-07-27",8.1458,8.1829,8.1072,8.1072,76800.0],["2001-07-30",8.1705,8.172,8.0917,8.1149,115200.0],["2001-07-31",8.169,8.1906,8.1566,8.1612,55200.0],["2001-08-01",8.1906,8.3326,8.0809,8.3265,11600.0],["2001-08-02",8.3388,8.4716,8.3388,8.3682,7200.0],["2001-08-03",8.3635,8.4778,8.3635,8.4778,7200.0],["2001-08-06",8.4778,8.4902,8.3543,8.3543,3600.0],["2001-08-07",8.4932,8.5813,8.2632,8.5813,8400.0],["2001-08-08",8.4932,8.4932,8.4624,8.4639,23600.0],["2001-08-09",8.5566,8.5566,8.4639,8.4886,26400.0],["2001-08-10",8.5766,8.6477,8.5087,8.6477,36800.0],["2001-08-13",8.7002,8.87,8.6569,8.7496,19600.0],["2001-08-14",8.87,8.9565,8.8036,8.816,26000.0],["2001-08-15",8.9349,8.9349,8.8021,8.8021,1200.0],["2001-08-16",8.6508,8.9349,8.6508,8.9102,13200.0],["2001-08-17",8.7897,8.8917,8.6631,8.7403,12000.0],["2001-08-20",8.7079,8.7403,8.5921,8.7357,16000.0],["2001-08-21",8.7357,8.7357,8.7357,8.7357,2400.0],["2001-08-22",8.7372,8.8006,8.6863,8.6986,6800.0],["2001-08-23",8.7944,8.8376,8.7249,8.7342,30000.0],["2001-08-24",8.748,8.7867,8.748,8.7867,2000.0],["2001-08-27",8.7542,8.8299,8.7542,8.8299,15200.0],["2001-08-28",8.8299,8.8299,8.8021,8.8175,9200.0],["2001-08-29",8.8067,8.8407,8.8021,8.816,24400.0],["2001-08-30",8.8052,8.8407,8.7867,8.8175,11600.0],["2001-08-31",8.8036,8.8561,8.765,8.7697,43600.0],["2001-09-04",8.8392,8.8392,8.7326,8.7326,5200.0],["2001-09-05",8.8314,8.8314,8.7573,8.7589,2800.0],["2001-09-06",8.7589,8.8283,8.7064,8.7403,14000.0],["2001-09-07",8.7403,8.7589,8.7064,8.7079,51200.0],["2001-09-10",8.7064,8.7125,8.4778,8.6477,220800.0],["2001-09-17",8.7264,8.7264,8.0918,8.396,87600.0],["2001-09-18",8.3265,8.3435,8.03,8.2385,169200.0],["2001-09-19",8.1998,8.2246,8.084,8.1458,210400.0],["2001-09-20",8.2091,8.2091,7.8756,8.0779,90800.0],["2001-09-21",7.9435,7.9451,7.0494,7.6439,306800.0],["2001-09-24",7.7211,7.8709,7.7211,7.7845,132800.0],["2001-09-25",7.7845,8.7233,7.752,8.4377,90400.0],["2001-09-26",8.3944,8.3944,8.0068,8.0068,21200.0],["2001-09-27",8.1072,8.1983,8.067,8.1937,116800.0],["2001-09-28",8.2446,8.3218,8.1921,8.3218,17600.0],["2001-10-01",8.1859,8.3373,8.1535,8.2539,19600.0],["2001-10-02",8.2616,8.2616,8.2431,8.2431,1200.0],["2001-10-03",8.3388,8.782,8.3357,8.7064,47600.0],["2001-10-04",8.7141,8.7959,8.6091,8.6971,72000.0],["2001-10-05",8.6986,8.7558,8.6214,8.6477,68800.0],["2001-10-08",8.7249,8.7542,8.5689,8.6091,20000.0],["2001-10-09",8.5627,8.6477,8.555,8.6477,72400.0],["2001-10-10",8.6663,8.6849,8.5174,8.6849,78400.0],["2001-10-11",8.6849,8.6896,8.5499,8.6585,6800.0],["2001-10-12",8.5484,8.6601,8.5484,8.6601,2800.0],["2001-10-15",8.5484,8.688,8.5484,8.688,21600.0],["2001-10-16",8.6166,8.764,8.6166,8.7035,20400.0],["2001-10-17",8.826,8.8881,8.733,8.8524,18400.0],["2001-10-18",8.8788,8.9191,8.8416,8.8416,2400.0],["2001-10-19",8.8462,8.8866,8.8447,8.8866,3600.0],["2001-10-22",8.7656,8.9315,8.7656,8.9315,32800.0],["2001-10-23",8.9579,8.9812,8.8788,8.9657,8000.0],["2001-10-24",8.719,8.9967,8.719,8.9548,8400.0],["2001-10-25",8.9657,9.1053,8.9657,9.1053,14000.0],["2001-10-26",9.1053,9.5535,9.0246,9.417,38400.0],["2001-10-29",9.3069,9.4527,9.0991,9.1301,23200.0],["2001-10-30",9.1301,9.2294,9.0742,9.0742,41600.0],["2001-10-31",9.1906,9.1906,9.0804,9.1363,7600.0],["2001-11-01",9.0758,9.1239,8.9595,9.1239,12000.0],["2001-11-02",9.1347,9.1347,9.1099,9.1099,2400.0],["2001-11-05",9.1518,9.1518,9.0758,9.0758,14000.0],["2001-11-06",9.113,9.3069,9.113,9.3069,38400.0],["2001-11-07",9.2697,9.3224,9.2697,9.2852,5600.0],["2001-11-08",9.2836,9.2836,9.113,9.113,14800.0],["2001-11-09",9.1254,9.3581,9.0355,9.0355,104400.0],["2001-11-12",9.2418,9.3286,8.9967,9.0913,20000.0],["2001-11-13",9.1844,9.189,9.1177,9.1301,18000.0],["2001-11-14",9.2061,9.2449,9.1456,9.1828,9200.0],["2001-11-15",9.2681,9.2681,9.1053,9.1053,24800.0],["2001-11-16",9.2371,9.2371,9.1068,9.1642,1600.0],["2001-11-19",9.0929,9.1999,9.0773,9.1053,21200.0],["2001-11-20",9.0773,9.2449,9.0773,9.2294,53200.0],["2001-11-21",9.1518,9.2743,9.1518,9.172,6000.0],["2001-11-23",9.2759,9.2821,9.2759,9.2821,4800.0],["2001-11-26",8.93,9.2387,8.93,9.1565,24800.0],["2001-11-27",9.1518,9.3286,9.1471,9.2511,48800.0],["2001-11-28",9.1921,9.4233,9.1906,9.3069,49600.0],["2001-11-29",9.2836,9.4419,9.2619,9.4419,33200.0],["2001-11-30",9.3798,9.4698,9.3472,9.3472,24400.0],["2001-12-03",9.3674,9.5008,9.2542,9.4031,25200.0],["2001-12-04",9.4388,9.507,9.3302,9.4744,54800.0],["2001-12-05",9.3457,9.3457,9.3457,9.3457,5600.0],["2001-12-06",9.5318,9.6078,9.5241,9.5411,12400.0],["2001-12-07",9.5985,9.7242,9.5985,9.7242,24000.0],["2001-12-10",9.7257,9.7335,9.6575,9.673,6400.0],["2001-12-11",9.6714,9.7567,9.659,9.7552,31200.0],["2001-12-12",9.7707,9.8886,9.7552,9.8886,9600.0],["2001-12-13",9.7428,9.87,9.7428,9.7443,18400.0],["2001-12-14",9.7102,9.8359,9.7102,9.8359,17200.0],["2001-12-17",9.8777,10.2314,9.8777,10.2314,40400.0],["2001-12-18",10.1182,10.3834,10.098,10.3834,16800.0],["2001-12-19",9.9429,10.3462,9.9429,10.2283,40800.0],["2001-12-20",10.2376,10.2376,9.9274,9.9274,61600.0],["2001-12-21",10.0049,10.2376,9.9879,10.2376,143200.0],["2001-12-24",10.2702,10.3074,10.0437,10.3074,4400.0],["2001-12-26",10.2655,10.2655,10.0204,10.0825,6400.0],["2001-12-27",10.236,10.2376,9.9894,10.0825,38400.0],["2001-12-28",9.9894,10.2376,9.9351,10.2376,23200.0],["2001-12-31",10.1445,10.2841,9.9351,9.9351,17200.0],["2002-01-02",10.2298,10.2298,9.932,10.1942,12000.0],["2002-01-03",10.2066,10.2376,10.0049,10.0049,6000.0],["2002-01-04",10.0825,10.1787,9.9894,10.0825,11200.0],["2002-01-07",10.1662,10.1833,10.0685,10.0825,124400.0],["2002-01-08",10.0313,10.1445,10.0204,10.0825,95200.0],["2002-01-09",10.1214,10.1604,10.0747,10.0763,70400.0],["2002-01-10",10.1463,10.1463,10.0872,10.1214,15600.0],["2002-01-11",10.1214,10.1603,9.9906,9.9906,21600.0],["2002-01-14",9.9906,10.2849,9.9906,10.0436,24000.0],["2002-01-15",10.151,10.1526,9.9968,10.028,16400.0],["2002-01-16",10.123,10.1603,9.8178,9.8178,124000.0],["2002-01-17",9.8489,9.975,9.7477,9.8489,39200.0],["2002-01-18",9.8256,9.8411,9.7321,9.7321,19200.0],["2002-01-22",9.7321,9.7321,9.6621,9.673,24000.0],["2002-01-23",9.6543,9.7321,9.6527,9.7166,13600.0],["2002-01-24",9.7321,9.7477,9.7166,9.7181,24800.0],["2002-01-25",9.7119,9.81,9.5889,9.81,90800.0],["2002-01-28",9.701,9.7244,9.564,9.6231,53600.0],["2002-01-29",9.6403,9.7088,9.5702,9.6698,143600.0],["2002-01-30",9.6667,9.7166,9.6667,9.673,64800.0],["2002-01-31",9.6885,9.7088,9.6667,9.6714,40000.0],["2002-02-01",9.6667,9.6667,9.6231,9.6247,18000.0],["2002-02-04",9.7212,9.7212,9.578,9.5998,37600.0],["2002-02-05",9.5764,9.6543,9.5764,9.5764,21600.0],["2002-02-06",9.592,9.7088,9.592,9.592,54800.0],["2002-02-07",9.6932,9.6932,9.6076,9.6076,2800.0],["2002-02-08",9.6465,9.7072,9.6465,9.7072,35600.0],["2002-02-11",9.7243,9.7243,9.6792,9.6792,2000.0],["2002-02-12",9.7321,10.2678,9.7321,10.0451,33200.0],["2002-02-13",10.0747,10.1385,10.0747,10.1385,9600.0],["2002-02-14",10.1541,10.2771,10.1541,10.2693,20000.0],["2002-02-15",10.1463,10.2771,10.1463,10.2024,17200.0],["2002-02-19",10.2429,10.2429,10.1261,10.1993,16000.0],["2002-02-20",10.1541,10.1977,10.1463,10.1962,15200.0],["2002-02-21",10.137,10.2226,10.137,10.137,47200.0],["2002-02-22",10.1432,10.2211,10.0451,10.1837,18400.0],["2002-02-25",10.0825,10.2725,10.0825,10.2725,20400.0],["2002-02-26",10.2008,10.3067,10.1666,10.1993,8000.0],["2002-02-27",10.2008,10.26,10.1993,10.1993,4800.0],["2002-02-28",10.1603,10.2366,10.1603,10.1603,31200.0],["2002-03-01",10.1744,10.3052,10.165,10.3052,8400.0],["2002-03-04",10.1603,10.3394,10.0436,10.2958,37600.0],["2002-03-05",10.3161,10.3768,10.2148,10.2802,18400.0],["2002-03-06",10.2927,10.5403,10.2927,10.5247,24800.0],["2002-03-07",10.5107,10.5107,10.4827,10.4951,9600.0],["2002-03-08",10.4967,10.5418,10.4562,10.4562,6000.0],["2002-03-11",10.5091,10.5341,10.5091,10.5341,2400.0],["2002-03-12",10.5341,10.5465,10.4546,10.4546,3600.0],["2002-03-13",10.45,10.5621,10.45,10.4578,6400.0],["2002-03-14",10.45,10.6041,10.45,10.5995,4800.0],["2002-03-15",10.4313,10.6041,10.4313,10.6041,45200.0],["2002-03-18",10.6041,10.6929,10.5886,10.6726,15200.0],["2002-03-19",10.4967,10.724,10.4484,10.724,42400.0],["2002-03-20",10.6929,10.7007,10.615,10.6976,14400.0],["2002-03-21",10.7412,10.8299,10.4328,10.819,24800.0],["2002-03-22",10.8688,11.2971,10.8175,11.146,91600.0],["2002-03-25",11.1616,11.1974,11.0931,11.1803,18800.0],["2002-03-26",11.1834,11.2581,11.1803,11.2005,13600.0],["2002-03-27",11.3381,11.3412,11.2709,11.3287,12400.0],["2002-03-28",11.485,11.4866,11.2709,11.2709,16000.0],["2002-04-01",11.3725,11.3725,11.2709,11.2709,18000.0],["2002-04-02",11.3381,11.3459,11.2552,11.3271,10000.0],["2002-04-03",11.3334,11.3334,11.1958,11.2537,170400.0],["2002-04-04",11.2537,11.3928,11.2537,11.2865,31200.0],["2002-04-05",11.2474,11.3568,11.1693,11.3146,17600.0],["2002-04-08",11.2552,11.3615,11.2161,11.3615,8000.0],["2002-04-09",11.1771,11.4506,11.1771,11.2552,10400.0],["2002-04-10",11.4491,11.7648,11.385,11.7461,56000.0],["2002-04-11",11.646,11.6585,11.5132,11.5132,37600.0],["2002-04-12",11.5976,11.7086,11.5335,11.646,50000.0],["2002-04-15",11.7242,12.0353,11.7211,12.0212,22400.0],["2002-04-16",11.8883,12.5058,11.7445,12.5058,49600.0],["2002-04-17",12.5058,12.6699,12.3776,12.5011,39200.0],["2002-04-18",12.5058,12.5058,12.2995,12.4136,16800.0],["2002-04-19",12.4136,12.4433,12.3167,12.3964,12800.0],["2002-04-22",12.4323,12.9013,12.4292,12.8966,62000.0],["2002-04-23",12.8185,13.042,12.6684,13.042,34800.0],["2002-04-24",13.0139,13.1686,13.0029,13.1639,16800.0],["2002-04-25",13.1295,13.1624,12.6653,12.695,68800.0],["2002-04-26",12.6324,13.1311,12.5933,13.1311,45200.0],["2002-04-29",13.1295,13.153,12.8575,13.153,25200.0],["2002-04-30",12.9748,13.3484,12.9748,13.3484,101600.0],["2002-05-01",13.3296,13.425,12.9982,13.425,97200.0],["2002-05-02",13.425,13.7548,13.3093,13.6845,84400.0],["2002-05-03",13.7267,14.0534,13.6438,14.0534,52400.0],["2002-05-06",13.7564,14.0909,13.7564,13.9596,104800.0],["2002-05-07",13.9909,14.0768,13.9909,14.0362,26000.0],["2002-05-08",13.9909,14.0065,13.6001,13.747,62800.0],["2002-05-09",13.7939,13.7939,13.3875,13.4469,44800.0],["2002-05-10",13.1592,13.4375,13.1311,13.35,66600.0],["2002-05-13",13.944,14.2066,13.4219,13.969,173400.0],["2002-05-14",13.9971,14.191,13.9909,14.1159,101000.0],["2002-05-15",14.1159,14.588,14.1159,14.4598,71000.0],["2002-05-16",14.5568,14.835,14.5568,14.71,37200.0],["2002-05-17",14.9476,15.1008,14.685,14.7412,57400.0],["2002-05-20",14.7787,14.7787,14.6162,14.6818,38400.0],["2002-05-21",14.7381,14.8975,14.216,14.3223,30800.0],["2002-05-22",14.3786,14.4411,13.6657,13.9283,37000.0],["2002-05-23",13.8127,13.9127,13.6063,13.8283,29400.0],["2002-05-24",13.8439,13.8439,13.6032,13.7001,23800.0],["2002-05-28",13.7564,13.7564,13.0811,13.3906,48000.0],["2002-05-29",13.3656,13.6751,13.1624,13.3093,43600.0],["2002-05-30",13.3031,13.5688,13.2249,13.4125,34000.0],["2002-05-31",13.4156,13.6313,13.2249,13.3124,46000.0],["2002-06-03",13.5563,13.5594,13.2937,13.3249,39800.0],["2002-06-04",13.3249,13.4875,13.2186,13.3249,27000.0],["2002-06-05",13.2812,13.3249,12.5058,12.6778,71800.0],["2002-06-06",12.8497,12.8528,12.4433,12.5058,58200.0],["2002-06-07",12.4777,12.8122,12.4276,12.7778,71200.0],["2002-06-10",12.5058,13.4406,12.5058,13.1561,30000.0],["2002-06-11",12.9529,13.4437,12.8184,13.3406,25800.0],["2002-06-12",13.2874,13.4437,12.8935,13.4406,21400.0],["2002-06-13",13.4344,13.6001,13.0905,13.4437,49600.0],["2002-06-14",13.5844,13.9127,13.3343,13.6188,50600.0],["2002-06-17",13.4688,13.9158,13.4688,13.6939,55200.0],["2002-06-18",13.772,13.772,13.6001,13.7251,55200.0],["2002-06-19",13.7564,13.772,13.5313,13.7095,38200.0],["2002-06-20",13.6313,13.7626,13.4031,13.5626,51400.0],["2002-06-21",13.5469,13.8189,13.5375,13.6501,74000.0],["2002-06-24",13.6157,13.9127,13.5063,13.9127,37800.0],["2002-06-25",13.9065,13.9065,13.5938,13.7564,27400.0],["2002-06-26",13.6845,13.9127,13.375,13.375,65600.0],["2002-06-27",13.747,13.747,13.1311,13.1436,58600.0],["2002-06-28",13.1624,13.3312,12.6653,12.7497,426800.0],["2002-07-01",12.8935,12.9591,12.8028,12.8997,80600.0],["2002-07-02",12.8185,12.9154,12.8185,12.8216,11400.0],["2002-07-03",12.8216,12.9466,12.7903,12.9466,27400.0],["2002-07-05",12.9748,13.2843,12.9748,13.2718,6400.0],["2002-07-08",13.2093,13.2812,12.8497,13.2655,29000.0],["2002-07-09",12.8435,13.0842,12.7403,12.9748,9200.0],["2002-07-10",12.8932,13.1504,12.8148,12.8148,4800.0],["2002-07-11",12.7709,13.0971,12.5513,12.796,27000.0],["2002-07-12",12.7991,12.7991,12.454,12.5011,23400.0],["2002-07-15",12.3976,12.5607,12.2501,12.4854,102800.0],["2002-07-16",12.5168,12.5952,12.3129,12.3882,47800.0],["2002-07-17",12.5387,12.5387,12.2721,12.3787,38800.0],["2002-07-18",12.3787,12.523,12.0776,12.0776,37000.0],["2002-07-19",12.0399,12.0776,11.0926,11.5474,112600.0],["2002-07-22",11.5004,11.607,11.2463,11.6039,40200.0],["2002-07-23",11.6039,11.607,10.7443,10.76,60200.0],["2002-07-24",10.7914,10.7914,10.4526,10.7381,72800.0],["2002-07-25",10.8134,10.8228,10.6032,10.7789,74800.0],["2002-07-26",10.8165,10.8886,10.7475,10.851,48000.0],["2002-07-29",10.8949,11.6227,10.8824,11.2996,70800.0],["2002-07-30",11.1208,11.1208,10.713,11.0581,270800.0],["2002-07-31",10.9326,11.7357,10.9326,11.469,88400.0],["2002-08-01",11.5004,12.3913,11.5004,12.3882,88600.0],["2002-08-02",12.3913,12.3913,12.1999,12.3223,55600.0],["2002-08-05",12.385,12.3913,12.2313,12.2344,20200.0],["2002-08-06",12.2376,12.407,12.2376,12.3913,55800.0],["2002-08-07",12.3913,12.6893,12.2784,12.6893,52800.0],["2002-08-08",12.7364,13.828,12.4697,13.6461,91000.0],["2002-08-09",13.4547,14.0916,13.4547,13.9347,106600.0],["2002-08-12",13.7245,14.0225,13.5834,13.9629,8200.0],["2002-08-13",13.803,14.2359,13.6461,13.7402,40600.0],["2002-08-14",14.0539,14.1135,13.5018,14.1135,35400.0],["2002-08-15",14.1167,14.261,13.9567,14.0225,30800.0],["2002-08-16",14.0225,14.1323,13.7653,13.9755,33200.0],["2002-08-19",13.9598,14.1261,13.9033,14.0006,36600.0],["2002-08-20",13.8531,14.0006,13.8061,13.8688,53800.0],["2002-08-21",14.0477,14.1951,13.3293,13.3324,53200.0],["2002-08-22",13.5677,13.643,13.1379,13.5802,88200.0],["2002-08-23",13.4265,13.5645,13.3638,13.4422,49800.0],["2002-08-26",13.552,13.5834,13.2853,13.5834,24200.0],["2002-08-27",13.6555,13.7559,13.4861,13.6743,44000.0],["2002-08-28",13.4108,13.7998,13.2853,13.4297,39000.0],["2002-08-29",13.2853,13.988,13.2853,13.712,46000.0],["2002-08-30",13.5206,13.8688,13.4265,13.4265,58400.0],["2002-09-03",13.5489,13.5489,13.3795,13.3826,28800.0],["2002-09-04",13.3324,13.7057,13.3324,13.6932,30000.0],["2002-09-05",13.5363,13.9598,13.0218,13.025,93400.0],["2002-09-06",13.301,13.3073,12.6862,12.9685,59600.0],["2002-09-09",12.865,13.0971,12.7395,13.0344,33600.0],["2002-09-10",13.0971,13.414,13.0783,13.414,28800.0],["2002-09-11",13.4579,13.4579,13.3167,13.3983,8400.0],["2002-09-12",13.4861,13.4861,13.0093,13.0093,13400.0],["2002-09-13",13.003,13.6147,12.8618,13.5614,21200.0],["2002-09-16",13.4296,13.5802,13.3199,13.3293,28400.0],["2002-09-17",13.3293,13.4547,12.5795,12.7866,47000.0],["2002-09-18",12.9371,13.1285,12.7175,13.0281,37600.0],["2002-09-19",13.0281,13.2038,13.0281,13.0814,20600.0],["2002-09-20",13.2508,13.2508,12.9183,13.1442,115000.0],["2002-09-23",13.0909,13.0909,12.454,12.4697,56200.0],["2002-09-24",12.4697,12.8273,12.2344,12.316,16800.0],["2002-09-25",12.3129,12.3599,12.1246,12.178,51200.0],["2002-09-26",12.3568,12.3599,12.0776,12.2031,59400.0],["2002-09-27",12.0776,12.3913,12.0776,12.2219,20400.0],["2002-09-30",12.156,12.2815,12.1246,12.2344,18000.0],["2002-10-01",12.2031,12.4697,12.1497,12.4697,44400.0],["2002-10-02",12.2031,12.4258,12.2031,12.2658,149000.0],["2002-10-03",12.2313,12.4383,12.2156,12.225,23200.0],["2002-10-04",12.2344,12.3693,12.1905,12.2815,29400.0],["2002-10-07",12.1905,12.2439,11.1396,11.2996,40600.0],["2002-10-08",11.2933,11.538,10.4777,10.9043,136800.0],["2002-10-09",10.8854,10.9516,10.0476,10.2019,167200.0],["2002-10-10",10.0791,10.3941,10.0602,10.2712,73000.0],["2002-10-11",10.3153,10.7091,10.309,10.3941,115800.0],["2002-10-14",10.4287,10.8634,10.2712,10.4665,42000.0],["2002-10-15",11.024,12.0477,11.0209,12.0193,69800.0],["2002-10-16",12.0918,12.5957,11.8272,12.3312,72200.0],["2002-10-17",12.7532,13.3548,12.6745,13.169,95200.0],["2002-10-18",13.2288,13.3517,13.0587,13.2509,21800.0],["2002-10-21",13.2729,13.2729,12.602,12.6682,22800.0],["2002-10-22",12.6682,12.7343,12.1611,12.2209,13800.0],["2002-10-23",12.4823,12.5989,11.9689,12.5737,34600.0],["2002-10-24",12.5737,12.5737,11.9752,11.9784,14000.0],["2002-10-25",11.8241,12.2902,11.7516,11.9248,33600.0],["2002-10-28",12.0477,12.3249,11.928,12.117,54800.0],["2002-10-29",12.0855,12.2178,11.8807,12.2178,16000.0],["2002-10-30",12.1831,12.5737,12.1831,12.5642,12400.0],["2002-10-31",12.5642,12.8194,12.369,12.6776,43400.0],["2002-11-01",12.8194,13.2761,12.791,13.232,85600.0],["2002-11-04",13.2383,13.254,12.9485,13.0619,36800.0],["2002-11-05",13.1784,13.3076,13.0493,13.2288,27400.0],["2002-11-06",13.2131,13.3863,13.1154,13.2288,44200.0],["2002-11-07",13.1312,13.3076,13.0524,13.1406,43400.0],["2002-11-08",13.1658,13.3233,13.1249,13.1564,80000.0],["2002-11-11",13.1249,13.2792,13.0556,13.0556,19800.0],["2002-11-12",13.0556,13.6225,13.0304,13.4903,98400.0],["2002-11-13",13.4714,13.4714,13.232,13.2351,39800.0],["2002-11-14",13.3233,13.4808,13.0461,13.4115,47000.0],["2002-11-15",13.4808,13.4808,13.3076,13.3328,13400.0],["2002-11-18",13.4808,13.4808,12.9233,12.9233,23400.0],["2002-11-19",12.9737,13.191,12.8194,12.9422,61600.0],["2002-11-20",12.9957,13.3958,12.7784,13.3548,57200.0],["2002-11-21",13.3989,13.8588,13.3989,13.6162,46800.0],["2002-11-22",13.4525,13.8115,13.4084,13.7359,22000.0],["2002-11-25",13.5123,13.8588,13.5123,13.758,19800.0],["2002-11-26",13.7328,13.8399,12.7091,12.9391,48000.0],["2002-11-27",13.1028,13.5595,12.9831,13.4525,49000.0],["2002-11-29",13.4525,13.6541,13.2383,13.4682,15800.0],["2002-12-02",13.7265,13.7328,12.8036,12.8761,34400.0],["2002-12-03",12.9957,13.0713,12.8036,12.8036,17200.0],["2002-12-04",12.6619,12.791,12.3942,12.7627,17400.0],["2002-12-05",12.6052,12.832,12.5359,12.5989,14600.0],["2002-12-06",12.5768,12.7784,12.5044,12.7784,15600.0],["2002-12-09",12.8477,12.8477,12.1264,12.2839,32400.0],["2002-12-10",12.1296,12.2776,11.8996,11.95,34400.0],["2002-12-11",12.0666,12.5989,11.9658,12.5926,32200.0],["2002-12-12",12.4697,13.1658,12.4697,13.0335,35800.0],["2002-12-13",12.9202,13.2131,12.8729,12.8729,23000.0],["2002-12-16",12.8855,13.1627,12.8257,13.1627,37000.0],["2002-12-17",12.7123,13.1186,12.7091,12.9642,24000.0],["2002-12-18",13.0713,13.0713,12.5989,12.7312,34400.0],["2002-12-19",12.8509,13.0461,12.6682,13.0461,43200.0],["2002-12-20",13.1028,13.2131,12.8005,13.0367,62600.0],["2002-12-23",12.7249,13.0713,12.5989,12.9296,41800.0],["2002-12-24",12.9296,12.9296,12.4981,12.5516,9800.0],["2002-12-26",12.5516,12.9139,12.4414,12.6902,20000.0],["2002-12-27",12.539,12.6776,12.2839,12.4288,17200.0],["2002-12-30",12.4729,12.4729,12.0792,12.1422,41000.0],["2002-12-31",12.1422,12.4414,11.9595,11.9658,54800.0],["2003-01-02",11.9532,12.7375,11.9532,12.7375,22000.0],["2003-01-03",12.5989,12.9201,12.5674,12.6398,27400.0],["2003-01-06",12.6335,12.7721,12.4477,12.5138,17200.0],["2003-01-07",12.4823,12.4823,11.8335,12.1422,43800.0],["2003-01-08",12.2682,12.4004,11.9374,12.243,33800.0],["2003-01-09",12.4548,12.7235,12.126,12.6666,44400.0],["2003-01-10",12.7962,12.7993,12.518,12.7013,63000.0],["2003-01-13",12.7361,12.7361,12.3789,12.6255,22200.0],["2003-01-14",12.7582,12.793,12.4232,12.695,37800.0],["2003-01-15",12.3346,12.7456,12.3346,12.597,29600.0],["2003-01-16",12.5812,12.8783,12.5022,12.597,34400.0],["2003-01-17",12.8056,12.8056,12.4453,12.5117,43000.0],["2003-01-21",12.1387,12.5148,12.1197,12.2524,80800.0],["2003-01-22",12.3947,12.3947,12.0122,12.0375,24000.0],["2003-01-23",12.1608,12.439,12.0565,12.3789,26800.0],["2003-01-24",12.2683,12.3726,12.0122,12.0122,37400.0],["2003-01-27",12.0723,12.243,11.9679,11.9932,26200.0],["2003-01-28",12.1386,12.1386,11.9869,12.0438,34000.0],["2003-01-29",12.0122,12.0533,11.9047,11.9774,18600.0],["2003-01-30",11.9016,11.9016,11.6645,11.6645,51200.0],["2003-01-31",11.6518,12.0217,11.5159,11.8858,24400.0],["2003-02-03",11.8225,12.1039,11.8225,11.9332,12800.0],["2003-02-04",12.0185,12.1355,11.6329,11.9458,25200.0],["2003-02-05",12.0565,12.0565,11.6329,11.636,12000.0],["2003-02-06",11.9806,11.9806,11.3357,11.3389,32600.0],["2003-02-07",11.3484,11.3642,10.9627,11.0955,30200.0],["2003-02-10",11.0892,11.6866,10.9722,11.6202,52000.0],["2003-02-11",11.459,11.7056,11.3041,11.38,39800.0],["2003-02-12",11.4432,11.5633,11.3831,11.5064,56800.0],["2003-02-13",11.5064,11.7878,11.4306,11.6171,15000.0],["2003-02-14",11.6139,11.8067,11.5728,11.7435,10400.0],["2003-02-18",11.93,12.1703,11.93,12.1387,34800.0],["2003-02-19",12.1671,12.1671,11.851,11.9047,19200.0],["2003-02-20",12.0185,12.0659,11.9079,11.9901,24800.0],["2003-02-21",12.0343,12.1387,11.8763,12.0912,39400.0],["2003-02-24",11.9806,12.028,11.949,11.9679,12200.0],["2003-02-25",11.968,12.1829,11.9174,12.1703,16400.0],["2003-02-26",12.0407,12.2335,12.0217,12.0786,61800.0],["2003-02-27",12.2208,12.2683,12.0659,12.2019,26000.0],["2003-02-28",12.2493,12.2651,12.0659,12.0754,17800.0],["2003-03-03",12.1955,12.2019,11.9679,11.9964,26000.0],["2003-03-04",11.9174,11.9648,11.8225,11.9521,51000.0],["2003-03-05",11.8383,12.2461,11.8383,12.1576,18600.0],["2003-03-06",12.1608,12.243,12.0533,12.107,42000.0],["2003-03-07",12.0691,12.1798,12.028,12.0312,51800.0],["2003-03-10",11.9869,12.0375,11.5602,11.8352,39400.0],["2003-03-11",11.8383,12.028,11.8383,11.949,16400.0],["2003-03-12",12.0122,12.0628,11.7593,12.0407,39000.0],["2003-03-13",11.7815,12.0818,11.6171,12.0565,39600.0],["2003-03-14",11.6961,12.0754,11.6961,12.009,42000.0],["2003-03-17",11.7056,12.1703,11.7056,12.1323,59800.0],["2003-03-18",12.0501,12.1639,11.9585,12.1418,52000.0],["2003-03-19",12.0438,12.1861,12.0249,12.1355,24600.0],["2003-03-20",11.9996,12.1608,11.9269,12.1418,40000.0],["2003-03-21",12.1386,12.3378,11.949,12.2967,100200.0],["2003-03-24",12.028,12.1703,12.0185,12.1165,71400.0],["2003-03-25",12.0723,12.3378,12.0723,12.1987,27000.0],["2003-03-26",12.1861,12.2809,12.1861,12.205,18800.0],["2003-03-27",12.145,12.2398,12.1039,12.2177,25200.0],["2003-03-28",12.2019,12.7645,12.1734,12.4895,116400.0],["2003-03-31",12.1228,12.5654,12.1228,12.3441,56200.0],["2003-04-01",12.4231,12.6381,12.3441,12.6381,28600.0],["2003-04-02",12.6065,12.8088,12.4737,12.7108,44800.0],["2003-04-03",12.8183,12.8183,12.3821,12.6634,20800.0],["2003-04-04",12.205,12.7424,12.1734,12.6318,33200.0],["2003-04-07",12.8025,12.8183,12.6097,12.7171,24200.0],["2003-04-08",12.7203,12.8025,12.6065,12.7519,26800.0],["2003-04-09",12.9137,13.2404,12.8502,12.8629,26000.0],["2003-04-10",12.6916,13.0818,12.6916,12.9232,23200.0],["2003-04-11",12.9962,13.1072,12.7202,12.7202,53600.0],["2003-04-14",12.6948,12.8598,12.4728,12.6726,25400.0],["2003-04-15",12.6821,12.6821,12.3776,12.4664,18600.0],["2003-04-16",12.6853,12.7075,12.4728,12.6187,22200.0],["2003-04-17",12.8344,13.0374,12.4823,12.6885,29800.0],["2003-04-21",12.7043,13.1516,12.6123,13.1516,16800.0],["2003-04-22",13.2912,14.2143,12.9422,14.1857,58600.0],["2003-04-23",14.1857,14.1857,13.6623,14.0049,95000.0],["2003-04-24",14.1127,14.1127,13.4815,13.7987,38000.0],["2003-04-25",13.7987,13.9161,13.5005,13.8463,9000.0],["2003-04-28",13.9224,13.9573,13.6115,13.7194,92800.0],["2003-04-29",13.7987,13.9573,13.694,13.8399,22400.0],["2003-04-30",13.6115,13.8526,13.6115,13.7987,26200.0],["2003-05-01",13.6242,13.7543,13.5132,13.6718,23000.0],["2003-05-02",13.5196,13.9129,13.5132,13.6274,73200.0],["2003-05-05",13.5069,13.951,13.3229,13.6972,83400.0],["2003-05-06",13.3261,13.9573,13.3261,13.5322,40800.0],["2003-05-07",13.0564,13.1389,12.2126,12.6345,1981800.0],["2003-05-08",12.6345,12.6345,12.2127,12.4125,256600.0],["2003-05-09",12.3966,12.4315,12.2444,12.4061,208200.0],["2003-05-12",12.3713,12.5489,12.2951,12.4188,62400.0],["2003-05-13",12.4347,12.5235,12.4061,12.5077,143000.0],["2003-05-14",12.5584,12.5584,12.4379,12.4664,88400.0],["2003-05-15",12.441,12.5743,12.3935,12.5711,137400.0],["2003-05-16",12.422,12.5743,12.4093,12.4696,267800.0],["2003-05-19",12.4537,12.6155,12.2919,12.514,182800.0],["2003-05-20",12.5172,12.5933,12.4125,12.5299,148000.0],["2003-05-21",12.5077,12.6187,12.5077,12.5774,80400.0],["2003-05-22",12.5299,12.6441,12.4347,12.6441,39200.0],["2003-05-23",12.6409,12.6409,12.5299,12.6409,248400.0],["2003-05-27",12.5647,12.6409,12.5457,12.6345,196400.0],["2003-05-28",12.6345,12.8344,12.625,12.8344,531800.0],["2003-05-29",12.8471,12.92,12.7805,12.8629,214400.0],["2003-05-30",12.8344,13.0184,12.8344,12.9581,76400.0],["2003-06-02",12.8534,13.0215,12.8502,12.901,55600.0],["2003-06-03",12.9264,13.0342,12.8502,12.9517,61600.0],["2003-06-04",12.9644,13.2848,12.9454,13.2594,215600.0],["2003-06-05",13.196,13.399,13.1801,13.399,62200.0],["2003-06-06",13.3229,13.4466,13.288,13.3261,156400.0],["2003-06-09",13.3039,13.3102,13.177,13.2277,70400.0],["2003-06-10",13.1643,13.5227,13.1484,13.4942,67800.0],["2003-06-11",13.491,13.51,13.3324,13.4434,65000.0],["2003-06-12",13.51,13.51,13.2753,13.3419,88600.0],["2003-06-13",13.3387,13.4529,13.1738,13.269,28800.0],["2003-06-16",13.1674,13.4149,13.0406,13.2372,57800.0],["2003-06-17",13.0057,13.2594,13.0057,13.215,108000.0],["2003-06-18",13.3197,13.3197,13.1104,13.215,45600.0],["2003-06-19",13.1643,13.3197,13.1579,13.2119,60600.0],["2003-06-20",13.3863,13.4466,13.1992,13.4149,96400.0],["2003-06-23",13.2594,13.399,13.2499,13.3546,152000.0],["2003-06-24",13.2594,13.4974,13.2436,13.4974,148400.0],["2003-06-25",13.418,13.6242,13.418,13.6115,75400.0],["2003-06-26",13.6211,13.9573,13.5449,13.897,78800.0],["2003-06-27",13.8304,14.0366,13.8082,13.9319,65600.0],["2003-06-30",14.0176,14.3031,13.878,14.1381,162000.0],["2003-07-01",14.135,14.2396,13.8748,14.0049,68800.0],["2003-07-02",14.173,14.173,13.9319,14.1159,81800.0],["2003-07-03",14.0842,14.2809,14.0112,14.1254,48200.0],["2003-07-07",14.2713,14.284,14.1223,14.2111,63400.0],["2003-07-08",14.2745,14.338,14.1635,14.2872,35200.0],["2003-07-09",14.3381,14.4145,14.1758,14.4113,90600.0],["2003-07-10",14.3413,14.4495,14.3413,14.3986,146600.0],["2003-07-11",14.4781,14.6372,14.0008,14.4972,45600.0],["2003-07-14",14.4113,14.9236,14.3222,14.9236,47800.0],["2003-07-15",14.9236,15.1145,14.8759,15.0827,251200.0],["2003-07-16",15.1368,15.2386,14.9968,15.1941,260600.0],["2003-07-17",15.1877,15.4009,15.1177,15.3054,148200.0],["2003-07-18",15.2895,15.3023,15.1941,15.2768,42200.0],["2003-07-21",15.2132,15.2418,15.0827,15.1209,63400.0],["2003-07-22",15.1463,15.1463,14.9554,15.0573,53600.0],["2003-07-23",15.0318,15.07,14.8282,14.93,42800.0],["2003-07-24",15.2132,15.4327,15.0286,15.035,47800.0],["2003-07-25",15.035,15.2514,14.9332,14.9332,64400.0],["2003-07-28",14.8122,15.1113,14.8122,14.8759,31400.0],["2003-07-29",15.0986,15.1941,14.755,14.9777,40800.0],["2003-07-30",14.9331,15.2704,14.9331,15.2386,93200.0],["2003-07-31",15.2736,15.5918,15.2736,15.4486,138800.0],["2003-08-01",15.6714,15.6714,14.6372,14.9109,103400.0],["2003-08-04",14.7995,15.1082,14.685,14.685,115400.0],["2003-08-05",14.8154,14.8154,14.4145,14.5227,170400.0],["2003-08-06",14.3986,14.6404,14.1313,14.6404,262400.0],["2003-08-07",14.3254,14.7963,14.1917,14.2299,131000.0],["2003-08-08",14.1599,14.6022,14.004,14.2713,45600.0],["2003-08-11",14.3381,14.5322,14.3381,14.5195,16800.0],["2003-08-12",14.4909,15.0509,14.4909,14.9554,32000.0],["2003-08-13",15.0827,15.1273,14.7963,14.9268,45800.0],["2003-08-14",15.1432,15.175,15.0254,15.1527,38600.0],["2003-08-15",15.2068,15.21,14.9268,15.1145,18400.0],["2003-08-18",14.9904,15.2609,14.9904,15.1845,43400.0],["2003-08-19",15.2736,15.4359,15.14,15.4359,34800.0],["2003-08-20",15.2545,15.5123,15.2482,15.4805,42600.0],["2003-08-21",15.3373,15.5759,15.2641,15.2704,33800.0],["2003-08-22",15.1909,15.3023,15.035,15.1145,86400.0],["2003-08-25",14.7963,15.0954,14.7963,14.8759,24200.0],["2003-08-26",14.9554,15.2036,14.6627,15.1973,58600.0],["2003-08-27",15.0954,15.1973,14.6372,15.0795,207800.0],["2003-08-28",15.2004,15.2004,14.685,14.9968,34200.0],["2003-08-29",14.9554,14.9554,14.5736,14.5863,105200.0],["2003-09-02",14.6659,14.7963,14.5418,14.7963,110800.0],["2003-09-03",14.9109,14.9554,14.6181,14.9554,155800.0],["2003-09-04",14.7645,15.0891,14.7009,15.0891,251400.0],["2003-09-05",15.0795,15.2959,14.9713,15.1177,426400.0],["2003-09-08",15.1145,15.5282,15.1145,15.5123,137200.0],["2003-09-09",15.5282,15.5568,15.3373,15.4423,249000.0],["2003-09-10",15.2641,15.5059,14.9777,14.9809,59400.0],["2003-09-11",14.6809,15.0447,14.6809,15.0351,62600.0],["2003-09-12",15.0192,15.1405,14.5213,14.9585,45200.0],["2003-09-15",15.1213,15.3192,15.0447,15.166,37000.0],["2003-09-16",15.2362,15.2394,15.0607,15.2394,52400.0],["2003-09-17",15.2139,15.2139,14.716,14.9745,62600.0],["2003-09-18",15.0,15.2203,14.9107,15.0032,176000.0],["2003-09-19",14.866,15.1564,14.716,14.9585,41200.0],["2003-09-22",14.8979,14.9777,14.7447,14.9107,59200.0],["2003-09-23",14.9968,15.0479,14.7288,14.9298,145400.0],["2003-09-24",14.9841,15.0128,14.6873,14.6905,56400.0],["2003-09-25",14.9841,15.0958,14.4894,14.4894,123200.0],["2003-09-26",14.5341,14.5341,14.1383,14.1383,49800.0],["2003-09-29",14.7256,14.8213,14.167,14.7766,97600.0],["2003-09-30",14.799,14.799,14.1224,14.1224,49800.0],["2003-10-01",14.1096,14.4926,14.1096,14.4894,100800.0],["2003-10-02",14.3681,14.6937,14.3681,14.6937,17200.0],["2003-10-03",14.8532,14.8532,14.4319,14.799,51600.0],["2003-10-06",14.6745,14.9617,14.6745,14.9617,34200.0],["2003-10-07",14.9681,15.1277,14.8245,15.1085,117000.0],["2003-10-08",14.6841,15.1309,14.6841,14.799,29600.0],["2003-10-09",15.0,15.2362,14.6809,14.933,92000.0],["2003-10-10",14.8756,14.9777,14.5819,14.9745,40400.0],["2003-10-13",14.7128,15.2458,14.7128,14.9139,43800.0],["2003-10-14",14.7862,15.2394,14.7862,15.2234,35200.0],["2003-10-15",15.1851,15.2394,14.9203,15.099,18600.0],["2003-10-16",15.0192,15.2968,15.0192,15.2298,46000.0],["2003-10-17",15.0798,15.2298,14.9234,14.9234,223600.0],["2003-10-20",14.9202,15.0351,14.7926,14.949,85600.0],["2003-10-21",14.933,15.0958,14.7926,15.0319,125400.0],["2003-10-22",14.9266,14.9362,14.8564,14.8564,79400.0],["2003-10-23",14.8564,14.9362,14.8022,14.8053,22400.0],["2003-10-24",14.7926,14.8564,14.7926,14.8117,46000.0],["2003-10-27",14.85,15.0351,14.85,15.0256,302000.0],["2003-10-28",15.0319,15.3671,14.9266,15.3671,133600.0],["2003-10-29",15.2139,15.5585,15.1213,15.549,160200.0],["2003-10-30",15.5426,15.6351,15.4245,15.5298,54000.0],["2003-10-31",15.632,15.6383,15.4405,15.5617,85800.0],["2003-11-03",15.5617,15.8745,15.4947,15.8745,68800.0],["2003-11-04",15.766,16.4043,15.766,16.4043,210200.0],["2003-11-05",16.433,16.5958,16.2415,16.5958,104000.0],["2003-11-06",16.6117,16.682,16.5032,16.6373,168800.0],["2003-11-07",16.6309,16.899,16.2702,16.8319,104800.0],["2003-11-10",16.8958,16.899,16.6117,16.6564,64600.0],["2003-11-11",16.8958,16.8958,16.2798,16.3724,67800.0],["2003-11-12",16.4713,16.6277,16.2447,16.5958,48200.0],["2003-11-13",16.6277,16.749,16.4362,16.7171,41400.0],["2003-11-14",16.7554,16.8734,16.2351,16.4139,86200.0],["2003-11-17",16.2447,16.4586,16.0373,16.1522,83400.0],["2003-11-18",16.1968,16.2607,15.833,15.8458,55800.0],["2003-11-19",15.8011,16.2862,15.7979,16.2128,45000.0],["2003-11-20",15.9575,15.9575,15.8298,15.8298,40800.0],["2003-11-21",15.8298,15.9575,15.7979,15.8585,31800.0],["2003-11-24",16.1905,16.5639,15.9575,16.4809,85200.0],["2003-11-25",16.2894,16.5958,16.2894,16.5958,57800.0],["2003-11-26",16.5958,16.5958,16.2224,16.5702,38200.0],["2003-11-28",16.5543,16.5958,16.4426,16.5639,19400.0],["2003-12-01",16.5958,16.7522,16.35,16.6788,77200.0],["2003-12-02",16.6596,16.7554,16.149,16.2511,58800.0],["2003-12-03",15.9894,16.516,15.9894,16.2383,52000.0],["2003-12-04",16.2,16.6468,16.1905,16.6468,56200.0],["2003-12-05",16.6085,16.6628,16.4139,16.5064,184800.0],["2003-12-08",16.6309,16.9149,16.516,16.8894,104800.0],["2003-12-09",16.9149,16.9309,16.5958,16.7554,69000.0],["2003-12-10",16.9117,16.9117,16.3405,16.3405,78600.0],["2003-12-11",16.6596,17.4383,16.516,17.3586,111600.0],["2003-12-12",17.2341,17.5373,17.0745,17.5341,87400.0],["2003-12-15",17.5437,17.5532,16.6788,16.7841,78400.0],["2003-12-16",16.8032,17.2309,16.7841,17.2309,68200.0],["2003-12-17",17.4511,17.5054,17.0043,17.1894,68600.0],["2003-12-18",17.0777,17.3107,17.0713,17.2947,48200.0],["2003-12-19",17.349,17.4734,17.1543,17.2915,55000.0],["2003-12-22",17.2437,17.3937,17.1926,17.3937,32800.0],["2003-12-23",17.2341,17.4894,17.2341,17.4798,108600.0],["2003-12-24",17.3362,17.5309,17.3362,17.4447,21400.0],["2003-12-26",17.349,17.4894,17.349,17.4894,14600.0],["2003-12-29",17.2692,17.8724,17.2692,17.8724,58200.0],["2003-12-30",17.7766,18.1724,17.7607,17.9171,72200.0],["2003-12-31",18.1086,18.1851,17.7703,17.8756,103400.0],["2004-01-02",17.7958,18.0415,17.7128,17.7192,62800.0],["2004-01-05",17.9522,17.9554,17.2341,17.4128,282000.0],["2004-01-06",17.2373,17.6458,17.2373,17.5341,65800.0],["2004-01-07",17.5532,18.016,17.0745,17.7703,145800.0],["2004-01-08",17.9174,17.9174,17.1495,17.8374,174200.0],["2004-01-09",17.8886,17.8886,17.3351,17.6135,95800.0],["2004-01-12",17.7575,17.7575,17.3223,17.6775,39600.0],["2004-01-13",17.6359,17.7735,17.5175,17.7735,58400.0],["2004-01-14",17.7575,17.7575,17.5495,17.6775,77000.0],["2004-01-15",17.831,17.831,17.5655,17.6935,42600.0],["2004-01-16",17.7607,17.847,17.6775,17.7735,79000.0],["2004-01-20",17.799,17.879,17.5975,17.7894,129000.0],["2004-01-21",17.6679,17.8694,17.6679,17.8374,61600.0],["2004-01-22",17.8375,17.9142,17.5783,17.5783,68800.0],["2004-01-23",17.5399,17.8278,17.5399,17.8054,151000.0],["2004-01-26",17.7575,17.863,17.6231,17.8502,52400.0],["2004-01-27",17.9014,17.9174,17.6455,17.7894,76400.0],["2004-01-28",17.9014,17.9014,17.3223,17.5975,61600.0],["2004-01-29",17.7543,17.7543,17.4215,17.5911,38600.0],["2004-01-30",17.4279,17.6551,17.3575,17.6295,64600.0],["2004-02-02",17.6039,17.6039,17.1847,17.5975,71200.0],["2004-02-03",17.5175,17.6135,17.2775,17.5431,41600.0],["2004-02-04",17.4663,17.5911,17.4567,17.4727,141200.0],["2004-02-05",17.5719,17.5911,17.4727,17.4951,107400.0],["2004-02-06",17.5591,17.7511,17.3895,17.3959,92800.0],["2004-02-09",17.3671,17.9494,17.3575,17.8214,215800.0],["2004-02-10",17.6359,17.9174,17.5975,17.9174,50600.0],["2004-02-11",17.9174,17.9814,17.7607,17.9334,145800.0],["2004-02-12",17.9494,17.9494,17.8374,17.8854,111600.0],["2004-02-13",17.8854,17.9654,17.7703,17.7703,67600.0],["2004-02-17",17.7607,17.9814,17.7607,17.9494,128000.0],["2004-02-18",17.9494,18.199,17.8694,18.199,121400.0],["2004-02-19",18.2054,18.4198,18.2054,18.3622,139600.0],["2004-02-20",18.3654,18.8197,18.3654,18.8197,130000.0],["2004-02-23",18.8357,18.8357,18.5925,18.7621,106000.0],["2004-02-24",18.6885,19.0853,18.6021,18.9925,113200.0],["2004-02-25",19.0373,19.1461,18.9189,19.1461,78800.0],["2004-02-26",19.1333,19.3572,19.0981,19.354,71200.0],["2004-02-27",19.1397,19.5172,19.1397,19.482,74600.0],["2004-03-01",19.3284,19.802,19.3284,19.6228,67600.0],["2004-03-02",19.8244,19.8244,19.5492,19.5972,63000.0],["2004-03-03",19.5204,19.8276,19.5172,19.7412,65400.0],["2004-03-04",19.7412,19.9011,19.5972,19.8979,32800.0],["2004-03-05",19.7924,20.2115,19.6964,20.0803,105200.0],["2004-03-08",20.0771,20.1731,19.9939,20.0131,85000.0],["2004-03-09",19.9971,20.1283,19.9171,20.0771,38200.0],["2004-03-10",19.9683,20.1539,19.7732,19.7796,38600.0],["2004-03-11",19.7508,19.9171,19.7508,19.8052,122800.0],["2004-03-12",19.7828,20.1571,19.7476,20.1251,133000.0],["2004-03-15",19.8212,19.9395,19.7572,19.8436,102400.0],["2004-03-16",19.8916,20.1571,19.8116,19.9395,84600.0],["2004-03-17",19.8372,20.6754,19.8372,20.6658,118800.0],["2004-03-18",20.5091,20.957,20.1571,20.4611,115600.0],["2004-03-19",20.637,20.6562,20.0195,20.589,98200.0],["2004-03-22",20.5891,20.6274,19.5204,20.2339,156200.0],["2004-03-23",20.2659,20.3971,20.1571,20.3971,73400.0],["2004-03-24",20.2819,20.4259,19.754,19.7956,145000.0],["2004-03-25",19.9747,20.3555,19.898,20.3107,64400.0],["2004-03-26",20.3107,20.3107,19.8372,20.1123,206000.0],["2004-03-29",20.2659,20.5186,20.1571,20.4099,69600.0],["2004-03-30",20.4131,21.0306,20.3811,20.9538,77200.0],["2004-03-31",21.085,21.3601,20.8898,21.0594,142000.0],["2004-04-01",20.9122,21.9009,20.8482,21.7633,262600.0],["2004-04-02",21.8689,21.8689,21.5169,21.5745,181800.0],["2004-04-05",21.6929,21.9968,21.5777,21.8849,86400.0],["2004-04-06",21.8369,22.1888,21.8369,22.0512,135600.0],["2004-04-07",22.1218,22.1218,21.6729,21.9615,88400.0],["2004-04-08",22.1859,22.1859,21.6505,21.6825,67600.0],["2004-04-12",21.6825,22.0609,21.6825,22.0128,98400.0],["2004-04-13",22.0128,22.0416,21.4806,21.6665,249800.0],["2004-04-14",21.4164,21.4806,21.0317,21.0958,145200.0],["2004-04-15",21.176,21.176,20.849,20.9868,151800.0],["2004-04-16",20.9997,21.0958,20.772,20.9227,190400.0],["2004-04-19",20.9323,21.0926,20.8073,20.8329,91200.0],["2004-04-20",20.9932,20.9965,20.4258,20.445,56400.0],["2004-04-21",20.7303,20.8522,20.5893,20.8073,188800.0],["2004-04-22",20.9516,21.16,20.631,21.1343,223600.0],["2004-04-23",21.1022,21.2882,20.9323,21.2337,104600.0],["2004-04-26",21.16,21.394,21.16,21.3844,134800.0],["2004-04-27",21.3972,21.4966,21.2978,21.4036,120800.0],["2004-04-28",21.3651,21.5799,21.2048,21.2914,227000.0],["2004-04-29",21.5735,21.5735,20.9612,20.9612,104000.0],["2004-04-30",21.0221,21.16,20.8394,20.8714,171600.0],["2004-05-03",20.8778,20.9644,20.8586,20.9035,118200.0],["2004-05-04",20.9035,21.0798,20.865,20.9067,137600.0],["2004-05-05",20.8842,20.9516,20.8714,20.8714,80200.0],["2004-05-06",20.8714,20.9772,20.4835,20.6277,230800.0],["2004-05-07",20.6085,20.8394,20.1981,20.2398,117400.0],["2004-05-10",20.1981,20.2142,19.6852,19.7589,247000.0],["2004-05-11",20.009,20.009,19.7172,19.9032,66600.0],["2004-05-12",19.9128,20.0058,19.6691,19.9833,222800.0],["2004-05-13",19.7653,20.1981,19.6691,20.0667,45200.0],["2004-05-14",19.9384,20.0795,19.7172,19.8423,44000.0],["2004-05-17",19.7397,19.7493,19.3005,19.387,199200.0],["2004-05-18",19.4287,19.7653,19.4287,19.7557,31800.0],["2004-05-19",19.8391,19.9673,19.4351,19.4736,67400.0],["2004-05-20",19.5217,19.5986,19.3774,19.4351,53200.0],["2004-05-21",19.5794,19.589,19.3614,19.5377,123800.0],["2004-05-24",19.682,19.682,19.3165,19.5569,103600.0],["2004-05-25",19.3229,20.15,19.3229,20.1148,125600.0],["2004-05-26",20.1084,20.1981,19.9128,20.0571,57000.0],["2004-05-27",20.2174,20.3873,20.0218,20.3007,101000.0],["2004-05-28",20.3456,20.4835,20.2462,20.2558,62600.0],["2004-06-01",20.4386,20.5155,19.8711,20.1308,151800.0],["2004-06-02",20.2238,20.3584,20.1084,20.1661,67400.0],["2004-06-03",20.1308,20.1308,19.807,19.8102,46800.0],["2004-06-04",19.9545,20.3039,19.807,20.0474,51800.0],["2004-06-07",20.4226,20.9644,20.4226,20.8425,102000.0],["2004-06-08",20.8714,20.8714,20.6374,20.74,51600.0],["2004-06-09",20.7945,20.8394,20.3104,20.3264,50800.0],["2004-06-10",20.7271,21.1375,20.429,21.067,148600.0],["2004-06-14",21.0477,21.16,20.4258,20.4642,111600.0],["2004-06-15",20.5316,21.0157,20.5316,20.9516,75800.0],["2004-06-16",20.9548,21.0638,20.6374,20.7688,58800.0],["2004-06-17",20.9227,20.9227,20.3007,20.6855,54000.0],["2004-06-18",20.3713,20.9836,20.3713,20.5444,145800.0],["2004-06-21",20.538,20.9708,20.5252,20.7849,62600.0],["2004-06-22",20.6277,21.0477,20.5412,20.9996,73600.0],["2004-06-23",20.9997,21.1856,20.8842,21.0766,58600.0],["2004-06-24",21.1599,21.2978,21.0894,21.0894,42000.0],["2004-06-25",21.2048,21.6665,21.16,21.3427,183800.0],["2004-06-28",21.4645,21.6569,21.4389,21.5543,113000.0],["2004-06-29",21.5831,21.8909,21.5383,21.8172,117800.0],["2004-06-30",21.6505,21.9551,21.176,21.3844,118400.0],["2004-07-01",21.4677,21.4806,20.74,20.74,125400.0],["2004-07-02",20.7432,20.9997,20.647,20.7592,73200.0],["2004-07-06",20.6502,20.9163,20.5797,20.7015,75800.0],["2004-07-07",20.6181,21.0798,20.6181,20.8746,100600.0],["2004-07-08",20.9164,21.0128,20.3252,20.3477,110400.0],["2004-07-09",20.322,20.7075,20.322,20.5469,84600.0],["2004-07-12",20.7236,21.122,20.6304,21.0224,117200.0],["2004-07-13",20.8875,21.0449,20.7333,20.8168,76800.0],["2004-07-14",20.685,21.1798,20.685,20.7943,60000.0],["2004-07-15",20.7879,21.0803,20.6433,20.9485,68600.0],["2004-07-16",20.9967,21.1252,20.4023,20.534,108000.0],["2004-07-19",20.563,20.9517,20.5469,20.6883,189800.0],["2004-07-20",20.8361,21.1252,20.6433,20.9324,110000.0],["2004-07-21",21.1509,21.2827,20.6272,20.6272,128600.0],["2004-07-22",20.7268,20.9357,20.3059,20.4023,165600.0],["2004-07-23",20.5694,20.8264,20.4023,20.4055,164000.0],["2004-07-26",20.7654,20.7654,20.4152,20.5598,149800.0],["2004-07-27",20.759,21.2923,20.7204,21.2345,287200.0],["2004-07-28",21.0481,21.3341,20.7461,21.1381,102800.0],["2004-07-29",21.3662,21.4979,21.1027,21.4529,81000.0],["2004-07-30",21.5108,21.7839,21.2377,21.5301,100200.0],["2004-08-02",21.2216,21.8481,21.1541,21.71,93400.0],["2004-08-03",21.7518,22.0088,21.273,21.4176,177200.0],["2004-08-04",21.3019,21.4015,21.1927,21.2056,114800.0],["2004-08-05",21.1927,21.4337,21.0449,21.167,197800.0],["2004-08-06",20.9517,21.2345,20.7814,20.7846,76600.0],["2004-08-09",20.8971,21.0031,20.579,20.5983,73400.0],["2004-08-10",20.6272,21.0288,20.6272,21.0288,73000.0],["2004-08-11",20.8843,21.061,20.8489,20.8843,203800.0],["2004-08-12",20.8039,20.9292,20.6208,20.6883,82400.0],["2004-08-13",20.7236,20.8489,20.563,20.6915,58600.0],["2004-08-16",20.7943,21.1413,20.7943,20.8843,101600.0],["2004-08-17",20.9999,20.9999,20.6433,20.9549,40400.0],["2004-08-18",20.9421,21.6007,20.8361,21.6007,94000.0],["2004-08-19",21.4529,21.8514,21.4015,21.7036,83400.0],["2004-08-20",21.8192,21.967,21.7485,21.8642,145600.0],["2004-08-23",21.9124,21.9124,21.6168,21.6168,116600.0],["2004-08-24",21.816,21.8931,21.6232,21.6875,114800.0],["2004-08-25",21.6072,22.2465,21.5783,22.1823,236200.0],["2004-08-26",22.1694,22.2466,22.0634,22.0634,173600.0],["2004-08-27",22.1662,22.4265,22.0666,22.2819,99200.0],["2004-08-30",22.2498,22.5646,22.2498,22.3044,82400.0],["2004-08-31",22.3301,22.5775,22.2819,22.3847,150000.0],["2004-09-01",22.3943,22.963,22.3847,22.963,137400.0],["2004-09-02",22.9598,23.5221,22.9598,23.5221,168000.0],["2004-09-03",23.6281,23.7117,23.5317,23.7084,107400.0],["2004-09-07",23.7502,23.8241,23.6153,23.8177,70600.0],["2004-09-08",23.8305,23.9334,23.6956,23.7663,147400.0],["2004-09-09",23.6474,24.2386,23.641,24.2386,223200.0],["2004-09-10",24.2418,24.3735,24.2193,24.3639,87800.0],["2004-09-13",24.1454,24.2097,23.6635,23.8016,179200.0],["2004-09-14",23.8498,23.8852,23.6313,23.8819,142000.0],["2004-09-15",23.7245,24.0297,23.4964,23.5349,187800.0],["2004-09-16",23.6153,23.8081,23.5414,23.7277,110600.0],["2004-09-17",23.7952,23.9719,23.2458,23.294,208200.0],["2004-09-20",23.2394,23.4321,22.8377,23.0434,170000.0],["2004-09-21",23.2104,23.2201,23.008,23.1333,150200.0],["2004-09-22",22.9727,23.2522,22.7992,23.0691,85600.0],["2004-09-23",23.0787,23.1976,22.812,22.812,110800.0],["2004-09-24",22.812,23.0948,22.812,22.857,143600.0],["2004-09-27",22.812,23.0401,22.767,22.8763,80600.0],["2004-09-28",23.0048,23.1751,22.9727,23.1719,68200.0],["2004-09-29",22.8313,23.1333,22.6642,23.1333,124800.0],["2004-09-30",23.1526,24.0587,22.9405,23.898,292400.0],["2004-10-01",24.0972,24.7591,23.8852,24.6884,240200.0],["2004-10-04",24.6755,24.9904,24.5277,24.8876,161600.0],["2004-10-05",24.9904,24.9904,24.3543,24.5149,87000.0],["2004-10-06",24.5792,24.9005,24.2707,24.8876,79600.0],["2004-10-07",24.6884,24.7462,24.1808,24.2193,70800.0],["2004-10-08",24.1162,24.1678,23.7877,23.8328,92200.0],["2004-10-11",24.0067,24.1227,23.7813,23.8328,104100.0],["2004-10-12",23.7813,24.0132,23.7362,23.9294,200100.0],["2004-10-13",23.9295,24.0969,23.3304,23.5172,95800.0],["2004-10-14",23.5108,23.6267,23.1887,23.1887,46000.0],["2004-10-15",23.3948,24.4641,23.1372,24.1871,166600.0],["2004-10-18",24.4576,24.7668,23.865,24.7668,208700.0],["2004-10-19",24.799,25.0696,24.5092,24.6122,122700.0],["2004-10-20",24.9601,24.9601,24.361,24.5993,87500.0],["2004-10-21",23.8972,24.9214,23.8521,24.6702,127200.0],["2004-10-22",24.9279,24.9279,23.4013,23.4013,188200.0],["2004-10-25",23.6138,24.5993,23.3111,24.2,138500.0],["2004-10-26",24.2386,24.7539,24.1935,24.7217,96300.0],["2004-10-27",24.799,25.0631,24.6058,25.0567,103400.0],["2004-10-28",24.6895,25.4432,24.6895,25.1791,107200.0],["2004-10-29",25.1791,25.4174,24.7861,25.3787,49200.0],["2004-11-01",25.4754,25.4754,24.799,25.076,70500.0],["2004-11-02",25.2821,25.353,24.915,25.0696,120500.0],["2004-11-03",25.5205,25.7266,24.9343,25.3465,105000.0],["2004-11-04",24.9278,25.456,24.9278,25.4367,105000.0],["2004-11-05",25.7652,25.7652,25.1533,25.4754,72200.0],["2004-11-08",25.1275,25.7588,25.1275,25.3143,50200.0],["2004-11-09",25.4367,25.514,25.134,25.2757,42700.0],["2004-11-10",25.353,25.5527,25.1726,25.3014,55300.0],["2004-11-11",25.3594,25.572,25.2435,25.572,66300.0],["2004-11-12",25.6106,25.6106,25.1597,25.572,76600.0],["2004-11-15",25.5978,25.7652,25.3337,25.7652,36200.0],["2004-11-16",25.6042,25.6944,24.7282,24.9279,101800.0],["2004-11-17",25.2435,25.3723,24.9279,25.0502,100200.0],["2004-11-18",25.1082,25.1597,24.6638,24.7217,44900.0],["2004-11-19",24.477,24.9536,24.3159,24.361,55600.0],["2004-11-22",24.7668,25.0438,24.6638,24.8634,126700.0],["2004-11-23",24.6573,24.9858,24.6187,24.7346,90400.0],["2004-11-24",24.7733,25.0889,24.7346,24.8763,79300.0],["2004-11-26",24.9794,24.9794,24.8055,24.8505,7600.0],["2004-11-29",24.799,25.0889,24.6187,24.7346,121100.0],["2004-11-30",24.8183,25.3014,24.696,24.9407,129100.0],["2004-12-01",24.9407,25.7652,24.8956,25.7588,150100.0],["2004-12-02",25.5011,25.8812,25.3723,25.7717,186400.0],["2004-12-03",25.7201,25.7652,25.2564,25.2564,66900.0],["2004-12-06",25.2499,25.3465,24.084,24.2644,268600.0],["2004-12-07",24.2837,24.3417,23.6332,23.7427,193700.0],["2004-12-08",24.2,24.2,23.7684,24.1291,160200.0],["2004-12-09",23.8972,24.2193,23.5365,24.0132,137300.0],["2004-12-10",23.7362,24.0712,23.6074,24.0196,137900.0],["2004-12-13",24.4319,24.9472,24.1291,24.9472,364100.0],["2004-12-14",24.8956,25.4432,24.7797,25.353,158600.0],["2004-12-15",25.5076,25.6944,25.1211,25.4045,308900.0],["2004-12-16",25.2821,25.5076,24.915,25.134,249200.0],["2004-12-17",25.1082,25.6364,24.8634,25.1984,120900.0],["2004-12-20",24.915,25.4303,24.8634,24.8634,65300.0],["2004-12-21",24.8634,25.3465,24.8634,25.3272,64200.0],["2004-12-22",25.3143,25.5076,25.1018,25.1147,59600.0],["2004-12-23",25.2113,25.2113,24.9472,24.9472,36800.0],["2004-12-27",25.0953,25.1597,24.5671,24.6831,33700.0],["2004-12-28",24.477,25.0953,24.477,24.9214,103300.0],["2004-12-29",24.799,25.192,24.6509,24.7089,45300.0],["2004-12-30",24.8119,24.8377,24.477,24.6058,46200.0],["2004-12-31",24.6702,24.7217,24.1549,24.1549,129300.0],["2005-01-03",23.8715,24.0647,23.6718,23.8135,172700.0],["2005-01-04",23.8908,23.981,23.3497,23.6589,141800.0],["2005-01-05",23.5108,23.7749,23.0534,23.0534,162900.0],["2005-01-06",23.208,23.2596,22.7571,22.8731,111000.0],["2005-01-07",23.105,23.3304,22.0872,22.171,168500.0],["2005-01-10",22.1903,22.8473,22.1452,22.6798,157300.0],["2005-01-11",22.5961,22.7442,22.39,22.6154,110000.0],["2005-01-12",22.9189,22.9964,21.6467,22.2796,185200.0],["2005-01-13",22.3442,22.3507,21.692,21.7824,88300.0],["2005-01-14",21.9438,22.0471,21.7049,21.8663,98200.0],["2005-01-18",21.679,22.2796,21.6403,22.228,132900.0],["2005-01-19",22.2796,22.4604,21.7888,21.8276,136600.0],["2005-01-20",21.8276,22.1182,21.6403,21.7113,107000.0],["2005-01-21",21.8469,22.1892,21.6597,21.7501,104200.0],["2005-01-24",21.9503,21.9825,21.608,21.679,71800.0],["2005-01-25",21.8986,21.9567,21.298,21.3432,132900.0],["2005-01-26",21.3174,21.9309,21.3174,21.9051,98000.0],["2005-01-27",22.06,22.5379,21.7501,22.37,150900.0],["2005-01-28",22.5831,22.596,21.989,22.4023,145600.0],["2005-01-31",22.4411,23.5712,22.3894,23.4614,212400.0],["2005-02-01",23.3064,24.0555,23.2548,23.7326,224300.0],["2005-02-02",23.681,23.7197,23.3129,23.7197,107200.0],["2005-02-03",23.5647,23.7197,23.3904,23.7003,81600.0],["2005-02-04",23.6035,23.8941,23.5712,23.8747,120900.0],["2005-02-07",23.6681,23.8618,23.5002,23.6422,161500.0],["2005-02-08",23.4549,23.9587,23.4549,23.7778,70200.0],["2005-02-09",23.7197,23.8682,22.6671,22.7833,87700.0],["2005-02-10",22.7317,23.5453,22.6671,23.4743,126200.0],["2005-02-11",23.5712,24.1136,23.4033,24.1136,161900.0],["2005-02-14",24.0555,24.4495,23.9974,24.4495,225700.0],["2005-02-15",24.3784,24.6496,24.3138,24.5334,261500.0],["2005-02-16",24.4107,24.6819,24.2299,24.4817,140400.0],["2005-02-17",24.3913,24.5334,23.8941,23.8941,132200.0],["2005-02-18",24.0362,24.0362,23.5647,23.6358,96300.0],["2005-02-22",23.5002,23.5131,22.8931,22.9254,219900.0],["2005-02-23",23.1773,23.6358,22.8544,22.9771,118100.0],["2005-02-24",23.0094,23.3581,22.6477,23.3129,118600.0],["2005-02-25",23.2548,23.4227,23.2548,23.3775,83800.0],["2005-02-28",23.287,23.4356,22.99,23.2741,110000.0],["2005-03-01",23.3387,23.4162,22.9448,23.3323,138000.0],["2005-03-02",23.2354,23.7197,23.1127,23.1902,121700.0],["2005-03-03",23.4033,23.4097,22.9254,23.1385,75800.0],["2005-03-04",23.3516,23.8295,23.0223,23.5712,102200.0],["2005-03-07",23.5066,23.7972,23.2935,23.3064,86200.0],["2005-03-08",23.2548,23.4097,23.145,23.1643,97200.0],["2005-03-09",23.4033,23.4033,22.5961,22.68,121100.0],["2005-03-10",22.5638,22.8285,22.3054,22.4152,94800.0],["2005-03-11",22.5315,22.6542,21.9309,22.0019,103900.0],["2005-03-14",22.1505,22.5186,22.0148,22.1182,145800.0],["2005-03-15",22.1569,22.2732,21.227,21.3109,315800.0],["2005-03-16",21.3949,21.3949,20.9235,21.0139,221500.0],["2005-03-17",21.4078,21.6984,21.0591,21.524,366200.0],["2005-03-18",21.7049,21.7049,21.1753,21.6209,516900.0],["2005-03-21",21.7113,21.7307,21.3497,21.6015,94400.0],["2005-03-22",21.537,21.608,20.9235,20.9687,74100.0],["2005-03-23",20.846,21.1753,20.7104,20.8072,133500.0],["2005-03-24",21.0526,21.0526,20.5037,20.5102,150400.0],["2005-03-28",20.6651,20.7943,20.5166,20.6587,83200.0],["2005-03-29",20.7104,21.0526,20.1421,20.1743,179300.0],["2005-03-30",20.3164,20.4391,20.2196,20.381,156700.0],["2005-03-31",20.5166,20.6264,20.2583,20.3423,338200.0],["2005-04-01",20.5683,20.8589,20.0646,20.2454,200900.0],["2005-04-04",20.3293,21.2205,20.31,21.0332,173700.0],["2005-04-05",21.2012,21.2464,20.8718,21.0268,110200.0],["2005-04-06",21.2528,21.5047,21.1043,21.1172,75000.0],["2005-04-07",21.1237,21.2528,20.8718,21.0139,68600.0],["2005-04-08",20.9106,20.988,20.5683,20.5747,121800.0],["2005-04-11",20.7104,20.7233,20.2777,20.2777,179400.0],["2005-04-12",20.2454,21.143,20.0129,20.8201,171400.0],["2005-04-13",20.7295,21.0468,20.6906,20.7554,148800.0],["2005-04-14",20.7554,20.8072,19.5444,19.5832,362500.0],["2005-04-15",19.5832,19.9394,19.1105,19.8423,334200.0],["2005-04-18",19.9394,20.8525,19.7516,20.587,336600.0],["2005-04-19",20.6388,21.0144,20.6323,21.0015,234100.0],["2005-04-20",20.7877,21.0079,20.6906,20.8137,319700.0],["2005-04-21",20.995,21.3188,20.7036,21.0468,193800.0],["2005-04-22",20.9432,20.9432,19.9588,20.0495,424400.0],["2005-04-25",20.1013,20.6841,20.1013,20.5546,301500.0],["2005-04-26",20.4316,20.5935,20.2373,20.3992,354300.0],["2005-04-27",20.2373,21.2346,20.2373,20.8201,289400.0],["2005-04-28",20.723,21.0468,20.4769,20.6582,285200.0],["2005-04-29",20.71,21.6167,20.5611,21.2864,267000.0],["2005-05-02",21.4483,21.5908,21.3317,21.539,265800.0],["2005-05-03",21.5001,21.6944,21.3253,21.5131,284400.0],["2005-05-04",21.6685,22.0117,21.3641,22.0117,184500.0],["2005-05-05",21.9534,22.3549,21.8304,22.057,265600.0],["2005-05-06",22.193,22.329,21.8757,22.0506,133400.0],["2005-05-09",21.9858,22.3549,21.8563,22.2643,100900.0],["2005-05-10",22.0635,22.1477,21.7721,21.934,127400.0],["2005-05-11",22.0117,22.329,21.6361,22.0182,104200.0],["2005-05-12",22.0182,22.3485,21.5131,21.7203,130200.0],["2005-05-13",21.8563,22.1348,21.5001,22.0052,154300.0],["2005-05-16",21.9729,22.5233,21.9729,22.5233,115100.0],["2005-05-17",22.2772,22.5298,22.1866,22.4521,148800.0],["2005-05-18",22.4521,22.8342,22.4067,22.8277,151700.0],["2005-05-19",22.4391,22.5363,22.0441,22.2967,316300.0],["2005-05-20",22.3744,22.4586,21.798,22.3549,121000.0],["2005-05-23",22.2384,22.6205,22.2384,22.4197,126700.0],["2005-05-24",22.4197,22.5686,22.1153,22.2902,147100.0],["2005-05-25",22.1801,22.1801,21.7592,21.9146,236200.0],["2005-05-26",22.1089,22.2254,21.934,22.0506,163800.0],["2005-05-27",22.0635,22.1736,21.9405,22.0506,65000.0],["2005-05-31",22.0959,22.1412,21.921,22.0182,178700.0],["2005-06-01",21.9858,22.6787,21.9858,22.6205,197500.0],["2005-06-02",22.4132,22.6528,22.1866,22.4845,130100.0],["2005-06-03",22.3744,22.5881,22.1866,22.2384,81200.0],["2005-06-06",22.1801,22.3096,21.9858,22.193,68700.0],["2005-06-07",22.0506,22.7564,22.0506,22.3031,131100.0],["2005-06-08",22.3161,22.4521,21.8822,21.934,62400.0],["2005-06-09",21.7203,21.8239,21.4289,21.7009,285700.0],["2005-06-10",21.3835,21.5584,21.2475,21.403,203300.0],["2005-06-13",21.39,21.4483,21.0921,21.2087,286900.0],["2005-06-14",21.0727,21.526,21.0727,21.526,132400.0],["2005-06-15",21.5843,21.6491,21.0792,21.6167,212500.0],["2005-06-16",21.6426,21.9081,21.403,21.8951,103300.0],["2005-06-17",21.9664,22.2707,21.7851,22.0117,197200.0],["2005-06-20",22.0376,22.1736,21.6944,21.8951,88700.0],["2005-06-21",22.057,22.1218,21.7009,21.7721,46700.0],["2005-06-22",21.9664,22.0765,21.7009,21.9793,52800.0],["2005-06-23",21.8757,22.0182,21.5325,21.5325,104500.0],["2005-06-24",21.4353,21.5778,20.8655,21.1245,159700.0],["2005-06-27",21.0986,21.2994,20.9367,21.2734,135700.0],["2005-06-28",21.3253,22.1801,21.2152,22.1024,126100.0],["2005-06-29",22.1153,22.1477,21.8757,22.1153,74600.0],["2005-06-30",22.1866,22.2125,21.7009,21.7397,117300.0],["2005-07-01",21.8822,21.9664,21.7009,21.921,76800.0],["2005-07-05",21.921,22.2772,21.7915,22.2319,126900.0],["2005-07-06",22.2513,22.2772,21.7333,21.8174,77200.0],["2005-07-07",21.6944,22.0052,21.4289,21.798,88500.0],["2005-07-08",22.0253,23.0512,22.0058,23.0382,261700.0],["2005-07-11",22.9213,23.733,22.9213,23.5512,224300.0],["2005-07-12",23.3759,23.5382,23.2135,23.3694,98000.0],["2005-07-13",23.3694,23.4148,22.9668,22.9928,122700.0],["2005-07-14",23.0252,23.4538,22.6097,22.772,137000.0],["2005-07-15",22.772,22.9213,22.4019,22.6746,81500.0],["2005-07-18",22.5123,22.7071,22.272,22.298,106700.0],["2005-07-19",22.4993,22.7266,22.259,22.5383,89000.0],["2005-07-20",22.4279,23.0837,22.3954,22.6681,177700.0],["2005-07-21",22.6746,22.6746,21.5837,21.5902,226700.0],["2005-07-22",21.7266,22.4733,21.7266,22.4733,177800.0],["2005-07-25",22.4733,22.4733,22.0123,22.0253,121900.0],["2005-07-26",22.0512,22.6356,22.0058,22.337,79200.0],["2005-07-27",22.3759,22.4668,22.0318,22.311,71400.0],["2005-07-28",22.3954,22.9733,22.2136,22.8369,174700.0],["2005-07-29",22.9019,23.22,22.7395,23.0772,201600.0],["2005-08-01",23.0512,23.3434,22.9798,23.1226,139800.0],["2005-08-02",23.1811,23.3044,22.9863,23.1616,184200.0],["2005-08-03",23.1226,23.3434,22.8045,23.22,77500.0],["2005-08-04",23.1032,23.1356,22.4214,22.5253,81800.0],["2005-08-05",22.233,22.5123,22.0772,22.1421,164700.0],["2005-08-08",22.2525,22.285,22.0383,22.1876,129800.0],["2005-08-09",22.259,22.4344,22.1422,22.2525,79500.0],["2005-08-10",22.3369,22.5707,21.7785,22.2006,132300.0],["2005-08-11",22.1486,22.4279,21.9084,22.3954,89600.0],["2005-08-12",22.1876,22.3954,21.811,21.9798,123400.0],["2005-08-15",21.9798,22.6616,21.811,22.4733,177300.0],["2005-08-16",22.3824,22.4344,21.772,21.772,436100.0],["2005-08-17",21.759,22.1162,21.6941,21.8435,135100.0],["2005-08-18",21.7136,21.7655,21.4344,21.4993,168400.0],["2005-08-19",21.4279,21.6422,21.2785,21.5902,102700.0],["2005-08-22",21.6617,22.1551,21.6617,21.9863,89300.0],["2005-08-23",21.9863,22.0707,21.4214,21.6357,135000.0],["2005-08-24",21.5707,22.0058,21.4993,21.6422,198600.0],["2005-08-25",21.7655,21.798,21.5253,21.6552,61100.0],["2005-08-26",21.6617,21.6617,21.2526,21.3175,171500.0],["2005-08-29",21.311,21.5643,21.1811,21.5318,120000.0],["2005-08-30",21.5318,21.5642,21.2656,21.5123,74100.0],["2005-08-31",21.7201,22.0058,21.363,21.8629,543700.0],["2005-09-01",22.0123,22.0123,21.5902,21.7785,446900.0],["2005-09-02",21.9019,21.9279,21.7136,21.824,108800.0],["2005-09-06",21.9149,22.3629,21.8889,22.272,158700.0],["2005-09-07",22.2266,22.3694,22.1097,22.3175,87100.0],["2005-09-08",22.2071,22.298,21.7526,22.0512,114600.0],["2005-09-09",22.0577,22.259,21.9409,22.1357,52500.0],["2005-09-12",22.0253,22.3564,21.9084,22.2136,142800.0],["2005-09-13",22.0772,22.1032,21.7461,21.7655,154500.0],["2005-09-14",21.8305,21.9928,21.7331,21.785,172300.0],["2005-09-15",21.8954,22.0318,21.7526,21.85,79000.0],["2005-09-16",22.0253,22.5317,21.785,22.5188,320900.0],["2005-09-19",22.4603,22.5188,22.1746,22.3759,137500.0],["2005-09-20",22.2915,22.7265,22.2655,22.3305,173900.0],["2005-09-21",22.2525,22.2525,21.759,21.811,204800.0],["2005-09-22",21.759,22.1292,21.5578,21.7655,202200.0],["2005-09-23",21.6616,22.2395,21.4863,22.1681,192700.0],["2005-09-26",22.1681,22.4798,22.0707,22.3694,215800.0],["2005-09-27",22.2071,22.5902,21.9928,22.3175,207400.0],["2005-09-28",22.298,22.4408,21.9863,22.259,163400.0],["2005-09-29",22.1097,22.8564,22.0772,22.8175,173200.0],["2005-09-30",22.759,23.0317,22.7265,23.0252,158100.0],["2005-10-03",23.0187,23.4083,22.9863,23.3109,182300.0],["2005-10-04",23.2525,24.0252,23.0382,23.0382,360500.0],["2005-10-05",22.9538,23.0447,22.2331,22.2915,367500.0],["2005-10-06",22.337,22.8564,21.9928,22.3954,163300.0],["2005-10-07",22.6486,22.7136,22.3629,22.4603,97700.0],["2005-10-10",22.6162,22.6162,22.311,22.4279,105400.0],["2005-10-11",22.5642,22.5837,21.759,21.7655,251700.0],["2005-10-12",21.8111,21.9609,21.3163,21.6158,363000.0],["2005-10-13",21.6223,21.9543,21.4856,21.9348,236300.0],["2005-10-14",22.0585,22.4622,21.6874,22.4622,207700.0],["2005-10-17",22.358,22.4882,21.8111,22.0976,172000.0],["2005-10-18",22.1236,22.2604,21.6288,21.8437,199200.0],["2005-10-19",21.6158,22.4817,21.2903,22.4817,248500.0],["2005-10-20",22.3645,22.5273,21.8632,22.1627,122700.0],["2005-10-21",21.9869,23.0417,21.9869,22.4947,170900.0],["2005-10-24",22.7031,23.543,22.5664,23.3542,391800.0],["2005-10-25",24.2852,25.0535,24.2201,24.6433,1754600.0],["2005-10-26",24.6433,25.2749,24.3894,25.2358,769500.0],["2005-10-27",25.047,25.1446,24.5782,24.9298,5472200.0],["2005-10-28",24.8386,25.0665,24.6433,24.9363,853100.0],["2005-10-31",25.0405,25.5678,24.9493,25.366,771900.0],["2005-11-01",24.8647,24.9884,24.5196,24.741,524700.0],["2005-11-02",24.6824,25.1707,24.6759,25.1512,339200.0],["2005-11-03",25.3074,25.3074,24.7735,24.9102,168400.0],["2005-11-04",24.9753,25.1446,24.7605,25.1446,158300.0],["2005-11-07",25.2879,25.4441,25.0014,25.353,167400.0],["2005-11-08",25.1121,25.1577,24.8647,24.9558,204900.0],["2005-11-09",24.8712,25.0991,24.8061,24.9493,271300.0],["2005-11-10",25.0991,25.8673,24.741,25.646,217500.0],["2005-11-11",25.7176,25.8022,25.4311,25.7762,121400.0],["2005-11-14",25.7371,25.8022,25.3725,25.5874,98500.0],["2005-11-15",25.7632,25.8283,25.392,25.7241,314300.0],["2005-11-16",25.685,25.7567,25.353,25.5027,174100.0],["2005-11-17",25.6264,25.9259,25.5418,25.9259,174700.0],["2005-11-18",25.5223,25.5548,24.8907,25.0339,520600.0],["2005-11-21",25.1186,25.6915,24.6628,25.6525,195000.0],["2005-11-22",25.5223,25.6134,25.2553,25.4637,173000.0],["2005-11-23",25.3595,25.7046,25.2032,25.4637,80900.0],["2005-11-25",25.5548,25.5548,25.2618,25.4376,30900.0],["2005-11-28",25.5288,25.6004,24.78,24.793,202200.0],["2005-11-29",25.0209,25.1316,24.7735,25.0795,164100.0],["2005-11-30",25.0665,25.2098,24.7214,24.741,228500.0],["2005-12-01",24.9298,25.0665,24.767,24.8321,188400.0],["2005-12-02",24.754,25.0144,24.5391,25.0144,132000.0],["2005-12-05",24.8386,25.0209,24.474,24.5782,158600.0],["2005-12-06",24.5977,24.8321,24.487,24.5456,213400.0],["2005-12-07",24.6433,24.6433,23.9597,24.2136,164100.0],["2005-12-08",24.2266,24.5066,24.0118,24.2071,182400.0],["2005-12-09",24.1159,24.3373,23.9401,24.2527,171200.0],["2005-12-12",24.3243,24.3243,24.0313,24.0964,114600.0],["2005-12-13",24.0638,24.3373,23.9401,24.2266,182300.0],["2005-12-14",24.2006,24.4805,24.0638,24.2722,130300.0],["2005-12-15",24.448,24.448,23.6341,24.0248,128900.0],["2005-12-16",24.0834,24.2787,23.8034,24.0834,578000.0],["2005-12-19",23.9402,23.9402,23.5495,23.5951,104500.0],["2005-12-20",23.7318,24.2917,23.4779,24.0834,171400.0],["2005-12-21",24.2461,24.6889,24.1355,24.2657,137100.0],["2005-12-22",24.1745,24.6368,24.1745,24.6173,118100.0],["2005-12-23",24.6628,24.8451,24.435,24.487,99300.0],["2005-12-27",24.5196,24.8451,23.9597,23.9662,105900.0],["2005-12-28",24.1224,24.1289,23.7839,23.9857,90900.0],["2005-12-29",23.8881,23.9141,23.6276,23.7188,120700.0],["2005-12-30",23.5234,23.582,23.2239,23.3997,147700.0],["2006-01-03",23.6341,24.0573,23.1458,24.0573,233800.0],["2006-01-04",23.9597,24.448,23.9597,24.1875,166300.0],["2006-01-05",24.1159,24.2722,23.849,23.8815,137700.0],["2006-01-06",23.8946,24.4154,23.7318,24.4024,106600.0],["2006-01-09",24.2722,24.7345,24.2722,24.3308,152300.0],["2006-01-10",24.2136,24.3243,23.9922,24.1875,197400.0],["2006-01-11",24.2071,24.2659,23.8547,24.1158,144900.0],["2006-01-12",24.2137,24.2137,23.6589,23.6654,92200.0],["2006-01-13",23.8025,23.92,23.6458,23.6524,106100.0],["2006-01-17",23.4957,23.5806,23.2543,23.5284,107600.0],["2006-01-18",23.2804,23.8221,23.2673,23.6002,88200.0],["2006-01-19",23.8025,24.1484,23.6132,24.0831,97300.0],["2006-01-20",24.1614,24.1614,23.1694,23.202,149400.0],["2006-01-23",23.3652,23.561,23.2673,23.4827,112000.0],["2006-01-24",23.6263,24.2398,23.5871,24.0309,92700.0],["2006-01-25",24.2137,24.2137,23.4305,23.6524,156100.0],["2006-01-26",23.8221,24.2789,23.7176,24.2724,185200.0],["2006-01-27",24.1027,24.1027,23.4631,23.7568,408500.0],["2006-01-30",23.7503,23.9004,22.8757,22.9149,185900.0],["2006-01-31",22.8496,23.3783,22.7582,23.3065,318500.0],["2006-02-01",23.1302,23.326,22.9149,22.9605,170100.0],["2006-02-02",22.8431,23.0976,22.6212,22.6864,297400.0],["2006-02-03",22.5559,23.1694,22.5494,22.83,113300.0],["2006-02-06",22.8888,22.9344,22.6081,22.7909,138100.0],["2006-02-07",22.8431,23.1629,22.7125,22.8561,120000.0],["2006-02-08",23.0128,23.0193,22.6342,22.7386,132000.0],["2006-02-09",22.8692,23.0062,22.5363,22.5755,141100.0],["2006-02-10",22.5167,22.8431,22.2557,22.6799,84300.0],["2006-02-13",22.569,22.6864,22.2557,22.4254,99800.0],["2006-02-14",22.5624,23.2542,22.3797,23.0585,119700.0],["2006-02-15",23.1759,23.3391,22.9149,23.189,80900.0],["2006-02-16",23.3456,23.4892,23.2412,23.4566,90200.0],["2006-02-17",23.4892,23.4892,22.9475,23.0062,121400.0],["2006-02-21",22.941,23.065,22.6473,22.7974,90400.0],["2006-02-22",22.9344,23.6132,22.8431,23.561,169000.0],["2006-02-23",23.4696,23.5871,23.3326,23.3587,144800.0],["2006-02-24",23.4239,23.5349,23.1237,23.5349,153500.0],["2006-02-27",23.5871,23.9069,23.5023,23.8677,164200.0],["2006-02-28",23.7633,23.8025,23.1825,23.2543,153400.0],["2006-03-01",23.3717,23.6328,23.2477,23.5284,100900.0],["2006-03-02",23.437,23.5218,23.1498,23.4566,85200.0],["2006-03-03",23.2738,23.5675,23.0258,23.1107,118600.0],["2006-03-06",23.189,23.1955,22.8888,22.9671,139600.0],["2006-03-07",22.8626,22.9932,22.6864,22.8822,88200.0],["2006-03-08",23.1041,23.3652,22.582,23.1825,143100.0],["2006-03-09",23.202,23.5218,22.9018,22.9671,96200.0],["2006-03-10",22.8887,23.5022,22.7713,23.4957,135100.0],["2006-03-13",23.5284,23.8221,23.202,23.3195,117600.0],["2006-03-14",23.2673,23.933,23.1694,23.8482,157200.0],["2006-03-15",23.9069,24.181,23.6458,24.168,171400.0],["2006-03-16",24.2789,24.3768,23.9722,23.9983,91700.0],["2006-03-17",24.057,24.4747,24.057,24.3833,477700.0],["2006-03-20",24.3572,24.7227,24.181,24.6314,154200.0],["2006-03-21",24.0635,24.9642,24.0244,24.0635,261100.0],["2006-03-22",24.0635,24.9316,24.0113,24.8337,187300.0],["2006-03-23",24.7488,24.8989,24.4747,24.7815,94400.0],["2006-03-24",24.8206,24.9577,24.6705,24.912,71900.0],["2006-03-27",24.9251,24.9577,24.7749,24.8337,88200.0],["2006-03-28",24.801,24.9642,24.7162,24.7815,155800.0],["2006-03-29",24.7749,25.0947,24.6248,24.9577,118100.0],["2006-03-30",24.9446,24.9642,24.5857,24.7358,92000.0],["2006-03-31",24.8663,24.8663,24.2789,24.5661,225300.0],["2006-04-03",24.664,24.677,24.3964,24.4878,195600.0],["2006-04-04",24.4747,25.1209,24.4421,25.0752,211500.0],["2006-04-05",25.0948,25.4537,25.023,25.4472,328900.0],["2006-04-06",25.408,25.4276,25.0621,25.2057,127500.0],["2006-04-07",25.3689,25.4211,24.4747,24.6183,161100.0],["2006-04-10",24.5791,24.9316,24.3507,24.429,93300.0],["2006-04-11",24.5075,24.6384,24.1477,24.1935,100100.0],["2006-04-12",24.1477,24.5206,24.1412,24.2786,86200.0],["2006-04-13",24.2001,24.6973,24.2001,24.5206,91800.0],["2006-04-17",24.4748,24.6253,24.2524,24.5599,93500.0],["2006-04-18",24.5664,25.5151,24.5664,25.5151,208600.0],["2006-04-19",25.5151,25.6132,25.2141,25.4496,149000.0],["2006-04-20",25.5281,25.6132,25.0571,25.502,114700.0],["2006-04-21",25.502,25.6917,24.9328,25.2207,291700.0],["2006-04-24",25.1356,25.2337,24.8412,25.0244,151200.0],["2006-04-25",24.9524,25.4889,24.9524,25.358,154200.0],["2006-04-26",25.4824,25.5674,25.2796,25.3515,147700.0],["2006-04-27",25.1618,25.7768,24.9393,25.5805,242600.0],["2006-04-28",25.4235,25.6721,24.9328,25.0309,161900.0],["2006-05-01",25.0833,25.4365,24.887,24.8935,140700.0],["2006-05-02",24.9066,25.2926,24.6318,25.1618,98000.0],["2006-05-03",25.0506,25.5805,24.9851,25.4627,128000.0],["2006-05-04",25.3188,25.7179,25.3188,25.5412,157600.0],["2006-05-05",25.7637,26.1366,25.6263,26.0188,149500.0],["2006-05-08",25.9207,25.9926,25.5674,25.6852,135900.0],["2006-05-09",25.5936,25.659,25.2534,25.345,119400.0],["2006-05-10",25.3646,25.4104,25.0309,25.2403,96600.0],["2006-05-11",25.3122,25.3122,24.3832,24.4029,159600.0],["2006-05-12",24.3636,24.6318,24.2001,24.2001,178200.0],["2006-05-15",24.2001,24.586,24.1085,24.4356,128300.0],["2006-05-16",24.5337,24.73,24.2655,24.5206,112700.0],["2006-05-17",24.2655,24.3571,23.5197,24.0496,279700.0],["2006-05-18",24.2001,24.2459,23.8533,23.8599,151600.0],["2006-05-19",23.801,24.5337,23.7225,24.187,207900.0],["2006-05-22",24.1543,24.272,23.7421,23.9907,273300.0],["2006-05-23",24.1543,24.429,23.7944,23.7944,253700.0],["2006-05-24",23.7748,24.2655,23.5,23.9384,270400.0],["2006-05-25",24.1608,24.2197,23.8991,24.1019,149500.0],["2006-05-26",24.2459,24.344,23.9907,24.1281,104000.0],["2006-05-30",24.0496,24.0692,23.4477,23.4542,149900.0],["2006-05-31",23.4346,23.8795,23.415,23.4804,338600.0],["2006-06-01",23.5327,24.0757,23.4542,24.0627,258800.0],["2006-06-02",24.2066,24.272,23.7944,23.9842,222900.0],["2006-06-05",23.8533,23.9907,23.3953,23.4542,264500.0],["2006-06-06",23.5066,23.6178,23.0617,23.5655,185900.0],["2006-06-07",23.6309,24.2393,23.4739,23.8664,231100.0],["2006-06-08",23.729,24.2982,23.4019,24.1739,282400.0],["2006-06-09",24.2916,24.3178,23.5524,23.6178,196000.0],["2006-06-12",23.6505,23.7159,23.2383,23.3888,180500.0],["2006-06-13",23.3561,23.5524,22.8065,22.8589,294900.0],["2006-06-14",22.8327,23.1925,22.6953,23.1206,223600.0],["2006-06-15",23.2383,23.886,23.2056,23.8795,199900.0],["2006-06-16",23.8468,23.9711,23.3103,23.6374,750100.0],["2006-06-19",23.657,23.7028,23.0944,23.1729,221200.0],["2006-06-20",23.029,23.4673,22.9701,22.9897,136900.0],["2006-06-21",22.9766,23.5196,22.9766,23.415,174100.0],["2006-06-22",23.3168,23.4411,22.885,23.0682,150800.0],["2006-06-23",23.029,23.029,22.4271,22.6299,498400.0],["2006-06-26",22.7411,23.5327,22.7149,23.5327,327600.0],["2006-06-27",23.5524,23.6178,23.114,23.1925,340000.0],["2006-06-28",23.3823,23.5131,23.0617,23.4739,201700.0],["2006-06-29",23.6636,24.4356,23.6636,24.3963,333800.0],["2006-06-30",24.573,24.5861,23.7094,23.801,1139600.0],["2006-07-03",23.6505,23.8664,23.5524,23.8664,122500.0],["2006-07-05",23.729,23.7683,23.2383,23.3823,219300.0],["2006-07-06",23.5131,23.9122,23.2972,23.7617,141900.0],["2006-07-07",23.7159,23.9711,23.657,23.7617,266200.0],["2006-07-10",23.7486,24.043,23.6963,23.7552,159300.0],["2006-07-11",23.7356,24.1477,23.5589,24.1477,179900.0],["2006-07-12",24.1084,24.1805,23.7673,23.8329,417700.0],["2006-07-13",23.7411,23.9182,23.3804,23.3869,286400.0],["2006-07-14",23.3804,23.7345,23.1508,23.4329,267900.0],["2006-07-17",23.4329,23.7936,23.1049,23.6427,282300.0],["2006-07-18",23.7673,24.2002,23.5247,23.9378,287800.0],["2006-07-19",23.9313,24.8363,23.9313,24.8298,334100.0],["2006-07-20",24.8363,24.856,24.1018,24.1215,315500.0],["2006-07-21",24.0428,24.1346,23.2689,23.3476,491500.0],["2006-07-24",23.5181,24.0625,23.4263,23.951,315400.0],["2006-07-25",23.9641,24.5215,23.7673,24.1608,305600.0],["2006-07-26",24.0428,24.4428,23.5312,24.0952,263500.0],["2006-07-27",24.2854,24.4363,23.7345,23.7739,244000.0],["2006-07-28",23.9707,24.8232,23.8788,24.7642,248200.0],["2006-07-31",24.6462,24.6527,24.0362,24.1018,395200.0],["2006-08-01",23.9379,24.1149,23.7739,23.9772,242700.0],["2006-08-02",24.0362,24.3838,24.01,24.2002,127300.0],["2006-08-03",23.9838,24.7052,23.8591,24.5937,134000.0],["2006-08-04",24.738,24.8691,24.1674,24.5019,233100.0],["2006-08-07",24.3248,24.4363,24.0362,24.2133,105200.0],["2006-08-08",24.3773,24.5674,23.7411,23.8001,171300.0],["2006-08-09",24.0821,24.3773,23.5116,23.5312,168000.0],["2006-08-10",23.4263,23.8591,23.2033,23.7083,177500.0],["2006-08-11",23.623,23.8657,23.3279,23.7804,157700.0],["2006-08-14",23.8592,24.1674,23.6231,23.7214,105600.0],["2006-08-15",24.1018,24.3838,23.9969,24.2986,133500.0],["2006-08-16",24.4166,24.5937,24.1084,24.5674,110300.0],["2006-08-17",24.4428,24.7445,24.3445,24.6396,108200.0],["2006-08-18",24.7642,24.7642,24.2461,24.456,111800.0],["2006-08-21",24.2854,24.3182,23.9969,24.0756,126700.0],["2006-08-22",24.0625,24.233,23.9247,24.0952,71900.0],["2006-08-23",24.1805,24.2723,23.7149,23.8395,113800.0],["2006-08-24",23.9706,24.1346,23.8001,23.9575,143900.0],["2006-08-25",23.8264,24.1871,23.6099,23.7149,99700.0],["2006-08-28",23.6427,24.1871,23.6427,23.9378,123400.0],["2006-08-29",24.0756,24.1477,23.6099,24.0952,165900.0],["2006-08-30",24.1543,24.4822,24.0887,24.456,161200.0],["2006-08-31",24.574,24.6396,24.351,24.456,108900.0],["2006-09-01",24.5937,24.633,24.2133,24.233,94200.0],["2006-09-05",24.292,24.4822,24.1215,24.3773,80200.0],["2006-09-06",24.2133,24.2133,23.8657,23.8657,118100.0],["2006-09-07",23.8001,23.9379,23.4853,23.5116,125200.0],["2006-09-08",23.446,23.5575,23.3542,23.4722,118200.0],["2006-09-11",23.341,23.623,23.341,23.4722,115900.0],["2006-09-12",23.5312,24.1674,23.4656,24.1608,121900.0],["2006-09-13",24.1739,24.2723,23.9116,24.2658,116500.0],["2006-09-14",24.1477,24.2461,23.8854,24.128,85900.0],["2006-09-15",24.2658,24.351,23.951,24.174,350500.0],["2006-09-18",24.0231,24.069,23.7477,23.8985,134700.0],["2006-09-19",23.8657,24.0034,23.3738,23.8067,180000.0],["2006-09-20",23.9575,24.292,23.9182,24.1477,160100.0],["2006-09-21",24.2592,24.41,23.787,23.8132,156900.0],["2006-09-22",23.7345,23.7411,23.4329,23.5903,160400.0],["2006-09-25",23.6427,24.2395,23.3804,24.1477,170700.0],["2006-09-26",24.0428,24.2986,23.8788,24.0887,90200.0],["2006-09-27",23.9838,24.2986,23.8329,24.2723,164700.0],["2006-09-28",24.3182,24.3969,23.9313,24.1936,152300.0],["2006-09-29",24.2658,24.2658,23.6362,23.6755,124300.0],["2006-10-02",23.7936,23.7936,23.282,23.341,187300.0],["2006-10-03",23.3083,23.8526,23.2492,23.4066,142400.0],["2006-10-04",23.3476,23.9706,23.2427,23.9313,187500.0],["2006-10-05",23.846,24.0625,23.6493,23.9641,193100.0],["2006-10-06",23.7739,23.8395,23.387,23.5378,226400.0],["2006-10-09",23.4263,23.8132,23.3148,23.8001,166900.0],["2006-10-10",23.8723,23.8723,23.5181,23.6755,136500.0],["2006-10-11",23.7347,23.7347,23.2745,23.4388,219000.0],["2006-10-12",23.6032,23.7281,23.3402,23.4783,297100.0],["2006-10-13",23.5046,23.7347,23.4191,23.5835,182000.0],["2006-10-16",23.6032,23.7676,23.5111,23.6295,271100.0],["2006-10-17",23.4454,23.5572,23.1167,23.1693,206500.0],["2006-10-18",23.3468,23.4914,23.1167,23.2284,147600.0],["2006-10-19",23.2416,23.4323,23.0641,23.4125,242000.0],["2006-10-20",23.2219,23.3205,22.4986,22.7025,356400.0],["2006-10-23",22.7288,23.1035,22.5907,22.7353,174100.0],["2006-10-24",22.6236,22.7551,22.5381,22.6696,159800.0],["2006-10-25",22.7288,22.9063,22.5841,22.8668,124600.0],["2006-10-26",22.8405,23.1824,22.6236,23.1627,190700.0],["2006-10-27",23.0246,23.1232,22.6564,22.6827,189900.0],["2006-10-30",22.6433,22.8603,22.5578,22.8405,275400.0],["2006-10-31",23.0115,23.0115,22.5841,22.6499,142300.0],["2006-11-01",22.8142,22.8142,22.1042,22.1436,247200.0],["2006-11-02",22.0318,22.2488,21.9727,22.1502,154600.0],["2006-11-03",22.1699,22.354,22.0187,22.1633,182300.0],["2006-11-06",22.2225,22.4395,22.1042,22.3409,181800.0],["2006-11-07",22.3277,22.8471,22.308,22.5381,254400.0],["2006-11-08",22.4592,22.7945,22.2883,22.6038,110500.0],["2006-11-09",22.663,22.663,21.9924,22.0779,166300.0],["2006-11-10",22.0647,22.446,22.0253,22.4395,133500.0],["2006-11-13",22.4526,22.7879,22.2883,22.6564,199500.0],["2006-11-14",22.6564,23.0115,22.3935,23.0049,194600.0],["2006-11-15",23.0312,23.3928,22.9457,23.3862,194200.0],["2006-11-16",23.5309,23.5309,23.2219,23.5243,130900.0],["2006-11-17",23.5243,23.5243,23.1627,23.4323,125300.0],["2006-11-20",23.4388,23.5638,23.1758,23.3731,226800.0],["2006-11-21",23.3402,23.5506,23.1693,23.4783,135100.0],["2006-11-22",23.5374,23.5374,23.1693,23.3665,134900.0],["2006-11-24",23.189,23.4191,23.1627,23.2876,30900.0],["2006-11-27",23.2416,23.2416,22.4197,22.4395,285300.0],["2006-11-28",22.4723,22.6367,22.3803,22.6104,141400.0],["2006-11-29",22.7682,22.8668,22.4132,22.7288,248000.0],["2006-11-30",22.6499,22.6893,22.3803,22.5907,235900.0],["2006-12-01",22.5512,22.709,22.2225,22.5973,301300.0],["2006-12-04",22.6104,22.972,22.5775,22.9654,237400.0],["2006-12-05",23.0115,23.0772,22.8274,22.9983,132400.0],["2006-12-06",22.9523,22.9523,22.6499,22.6762,107200.0],["2006-12-07",22.709,22.7879,22.4066,22.4395,95600.0],["2006-12-08",22.4921,22.6367,22.354,22.4395,114700.0],["2006-12-11",22.4461,22.6827,22.4198,22.5118,87200.0],["2006-12-12",22.5447,22.617,22.3474,22.4855,179300.0],["2006-12-13",22.4855,22.6433,22.3671,22.4855,98500.0],["2006-12-14",22.5512,22.88,22.4855,22.5841,165400.0],["2006-12-15",22.5841,22.7945,22.4329,22.6367,331300.0],["2006-12-18",22.5841,22.7025,22.3277,22.3869,167700.0],["2006-12-19",22.354,22.571,22.3211,22.4592,233400.0],["2006-12-20",22.4855,22.5447,22.2751,22.3671,182000.0],["2006-12-21",22.3211,22.6104,22.2883,22.4,180700.0],["2006-12-22",22.4395,22.4658,22.2028,22.4329,165800.0],["2006-12-26",22.4855,22.709,22.4066,22.709,124000.0],["2006-12-27",22.6959,23.1298,22.6959,23.1298,154400.0],["2006-12-28",23.0443,23.2219,22.9786,23.1298,105100.0],["2006-12-29",23.1561,23.1561,22.6827,22.6893,200900.0],["2007-01-03",22.88,23.4191,22.7485,23.1495,233100.0],["2007-01-04",23.0838,23.2547,22.709,23.1101,213500.0],["2007-01-05",23.018,23.018,22.4986,22.4986,228200.0],["2007-01-08",22.4921,22.4921,21.8675,22.1962,363000.0],["2007-01-09",22.1568,22.1962,21.7163,22.0779,289700.0],["2007-01-10",21.9988,22.2097,21.8208,22.0976,176200.0],["2007-01-11",22.1833,22.5789,22.1833,22.5525,159300.0],["2007-01-12",22.4998,22.6844,22.4009,22.5987,77800.0],["2007-01-16",22.6844,22.9283,22.3613,22.3877,221900.0],["2007-01-17",22.3481,22.3613,22.0449,22.157,189000.0],["2007-01-18",22.1306,22.1702,21.9065,22.0581,257300.0],["2007-01-19",21.9988,22.1833,21.7417,22.124,129600.0],["2007-01-22",22.1372,22.1372,21.6955,21.8208,179800.0],["2007-01-23",21.7746,22.0515,21.7087,22.0185,129300.0],["2007-01-24",22.0449,22.1965,21.9196,22.1636,94700.0],["2007-01-25",22.3152,22.3152,21.6889,21.9328,263100.0],["2007-01-26",21.9065,22.4207,21.8999,22.4075,323300.0],["2007-01-29",22.4207,22.7898,22.3086,22.6778,366500.0],["2007-01-30",22.7437,22.8228,22.447,22.7239,153900.0],["2007-01-31",22.6448,22.9744,22.4602,22.8492,230600.0],["2007-02-01",22.8755,23.0733,22.8228,23.0338,161600.0],["2007-02-02",23.0667,23.192,22.9612,23.0404,119700.0],["2007-02-05",23.0338,23.1327,22.9019,22.981,147800.0],["2007-02-06",23.0667,23.1722,22.8755,23.1326,108400.0],["2007-02-07",23.1129,23.3106,23.0733,23.3106,124600.0],["2007-02-08",23.2447,23.3897,23.1326,23.3436,89700.0],["2007-02-09",23.2975,23.2975,23.0601,23.1195,185800.0],["2007-02-12",23.192,23.3832,22.9744,23.1986,117100.0],["2007-02-13",23.2974,23.4754,23.2052,23.4688,116100.0],["2007-02-14",23.4095,23.7589,23.2843,23.5282,285000.0],["2007-02-15",23.5809,23.5809,23.337,23.4161,121100.0],["2007-02-16",23.4161,23.5282,23.1722,23.4952,128000.0],["2007-02-20",23.4623,23.7326,23.1063,23.7128,116200.0],["2007-02-21",23.66,23.7655,23.4886,23.6864,167100.0],["2007-02-22",23.6732,23.7457,23.4161,23.7457,186000.0],["2007-02-23",23.7062,23.7457,23.3502,23.5875,142600.0],["2007-02-26",23.5809,23.6007,23.1656,23.3897,149800.0],["2007-02-27",23.1458,23.1788,22.2822,22.2822,269100.0],["2007-02-28",22.2822,22.6448,21.8274,22.3679,309800.0],["2007-03-01",22.2361,22.8294,21.9592,22.6053,262200.0],["2007-03-02",22.4866,22.5723,22.1438,22.1833,303600.0],["2007-03-05",22.0251,22.1636,21.6494,21.6625,409800.0],["2007-03-06",21.7812,22.157,21.6626,22.0185,323500.0],["2007-03-07",21.9592,22.3152,21.8735,22.0185,348200.0],["2007-03-08",22.157,22.3482,22.0251,22.1306,228700.0],["2007-03-09",22.0515,22.3877,22.0383,22.2031,149800.0],["2007-03-12",22.1306,22.3218,22.0449,22.2559,158100.0],["2007-03-13",22.0713,22.0845,21.3066,21.3593,346900.0],["2007-03-14",21.2934,21.7153,21.0165,21.6559,491200.0],["2007-03-15",21.6757,22.0251,21.5768,22.0185,215600.0],["2007-03-16",21.9856,22.0976,21.8867,21.9592,563700.0],["2007-03-19",22.0317,22.2559,22.0317,22.1174,202900.0],["2007-03-20",22.0515,22.3943,22.0185,22.3943,153300.0],["2007-03-21",22.3745,23.0074,22.3613,22.9678,242600.0],["2007-03-22",23.0535,23.0535,22.7635,22.8887,148900.0],["2007-03-23",22.9415,22.9415,22.7437,22.7767,127600.0],["2007-03-26",22.8426,22.8624,22.4734,22.7239,184100.0],["2007-03-27",22.5459,22.625,22.4207,22.4866,129400.0],["2007-03-28",22.3943,22.5591,22.3547,22.4405,167700.0],["2007-03-29",22.5327,22.6778,22.2624,22.5657,138000.0],["2007-03-30",22.625,22.6976,22.269,22.4009,247000.0],["2007-04-02",22.4932,22.5525,22.1042,22.3152,128000.0],["2007-04-03",22.3218,22.6844,22.2493,22.513,210200.0],["2007-04-04",22.5525,22.5525,22.2295,22.3547,143600.0],["2007-04-05",22.302,22.3613,22.1965,22.2097,94300.0],["2007-04-09",22.1965,22.2427,21.9262,22.0119,128500.0],["2007-04-10",21.9526,22.1833,21.9394,22.1306,75600.0],["2007-04-11",22.2463,22.2463,21.7702,21.8099,236000.0],["2007-04-12",21.7503,21.9157,21.5387,21.9024,162100.0],["2007-04-13",21.9025,22.1339,21.8033,22.1339,407300.0],["2007-04-16",22.1538,22.6497,22.1538,22.5902,201500.0],["2007-04-17",22.6497,22.7423,22.3587,22.4712,180600.0],["2007-04-18",22.3389,22.5505,22.3257,22.4183,174600.0],["2007-04-19",22.3918,22.4844,22.0347,22.3389,184000.0],["2007-04-20",22.61,22.7026,22.3521,22.4976,171300.0],["2007-04-23",22.4183,22.5505,22.2728,22.3125,219800.0],["2007-04-24",22.3521,22.3521,22.1405,22.286,169200.0],["2007-04-25",22.4381,22.4844,22.286,22.4183,171500.0],["2007-04-26",22.3786,22.4249,22.1934,22.2728,154400.0],["2007-04-27",21.8496,22.0612,21.7636,22.0149,372700.0],["2007-04-30",22.0744,22.0744,21.6578,21.6842,396900.0],["2007-05-01",21.6578,21.8694,21.4858,21.8033,278200.0],["2007-05-02",21.757,22.3588,21.757,22.3059,383700.0],["2007-05-03",22.3786,22.491,22.1736,22.3786,745600.0],["2007-05-04",22.3654,22.5968,22.3058,22.577,358900.0],["2007-05-07",22.6299,22.6828,22.5373,22.5505,230100.0],["2007-05-08",22.5175,22.5902,22.2529,22.577,368100.0],["2007-05-09",22.4844,22.782,22.4117,22.6497,274000.0],["2007-05-10",22.5307,22.5704,22.1008,22.1339,318400.0],["2007-05-11",22.2397,22.577,22.167,22.577,285600.0],["2007-05-14",22.61,22.61,22.2926,22.3852,359200.0],["2007-05-15",22.4249,22.6167,22.2,22.2133,302100.0],["2007-05-16",22.3323,22.3521,22.0678,22.3455,167900.0],["2007-05-17",22.2199,22.3257,22.1207,22.2265,219600.0],["2007-05-18",22.3058,22.3058,22.081,22.2133,137900.0],["2007-05-21",22.2529,22.5571,22.1868,22.491,245000.0],["2007-05-22",22.3521,22.6563,22.3125,22.5704,173000.0],["2007-05-23",22.5704,22.7092,22.3654,22.3984,302000.0],["2007-05-24",22.3521,22.5505,22.1008,22.1537,234700.0],["2007-05-25",22.2,22.2529,22.0479,22.2397,211000.0],["2007-05-29",22.2066,22.4183,22.167,22.3852,195000.0],["2007-05-30",22.2397,22.4513,22.1537,22.4513,179000.0],["2007-05-31",22.4778,22.5373,22.3191,22.405,277600.0],["2007-06-01",22.4844,22.7159,22.4513,22.7026,296800.0],["2007-06-04",22.6497,22.7952,22.4976,22.7622,215400.0],["2007-06-05",22.6034,22.6828,22.4183,22.5439,228600.0],["2007-06-06",22.4117,22.5042,22.2728,22.372,227000.0],["2007-06-07",22.2794,22.3389,22.0215,22.0479,287700.0],["2007-06-08",21.9818,22.4579,21.9686,22.4447,187300.0],["2007-06-11",22.3521,22.4381,22.1008,22.4381,374000.0],["2007-06-12",22.2992,22.5042,22.0744,22.0876,442900.0],["2007-06-13",22.1339,22.405,21.9818,22.3455,257100.0],["2007-06-14",22.3455,22.4778,22.1405,22.1802,188400.0],["2007-06-15",22.4513,22.6696,22.3257,22.5836,481400.0],["2007-06-18",22.5902,22.7357,22.405,22.6365,155900.0],["2007-06-19",22.5638,22.7622,22.4513,22.6828,170300.0],["2007-06-20",22.7688,22.7688,22.4183,22.4315,320800.0],["2007-06-21",22.3852,22.5042,22.1405,22.4117,202000.0],["2007-06-22",22.3125,22.3455,22.081,22.1802,510700.0],["2007-06-25",22.1339,22.491,22.0744,22.081,249600.0],["2007-06-26",22.1538,22.3125,22.0083,22.1339,208000.0],["2007-06-27",22.0083,22.4712,21.9884,22.4447,151100.0],["2007-06-28",22.4712,22.7357,22.2463,22.5109,136200.0],["2007-06-29",22.61,22.6762,22.167,22.1802,222500.0],["2007-07-02",22.3191,22.5175,22.2596,22.4646,125500.0],["2007-07-03",22.4381,22.6233,22.3389,22.6034,74900.0],["2007-07-05",22.5373,22.6034,22.3323,22.5109,89100.0],["2007-07-06",22.458,22.7423,22.3654,22.6563,139000.0],["2007-07-09",22.6233,22.6497,22.3521,22.372,197100.0],["2007-07-10",22.3455,22.3455,21.8694,21.8694,279900.0],["2007-07-11",21.959,22.085,21.8528,21.9258,282300.0],["2007-07-12",21.9988,22.3902,21.9589,22.3902,214200.0],["2007-07-13",22.4233,22.4432,22.211,22.2243,131000.0],["2007-07-16",22.2044,22.2906,21.9722,22.0585,132400.0],["2007-07-17",22.0784,22.3039,21.9855,22.0916,139600.0],["2007-07-18",22.0319,22.0319,21.5012,21.7268,303200.0],["2007-07-19",21.7599,22.1115,21.6869,21.8263,300500.0],["2007-07-20",21.7798,21.8263,20.9174,21.1297,445800.0],["2007-07-23",21.1761,21.415,20.8975,20.924,280900.0],["2007-07-24",20.8311,20.8311,19.9156,19.9886,544900.0],["2007-07-25",20.1213,20.4198,19.909,20.2938,462600.0],["2007-07-26",20.0284,20.1744,19.6967,19.9687,469600.0],["2007-07-27",20.3999,20.8643,19.9754,20.3004,570400.0],["2007-07-30",20.3004,21.0766,20.0085,20.8378,532400.0],["2007-07-31",20.9771,21.0899,20.3071,20.3071,380800.0],["2007-08-01",20.1744,20.5923,19.7299,20.3469,700100.0],["2007-08-02",20.4331,20.7383,20.2341,20.5989,386600.0],["2007-08-03",20.6255,20.6388,19.8161,19.8161,434700.0],["2007-08-06",19.8825,21.0965,19.7498,21.0103,562100.0],["2007-08-07",20.9373,21.9324,20.7051,21.6405,699800.0],["2007-08-08",21.8064,23.0868,21.8064,22.775,802100.0],["2007-08-09",22.3371,23.9359,22.3371,23.5843,1023600.0],["2007-08-10",23.1929,23.2062,22.0518,22.4565,892000.0],["2007-08-13",22.6224,22.8413,21.3884,21.7201,511100.0],["2007-08-14",21.6272,21.8793,21.1628,21.1894,472100.0],["2007-08-15",21.1363,22.5029,21.1363,21.2491,499900.0],["2007-08-16",21.2093,22.8214,21.1562,22.357,970300.0],["2007-08-17",23.1531,23.8696,22.974,23.5379,1037400.0],["2007-08-20",23.5511,23.79,23.0536,23.4052,439600.0],["2007-08-21",23.3322,23.8563,23.1398,23.6042,274000.0],["2007-08-22",22.9342,23.7634,22.755,23.3587,666000.0],["2007-08-23",22.8015,23.1,21.9191,21.959,646700.0],["2007-08-24",21.9523,22.3371,21.5941,22.3106,389600.0],["2007-08-27",22.3371,22.3371,21.8727,21.959,243400.0],["2007-08-28",21.7666,21.7666,21.3619,21.3619,330600.0],["2007-08-29",21.4481,22.0585,21.3154,22.0518,253300.0],["2007-08-30",21.8263,22.1712,21.3751,21.614,448900.0],["2007-08-31",21.8196,22.0253,21.342,21.5675,397100.0],["2007-09-04",21.4614,22.0187,21.4614,21.8329,140800.0],["2007-09-05",21.7533,21.9324,21.3619,21.4083,205200.0],["2007-09-06",21.4415,21.6737,21.3221,21.5808,136600.0],["2007-09-07",21.3685,21.4946,21.0235,21.0965,266100.0],["2007-09-10",21.2226,21.3751,20.4862,20.871,195400.0],["2007-09-11",20.9638,21.3022,20.725,21.2226,186200.0],["2007-09-12",21.2027,21.2027,20.7383,20.9108,306900.0],["2007-09-13",21.0434,21.2358,20.6719,20.871,295600.0],["2007-09-14",20.7316,20.871,20.5591,20.8311,316800.0],["2007-09-17",20.7648,20.8511,20.6189,20.6786,534900.0],["2007-09-18",20.8046,21.9059,20.6587,21.9059,365600.0],["2007-09-19",22.085,22.3305,21.9059,22.0518,322700.0],["2007-09-20",21.9855,22.211,21.6604,21.8528,170600.0],["2007-09-21",22.0585,22.0585,21.6272,21.8064,668500.0],["2007-09-24",21.8462,21.9125,21.3353,21.4017,152800.0],["2007-09-25",21.6936,21.6936,21.0434,21.6471,234600.0],["2007-09-26",21.7997,22.1115,21.6272,21.8727,132700.0],["2007-09-27",21.9921,22.0916,21.6339,21.8462,195600.0],["2007-09-28",21.7865,21.813,21.2624,21.3685,325900.0],["2007-10-01",21.342,21.9789,21.2425,21.9789,207600.0],["2007-10-02",21.8793,22.284,21.8661,22.2376,127200.0],["2007-10-03",22.0784,22.2243,21.7997,21.8727,148700.0],["2007-10-04",22.0186,22.1845,21.886,21.9987,112300.0],["2007-10-05",22.2177,22.3902,21.8793,22.1447,277100.0],["2007-10-08",22.2177,24.5197,22.0452,22.2906,828700.0],["2007-10-09",22.3172,22.4101,21.8727,22.1646,369400.0],["2007-10-10",22.1613,22.2478,21.8219,21.8751,220100.0],["2007-10-11",21.9683,22.2411,21.5956,21.8219,248100.0],["2007-10-12",21.8219,22.1347,21.5889,21.6222,156500.0],["2007-10-15",21.549,21.7553,20.8835,21.0765,319700.0],["2007-10-16",21.1164,21.2296,20.4709,20.4909,310700.0],["2007-10-17",20.4909,20.9567,19.9784,20.3445,304900.0],["2007-10-18",20.3245,20.3511,19.8919,20.1714,236000.0],["2007-10-19",20.1648,20.1648,19.4926,19.5392,413800.0],["2007-10-22",18.9802,19.0401,17.9686,18.2947,699900.0],["2007-10-23",18.4078,18.6408,17.9952,18.5809,554500.0],["2007-10-24",18.4078,18.7273,17.9686,18.674,617400.0],["2007-10-25",18.9669,19.6656,18.8205,19.1199,571200.0],["2007-10-26",19.446,19.9651,18.8803,19.9452,644800.0],["2007-10-29",19.9851,20.1648,19.7987,19.9318,421900.0],["2007-10-30",19.9119,20.3311,19.7854,20.2047,428000.0],["2007-10-31",20.3977,20.8635,20.0649,20.6107,565500.0],["2007-11-01",20.7105,20.7105,19.5725,19.5991,478900.0],["2007-11-02",19.7655,19.7655,18.7007,18.9269,761100.0],["2007-11-05",18.6408,19.0534,18.5676,18.9336,380000.0],["2007-11-06",19.0201,19.1931,18.5676,19.1332,503500.0],["2007-11-07",19.0134,19.0134,18.1483,18.1549,338600.0],["2007-11-08",18.3413,18.867,17.9886,18.8204,619500.0],["2007-11-09",18.6474,19.4726,18.3346,19.1798,473900.0],["2007-11-12",19.0866,19.7987,18.9203,19.3595,389700.0],["2007-11-13",19.4527,20.3777,19.4128,20.2646,417200.0],["2007-11-14",20.3777,20.5574,19.659,19.7521,417300.0],["2007-11-15",19.6457,19.7588,18.9203,19.0933,424300.0],["2007-11-16",19.1266,19.1998,18.6275,18.9536,473600.0],["2007-11-19",18.7406,18.8138,18.2148,18.2614,709100.0],["2007-11-20",18.1882,18.501,17.6758,18.1483,612800.0],["2007-11-21",18.0618,18.9602,17.8621,18.2148,1382800.0],["2007-11-23",18.4345,19.1066,18.4345,18.8471,238900.0],["2007-11-26",18.7672,18.9402,17.6425,17.6625,404900.0],["2007-11-27",17.7823,18.4012,17.7024,18.2747,590100.0],["2007-11-28",18.5343,19.0933,18.2082,18.9336,810000.0],["2007-11-29",18.8604,18.8737,18.481,18.8204,520600.0],["2007-11-30",19.2996,19.9318,19.1931,19.2863,639000.0],["2007-12-03",19.3662,19.466,18.9203,19.1066,358100.0],["2007-12-04",18.9602,19.0201,18.6341,18.8404,311600.0],["2007-12-05",18.9535,19.3595,18.9136,19.3196,300900.0],["2007-12-06",19.273,20.2579,19.2397,20.2579,470000.0],["2007-12-07",20.2912,20.5441,19.7921,19.9651,339400.0],["2007-12-10",19.9784,20.5308,19.9052,20.411,206200.0],["2007-12-11",20.5042,20.5308,18.8271,19.0134,770000.0],["2007-12-12",19.2264,19.6923,18.3014,18.5276,719800.0],["2007-12-13",18.4278,18.4278,17.8688,18.0285,719000.0],["2007-12-14",17.8355,18.1217,17.6558,17.6691,365600.0],["2007-12-17",17.556,17.8754,17.3763,17.4761,432700.0],["2007-12-18",17.6758,18.1217,17.4961,17.9553,598300.0],["2007-12-19",17.8821,17.9753,17.363,17.5427,458900.0],["2007-12-20",17.6492,17.8954,17.2365,17.8954,532500.0],["2007-12-21",18.2814,18.521,18.0551,18.4877,1077300.0],["2007-12-24",18.4078,18.9602,18.4078,18.9203,181800.0],["2007-12-26",18.7472,19.1998,18.7472,19.0667,417100.0],["2007-12-27",19.0401,19.0401,17.922,17.922,389000.0],["2007-12-28",18.0884,18.308,17.6957,17.6957,208800.0],["2007-12-31",17.6359,17.9021,17.4229,17.6292,405200.0],["2008-01-02",17.556,17.5826,16.8306,17.0236,478900.0],["2008-01-03",17.1234,17.2432,16.4313,16.4712,702100.0],["2008-01-04",16.2849,16.3714,15.7591,15.8257,916600.0],["2008-01-07",16.0719,16.4712,15.7924,16.0386,1052300.0],["2008-01-08",16.1385,16.3714,15.24,15.26,527200.0],["2008-01-09",15.2134,15.666,14.9472,15.6327,911700.0],["2008-01-10",15.5558,16.1909,15.3686,15.9368,854100.0],["2008-01-11",15.743,16.1775,15.3151,15.7363,704000.0],["2008-01-14",15.8767,16.0371,15.382,15.6494,529200.0],["2008-01-15",15.382,15.5424,14.9675,15.1748,841800.0],["2008-01-16",15.1413,16.0639,15.0812,15.6895,727100.0],["2008-01-17",15.7831,15.7831,14.9876,15.3753,1219000.0],["2008-01-18",15.382,15.7096,14.8405,15.1146,969800.0],["2008-01-22",14.5798,16.0438,13.7308,15.4555,706600.0],["2008-01-23",15.0478,17.3139,14.8338,17.1869,1174700.0],["2008-01-24",16.9797,17.2805,16.5853,16.9931,831500.0],["2008-01-25",16.846,17.2872,15.9101,16.0104,846500.0],["2008-01-28",15.616,16.4516,15.2951,16.3981,669200.0],["2008-01-29",16.465,16.6856,15.8967,16.1775,997300.0],["2008-01-30",16.1173,16.9062,15.8901,16.2243,505700.0],["2008-01-31",15.9502,17.461,14.9542,17.334,1293100.0],["2008-02-01",17.4343,18.3434,17.3808,18.3167,1166800.0],["2008-02-04",18.3167,18.5239,18.0493,18.4571,1330400.0],["2008-02-05",17.9757,18.6108,17.5078,17.5546,1070700.0],["2008-02-06",17.6816,17.7752,17.1067,17.1067,412700.0],["2008-02-07",16.973,17.4744,16.5719,17.1869,664100.0],["2008-02-08",17.2939,17.4343,16.1307,16.6321,970600.0],["2008-02-11",16.5652,16.6388,16.0772,16.2176,475400.0],["2008-02-12",16.4115,17.0131,16.358,16.6923,594200.0],["2008-02-13",16.866,17.1067,16.3914,16.7858,386100.0],["2008-02-14",16.8126,16.8928,16.2176,16.2778,472900.0],["2008-02-15",16.3179,16.3179,15.8232,16.2644,562300.0],["2008-02-19",16.465,16.5318,15.7898,15.8165,411900.0],["2008-02-20",15.7096,16.4516,15.5959,16.3179,358200.0],["2008-02-21",16.4449,16.5586,15.6026,15.6227,446800.0],["2008-02-22",15.6962,15.8031,15.2082,15.743,565400.0],["2008-02-25",15.7096,16.1374,15.382,16.0705,370300.0],["2008-02-26",15.9903,16.4917,15.9168,16.1909,292000.0],["2008-02-27",16.0238,16.4248,15.8299,15.8967,368500.0],["2008-02-28",15.7831,15.8165,15.1213,15.2617,673600.0],["2008-02-29",15.0745,15.275,14.6132,14.6533,538400.0],["2008-03-03",14.6266,14.7336,14.1921,14.4194,475800.0],["2008-03-04",14.2456,14.3793,13.8645,14.2389,861400.0],["2008-03-05",14.3124,14.5263,13.9715,14.0383,533700.0],["2008-03-06",13.9381,13.9982,13.5236,13.5236,618400.0],["2008-03-07",13.537,14.1787,13.537,13.8913,556200.0],["2008-03-10",13.9381,14.2523,13.7041,13.8378,551300.0],["2008-03-11",14.1854,15.0344,14.0718,15.0344,806800.0],["2008-03-12",15.0745,15.4021,14.533,14.533,914800.0],["2008-03-13",14.299,15.0678,14.1386,14.8539,858900.0],["2008-03-14",15.0076,15.0076,14.152,14.3325,963900.0],["2008-03-17",14.1319,14.3325,13.557,13.9782,842600.0],["2008-03-18",14.3659,14.8205,14.0183,14.8205,600300.0],["2008-03-19",14.8539,15.1413,14.4996,14.4996,531000.0],["2008-03-20",14.64,15.4622,14.406,15.4355,1198200.0],["2008-03-24",15.4021,16.231,15.4021,15.6828,450800.0],["2008-03-25",15.6628,15.8834,15.1948,15.5424,423600.0],["2008-03-26",15.509,15.5358,14.787,14.9007,307300.0],["2008-03-27",14.9341,15.1012,14.386,14.4729,529900.0],["2008-03-28",14.4729,14.7336,13.5904,13.6105,636900.0],["2008-03-31",13.7041,14.2255,13.537,13.8578,732000.0],["2008-04-01",14.0718,14.3325,13.9447,14.3325,939700.0],["2008-04-02",14.2857,14.767,14.1587,14.6667,618900.0],["2008-04-03",14.5397,14.7068,14.1587,14.2389,496100.0],["2008-04-04",14.2188,14.2389,13.2428,13.2896,1107600.0],["2008-04-07",13.3498,13.664,12.8952,12.9286,1265900.0],["2008-04-08",12.9019,12.942,12.2668,12.3805,1153300.0],["2008-04-09",12.4712,12.7334,11.7653,11.772,946700.0],["2008-04-10",11.7451,11.8594,11.4426,11.772,1885500.0],["2008-04-11",11.7115,11.9603,11.5502,11.5771,1454800.0],["2008-04-14",11.5502,11.6376,11.0728,11.093,858700.0],["2008-04-15",11.1602,11.3754,11.0997,11.2006,660300.0],["2008-04-16",11.2611,11.4023,10.9384,11.0325,1766800.0],["2008-04-17",10.9451,11.1333,10.7569,10.7636,1216500.0],["2008-04-18",11.2275,12.8208,11.2073,11.8998,3021700.0],["2008-04-21",11.7855,12.8881,11.2342,11.3888,1392900.0],["2008-04-22",11.2678,11.5031,11.1468,11.4292,1097600.0],["2008-04-23",11.4561,11.5502,11.1939,11.3014,911900.0],["2008-04-24",11.288,11.8998,11.288,11.6981,844700.0],["2008-04-25",11.9065,12.0208,11.409,11.5435,851500.0],["2008-04-28",11.5435,11.9199,11.4359,11.8258,512300.0],["2008-04-29",11.7855,11.8662,11.5569,11.6779,943800.0],["2008-04-30",11.7519,12.0006,11.4426,11.4628,758400.0],["2008-05-01",11.4964,12.3032,11.4695,12.1552,822700.0],["2008-05-02",12.3099,12.3973,11.7922,11.8124,792300.0],["2008-05-05",11.8124,11.8662,11.4628,11.5367,559800.0],["2008-05-06",11.4964,11.7451,11.3216,11.409,811500.0],["2008-05-07",11.4292,11.6376,11.1065,11.1266,792500.0],["2008-05-08",11.2073,11.3216,10.9249,10.9989,557700.0],["2008-05-09",10.8644,11.0191,10.8106,10.8241,647300.0],["2008-05-12",10.9048,11.1602,10.9048,11.0997,586800.0],["2008-05-13",11.0863,11.2813,11.0258,11.0796,688400.0],["2008-05-14",11.1333,11.2275,10.9048,10.9585,504400.0],["2008-05-15",11.0056,11.0258,10.5888,10.7031,788900.0],["2008-05-16",10.7972,10.9182,10.4274,10.4879,672700.0],["2008-05-19",10.5484,10.656,10.3199,10.3266,739700.0],["2008-05-20",10.293,10.5081,10.2056,10.4879,832200.0],["2008-05-21",10.4879,10.6762,10.2795,10.3871,633300.0],["2008-05-22",10.4476,10.9585,10.3535,10.7434,843200.0],["2008-05-23",10.6695,10.7636,10.4678,10.5081,601300.0],["2008-05-27",10.5552,10.8846,10.4543,10.5955,530300.0],["2008-05-28",10.7434,10.7434,10.2056,10.3736,470500.0],["2008-05-29",10.2661,10.656,10.2661,10.5484,959000.0],["2008-05-30",10.5417,10.5619,10.2392,10.34,703900.0],["2008-06-02",10.3535,10.4678,9.9232,10.0375,510600.0],["2008-06-03",10.0846,10.2594,9.8089,9.977,645800.0],["2008-06-04",9.9232,10.1585,9.8358,9.856,821500.0],["2008-06-05",9.856,10.1047,9.7955,10.0711,508500.0],["2008-06-06",9.9635,9.9635,9.7148,9.9165,1278600.0],["2008-06-09",9.8963,10.0913,9.7753,10.0509,2615500.0],["2008-06-10",9.9904,10.2728,9.856,9.8761,1279000.0],["2008-06-11",9.8156,10.0644,9.4324,9.4324,1359600.0],["2008-06-12",9.4728,9.8425,9.2106,9.2845,760100.0],["2008-06-13",9.3921,9.54,8.5719,8.8139,1347000.0],["2008-06-16",8.8005,9.3517,8.7399,9.2576,1039500.0],["2008-06-17",9.2778,9.4123,8.9618,8.9954,848100.0],["2008-06-18",8.7131,8.7399,7.5432,7.6643,2431200.0],["2008-06-19",7.6979,7.9063,7.2878,7.7584,1808400.0],["2008-06-20",7.6979,7.9534,7.5298,7.8256,1783900.0],["2008-06-23",7.8189,7.9332,7.2474,7.2609,1018400.0],["2008-06-24",7.2205,7.5164,7.0592,7.1869,1465000.0],["2008-06-25",7.1331,7.6979,7.1264,7.429,1509300.0],["2008-06-26",7.4222,7.6172,7.234,7.4827,2299000.0],["2008-06-27",7.4357,7.5903,7.281,7.429,1702100.0],["2008-06-30",7.429,7.5836,7.1735,7.3079,1355500.0],["2008-07-01",7.234,7.4424,7.1062,7.4021,1411200.0],["2008-07-02",7.55,7.866,7.3079,7.3147,1108100.0],["2008-07-03",7.355,7.5634,7.0592,7.2474,607700.0],["2008-07-07",7.4895,7.4895,6.9651,7.0525,828600.0],["2008-07-08",7.0995,7.7315,6.9987,7.6239,1066700.0],["2008-07-09",7.9734,8.048,7.4645,7.6002,1099800.0],["2008-07-10",7.5459,8.1091,7.3084,7.858,934600.0],["2008-07-11",7.7087,8.0345,7.3355,7.702,1193600.0],["2008-07-14",7.7766,8.1091,7.2609,7.417,1037600.0],["2008-07-15",7.322,7.6612,6.6162,7.1252,1080900.0],["2008-07-16",7.1794,8.4755,7.0166,8.4552,770300.0],["2008-07-17",8.4959,12.4724,8.4484,10.4638,1577900.0],["2008-07-18",11.0338,11.0745,10.1856,10.6538,794400.0],["2008-07-21",10.6606,11.6581,10.3892,11.5835,874400.0],["2008-07-22",11.1967,11.6581,10.0431,11.3663,1226800.0],["2008-07-23",11.312,11.9906,10.932,11.8413,1117200.0],["2008-07-24",11.7667,11.7871,10.7895,11.1017,723600.0],["2008-07-25",11.1967,11.6378,10.5113,10.5927,991300.0],["2008-07-28",10.9117,10.9117,10.0227,10.077,575000.0],["2008-07-29",10.1177,10.9592,9.9209,10.9524,634200.0],["2008-07-30",11.027,11.2713,10.6199,10.8642,842500.0],["2008-07-31",10.7081,11.0338,10.6267,10.8167,657200.0],["2008-08-01",10.837,11.536,10.5385,11.2238,780200.0],["2008-08-04",11.4681,11.5021,10.6742,11.1288,605900.0],["2008-08-05",11.3663,12.1535,11.0949,12.1128,977900.0],["2008-08-06",12.1263,12.5878,11.821,12.5199,648500.0],["2008-08-07",12.4589,12.8932,12.2485,12.7778,1043300.0],["2008-08-08",12.7099,13.6125,12.6556,13.6125,888900.0],["2008-08-11",13.5785,15.94,13.5717,15.6889,1475000.0],["2008-08-12",15.6075,15.6618,14.7185,15.1189,1357300.0],["2008-08-13",15.0375,15.0375,13.5853,13.8703,1300800.0],["2008-08-14",13.6735,14.2164,13.4224,13.9585,698500.0],["2008-08-15",14.8407,15.2682,13.7482,13.9585,896000.0],["2008-08-18",13.9314,13.9314,13.0085,13.2121,515900.0],["2008-08-19",13.1578,13.1985,12.6217,12.866,464800.0],["2008-08-20",12.9135,13.0424,12.3028,12.6624,476400.0],["2008-08-21",12.3774,12.5742,12.0313,12.2824,503900.0],["2008-08-22",12.3842,12.8728,12.2688,12.6896,529900.0],["2008-08-25",12.6556,12.7031,12.1196,12.1806,334700.0],["2008-08-26",12.1399,12.5131,11.8685,12.2621,538100.0],["2008-08-27",12.2349,12.8932,12.0924,12.6828,507300.0],["2008-08-28",12.7235,13.151,12.3774,13.0153,396000.0],["2008-08-29",13.0085,13.2799,12.6896,13.1374,417200.0],["2008-09-02",13.4632,14.006,13.1917,13.9653,841300.0],["2008-09-03",14.0739,14.6575,13.9382,14.6575,653800.0],["2008-09-04",14.6032,14.8,14.3318,14.5082,613600.0],["2008-09-05",14.386,14.9289,13.9517,14.8068,658300.0],["2008-09-08",15.5464,20.4933,15.3564,16.0011,1497900.0],["2008-09-09",15.2953,16.2861,15.2546,15.3632,977100.0],["2008-09-10",15.7161,15.9196,14.3046,15.1596,588300.0],["2008-09-11",14.9085,15.5871,14.4335,15.3089,731600.0],["2008-09-12",14.9764,16.605,14.8543,16.2182,613500.0],["2008-09-15",15.7296,16.2861,15.4311,15.7636,777400.0],["2008-09-16",15.8179,17.9147,15.5532,17.745,1304500.0],["2008-09-17",17.1615,18.1318,16.7272,17.1886,1268600.0],["2008-09-18",17.2836,21.708,17.1818,19.6926,2632200.0],["2008-09-19",19.8487,19.8487,17.9826,19.8487,18500.0],["2008-09-22",20.3576,20.3576,16.5711,16.5711,526600.0],["2008-09-23",17.6093,17.6093,16.225,16.8697,383700.0],["2008-09-24",16.8697,17.5754,16.6525,16.9986,503800.0],["2008-09-25",19.5026,19.8487,17.304,17.4465,328300.0],["2008-09-26",16.9443,17.304,16.2861,17.1207,479100.0],["2008-09-29",17.114,17.6433,15.6075,15.8789,412900.0],["2008-09-30",16.5575,16.9647,15.9468,16.1504,417300.0],["2008-10-01",16.3743,16.9647,15.845,16.9511,421500.0],["2008-10-02",17.1886,19.0004,16.5507,16.9104,391500.0],["2008-10-03",17.4261,17.9825,15.7771,15.7771,297500.0],["2008-10-06",15.4718,16.8561,13.2799,16.7,622500.0],["2008-10-07",16.6186,16.6186,13.911,14.0603,495000.0],["2008-10-08",13.8567,14.8475,13.2324,13.2799,376600.0],["2008-10-09",13.2288,13.8087,11.1889,11.2434,980900.0],["2008-10-10",10.916,13.9178,10.2337,12.9832,888400.0],["2008-10-13",13.6995,14.2726,12.4578,14.1021,476500.0],["2008-10-14",14.1635,16.0328,14.1635,15.0436,795500.0],["2008-10-15",14.8662,15.0026,13.181,13.3243,586500.0],["2008-10-16",13.3925,14.6001,12.2873,14.3818,491300.0],["2008-10-17",13.8564,15.0094,13.3448,13.4744,501500.0],["2008-10-20",13.5631,14.5114,13.3993,14.3272,239600.0],["2008-10-21",13.9315,14.8525,13.6313,13.7746,575700.0],["2008-10-22",13.8974,14.1089,13.0173,13.222,467100.0],["2008-10-23",13.3175,13.4676,11.3526,12.4647,697300.0],["2008-10-24",11.6937,12.8808,11.5777,11.5914,555800.0],["2008-10-27",12.26,12.8194,11.5027,12.4033,665100.0],["2008-10-28",12.6148,14.8389,12.335,14.8116,600500.0],["2008-10-29",14.7161,15.4529,14.0475,14.757,688200.0],["2008-10-30",15.18,16.3671,14.5046,16.2239,503300.0],["2008-10-31",16.2034,16.7151,15.7326,16.7014,524200.0],["2008-11-03",16.5445,16.8379,15.8008,16.3739,385000.0],["2008-11-04",16.4558,16.9675,16.026,16.947,455800.0],["2008-11-05",16.8038,16.8652,14.8116,14.9276,493900.0],["2008-11-06",14.8389,15.2005,13.9861,14.2658,495500.0],["2008-11-07",14.3681,14.6137,13.8564,14.566,409300.0],["2008-11-10",14.6888,15.2687,13.6586,13.8292,363200.0],["2008-11-11",13.72,14.3818,13.5767,13.8974,339300.0],["2008-11-12",13.8019,13.9861,12.5738,12.8194,464700.0],["2008-11-13",12.8672,14.5864,12.144,14.3067,678600.0],["2008-11-14",14.143,14.989,13.5426,13.7678,487900.0],["2008-11-17",13.6449,13.911,13.1742,13.372,356500.0],["2008-11-18",13.3789,13.8906,12.0826,12.7717,624400.0],["2008-11-19",12.7171,13.222,11.7142,11.7415,458500.0],["2008-11-20",11.6255,12.4237,10.9023,10.9023,672900.0],["2008-11-21",11.1138,12.1304,10.336,12.0348,960400.0],["2008-11-24",12.3282,14.2999,12.0962,14.0475,738600.0],["2008-11-25",13.6791,14.0475,12.567,13.6381,559800.0],["2008-11-26",13.3106,14.1293,13.1674,13.9929,498900.0],["2008-11-28",13.8837,13.9997,13.3243,13.9997,222600.0],["2008-12-01",13.7473,13.911,11.0183,11.0251,718200.0],["2008-12-02",11.2844,12.6216,11.182,12.5806,608200.0],["2008-12-03",12.2736,13.4471,11.8575,13.3584,663300.0],["2008-12-04",13.1742,13.9792,12.4033,12.8126,571200.0],["2008-12-05",12.5602,13.9792,11.9598,13.9724,686300.0],["2008-12-08",13.9861,14.6683,13.5358,14.5592,747600.0],["2008-12-09",14.4909,15.0572,13.5426,13.6177,564100.0],["2008-12-10",13.4471,14.1839,12.9013,13.4949,360100.0],["2008-12-11",13.3448,13.6245,12.2804,12.335,466400.0],["2008-12-12",12.2668,13.3311,12.219,13.2492,521100.0],["2008-12-15",13.297,13.3038,12.4851,13.0173,335100.0],["2008-12-16",13.3175,14.6206,13.2083,14.6206,667400.0],["2008-12-17",14.3136,14.9412,13.8292,14.8048,497700.0],["2008-12-18",14.7979,15.0094,14.4364,14.6751,361800.0],["2008-12-19",15.3301,15.3506,14.5728,15.0913,950400.0],["2008-12-22",15.5825,15.6166,14.3681,14.9003,571400.0],["2008-12-23",14.9821,15.3437,14.5387,15.2209,349200.0],["2008-12-24",15.1937,15.2823,14.9822,15.1459,114700.0],["2008-12-26",15.1527,15.6917,14.6547,15.603,320800.0],["2008-12-29",15.5621,15.678,14.8048,15.1527,240200.0],["2008-12-30",14.7161,15.8213,14.7161,15.487,357800.0],["2008-12-31",15.6985,16.3739,15.4938,16.2034,728900.0],["2009-01-02",16.2853,16.3398,15.7804,15.91,310200.0],["2009-01-05",15.2209,15.2482,14.5182,14.8321,606300.0],["2009-01-06",14.8662,15.0708,14.1362,14.2249,635500.0],["2009-01-07",14.1635,14.2044,13.1401,13.3175,560600.0],["2009-01-08",13.2834,13.5221,12.8262,13.1333,692400.0],["2009-01-09",13.0446,13.1128,12.567,12.6147,651200.0],["2009-01-12",12.4192,12.8378,12.2888,12.625,658700.0],["2009-01-13",12.5633,12.8995,12.4329,12.7829,802600.0],["2009-01-14",12.5358,12.8103,11.7331,11.7331,721500.0],["2009-01-15",11.7674,11.9389,11.2116,11.6439,919700.0],["2009-01-16",11.8291,11.8291,11.1155,11.2185,1121400.0],["2009-01-20",11.1361,11.2047,9.7844,9.8667,1358900.0],["2009-01-21",9.7775,10.7381,9.6335,10.6901,1050100.0],["2009-01-22",10.5049,10.5529,9.7432,9.7501,648500.0],["2009-01-23",9.9011,9.9148,9.2492,9.5305,1020000.0],["2009-01-26",9.5305,9.9422,9.208,9.3041,621500.0],["2009-01-27",9.3316,9.5717,8.9885,9.1051,993900.0],["2009-01-28",9.5305,9.6197,9.2012,9.5991,1437500.0],["2009-01-29",9.4894,9.5923,9.0365,9.0365,924200.0],["2009-01-30",9.1532,9.2629,8.6454,8.714,898200.0],["2009-02-02",8.5356,8.7415,8.3298,8.6386,515600.0],["2009-02-03",8.8101,8.9473,8.1377,8.22,625800.0],["2009-02-04",8.2749,8.6934,7.9936,8.0004,518400.0],["2009-02-05",7.9593,8.3023,7.7328,8.0896,695100.0],["2009-02-06",8.1377,8.8787,8.1102,8.6454,900300.0],["2009-02-09",8.6386,8.913,8.5425,8.5768,345800.0],["2009-02-10",8.5288,8.7689,7.5476,7.5544,794700.0],["2009-02-11",7.6299,8.1651,7.3898,7.6368,663500.0],["2009-02-12",7.4927,7.6025,7.033,7.2937,795400.0],["2009-02-13",7.328,7.4378,7.1153,7.129,503800.0],["2009-02-17",6.9849,6.9849,6.5527,6.5527,737500.0],["2009-02-18",6.7173,6.8271,6.4223,6.5115,964900.0],["2009-02-19",6.6007,6.6007,5.942,5.9626,682500.0],["2009-02-20",5.8322,6.4086,5.6813,6.1341,1107000.0],["2009-02-23",6.1822,6.3537,5.7636,5.7773,816000.0],["2009-02-24",5.8803,6.4154,5.7293,6.3949,808700.0],["2009-02-25",6.3194,6.9918,6.1204,6.7722,1278300.0],["2009-02-26",6.6693,7.5819,6.6693,7.0055,867800.0],["2009-02-27",6.8752,7.081,6.6693,6.6693,597900.0],["2009-03-02",6.5184,6.5527,6.1822,6.2645,627300.0],["2009-03-03",6.4017,6.4909,5.6881,5.7362,804700.0],["2009-03-04",5.8597,5.942,5.5578,5.6744,611100.0],["2009-03-05",5.5303,5.5989,4.9471,5.1461,1311800.0],["2009-03-06",5.2078,5.5646,5.1461,5.544,1224200.0],["2009-03-09",5.4411,5.7019,5.2696,5.3245,1124900.0],["2009-03-10",5.5097,6.5595,5.5097,6.5595,1445900.0],["2009-03-11",6.6213,6.8065,6.0312,6.3057,1741500.0],["2009-03-12",5.9283,7.1496,5.9283,7.1153,1179800.0],["2009-03-13",7.0673,7.2937,6.9026,7.0261,787600.0],["2009-03-16",7.1428,7.3966,6.8065,6.8203,596700.0],["2009-03-17",6.834,7.28,6.7448,7.28,606200.0],["2009-03-18",7.2045,7.9593,7.0741,7.8495,881100.0],["2009-03-19",7.9387,7.9524,7.2868,7.3829,702000.0],["2009-03-20",7.4927,7.5407,6.8957,6.9644,696700.0],["2009-03-23",7.1016,8.2406,7.0604,8.172,782200.0],["2009-03-24",7.9936,8.1583,7.3349,7.3349,649200.0],["2009-03-25",7.4104,7.8769,7.0741,7.6779,765700.0],["2009-03-26",7.7946,7.8358,7.4172,7.7671,503500.0],["2009-03-27",7.5819,7.8015,7.3623,7.3623,464100.0],["2009-03-30",7.0193,7.1359,6.7654,6.7654,383100.0],["2009-03-31",7.0261,7.3074,6.8614,7.1565,651100.0],["2009-04-01",6.9575,7.5064,6.786,7.3212,366700.0],["2009-04-02",7.6985,8.1102,7.5476,8.0828,776700.0],["2009-04-03",8.1171,8.2063,7.8495,8.1926,397600.0],["2009-04-06",7.8975,8.1239,7.6848,7.9112,432300.0],["2009-04-07",7.6917,7.8358,7.5613,7.5887,347000.0],["2009-04-08",7.6093,7.6985,6.8889,7.2594,449600.0],["2009-04-09",7.6505,8.4807,7.6162,8.4807,707600.0],["2009-04-13",8.3847,9.6678,8.3229,9.6403,916700.0],["2009-04-14",9.4825,9.5923,8.6523,8.6591,717100.0],["2009-04-15",8.5905,9.1257,8.22,9.0777,512700.0],["2009-04-16",9.2424,9.4276,8.6386,9.2424,568300.0],["2009-04-17",9.2492,9.757,9.0091,9.5717,689400.0],["2009-04-20",9.1051,9.1051,8.0691,8.0828,618800.0],["2009-04-21",7.822,8.4121,7.328,8.3915,1032100.0],["2009-04-22",8.2406,8.7552,7.822,7.9387,712800.0],["2009-04-23",8.0004,8.1239,7.3143,7.3966,1136800.0],["2009-04-24",7.4652,7.8975,7.1496,7.7054,1348100.0],["2009-04-27",7.8838,7.8838,7.1976,7.2663,831100.0],["2009-04-28",7.1496,7.4584,7.0398,7.2663,589600.0],["2009-04-29",7.376,7.7534,7.376,7.726,634700.0],["2009-04-30",7.8711,8.1544,7.6914,7.7536,997100.0],["2009-05-01",7.7536,7.8435,7.4703,7.5048,480200.0],["2009-05-04",7.6016,8.4447,7.6016,8.4309,1005000.0],["2009-05-05",8.265,8.3617,7.6223,8.1406,998600.0],["2009-05-06",8.3687,9.1979,8.1475,9.1772,1269000.0],["2009-05-07",9.3983,9.6747,8.5691,8.728,775800.0],["2009-05-08",9.5296,11.1882,8.9008,11.0569,2044100.0],["2009-05-11",11.4024,11.4577,9.9857,10.0065,1350300.0],["2009-05-12",10.9048,10.9947,9.3292,9.6609,1088500.0],["2009-05-13",9.3983,9.3983,8.576,8.576,1022200.0],["2009-05-14",8.5483,8.7418,8.2996,8.5552,828200.0],["2009-05-15",8.3756,8.5898,8.1199,8.1959,531500.0],["2009-05-18",8.2996,8.8248,8.2996,8.7695,683700.0],["2009-05-19",8.6382,8.7971,8.2996,8.2996,517900.0],["2009-05-20",8.4378,8.804,7.9126,7.9333,827900.0],["2009-05-21",7.9126,7.9817,7.263,7.4634,1231900.0],["2009-05-22",7.567,7.6638,7.187,7.2077,566400.0],["2009-05-26",7.1731,7.7605,7.1731,7.7536,772500.0],["2009-05-27",7.7605,7.7674,7.0557,7.0626,1110300.0],["2009-05-28",7.1317,7.2353,6.876,7.0004,803600.0],["2009-05-29",6.9451,7.1593,6.876,7.1593,501000.0],["2009-06-01",7.2561,7.5463,7.1386,7.2975,649300.0],["2009-06-02",7.2768,7.3735,7.104,7.2492,514200.0],["2009-06-03",7.1109,7.3252,7.0142,7.0349,419300.0],["2009-06-04",7.1179,7.3183,6.9174,7.3113,410100.0],["2009-06-05",7.3459,7.4496,6.9105,6.9727,769800.0],["2009-06-08",6.9796,7.028,6.8898,6.9589,488500.0],["2009-06-09",7.0557,7.0557,6.8414,6.9244,396900.0],["2009-06-10",7.0349,7.0487,6.7792,6.9174,602100.0],["2009-06-11",6.9935,7.187,6.9105,6.9244,661100.0],["2009-06-12",6.9244,7.1731,6.9244,7.1662,489100.0],["2009-06-15",7.0971,7.1662,6.7654,6.8,754000.0],["2009-06-16",6.8,6.8276,6.4683,6.6134,727300.0],["2009-06-17",6.5788,6.6134,6.2195,6.3922,583800.0],["2009-06-18",6.3784,6.5581,6.2886,6.5097,265100.0],["2009-06-19",6.5719,6.7723,6.4544,6.565,937700.0],["2009-06-22",6.5097,6.5857,6.3024,6.3231,572400.0],["2009-06-23",6.4061,6.5996,6.2679,6.4337,543600.0],["2009-06-24",6.4752,6.6134,6.3577,6.413,592700.0],["2009-06-25",6.3577,6.5857,6.254,6.5857,466500.0],["2009-06-26",6.5581,6.7101,6.4199,6.6548,1231200.0],["2009-06-29",6.6825,6.7931,6.3784,6.7516,508000.0],["2009-06-30",6.7309,6.8553,6.5512,6.5719,474900.0],["2009-07-01",6.5857,6.7723,6.5028,6.7516,375200.0],["2009-07-02",6.7032,6.8345,6.3577,6.4061,504300.0],["2009-07-06",6.6134,6.9036,6.5374,6.7723,902200.0],["2009-07-07",6.8345,7.0418,6.7723,6.8,711600.0],["2009-07-08",6.8483,7.0142,6.4752,6.6272,1039400.0],["2009-07-09",6.7032,6.8622,6.5719,6.5857,359000.0],["2009-07-10",6.5512,6.6479,6.3093,6.5028,597700.0],["2009-07-13",6.5857,6.8622,6.5166,6.8622,573500.0],["2009-07-14",6.8345,6.8829,6.6618,6.8138,539500.0],["2009-07-15",6.8414,7.0349,6.7516,6.9174,960700.0],["2009-07-16",6.6894,7.2837,6.6341,7.18,1215600.0],["2009-07-17",7.2146,7.2906,6.6065,6.6134,988200.0],["2009-07-20",6.7032,6.7585,6.4268,6.565,677300.0],["2009-07-21",6.565,6.565,6.2609,6.3093,706000.0],["2009-07-22",6.2333,6.4959,6.2264,6.3853,656600.0],["2009-07-23",6.3922,6.8,6.3853,6.6894,800200.0],["2009-07-24",6.6479,6.8967,6.5166,6.8,462300.0],["2009-07-27",6.8,7.0764,6.7447,7.0418,827100.0],["2009-07-28",6.9935,7.4565,6.9727,7.3666,1046500.0],["2009-07-29",7.3735,7.567,7.18,7.3943,964200.0],["2009-07-30",6.8898,7.0349,6.3715,6.5512,2498900.0],["2009-07-31",6.4337,6.565,6.2609,6.3024,1351200.0],["2009-08-03",6.4061,6.4268,6.2195,6.2333,1369700.0],["2009-08-04",6.2402,6.5512,6.0536,6.3439,1556800.0],["2009-08-05",6.565,6.8622,6.4959,6.7309,1521300.0],["2009-08-06",6.8485,6.9453,6.5856,6.7309,940300.0],["2009-08-07",6.8346,7.6509,6.7447,7.6163,2056000.0],["2009-08-10",7.6094,8.2527,7.471,7.9276,1885100.0],["2009-08-11",7.8861,7.9899,7.2082,7.4365,1183500.0],["2009-08-12",7.3604,7.6717,7.2704,7.471,835000.0],["2009-08-13",7.5264,7.6094,7.2704,7.4157,645900.0],["2009-08-14",7.3396,7.395,6.9937,7.0975,732300.0],["2009-08-17",6.9176,6.9799,6.6755,6.8,625600.0],["2009-08-18",6.7516,6.8346,6.6963,6.717,784300.0],["2009-08-19",6.6063,6.8969,6.5856,6.717,587100.0],["2009-08-20",6.7101,6.9107,6.6755,6.8485,798100.0],["2009-08-21",6.9522,7.0837,6.8485,7.0145,687000.0],["2009-08-24",7.056,7.139,6.7862,6.8485,590400.0],["2009-08-25",6.89,6.9384,6.717,6.7378,502500.0],["2009-08-26",6.6755,6.9384,6.6548,6.7101,681700.0],["2009-08-27",6.6548,6.7032,6.4542,6.6548,762100.0],["2009-08-28",6.6271,6.7101,6.468,6.5648,727800.0],["2009-08-31",6.4957,6.5026,6.3366,6.3919,903600.0],["2009-09-01",6.3642,6.468,6.0875,6.0944,990600.0],["2009-09-02",6.0944,6.1913,5.9353,5.963,1016100.0],["2009-09-03",6.0253,6.1083,5.9699,6.0944,487400.0],["2009-09-04",6.0875,6.1705,6.0529,6.129,614900.0],["2009-09-08",6.2051,6.2051,6.0253,6.1359,746900.0],["2009-09-09",6.0599,6.4542,6.0183,6.385,1376900.0],["2009-09-10",6.5233,6.5579,6.3642,6.4127,910100.0],["2009-09-11",6.4611,6.5856,6.3988,6.4403,910800.0],["2009-09-14",6.4057,6.4818,6.295,6.3988,774200.0],["2009-09-15",6.4127,6.5441,6.2397,6.4542,660900.0],["2009-09-16",6.4611,6.8277,6.4611,6.7447,1531100.0],["2009-09-17",6.717,6.8831,6.3435,6.4196,947400.0],["2009-09-18",6.4611,6.4957,6.2259,6.2951,1174500.0],["2009-09-21",6.2328,6.3296,6.129,6.1498,789700.0],["2009-09-22",6.2051,6.2397,6.0875,6.1152,728100.0],["2009-09-23",6.1567,6.1844,6.0391,6.046,835100.0],["2009-09-24",6.046,6.129,5.8177,5.8316,1271800.0],["2009-09-25",5.8454,5.8454,5.6863,5.7486,929000.0],["2009-09-28",5.7624,5.8316,5.7071,5.7486,701800.0],["2009-09-29",5.7486,5.8454,5.7071,5.7209,588100.0],["2009-09-30",5.714,5.7831,5.5479,5.5964,975000.0],["2009-10-01",5.5964,5.6586,5.3681,5.4027,1216800.0],["2009-10-02",5.3612,5.4995,5.2851,5.4649,1135600.0],["2009-10-05",5.5064,5.6033,5.4303,5.5479,943300.0],["2009-10-06",5.7001,5.7278,5.541,5.6379,749700.0],["2009-10-07",5.6586,5.6655,5.5341,5.624,433700.0],["2009-10-08",5.6725,6.0875,5.6517,6.046,1792600.0],["2009-10-09",6.2259,6.3711,5.9838,6.3504,2268300.0],["2009-10-12",6.3573,6.4542,6.2605,6.2743,609600.0],["2009-10-13",6.1498,6.6755,6.0599,6.5994,3136900.0],["2009-10-14",6.9591,7.0906,6.7378,6.9591,9541500.0],["2009-10-15",6.8139,7.0283,6.7931,6.9522,1972500.0],["2009-10-16",6.9038,6.9799,6.8277,6.9246,1563100.0],["2009-10-19",6.9176,6.9176,6.6479,6.8485,1374100.0],["2009-10-20",6.8277,6.8415,6.6063,6.6617,1072100.0],["2009-10-21",6.6063,6.7309,6.2743,6.3089,1310900.0],["2009-10-22",6.3089,6.6409,6.2605,6.6202,873800.0],["2009-10-23",6.6548,6.6617,6.2812,6.2812,1449400.0],["2009-10-26",6.2881,6.4334,6.1567,6.3227,1024000.0],["2009-10-27",6.3781,6.5579,6.3227,6.4265,1186800.0],["2009-10-28",6.4265,6.468,6.219,6.3435,954500.0],["2009-10-29",6.4057,6.4057,6.2674,6.385,868700.0],["2009-10-30",6.2951,6.3781,6.0875,6.1083,1666400.0],["2009-11-02",6.1775,6.212,5.714,5.8385,1402200.0],["2009-11-03",5.797,5.8592,5.6379,5.8039,1056400.0],["2009-11-04",5.8454,5.9353,5.3612,5.3958,2586400.0],["2009-11-05",5.4995,5.5341,5.3958,5.5272,1336500.0],["2009-11-06",5.4788,5.4995,5.3958,5.4442,1105600.0],["2009-11-09",5.5064,5.7624,5.5064,5.6725,1430700.0],["2009-11-10",5.6171,5.6794,5.3681,5.4857,1318500.0],["2009-11-11",5.6448,5.7209,5.6033,5.6932,1548700.0],["2009-11-12",5.7001,5.7486,5.4857,5.4926,933100.0],["2009-11-13",5.4649,5.5549,5.4165,5.458,978600.0],["2009-11-16",5.7486,5.8731,5.6448,5.6725,1019400.0],["2009-11-17",5.6102,5.7693,5.5549,5.7347,721100.0],["2009-11-18",5.7486,5.8731,5.6655,5.7278,436300.0],["2009-11-19",5.6725,5.7001,5.4995,5.5549,704000.0],["2009-11-20",5.5134,5.6379,5.4926,5.5064,563400.0],["2009-11-23",5.6033,5.6379,5.4857,5.5341,838800.0],["2009-11-24",5.5203,5.5757,5.4441,5.5687,926000.0],["2009-11-25",5.6103,5.6242,5.4787,5.5064,870300.0],["2009-11-27",5.3956,5.5618,5.3679,5.4025,673400.0],["2009-11-30",5.4025,5.5064,5.3332,5.4094,1098400.0],["2009-12-01",5.4302,5.4995,5.361,5.3748,793800.0],["2009-12-02",5.361,5.4579,5.3332,5.3332,1109400.0],["2009-12-03",5.3748,5.4926,5.2224,5.2294,739100.0],["2009-12-04",5.3194,5.4025,5.2086,5.2363,1192600.0],["2009-12-07",5.2155,5.264,5.1047,5.1947,877300.0],["2009-12-08",5.1255,5.2432,5.0908,5.1601,575400.0],["2009-12-09",5.1324,5.2155,5.0978,5.1878,661700.0],["2009-12-10",5.2224,5.2224,5.1255,5.167,539200.0],["2009-12-11",5.1947,5.2294,5.1532,5.2224,660900.0],["2009-12-14",5.264,5.2986,5.167,5.2432,732700.0],["2009-12-15",5.2086,5.2986,5.167,5.2294,840400.0],["2009-12-16",5.2432,5.3332,5.1809,5.2432,704200.0],["2009-12-17",5.2294,5.3263,5.1739,5.2294,639100.0],["2009-12-18",5.07,5.1601,4.7861,5.0354,5025600.0],["2009-12-21",5.1047,5.1532,4.9315,5.1047,1073900.0],["2009-12-22",5.1047,5.2848,5.0978,5.264,793500.0],["2009-12-23",5.264,5.4164,5.1255,5.1601,721300.0],["2009-12-24",5.1809,5.2363,5.1116,5.2086,296400.0],["2009-12-28",5.1947,5.2501,5.1255,5.1601,709400.0],["2009-12-29",5.1255,5.354,5.1255,5.3194,836500.0],["2009-12-30",5.264,5.3471,5.2016,5.2363,591000.0],["2009-12-31",5.2501,5.3263,5.2294,5.2294,487200.0],["2010-01-04",5.2986,5.6796,5.2709,5.6796,1323400.0],["2010-01-05",5.6588,5.7627,5.5895,5.7211,1236400.0],["2010-01-06",5.7003,5.8458,5.6172,5.8319,800600.0],["2010-01-07",5.8319,6.2267,5.7973,6.1506,1331900.0],["2010-01-08",6.1159,6.3722,6.0882,6.3722,1069600.0],["2010-01-11",6.3653,6.3722,6.1713,6.2752,934000.0],["2010-01-12",6.1921,6.2891,6.1644,6.2475,581300.0],["2010-01-13",6.2475,6.3376,6.0674,6.3099,688200.0],["2010-01-14",6.3029,6.6423,6.2337,6.6008,956800.0],["2010-01-15",6.6077,6.6146,6.3168,6.5592,1166000.0],["2010-01-19",6.58,6.6492,6.5038,6.6492,958500.0],["2010-01-20",6.5661,6.857,6.4553,6.7185,1391300.0],["2010-01-21",6.6562,7.2657,6.6562,7.1895,2411900.0],["2010-01-22",7.1826,7.2726,6.7808,6.8293,1410400.0],["2010-01-25",6.9124,7.0094,6.6977,6.8501,598100.0],["2010-01-26",6.8086,7.1202,6.7531,6.8155,1006500.0],["2010-01-27",6.8016,7.0995,6.8016,7.0579,977800.0],["2010-01-28",7.0995,7.2518,6.9194,7.0233,851100.0],["2010-01-29",6.864,6.9194,6.5246,6.6354,2146300.0],["2010-02-01",6.6423,6.6492,6.386,6.4692,864800.0],["2010-02-02",6.7047,6.7462,6.4484,6.6215,11068800.0],["2010-02-03",6.6354,6.6562,6.3514,6.4553,2517000.0],["2010-02-04",6.3791,6.4415,6.1783,6.2337,2426900.0],["2010-02-05",6.2614,6.4415,6.0328,6.2337,2560000.0],["2010-02-08",6.1367,6.2614,6.0813,6.1298,760900.0],["2010-02-09",6.2337,6.2891,6.1228,6.2337,1080500.0],["2010-02-10",6.2198,6.2891,6.1298,6.2198,980700.0],["2010-02-11",6.206,6.2198,6.0605,6.1713,735200.0],["2010-02-12",6.1228,6.296,6.012,6.2821,1137400.0],["2010-02-16",6.2822,6.483,6.2406,6.483,777100.0],["2010-02-17",6.5107,6.5384,6.3722,6.4899,685400.0],["2010-02-18",6.5038,6.5938,6.4345,6.5592,636600.0],["2010-02-19",6.5661,6.6769,6.5107,6.6769,1218700.0],["2010-02-22",6.6977,6.8986,6.6839,6.8847,1645700.0],["2010-02-23",6.8778,6.9194,6.67,6.7116,1408000.0],["2010-02-24",6.7462,7.0233,6.7185,6.8363,1383200.0],["2010-02-25",6.7115,6.8779,6.656,6.8501,1206800.0],["2010-02-26",6.8779,6.8779,6.7253,6.76,3305600.0],["2010-03-01",6.6976,6.8779,6.6699,6.76,818400.0],["2010-03-02",6.7739,6.8432,6.7115,6.7877,891200.0],["2010-03-03",6.8293,6.8987,6.7392,6.7947,1063300.0],["2010-03-04",6.7947,6.8501,6.6976,6.7045,621200.0],["2010-03-05",6.7669,7.0235,6.7253,7.0235,1977000.0],["2010-03-08",7.0027,7.0512,6.9611,6.9749,1204800.0],["2010-03-09",6.9472,7.1136,6.9264,7.0997,1068500.0],["2010-03-10",7.1136,7.5296,7.1136,7.5088,1576800.0],["2010-03-11",7.4533,7.8277,7.4256,7.8139,1186900.0],["2010-03-12",7.8347,7.8693,7.6267,7.7099,1072200.0],["2010-03-15",7.5504,7.5989,7.3979,7.4949,1033700.0],["2010-03-16",7.488,7.6752,7.4256,7.6683,913400.0],["2010-03-17",7.6752,8.0565,7.5227,8.0011,1355700.0],["2010-03-18",7.8693,8.0219,7.7307,7.7376,1118700.0],["2010-03-19",7.7931,7.8901,7.5019,7.696,2208000.0],["2010-03-22",7.6059,7.904,7.5296,7.904,812700.0],["2010-03-23",7.8901,8.0288,7.7653,8.0149,669100.0],["2010-03-24",7.9664,8.2437,7.9179,8.216,1038900.0],["2010-03-25",8.2507,8.4587,8.1536,8.1675,1107700.0],["2010-03-26",8.2229,8.3339,8.0496,8.0704,1003700.0],["2010-03-29",8.1328,8.1536,7.8555,8.0219,714900.0],["2010-03-30",8.0149,8.0912,7.7861,7.8693,684400.0],["2010-03-31",7.8069,8.1467,7.7723,8.0565,1085200.0],["2010-04-01",8.0981,8.1813,7.9387,8.0981,528900.0],["2010-04-05",8.1536,8.3061,8.112,8.3061,595900.0],["2010-04-06",8.2507,8.8053,8.2229,8.7706,1150200.0],["2010-04-07",8.7221,8.8955,8.6459,8.7499,977800.0],["2010-04-08",8.6944,8.9509,8.6389,8.937,619200.0],["2010-04-09",8.944,8.9717,8.7429,8.9578,989000.0],["2010-04-12",8.9786,8.9994,8.8816,8.9786,556100.0],["2010-04-13",8.9856,9.0064,8.8331,8.9232,495200.0],["2010-04-14",9.0064,9.2906,8.9648,9.2768,770300.0],["2010-04-15",9.2768,9.561,9.1936,9.5056,739800.0],["2010-04-16",9.4779,9.5195,9.0896,9.1035,1658600.0],["2010-04-19",9.0827,9.2075,8.8469,9.0341,1113100.0],["2010-04-20",9.0827,9.1728,8.944,9.0549,1193400.0],["2010-04-21",9.0619,9.672,9.0411,9.6512,1286100.0],["2010-04-22",9.5194,10.1226,9.4362,10.0464,1097500.0],["2010-04-23",10.088,10.3722,10.0464,10.192,1114400.0],["2010-04-26",9.9979,10.1781,9.7344,9.7413,922100.0],["2010-04-27",9.7066,9.9285,9.4016,9.5056,1093600.0],["2010-04-28",9.6096,9.8245,9.464,9.5333,891600.0],["2010-04-29",9.2768,9.3253,8.3962,8.6736,2893000.0],["2010-04-30",8.7221,8.9301,8.5349,8.5488,1251400.0],["2010-05-03",8.5696,8.7152,8.3685,8.6042,739500.0],["2010-05-04",8.4656,8.4725,8.112,8.2368,1203100.0],["2010-05-05",8.1189,8.7637,8.112,8.6944,1360800.0],["2010-05-06",8.7221,8.9579,8.0843,8.3824,1199100.0],["2010-05-07",8.3616,8.5835,8.1259,8.2645,1452200.0],["2010-05-10",8.6805,9.0411,8.5696,8.944,1114800.0],["2010-05-11",8.84,9.2699,8.7499,9.048,1091600.0],["2010-05-12",9.1104,9.3461,9.0133,9.2976,588400.0],["2010-05-13",9.2352,9.36,9.1312,9.1867,645200.0],["2010-05-14",9.1034,9.1381,8.6805,8.84,674700.0],["2010-05-17",8.8747,9.048,8.5973,8.9301,438600.0],["2010-05-18",8.9648,9.0757,8.5904,8.7083,575500.0],["2010-05-19",8.6805,9.0064,8.4587,8.528,566600.0],["2010-05-20",8.3616,8.5211,7.7029,7.7099,1874300.0],["2010-05-21",7.6128,8.1051,7.6128,8.0981,1328500.0],["2010-05-24",8.0288,8.1536,7.7584,7.7792,781300.0],["2010-05-25",7.5712,7.8,7.3285,7.6821,1689400.0],["2010-05-26",7.7653,7.9664,7.5435,7.6544,900900.0],["2010-05-27",7.8279,7.9389,7.6405,7.8418,1121700.0],["2010-05-28",7.7932,7.8348,7.5711,7.6474,972000.0],["2010-06-01",7.5642,7.6336,7.3699,7.3699,1084000.0],["2010-06-02",7.3907,7.8071,7.3699,7.8071,731500.0],["2010-06-03",7.7932,7.8626,7.6058,7.8209,871500.0],["2010-06-04",7.6197,7.7168,7.1964,7.2033,880100.0],["2010-06-07",7.2172,7.4531,7.127,7.2935,1015700.0],["2010-06-08",7.3352,7.4809,7.127,7.2935,648800.0],["2010-06-09",7.3629,7.3629,7.0298,7.0506,623000.0],["2010-06-10",7.1894,7.3352,7.0715,7.3352,648700.0],["2010-06-11",7.2311,7.5711,7.127,7.5711,482200.0],["2010-06-14",7.6683,7.7238,7.3907,7.4115,516600.0],["2010-06-15",7.4948,7.6752,7.3421,7.6405,553600.0],["2010-06-16",7.6197,7.932,7.5642,7.8834,650800.0],["2010-06-17",7.9181,7.9805,7.6197,7.6336,899600.0],["2010-06-18",7.696,7.8209,7.4948,7.8001,792000.0],["2010-06-21",7.925,8.0152,7.7793,7.8279,372900.0],["2010-06-22",7.8765,7.9597,7.6197,7.6197,608400.0],["2010-06-23",7.6266,7.7654,7.5295,7.5989,311400.0],["2010-06-24",7.5295,7.6683,7.4393,7.4601,524300.0],["2010-06-25",7.5156,7.8001,7.4254,7.7377,2284700.0],["2010-06-28",7.7099,7.8001,7.5017,7.5919,431100.0],["2010-06-29",7.4531,7.5295,7.1547,7.1756,714400.0],["2010-06-30",7.1686,7.3976,7.12,7.1686,797600.0],["2010-07-01",7.1547,7.3143,6.898,7.1339,1020400.0],["2010-07-02",7.1964,7.238,6.8147,6.8702,458900.0],["2010-07-06",6.9882,7.2172,6.7245,6.78,713900.0],["2010-07-07",6.7939,7.2866,6.7592,7.2796,668500.0],["2010-07-08",7.3768,7.3976,7.2172,7.356,499200.0],["2010-07-09",7.3629,8.0222,7.3352,7.9112,1058700.0],["2010-07-12",7.8765,7.9181,7.696,7.814,331300.0],["2010-07-13",7.925,8.3206,7.8765,8.272,922100.0],["2010-07-14",8.2234,8.2234,7.9528,8.0499,361100.0],["2010-07-15",8.0361,8.0777,7.7585,8.0083,432100.0],["2010-07-16",7.925,8.0499,7.5711,7.6683,995400.0],["2010-07-19",7.6613,7.7515,7.3699,7.5364,410800.0],["2010-07-20",7.3976,7.6197,7.2935,7.6058,411100.0],["2010-07-21",7.696,7.7724,7.1825,7.1894,491800.0],["2010-07-22",7.349,7.8209,7.349,7.7932,615200.0],["2010-07-23",7.7307,7.8973,7.585,7.8626,861400.0],["2010-07-26",7.8279,8.2373,7.696,8.1957,493000.0],["2010-07-27",8.2928,8.6051,8.2165,8.5218,1356900.0],["2010-07-28",8.5357,8.73,8.0291,8.0985,1657400.0],["2010-07-29",8.2443,8.2651,7.8765,8.0361,595700.0],["2010-07-30",7.8556,8.2165,7.8348,8.161,562800.0],["2010-08-02",8.3137,8.4802,8.1887,8.4733,596400.0],["2010-08-03",8.4177,8.501,8.272,8.3206,614900.0],["2010-08-04",8.3414,8.5635,8.2998,8.4316,444400.0],["2010-08-05",8.3553,8.4524,8.154,8.2096,572300.0],["2010-08-06",8.0846,8.2373,8.0222,8.2165,397100.0],["2010-08-09",8.2998,8.3414,8.1124,8.3275,314900.0],["2010-08-10",8.1957,8.3137,8.0638,8.161,521300.0],["2010-08-11",8.0014,8.043,7.6336,7.6683,717500.0],["2010-08-12",7.5364,7.6683,7.4393,7.5225,635900.0],["2010-08-13",7.474,7.5225,7.2449,7.2588,522200.0],["2010-08-16",7.2241,7.4254,7.1825,7.3352,358100.0],["2010-08-17",7.4462,7.5156,7.2797,7.3976,324800.0],["2010-08-18",7.3629,7.4531,7.2658,7.3213,332300.0],["2010-08-19",7.2866,7.3629,6.9604,7.1062,710100.0],["2010-08-20",7.0506,7.1131,6.8078,7.0576,663600.0],["2010-08-23",7.1339,7.3143,6.8147,6.8147,717500.0],["2010-08-24",6.8008,6.9535,6.6204,6.8078,728800.0],["2010-08-25",6.7453,6.9049,6.6273,6.8494,423600.0],["2010-08-26",6.9049,7.0229,6.669,6.7106,423100.0],["2010-08-27",6.78,6.9604,6.6273,6.9604,708400.0],["2010-08-30",6.8979,6.9674,6.5158,6.5228,589300.0],["2010-08-31",6.5158,6.7034,6.4742,6.6478,473500.0],["2010-09-01",6.7242,6.9187,6.7034,6.8979,572000.0],["2010-09-02",6.8771,6.9813,6.7659,6.8979,337500.0],["2010-09-03",7.016,7.141,6.9743,7.0716,362300.0],["2010-09-07",7.0368,7.0368,6.8145,6.8493,425000.0],["2010-09-08",6.8771,7.1063,6.7798,6.9882,275100.0],["2010-09-09",7.1063,7.4258,7.0438,7.3772,582900.0],["2010-09-10",7.3842,7.5856,7.3564,7.5578,686300.0],["2010-09-13",7.6412,7.9329,7.5856,7.9121,661000.0],["2010-09-14",7.9052,7.9677,7.7732,7.8843,499000.0],["2010-09-15",7.8426,8.183,7.7176,8.051,630500.0],["2010-09-16",8.051,8.1274,7.8565,7.919,492100.0],["2010-09-17",8.0094,8.2872,7.919,8.2247,1016800.0],["2010-09-20",8.2594,8.6137,8.0997,8.5442,1287400.0],["2010-09-21",8.5512,8.8151,8.44,8.6554,1308200.0],["2010-09-22",8.6276,8.6623,8.2594,8.2803,609800.0],["2010-09-23",8.1969,8.3706,7.9468,7.9746,673400.0],["2010-09-24",8.1066,8.44,8.0302,8.44,570900.0],["2010-09-27",8.4053,8.5442,8.2872,8.4748,614800.0],["2010-09-28",8.4748,8.6901,8.2803,8.6206,1126200.0],["2010-09-29",8.5442,8.6137,8.3775,8.44,745400.0],["2010-09-30",8.5442,8.6762,8.2594,8.2594,1185100.0],["2010-10-01",8.3845,8.4331,8.1622,8.2247,663400.0],["2010-10-04",8.3081,8.579,8.2247,8.4678,919500.0],["2010-10-05",8.5998,8.7457,8.4192,8.6623,922600.0],["2010-10-06",8.6693,8.9263,8.6137,8.8985,962600.0],["2010-10-07",8.9958,9.0166,8.8429,8.9193,1174100.0],["2010-10-08",8.9332,9.0166,8.8013,8.9541,476600.0],["2010-10-11",8.9749,8.9958,8.8638,8.9193,786100.0],["2010-10-12",8.9124,9.0583,8.8221,9.0513,706300.0],["2010-10-13",9.0791,9.2945,8.9958,9.0027,1153200.0],["2010-10-14",8.961,9.0583,8.7804,8.9055,710800.0],["2010-10-15",9.0166,9.0235,8.6345,8.6345,662600.0],["2010-10-18",8.6832,8.9263,8.6068,8.8985,446500.0],["2010-10-19",8.7526,9.0166,8.6554,8.829,883800.0],["2010-10-20",8.829,8.9541,8.6484,8.9263,666500.0],["2010-10-21",8.9749,9.0861,8.6693,8.7596,521600.0],["2010-10-22",8.8151,8.9471,8.7248,8.9402,446900.0],["2010-10-25",9.0027,9.0444,8.8013,8.8429,557400.0],["2010-10-26",8.7804,9.1416,8.6901,8.9819,772900.0],["2010-10-27",8.9541,9.5445,8.9541,9.4612,1601400.0],["2010-10-28",9.5793,9.7182,9.4126,9.5515,1170200.0],["2010-10-29",9.5306,9.5515,9.4126,9.4473,773900.0],["2010-11-01",9.4681,9.5515,9.1833,9.3639,1100400.0],["2010-11-02",9.4542,9.6279,9.4403,9.6279,838900.0],["2010-11-03",9.6279,9.878,9.5445,9.7113,824800.0],["2010-11-04",9.8502,10.0725,9.7321,9.9335,1102200.0],["2010-11-05",9.9544,10.3364,9.8224,10.135,633800.0],["2010-11-08",10.0933,10.2114,9.9405,10.1906,592300.0],["2010-11-09",10.2392,10.267,9.9613,10.0447,535600.0],["2010-11-10",10.0447,10.3364,9.9335,10.3364,591900.0],["2010-11-11",10.1836,10.3295,10.0864,10.2948,502600.0],["2010-11-12",10.1836,10.2461,9.9266,9.9335,647300.0],["2010-11-15",9.9544,10.1697,9.8224,10.01,511600.0],["2010-11-16",9.8849,9.9613,9.6348,9.7529,642600.0],["2010-11-17",9.7877,9.8016,9.5584,9.614,333800.0],["2010-11-18",9.7251,9.9266,9.6487,9.6626,526500.0],["2010-11-19",9.6487,9.9405,9.6487,9.8085,651100.0],["2010-11-22",9.7251,9.8293,9.5515,9.7182,428500.0],["2010-11-23",9.6071,9.6696,9.4681,9.5098,448700.0],["2010-11-24",9.5723,9.8432,9.5029,9.7807,400000.0],["2010-11-26",9.7113,9.8988,9.5515,9.5515,209700.0],["2010-11-29",9.4681,9.6905,9.3985,9.5862,371100.0],["2010-11-30",9.475,9.5654,9.3151,9.3916,481600.0],["2010-12-01",9.5932,9.7322,9.4959,9.7322,670500.0],["2010-12-02",9.7531,10.1632,9.7531,10.1424,659900.0],["2010-12-03",10.045,10.2536,9.7878,10.2327,406000.0],["2010-12-06",10.191,10.2466,9.8782,10.0868,776700.0],["2010-12-07",10.2327,10.2397,9.9616,10.0172,779300.0],["2010-12-08",10.0033,10.5803,9.9964,10.3787,705700.0],["2010-12-09",10.5108,10.9557,10.3857,10.914,1079000.0],["2010-12-10",10.9557,11.1643,10.7333,11.1573,561500.0],["2010-12-13",11.1921,11.4354,10.9835,11.2755,659500.0],["2010-12-14",11.053,11.0808,10.6012,10.6776,1278100.0],["2010-12-15",10.6985,11.0808,10.4899,10.5038,1128200.0],["2010-12-16",10.5664,10.775,10.5039,10.6498,624400.0],["2010-12-17",10.6081,10.775,10.5595,10.6012,2043500.0],["2010-12-20",10.6359,11.0113,10.6359,10.8862,854300.0],["2010-12-21",10.9835,11.3102,10.8653,11.2755,615900.0],["2010-12-22",11.3033,11.5535,11.1782,11.3519,712300.0],["2010-12-23",11.3798,11.4632,11.2268,11.3102,308600.0],["2010-12-27",11.2546,11.5396,11.2268,11.5118,525900.0],["2010-12-28",11.4771,11.7899,11.345,11.776,598200.0],["2010-12-29",11.7899,11.7899,11.4701,11.63,616000.0],["2010-12-30",11.6439,11.8594,11.637,11.7899,465700.0],["2010-12-31",11.7829,11.8455,11.6092,11.6092,480400.0],["2011-01-03",11.8038,11.915,11.4493,11.7343,654400.0],["2011-01-04",11.8108,11.8733,11.4423,11.63,756300.0],["2011-01-05",11.6231,11.9359,11.6231,11.8942,582400.0],["2011-01-06",11.6856,11.8177,11.6022,11.6439,948600.0],["2011-01-07",11.6439,11.6439,10.9418,11.0252,1169400.0],["2011-01-10",10.9418,11.484,10.7054,11.4006,803400.0],["2011-01-11",11.484,11.5952,11.3172,11.4215,411800.0],["2011-01-12",11.6161,11.7273,11.3519,11.4145,512100.0],["2011-01-13",11.4284,11.5744,11.3102,11.345,465800.0],["2011-01-14",11.3867,12.0819,11.3798,12.0332,1043400.0],["2011-01-18",12.0471,12.0471,11.769,11.8525,774700.0],["2011-01-19",11.7899,11.915,11.4493,11.4701,629900.0],["2011-01-20",11.3798,11.63,11.199,11.2755,961700.0],["2011-01-21",11.345,11.4145,11.2546,11.2616,466000.0],["2011-01-24",11.2824,11.3658,11.1503,11.2685,423100.0],["2011-01-25",11.3867,12.1653,11.3797,12.1583,1692100.0],["2011-01-26",12.2417,12.6936,12.1166,12.346,1369400.0],["2011-01-27",12.2904,12.4712,12.1861,12.2487,713200.0],["2011-01-28",12.2348,12.3947,11.8872,11.9011,710000.0],["2011-01-31",12.0054,12.2487,11.8316,12.0332,617600.0],["2011-02-01",12.1792,12.5615,12.0402,12.4503,1033700.0],["2011-02-02",12.3947,12.6519,12.3738,12.492,473000.0],["2011-02-03",12.492,12.6797,12.4016,12.6171,432300.0],["2011-02-04",12.6519,12.6936,12.4642,12.5615,457600.0],["2011-02-07",12.638,13.0829,12.5546,12.9021,786600.0],["2011-02-08",12.9161,13.0134,12.7701,12.9439,318300.0],["2011-02-09",12.8674,12.9717,12.7562,12.916,448600.0],["2011-02-10",12.8048,12.9647,12.7075,12.8535,434000.0],["2011-02-11",12.7423,13.1246,12.7005,13.1037,334000.0],["2011-02-14",13.1107,13.1594,13.0134,13.1176,211600.0],["2011-02-15",13.0412,13.1941,12.8952,12.9578,334700.0],["2011-02-16",13.0273,13.1176,12.8743,12.9578,252200.0],["2011-02-17",12.9647,12.9647,12.7353,12.8743,305400.0],["2011-02-18",12.9717,13.1246,12.8604,13.062,387800.0],["2011-02-22",12.8604,13.0551,12.5129,12.5268,398900.0],["2011-02-23",12.5615,12.7284,12.2,12.2696,473500.0],["2011-02-24",12.2487,12.2904,11.8386,11.9984,838300.0],["2011-02-25",12.061,12.4019,12.0124,12.3601,538500.0],["2011-02-28",12.4158,12.541,12.2071,12.3254,462000.0],["2011-03-01",12.388,12.388,11.8106,11.8663,433900.0],["2011-03-02",11.8872,12.1654,11.7411,12.1236,648200.0],["2011-03-03",12.228,12.7705,12.228,12.4506,1046900.0],["2011-03-04",12.4227,12.4992,11.9984,12.3114,462400.0],["2011-03-07",12.374,12.374,11.9011,12.075,374100.0],["2011-03-08",12.1306,12.4088,12.1306,12.3462,581700.0],["2011-03-09",12.2767,12.4923,12.1862,12.3601,342200.0],["2011-03-10",12.1862,12.1932,11.8872,11.9567,459300.0],["2011-03-11",11.915,12.061,11.748,11.762,912300.0],["2011-03-14",11.6576,11.7272,11.2333,11.2681,1140800.0],["2011-03-15",11.0177,11.3029,10.9203,11.2264,634800.0],["2011-03-16",11.1916,11.1916,10.8369,10.8716,615900.0],["2011-03-17",11.0455,11.1151,10.9203,10.969,413600.0],["2011-03-18",11.1081,11.1846,10.9481,11.0594,980800.0],["2011-03-21",11.2681,11.4907,11.1568,11.4837,440000.0],["2011-03-22",11.4629,11.5324,11.122,11.1707,1828100.0],["2011-03-23",11.122,11.282,10.9551,11.2333,409000.0],["2011-03-24",11.3237,11.4768,11.1846,11.3933,389300.0],["2011-03-25",11.4142,11.7411,11.3516,11.595,742900.0],["2011-03-28",11.6089,11.6089,11.442,11.5046,438300.0],["2011-03-29",11.4768,11.7341,11.3655,11.6993,365800.0],["2011-03-30",11.748,11.8941,11.6576,11.8802,376100.0],["2011-03-31",11.7967,11.8941,11.6228,11.8593,316200.0],["2011-04-01",11.9637,12.2002,11.9428,12.1723,790300.0],["2011-04-04",12.2419,12.2558,11.9845,12.0332,604200.0],["2011-04-05",11.9706,12.0819,11.8732,11.9011,749200.0],["2011-04-06",12.0123,12.4088,11.9358,12.3671,412500.0],["2011-04-07",12.4019,12.6314,12.3671,12.4506,646800.0],["2011-04-08",12.5618,12.5618,11.915,11.9567,376900.0],["2011-04-11",11.9428,12.1236,11.8663,11.9984,332100.0],["2011-04-12",11.8941,12.0402,11.8663,11.8802,281100.0],["2011-04-13",11.9915,12.0193,11.6368,11.7272,507100.0],["2011-04-14",11.5811,11.7272,11.4976,11.6993,355300.0],["2011-04-15",11.7063,11.9289,11.5672,11.8732,549400.0],["2011-04-18",11.6924,11.7898,11.4976,11.6646,538200.0],["2011-04-19",11.7828,11.8245,11.6089,11.7967,387200.0],["2011-04-20",11.9845,12.0263,11.7759,11.8593,612000.0],["2011-04-21",11.9637,11.9984,11.5533,11.8802,671400.0],["2011-04-25",11.8385,11.9219,11.8037,11.8593,264900.0],["2011-04-26",11.8593,11.915,11.7202,11.762,907700.0],["2011-04-27",11.8037,11.9289,11.762,11.8802,440900.0],["2011-04-28",11.8593,12.0263,11.8315,11.9567,429500.0],["2011-04-29",12.0054,12.061,11.8385,11.8593,347000.0],["2011-05-02",11.9289,11.9915,11.8663,11.9428,384300.0],["2011-05-03",11.8802,12.1028,11.755,11.9011,273000.0],["2011-05-04",11.908,11.915,11.6089,11.6646,279900.0],["2011-05-05",11.5881,11.7341,11.4629,11.5394,230900.0],["2011-05-06",11.7341,11.7341,11.3794,11.4142,541300.0],["2011-05-09",11.3933,11.4142,11.129,11.4142,580500.0],["2011-05-10",11.4837,11.5602,11.2403,11.2751,934500.0],["2011-05-11",11.289,11.3307,11.1012,11.1081,465800.0],["2011-05-12",11.0664,11.1638,10.976,11.0664,407000.0],["2011-05-13",11.1012,11.1359,10.9273,10.9481,344800.0],["2011-05-16",10.9064,11.0247,10.7812,10.7951,350600.0],["2011-05-17",10.7464,10.9134,10.7117,10.8577,341000.0],["2011-05-18",10.8855,10.9064,10.7186,10.9064,514000.0],["2011-05-19",11.0107,11.1081,10.8786,11.0594,313400.0],["2011-05-20",10.969,11.1359,10.8855,10.8925,518200.0],["2011-05-23",10.7812,11.0316,10.7812,10.8855,469700.0],["2011-05-24",10.9203,10.9481,10.7325,10.8229,498000.0],["2011-05-25",10.7603,10.9829,10.7603,10.8577,247800.0],["2011-05-26",10.7882,10.9621,10.7812,10.9134,289500.0],["2011-05-27",10.9551,11.0178,10.8925,10.9899,202000.0],["2011-05-31",11.1361,11.3588,11.0386,11.3449,555000.0],["2011-06-01",11.2614,11.3588,10.8159,10.8298,763200.0],["2011-06-02",10.8229,10.969,10.7602,10.8438,272100.0],["2011-06-03",10.7463,10.802,10.5932,10.6141,387100.0],["2011-06-06",10.6141,10.7533,10.5654,10.5723,377500.0],["2011-06-07",10.6976,10.6976,10.5445,10.5445,336500.0],["2011-06-08",10.5097,10.5862,10.4401,10.461,481200.0],["2011-06-09",10.4749,10.5932,10.3635,10.5097,420300.0],["2011-06-10",10.3983,10.621,10.3009,10.5306,768600.0],["2011-06-13",10.5375,10.6071,10.3566,10.4192,347800.0],["2011-06-14",10.5514,10.7742,10.4401,10.6141,336300.0],["2011-06-15",10.4888,10.5306,10.273,10.3078,426600.0],["2011-06-16",10.3357,10.7463,10.3357,10.6071,426400.0],["2011-06-17",10.6906,11.0804,10.6071,10.9134,935400.0],["2011-06-20",10.8646,11.1918,10.8368,10.969,248200.0],["2011-06-21",11.0804,11.1639,11.0038,11.1082,319800.0],["2011-06-22",11.0247,11.1848,10.8646,10.8646,384400.0],["2011-06-23",10.7046,10.8925,10.5445,10.809,389800.0],["2011-06-24",10.8438,10.9969,10.628,10.976,674100.0],["2011-06-27",10.983,11.2614,10.9551,11.1987,361500.0],["2011-06-28",11.2266,11.3588,11.0456,11.2614,316600.0],["2011-06-29",11.3518,11.4354,11.1848,11.4075,291100.0],["2011-06-30",11.3936,11.5815,11.3518,11.4075,375100.0],["2011-07-01",11.4563,11.7138,11.4145,11.5955,355700.0],["2011-07-05",11.5885,11.679,11.324,11.4771,225800.0],["2011-07-06",11.4493,11.679,11.3727,11.679,304500.0],["2011-07-07",11.7555,11.8739,11.6511,11.8739,355600.0],["2011-07-08",11.7347,11.8251,11.5467,11.5815,274400.0],["2011-07-11",11.4562,11.498,11.2683,11.3031,302600.0],["2011-07-12",11.2753,11.6302,11.2753,11.4771,252900.0],["2011-07-13",11.5259,11.6651,11.4284,11.4493,224200.0],["2011-07-14",11.4841,11.5328,10.983,10.983,363000.0],["2011-07-15",11.0247,11.1291,10.8577,10.9203,271300.0],["2011-07-18",10.9134,11.0595,10.6837,10.7463,254900.0],["2011-07-19",10.8855,11.1082,10.7602,11.1082,300000.0],["2011-07-20",11.0595,11.2335,10.9412,11.15,280100.0],["2011-07-21",11.0108,11.2057,10.9482,10.983,500600.0],["2011-07-22",10.9342,10.969,10.6558,10.7185,363800.0],["2011-07-25",10.5793,10.635,10.4122,10.5514,452200.0],["2011-07-26",10.5584,10.5793,10.1965,10.2104,591400.0],["2011-07-27",10.2104,10.2452,9.8972,9.9111,719800.0],["2011-07-28",9.9668,10.0642,9.5701,9.6327,726600.0],["2011-07-29",9.5005,9.6745,9.3404,9.6466,783700.0],["2011-08-01",9.8902,9.939,9.5074,9.7023,667500.0],["2011-08-02",9.6884,9.7928,9.3822,9.3961,409800.0],["2011-08-03",9.4518,9.6954,9.2778,9.6118,363100.0],["2011-08-04",9.4657,9.5979,8.9019,8.9089,673100.0],["2011-08-05",8.9854,9.1455,8.5609,8.7697,734500.0],["2011-08-08",8.4704,8.888,7.3846,7.3846,1192400.0],["2011-08-09",7.5517,8.0041,6.967,7.8301,1505800.0],["2011-08-10",7.6073,7.7744,7.0853,7.1062,2445300.0],["2011-08-11",7.1549,8.1641,7.1341,7.9623,1591900.0],["2011-08-12",8.0597,8.1433,7.67,7.9484,1308300.0],["2011-08-15",8.2964,8.9645,8.2894,8.7488,1356400.0],["2011-08-16",8.5887,8.7905,8.3729,8.6513,1059500.0],["2011-08-17",8.7001,8.7975,8.4982,8.6444,534900.0],["2011-08-18",8.3173,8.4495,8.0041,8.0806,1091500.0],["2011-08-19",7.9693,8.3451,7.9623,8.0319,954500.0],["2011-08-22",8.2964,8.2964,7.8788,7.9484,474400.0],["2011-08-23",8.1502,8.5678,7.9901,8.5261,676200.0],["2011-08-24",8.54,8.8114,8.359,8.6444,525700.0],["2011-08-25",8.7627,9.2012,8.4147,8.4356,668200.0],["2011-08-26",8.4077,8.6792,8.1641,8.6026,436800.0],["2011-08-29",8.7418,9.1942,8.7279,9.1316,712100.0],["2011-08-30",9.0202,9.1525,8.8042,8.9366,482200.0],["2011-08-31",8.9923,9.1037,8.7833,8.9296,502100.0],["2011-09-01",8.9157,9.1734,8.5047,8.5744,515300.0],["2011-09-02",8.2609,8.4629,8.038,8.0659,754400.0],["2011-09-06",7.7316,8.038,7.6689,8.038,588800.0],["2011-09-07",8.2191,8.6719,8.1704,8.5535,576400.0],["2011-09-08",8.456,8.6231,8.1982,8.2052,479300.0],["2011-09-09",8.1425,8.2331,7.9127,7.9962,810800.0],["2011-09-12",7.836,8.2679,7.7803,8.1773,383700.0],["2011-09-13",8.2191,8.5047,8.1495,8.3515,497900.0],["2011-09-14",8.4768,8.6301,8.1634,8.442,374300.0],["2011-09-15",8.5744,8.6231,8.3793,8.6162,231600.0],["2011-09-16",8.6719,8.7903,8.2888,8.7764,967300.0],["2011-09-19",8.5395,8.7137,8.3375,8.5326,701800.0],["2011-09-20",8.5674,8.6858,8.3236,8.3306,365700.0],["2011-09-21",8.3236,8.3863,7.843,7.8709,670900.0],["2011-09-22",7.6758,8.0102,7.6619,7.9196,755600.0],["2011-09-23",7.9196,8.2261,7.8012,8.0589,553000.0],["2011-09-26",8.1495,8.3166,7.8082,8.2957,338200.0],["2011-09-27",8.4908,8.7485,8.1216,8.2888,615000.0],["2011-09-28",8.24,8.4002,7.7803,7.7942,429100.0],["2011-09-29",8.0659,8.3654,7.8012,8.3584,402500.0],["2011-09-30",8.1704,8.3306,7.9127,7.9266,473700.0],["2011-10-03",7.8012,8.0171,7.4181,7.446,722400.0],["2011-10-04",7.4042,8.2957,7.3903,8.2888,696800.0],["2011-10-05",8.2888,8.6162,8.0171,8.449,568600.0],["2011-10-06",8.4142,8.7764,8.2818,8.7555,562500.0],["2011-10-07",8.7833,8.8251,8.1773,8.2122,528600.0],["2011-10-10",8.4351,8.8321,8.4002,8.8112,549300.0],["2011-10-11",8.7067,9.0201,8.5953,8.9505,435200.0],["2011-10-12",9.055,9.2291,8.846,9.0619,781100.0],["2011-10-13",8.9784,9.0828,8.7624,9.0201,468200.0],["2011-10-14",9.1664,9.2361,8.8181,9.0968,350000.0],["2011-10-17",9.0271,9.1386,8.4699,8.5326,529000.0],["2011-10-18",8.6092,9.1107,8.5186,9.055,840300.0],["2011-10-19",9.0201,9.1595,8.8669,8.9087,409800.0],["2011-10-20",8.637,9.041,8.4142,8.7485,659200.0],["2011-10-21",8.9366,9.1664,8.6719,8.9296,1435400.0],["2011-10-24",8.9853,9.445,8.9087,9.4381,812800.0],["2011-10-25",9.3336,9.5217,9.1525,9.2291,612300.0],["2011-10-26",9.3893,9.6888,9.243,9.6052,780000.0],["2011-10-27",9.7933,10.6431,9.7933,10.462,983900.0],["2011-10-28",10.4272,10.6152,10.1625,10.2112,660200.0],["2011-10-31",9.9605,10.1694,9.7306,9.7445,525200.0],["2011-11-01",9.5565,9.7654,9.1943,9.2361,711000.0],["2011-11-02",9.4659,9.7863,9.3614,9.6749,507000.0],["2011-11-03",9.8699,9.9605,9.5216,9.8351,492100.0],["2011-11-04",9.6749,9.8072,9.5077,9.647,285800.0],["2011-11-07",9.6052,9.7376,9.3475,9.7028,453800.0],["2011-11-08",9.8281,9.9883,9.5425,9.9326,322400.0],["2011-11-09",9.5983,9.8212,9.1316,9.1595,591500.0],["2011-11-10",9.3475,9.4311,9.1455,9.2918,355200.0],["2011-11-11",9.445,9.6401,9.2988,9.5286,304900.0],["2011-11-14",9.445,9.4659,9.055,9.1943,334200.0],["2011-11-15",9.1107,9.4172,9.055,9.3684,312800.0],["2011-11-16",9.2221,9.4102,9.1037,9.1177,422500.0],["2011-11-17",9.1386,9.2221,8.8808,8.9226,573500.0],["2011-11-18",8.9435,9.0828,8.7206,8.9784,855300.0],["2011-11-21",8.7903,8.9366,8.5326,8.6719,468300.0],["2011-11-22",8.6579,8.7555,8.5535,8.7067,451500.0],["2011-11-23",8.651,8.9853,8.4351,8.456,583400.0],["2011-11-25",8.4142,8.6162,8.2888,8.2888,204100.0],["2011-11-28",8.6649,8.8599,8.5535,8.7346,517300.0],["2011-11-29",8.7485,8.8669,8.6231,8.6788,271600.0],["2011-11-30",9.048,9.6749,8.8182,9.661,859100.0],["2011-12-01",9.661,9.6958,9.4309,9.4797,421900.0],["2011-12-02",9.6261,9.877,9.5494,9.5982,301800.0],["2011-12-05",9.8282,10.0095,9.6958,9.891,325600.0],["2011-12-06",9.8701,10.2116,9.661,10.121,599100.0],["2011-12-07",10.0165,10.0862,9.64,9.9746,488600.0],["2011-12-08",9.8213,9.8561,9.3543,9.3821,503800.0],["2011-12-09",9.4518,9.7934,9.2427,9.7307,442400.0],["2011-12-12",9.5216,9.5773,9.2985,9.4309,349800.0],["2011-12-13",9.5634,9.6052,9.2009,9.3124,446900.0],["2011-12-14",9.2218,9.4867,9.2009,9.3055,432600.0],["2011-12-15",9.4937,9.5843,9.3543,9.5425,322200.0],["2011-12-16",9.5913,9.9049,9.4728,9.7237,1196200.0],["2011-12-19",9.7864,9.891,9.3961,9.5355,411400.0],["2011-12-20",9.7934,10.0792,9.7376,10.0513,458300.0],["2011-12-21",10.0513,10.2325,9.8422,10.2116,292500.0],["2011-12-22",10.2256,10.5392,10.1489,10.365,352800.0],["2011-12-23",10.4277,10.4904,10.2395,10.351,127700.0],["2011-12-27",10.2813,10.4974,10.1071,10.4626,219300.0],["2011-12-28",10.4556,10.4556,10.0862,10.1559,224800.0],["2011-12-29",10.2046,10.595,10.1071,10.588,304900.0],["2011-12-30",10.5392,10.5741,10.358,10.4068,364500.0],["2012-01-03",10.7274,10.7832,10.4556,10.7135,528600.0],["2012-01-04",10.588,10.7414,10.5044,10.6368,374600.0],["2012-01-05",10.5392,10.9714,10.3928,10.9365,515700.0],["2012-01-06",10.9435,10.9644,10.6368,10.7762,389900.0],["2012-01-09",10.7971,10.8877,10.5741,10.832,407400.0],["2012-01-10",10.9853,11.0411,10.5044,10.5323,666100.0],["2012-01-11",10.4626,10.9365,10.4626,10.9156,256200.0],["2012-01-12",10.9365,11.0272,10.7065,10.9993,213600.0],["2012-01-13",10.8877,11.1108,10.7274,11.0062,349400.0],["2012-01-17",11.0341,11.1387,10.8529,10.9087,279300.0],["2012-01-18",10.8459,11.1178,10.8459,11.1178,242700.0],["2012-01-19",11.1526,11.2363,10.9575,11.2293,316900.0],["2012-01-20",11.1875,11.4942,11.0899,11.4384,346200.0],["2012-01-23",11.4384,11.6266,11.1526,11.4105,484000.0],["2012-01-24",11.5708,11.5708,10.6298,11.1108,530100.0],["2012-01-25",11.0969,11.1526,10.9505,11.0829,494500.0],["2012-01-26",11.1178,11.2432,10.7762,10.9714,413000.0],["2012-01-27",10.8877,11.1944,10.8459,11.1457,248900.0],["2012-01-30",10.9853,11.1596,10.8599,11.0829,234300.0],["2012-01-31",11.1526,11.1526,10.9505,10.9714,286200.0],["2012-02-01",11.0899,11.5011,11.0062,11.4454,623700.0],["2012-02-02",11.4733,11.7451,11.299,11.6406,483700.0],["2012-02-03",11.8078,12.2191,11.8009,12.1145,601900.0],["2012-02-06",12.0797,12.1285,11.8497,11.8845,240900.0],["2012-02-07",11.8497,12.0657,11.7869,11.8288,208600.0],["2012-02-08",11.8497,12.0239,11.7172,11.9403,331600.0],["2012-02-09",11.9682,12.1842,11.8985,12.1564,366900.0],["2012-02-10",11.9821,12.3306,11.8148,12.0588,783800.0],["2012-02-13",12.2052,12.3167,11.9054,11.9682,376100.0],["2012-02-14",11.9124,11.9542,11.6893,11.8427,223900.0],["2012-02-15",11.9054,12.0309,11.6545,11.7242,249800.0],["2012-02-16",11.6406,12.0239,11.6127,11.8636,469800.0],["2012-02-17",11.8636,12.0518,11.8009,12.0309,333200.0],["2012-02-21",11.9054,11.9612,11.7172,11.78,282800.0],["2012-02-22",11.7033,11.766,11.4105,11.4175,339700.0],["2012-02-23",11.4733,11.8078,11.3408,11.766,227300.0],["2012-02-24",11.759,11.759,11.5011,11.5221,225700.0],["2012-02-27",11.4105,11.6684,11.3478,11.5569,216300.0],["2012-02-28",11.5848,11.6964,11.3686,11.4174,254200.0],["2012-02-29",11.4872,11.6545,11.3477,11.3965,572800.0],["2012-03-01",11.4662,11.7103,11.4662,11.4732,368600.0],["2012-03-02",11.4872,11.6267,11.3407,11.3686,398300.0],["2012-03-05",11.3337,11.529,11.2779,11.4383,180900.0],["2012-03-06",11.3128,11.3616,10.9292,10.992,329600.0],["2012-03-07",11.0757,11.2361,10.9641,11.1663,331600.0],["2012-03-08",11.2919,11.4035,11.0896,11.3756,247400.0],["2012-03-09",11.3825,11.7592,11.3616,11.6336,396900.0],["2012-03-12",11.8568,11.8568,11.529,11.6755,323000.0],["2012-03-13",11.7173,12.2265,11.6476,12.2195,567500.0],["2012-03-14",12.2334,12.3939,11.9475,12.1288,331600.0],["2012-03-15",12.1637,12.638,11.9893,12.5961,563100.0],["2012-03-16",12.624,12.6938,12.4218,12.5752,940500.0],["2012-03-19",12.5334,12.7635,12.4078,12.624,402100.0],["2012-03-20",12.4845,12.6868,12.4706,12.6031,308500.0],["2012-03-21",12.638,12.7077,12.4287,12.5333,235900.0],["2012-03-22",12.3729,12.4566,12.087,12.1707,408300.0],["2012-03-23",12.2055,12.3799,12.1149,12.366,217400.0],["2012-03-26",12.5124,12.7147,12.4078,12.6868,331200.0],["2012-03-27",12.6938,12.7356,12.4218,12.4357,305600.0],["2012-03-28",12.4497,12.5264,12.2544,12.4566,377400.0],["2012-03-29",12.3032,12.5543,12.0451,12.5194,379200.0],["2012-03-30",12.6031,12.6031,12.2753,12.345,358700.0],["2012-04-02",12.3171,12.5961,12.2334,12.5752,642000.0],["2012-04-03",12.5543,12.6798,12.3869,12.6659,520800.0],["2012-04-04",12.4497,12.5194,12.1707,12.3171,422000.0],["2012-04-05",12.1637,12.3729,12.1497,12.359,411800.0],["2012-04-09",12.0521,12.1358,11.8568,11.8777,357000.0],["2012-04-10",11.8917,11.9266,11.5639,11.5778,343400.0],["2012-04-11",11.7801,11.9266,11.7034,11.9056,380500.0],["2012-04-12",11.8987,12.1358,11.8568,12.08,248300.0],["2012-04-13",11.9684,12.0103,11.6894,11.7103,401300.0],["2012-04-16",11.8219,12.0172,11.6894,11.8708,270900.0],["2012-04-17",12.0591,12.4148,12.0591,12.2613,265100.0],["2012-04-18",12.3729,12.3729,11.9824,12.1916,551600.0],["2012-04-19",12.3102,12.4985,12.094,12.2125,501200.0],["2012-04-20",12.4427,12.5473,12.1637,12.2195,353900.0],["2012-04-23",11.9684,12.0312,11.8638,11.9824,411400.0],["2012-04-24",12.0242,12.2334,11.9963,12.1358,252100.0],["2012-04-25",12.3171,12.4566,12.1986,12.366,542600.0],["2012-04-26",12.3102,12.4357,12.2892,12.3032,227000.0],["2012-04-27",12.4008,12.4357,12.1846,12.366,416900.0],["2012-04-30",12.359,12.359,12.0033,12.0103,366300.0],["2012-05-01",11.9893,12.3102,11.9893,12.0103,826000.0],["2012-05-02",11.9266,12.1637,11.808,12.0661,380700.0],["2012-05-03",12.0242,12.1149,11.815,11.8498,393600.0],["2012-05-04",11.7452,11.801,11.5499,11.6127,465000.0],["2012-05-07",11.5709,11.8847,11.5709,11.794,285000.0],["2012-05-08",11.6755,11.794,11.5918,11.7592,307800.0],["2012-05-09",11.5778,11.6824,11.4383,11.6615,324000.0],["2012-05-10",11.794,11.9335,11.7104,11.8847,597000.0],["2012-05-11",11.7103,11.9335,11.6824,11.8498,530500.0],["2012-05-14",11.6476,11.7522,11.536,11.5918,367400.0],["2012-05-15",11.5778,11.7801,11.4244,11.5639,433700.0],["2012-05-16",11.6615,11.7661,11.3965,11.3965,286200.0],["2012-05-17",11.3965,11.4523,11.0757,11.0826,362200.0],["2012-05-18",11.0757,11.257,10.9013,10.9292,323900.0],["2012-05-21",10.978,11.4104,10.9362,11.4035,525100.0],["2012-05-22",11.4453,11.6406,11.3198,11.4104,344500.0],["2012-05-23",11.271,11.5709,11.1803,11.529,247000.0],["2012-05-24",11.529,11.7592,11.4174,11.7592,345000.0],["2012-05-25",11.7871,11.8708,11.5918,11.6336,261700.0],["2012-05-29",11.7313,11.8498,11.6755,11.815,228000.0],["2012-05-30",11.7033,11.7312,11.4381,11.4591,164400.0],["2012-05-31",11.4521,11.6963,11.2706,11.5707,409700.0],["2012-06-01",11.1729,11.3962,10.9217,10.9287,301400.0],["2012-06-04",10.9985,11.0194,10.6425,10.7193,273800.0],["2012-06-05",10.6356,10.8031,10.5379,10.5937,289900.0],["2012-06-06",10.7333,10.9357,10.6146,10.9357,243000.0],["2012-06-07",11.152,11.1799,10.8589,10.8728,282500.0],["2012-06-08",10.831,11.1101,10.7472,11.0194,222100.0],["2012-06-11",11.1659,11.1659,10.8379,10.8449,578700.0],["2012-06-12",10.9008,11.2567,10.831,11.2148,777700.0],["2012-06-13",11.159,11.473,11.159,11.2008,491000.0],["2012-06-14",11.2008,11.4032,11.1171,11.3055,265000.0],["2012-06-15",11.2985,11.5358,11.2567,11.5079,693900.0],["2012-06-18",11.4172,11.6893,11.3823,11.4381,304900.0],["2012-06-19",11.4939,11.6405,11.4381,11.5428,324000.0],["2012-06-20",11.5149,11.5428,11.3125,11.3753,351200.0],["2012-06-21",11.3404,11.3893,10.824,10.8449,505000.0],["2012-06-22",10.9775,11.1659,10.8659,11.0962,1369200.0],["2012-06-25",10.8589,10.9985,10.7472,10.9077,596500.0],["2012-06-26",10.9426,11.1311,10.8938,11.0194,416000.0],["2012-06-27",11.0543,11.3265,10.9775,11.3055,324700.0],["2012-06-28",11.145,11.3125,11.0543,11.3125,361800.0],["2012-06-29",11.6265,11.6545,11.3962,11.5219,441200.0],["2012-07-02",11.5707,11.6405,11.3683,11.6196,304200.0],["2012-07-03",11.6056,11.6545,11.5079,11.6056,181900.0],["2012-07-05",11.5637,11.7103,11.5358,11.6684,268900.0],["2012-07-06",11.5219,11.6405,11.5079,11.5358,226200.0],["2012-07-09",11.473,11.6126,11.2636,11.4242,247900.0],["2012-07-10",11.5498,11.6196,11.2357,11.3195,199300.0],["2012-07-11",11.3334,11.5288,11.2916,11.5219,240900.0],["2012-07-12",11.3962,11.4939,11.3613,11.4242,314700.0],["2012-07-13",11.4311,11.801,11.3474,11.7871,461900.0],["2012-07-16",11.7522,11.8429,11.6265,11.7591,393400.0],["2012-07-17",11.801,12.0034,11.6196,11.9406,437100.0],["2012-07-18",11.9894,12.0383,11.487,11.7312,464900.0],["2012-07-19",11.7522,11.7522,11.2218,11.2357,309200.0],["2012-07-20",11.1241,11.3334,11.0613,11.2497,331100.0],["2012-07-23",11.0264,11.0892,10.9845,11.0194,271500.0],["2012-07-24",11.0822,11.1031,10.9287,11.0194,314200.0],["2012-07-25",11.1101,11.2427,10.9705,11.152,234800.0],["2012-07-26",11.3683,11.4172,11.1311,11.2567,427000.0],["2012-07-27",11.3474,11.6475,11.152,11.5288,343600.0],["2012-07-30",11.5009,11.5777,11.3125,11.4172,499500.0],["2012-07-31",11.3962,11.5847,11.2985,11.2985,401500.0],["2012-08-01",11.3893,11.473,11.0333,11.0473,297700.0],["2012-08-02",10.9915,11.0892,10.831,10.9636,285700.0],["2012-08-03",11.1729,11.6265,11.0473,11.5428,562300.0],["2012-08-06",11.5777,11.7033,11.5288,11.6126,353400.0],["2012-08-07",11.6754,11.8638,11.5358,11.6963,319900.0],["2012-08-08",11.6056,11.7103,11.5079,11.5428,254900.0],["2012-08-09",11.487,11.6056,11.4172,11.5149,239800.0],["2012-08-10",11.4939,11.5079,11.3683,11.48,244900.0],["2012-08-13",11.4451,11.473,11.2567,11.473,215100.0],["2012-08-14",11.5358,11.5916,11.4242,11.466,210400.0],["2012-08-15",11.4172,11.487,11.3683,11.3753,413100.0],["2012-08-16",11.3893,11.5219,11.2916,11.5149,315000.0],["2012-08-17",11.5149,11.6405,11.4591,11.6335,204900.0],["2012-08-20",11.6126,11.7731,11.4939,11.6684,258500.0],["2012-08-21",11.7382,11.8917,11.3404,11.6196,688100.0],["2012-08-22",11.6126,11.7312,11.487,11.5428,144800.0],["2012-08-23",11.5428,11.5707,11.2427,11.2776,199700.0],["2012-08-24",11.2218,11.3753,11.1729,11.2776,188100.0],["2012-08-27",11.3683,11.4032,11.2288,11.2776,178900.0],["2012-08-28",11.2846,11.4242,11.2148,11.2985,217900.0],["2012-08-29",11.3334,11.5568,11.3055,11.5079,278700.0],["2012-08-30",11.4451,11.5219,11.3054,11.4381,150600.0],["2012-08-31",11.5428,11.5847,11.3194,11.4311,196600.0],["2012-09-04",11.4101,11.7593,11.3124,11.6825,322500.0],["2012-09-05",11.7593,11.7733,11.473,11.6406,372200.0],["2012-09-06",11.7244,12.0316,11.7244,11.9897,446100.0],["2012-09-07",12.0665,12.29,11.9827,12.1713,290800.0],["2012-09-10",12.1573,12.276,12.0805,12.0805,267000.0],["2012-09-11",12.0526,12.2341,12.0526,12.1364,313800.0],["2012-09-12",12.2271,12.269,12.0945,12.2132,263500.0],["2012-09-13",12.2202,12.5693,12.1294,12.4925,399400.0],["2012-09-14",12.4995,12.7997,12.3319,12.6671,648400.0],["2012-09-17",12.5833,12.6112,12.2271,12.2621,261200.0],["2012-09-18",12.2062,12.4366,12.2062,12.4017,426500.0],["2012-09-19",12.4017,12.5553,12.269,12.3528,264300.0],["2012-09-20",12.2202,12.3459,12.1224,12.2202,176600.0],["2012-09-21",12.3668,12.4017,12.1643,12.2551,1732400.0],["2012-09-24",12.1643,12.3878,12.1294,12.3109,227200.0],["2012-09-25",12.3878,12.5204,12.2271,12.2411,333400.0],["2012-09-26",12.2481,12.4087,12.0805,12.1433,335800.0],["2012-09-27",12.1853,12.3249,12.1015,12.2411,184700.0],["2012-09-28",12.1573,12.2202,12.0316,12.0526,209000.0],["2012-10-01",12.1503,12.1853,11.8431,12.0246,345700.0],["2012-10-02",12.1084,12.1434,11.864,12.0735,157700.0],["2012-10-03",12.0945,12.1364,11.8989,11.9827,191100.0],["2012-10-04",12.0526,12.4087,12.0456,12.3947,240000.0],["2012-10-05",12.4576,12.5693,12.3598,12.4017,262200.0],["2012-10-08",12.297,12.3878,12.2271,12.269,105400.0],["2012-10-09",12.2481,12.29,12.0386,12.1713,174500.0],["2012-10-10",12.1922,12.283,12.1154,12.2271,113600.0],["2012-10-11",12.3249,12.4506,12.1992,12.283,127300.0],["2012-10-12",12.1922,12.1922,11.8501,11.871,182800.0],["2012-10-15",11.9548,12.0735,11.864,11.9548,136600.0],["2012-10-16",12.0596,12.1364,11.7034,11.8151,308300.0],["2012-10-17",12.5693,13.3724,12.3528,13.1768,1282100.0],["2012-10-18",13.1978,13.4282,12.9464,12.9604,686000.0],["2012-10-19",12.9115,13.0162,12.5903,12.6461,476100.0],["2012-10-22",12.6391,12.681,12.5134,12.6531,526200.0],["2012-10-23",12.4925,12.695,12.3109,12.6112,421400.0],["2012-10-24",12.695,12.7997,12.5414,12.5972,250500.0],["2012-10-25",12.6741,12.7928,12.4925,12.6252,300400.0],["2012-10-26",12.6042,12.6741,12.4366,12.4785,178300.0],["2012-10-31",12.4646,12.4925,12.1434,12.3459,211700.0],["2012-11-01",12.4017,12.7998,12.3598,12.7509,440900.0],["2012-11-02",12.702,12.7578,12.2481,12.2481,334300.0],["2012-11-05",12.269,12.3947,12.1154,12.3319,134100.0],["2012-11-06",12.4227,12.6112,12.4157,12.4715,167000.0],["2012-11-07",12.2621,12.3878,11.9688,11.9827,358600.0],["2012-11-08",11.9827,12.1503,11.7174,11.7174,224900.0],["2012-11-09",11.6476,12.0246,11.6476,11.871,198200.0],["2012-11-12",11.9618,12.1015,11.9408,12.0386,313700.0],["2012-11-13",11.9199,12.1573,11.9199,11.9478,328300.0],["2012-11-14",11.9758,12.1224,11.7663,11.7872,423600.0],["2012-11-15",11.8012,11.8012,11.5707,11.5987,239500.0],["2012-11-16",11.5777,11.7523,11.4381,11.7314,237000.0],["2012-11-19",11.871,11.9478,11.6895,11.9478,207800.0],["2012-11-20",11.878,12.1294,11.7453,12.1294,225400.0],["2012-11-21",12.1713,12.1922,12.0526,12.1783,127400.0],["2012-11-23",12.2551,12.5065,12.1434,12.5065,151900.0],["2012-11-26",12.4297,12.4785,12.3249,12.4646,166300.0],["2012-11-27",12.4297,12.4785,12.3179,12.3459,271300.0],["2012-11-28",12.2411,12.4157,12.1434,12.3808,235300.0],["2012-11-29",12.5345,12.6183,12.3738,12.5904,307600.0],["2012-11-30",12.5904,12.6463,12.4506,12.5065,275600.0],["2012-12-03",12.5904,12.6463,12.3319,12.3878,162400.0],["2012-12-04",12.4087,12.4995,12.283,12.4576,180900.0],["2012-12-05",12.5065,12.5485,12.3039,12.4087,149500.0],["2012-12-06",12.4017,12.5275,12.3528,12.4367,136100.0],["2012-12-07",12.4786,12.4786,12.3319,12.3947,87600.0],["2012-12-10",12.4227,12.5135,12.2969,12.4297,213800.0],["2012-12-11",12.5624,12.7022,12.3109,12.6183,549300.0],["2012-12-12",12.6463,12.8559,12.5485,12.6183,672300.0],["2012-12-13",12.6253,12.7301,12.4367,12.4506,248300.0],["2012-12-14",12.4506,12.6882,12.4157,12.4926,384700.0],["2012-12-17",12.5694,12.9257,12.5205,12.8559,508500.0],["2012-12-18",12.8489,13.1284,12.814,13.0375,464800.0],["2012-12-19",13.0306,13.1913,12.9467,13.1773,367200.0],["2012-12-20",13.1493,13.3939,13.1004,13.3519,429200.0],["2012-12-21",13.1773,13.848,12.9816,13.848,3265000.0],["2012-12-24",13.8899,13.9598,13.5336,13.5616,300500.0],["2012-12-26",13.6314,13.6733,13.4498,13.4777,310000.0],["2012-12-27",13.4637,13.6105,13.1493,13.3869,372500.0],["2012-12-28",13.31,13.4917,13.2262,13.3589,258600.0],["2012-12-31",13.3659,13.6594,13.317,13.6454,373200.0],["2013-01-02",13.9738,14.0436,13.7921,13.9598,685200.0],["2013-01-03",13.5546,13.7712,13.5196,13.6594,682200.0],["2013-01-04",13.7432,13.9039,13.6803,13.7991,442100.0],["2013-01-07",13.6594,13.862,13.5895,13.7781,210400.0],["2013-01-08",13.7223,13.7851,13.5825,13.6454,265500.0],["2013-01-09",13.7223,13.9528,13.6943,13.8201,264000.0],["2013-01-10",13.9039,13.9319,13.7362,13.841,177300.0],["2013-01-11",13.5825,13.6594,13.3869,13.4428,322100.0],["2013-01-14",13.4288,13.4987,13.2402,13.4009,476600.0],["2013-01-15",13.338,13.6943,13.2891,13.6664,264700.0],["2013-01-16",13.6244,13.7712,13.5825,13.7153,225500.0],["2013-01-17",13.7502,13.9039,13.6454,13.8131,279200.0],["2013-01-18",13.7851,13.869,13.6175,13.6873,477400.0],["2013-01-22",13.7153,13.9528,13.7083,13.9528,477600.0],["2013-01-23",13.9458,13.9598,13.7921,13.8201,219900.0],["2013-01-24",13.7153,13.7781,13.1354,13.317,789200.0],["2013-01-25",13.4078,13.4917,13.2961,13.4568,412200.0],["2013-01-28",13.4568,13.6594,13.324,13.6105,253800.0],["2013-01-29",13.5616,13.6803,13.4847,13.6244,271000.0],["2013-01-30",13.5685,13.6803,13.5406,13.5965,277800.0],["2013-01-31",13.5895,13.7292,13.5336,13.5616,283600.0],["2013-02-01",13.6733,13.834,13.5895,13.7572,287100.0],["2013-02-04",13.6384,13.7083,13.4498,13.5965,226200.0],["2013-02-05",13.6664,13.869,13.6244,13.7432,358700.0],["2013-02-06",13.6664,13.7712,13.6454,13.7292,191700.0],["2013-02-07",13.7292,13.8271,13.6035,13.7921,120900.0],["2013-02-08",13.7921,13.9388,13.7642,13.869,225000.0],["2013-02-11",13.8201,13.9388,13.7362,13.883,204900.0],["2013-02-12",13.9668,14.0646,13.876,14.0157,249200.0],["2013-02-13",14.0576,14.1904,13.9388,14.1764,244000.0],["2013-02-14",14.0786,14.1485,14.0367,14.0506,126600.0],["2013-02-15",14.1694,14.1764,14.0436,14.0716,224900.0],["2013-02-19",14.0716,14.2253,14.0716,14.1974,214500.0],["2013-02-20",14.2463,14.2463,13.7781,13.7921,328200.0],["2013-02-21",13.8201,13.883,13.5616,13.5895,298200.0],["2013-02-22",13.7013,13.862,13.6384,13.8271,388100.0],["2013-02-25",13.9458,13.9458,13.4288,13.4637,382000.0],["2013-02-26",13.5825,13.7083,13.3799,13.5965,180800.0],["2013-02-27",13.6105,13.7502,13.5755,13.6664,189600.0],["2013-02-28",13.6174,13.7922,13.5965,13.6244,233600.0],["2013-03-01",13.4636,13.6943,13.3308,13.5126,443200.0],["2013-03-04",13.4846,13.7223,13.4846,13.7083,207800.0],["2013-03-05",13.7572,14.0229,13.7572,13.8901,309800.0],["2013-03-06",13.953,13.9739,13.7642,13.8271,337400.0],["2013-03-07",13.8062,13.9739,13.7502,13.946,207900.0],["2013-03-08",14.0578,14.0858,13.953,14.0159,222300.0],["2013-03-11",13.953,14.0508,13.946,14.0369,152600.0],["2013-03-12",13.9879,14.1557,13.9879,14.0858,160300.0],["2013-03-13",14.1068,14.3165,14.0508,14.2536,159400.0],["2013-03-14",14.2815,14.4353,14.2605,14.3794,235500.0],["2013-03-15",14.4004,14.4703,14.2955,14.3864,878600.0],["2013-03-18",14.1697,14.3584,14.0858,14.1487,188200.0],["2013-03-19",14.2326,14.3444,14.0648,14.2326,165200.0],["2013-03-20",14.3514,14.5052,14.2675,14.4423,273400.0],["2013-03-21",14.3025,14.3514,14.0229,14.0578,253900.0],["2013-03-22",14.0788,14.1347,14.0089,14.0648,176500.0],["2013-03-25",14.0928,14.1487,13.918,13.9949,238400.0],["2013-03-26",14.0998,14.0998,13.932,14.0438,132400.0],["2013-03-27",13.911,14.1207,13.8691,14.0928,184400.0],["2013-03-28",14.1347,14.1487,14.0159,14.0648,223100.0],["2013-04-01",14.0019,14.0718,13.6174,13.7083,320700.0],["2013-04-02",13.7642,13.8202,13.4986,13.5126,218200.0],["2013-04-03",13.5685,13.5685,13.2749,13.2819,305900.0],["2013-04-04",13.3448,13.5056,13.2889,13.4846,194100.0],["2013-04-05",13.2819,13.4846,13.219,13.3168,279600.0],["2013-04-08",13.3867,13.4706,13.191,13.4566,154600.0],["2013-04-09",13.5265,13.5265,13.3168,13.3867,198500.0],["2013-04-10",13.4706,13.6664,13.4147,13.6244,170900.0],["2013-04-11",13.6454,13.6803,13.4636,13.5615,174100.0],["2013-04-12",13.4357,13.6803,13.3238,13.4287,196600.0],["2013-04-15",13.3867,13.4566,12.8625,12.8625,482800.0],["2013-04-16",13.0232,13.1281,12.8694,13.0792,299400.0],["2013-04-17",12.9184,13.163,12.492,12.8415,625800.0],["2013-04-18",13.1001,13.198,12.8834,13.1421,573900.0],["2013-04-19",13.1421,13.219,12.9883,13.219,353600.0],["2013-04-22",13.2679,13.2749,12.9603,13.2329,345200.0],["2013-04-23",13.3308,13.4916,13.2889,13.4706,274200.0],["2013-04-24",13.4776,13.6174,13.3588,13.5545,202500.0],["2013-04-25",13.5615,13.8132,13.4357,13.7223,408800.0],["2013-04-26",13.6943,13.6943,13.4916,13.5965,301700.0],["2013-04-29",13.6664,13.7083,13.5405,13.6524,131100.0],["2013-04-30",13.6803,13.7782,13.5685,13.7782,301300.0],["2013-05-01",13.7433,13.7782,13.184,13.219,436000.0],["2013-05-02",13.2609,13.6384,13.212,13.6104,379600.0],["2013-05-03",13.8202,13.946,13.7153,13.8202,220600.0],["2013-05-06",13.7922,14.1068,13.6943,13.9879,194400.0],["2013-05-07",13.9809,14.3514,13.911,14.3444,256000.0],["2013-05-08",14.3235,14.3235,13.9809,14.0578,345500.0],["2013-05-09",14.0229,14.0648,13.8901,13.911,120400.0],["2013-05-10",13.9739,14.0578,13.904,14.0019,135900.0],["2013-05-13",13.9879,14.1627,13.904,14.1138,175000.0],["2013-05-14",14.0928,14.3235,14.0928,14.3095,174000.0],["2013-05-15",14.3025,14.4842,14.2256,14.3305,206900.0],["2013-05-16",14.3025,14.3934,14.1837,14.2606,152400.0],["2013-05-17",14.3095,14.4423,14.3025,14.4213,224300.0],["2013-05-20",14.3444,14.5472,14.3444,14.5402,219000.0],["2013-05-21",14.5192,14.68,14.4283,14.631,158700.0],["2013-05-22",14.6101,14.7149,14.0648,14.0998,332300.0],["2013-05-23",13.967,14.1557,13.7992,14.1347,429800.0],["2013-05-24",14.0648,14.2675,13.925,14.2396,139500.0],["2013-05-28",14.4074,14.7219,14.3654,14.5542,163800.0],["2013-05-29",14.4073,14.624,14.3444,14.4633,96700.0],["2013-05-30",14.4912,14.7011,14.3514,14.6801,125000.0],["2013-05-31",14.5612,14.6521,14.1765,14.1905,345000.0],["2013-06-03",14.2325,14.4283,13.9947,14.3863,389400.0],["2013-06-04",14.3793,14.5192,13.8478,13.9947,376800.0],["2013-06-05",14.0017,14.0017,13.5261,13.589,345200.0],["2013-06-06",13.603,14.1625,13.4911,14.1136,352500.0],["2013-06-07",14.2605,14.2605,14.0786,14.1695,150000.0],["2013-06-10",14.2045,14.3793,14.1206,14.3723,111700.0],["2013-06-11",14.1485,14.3094,14.0227,14.0856,99500.0],["2013-06-12",14.1695,14.2115,13.7639,13.8338,135000.0],["2013-06-13",13.7989,14.1555,13.7709,14.1206,108000.0],["2013-06-14",14.0576,14.1206,13.68,13.7149,165900.0],["2013-06-17",13.8688,13.8968,13.5681,13.7009,225200.0],["2013-06-18",13.7569,14.0227,13.4981,13.9737,284100.0],["2013-06-19",13.9597,13.9877,13.673,13.8058,179200.0],["2013-06-20",13.5681,13.9317,13.5681,13.631,222700.0],["2013-06-21",13.7079,13.9108,13.5471,13.7849,1318700.0],["2013-06-24",13.645,13.8478,13.596,13.596,277800.0],["2013-06-25",13.7429,14.0227,13.4841,13.9737,311300.0],["2013-06-26",14.1066,14.1555,13.8058,13.9387,208800.0],["2013-06-27",14.0087,14.3304,14.0087,14.3094,198100.0],["2013-06-28",14.2535,14.3374,14.1136,14.2325,479100.0],["2013-07-01",14.2744,14.8759,14.2744,14.722,261700.0],["2013-07-02",14.6871,15.0857,14.6031,15.0368,275800.0],["2013-07-03",14.9948,15.3305,14.827,15.2326,171300.0],["2013-07-05",15.3865,15.7711,15.3375,15.7571,243700.0],["2013-07-08",15.7921,15.911,15.6942,15.7082,213900.0],["2013-07-09",15.855,15.953,15.6452,15.946,228000.0],["2013-07-10",15.96,16.0229,15.8271,15.869,183400.0],["2013-07-11",16.0719,16.0719,15.6802,15.7152,250000.0],["2013-07-12",15.7361,15.9879,15.6942,15.925,122800.0],["2013-07-15",15.9809,16.1348,15.939,16.0789,231000.0],["2013-07-16",16.1348,16.1628,15.5403,15.911,177800.0],["2013-07-17",16.0509,16.0509,15.7781,15.904,194200.0],["2013-07-18",15.911,16.1558,15.6942,16.1278,348000.0],["2013-07-19",16.1208,16.2397,15.967,16.1908,279500.0],["2013-07-22",16.1068,16.7013,16.1068,16.6384,287000.0],["2013-07-23",16.7573,16.8831,16.4215,16.8692,317500.0],["2013-07-24",16.995,17.044,16.7852,16.8412,276000.0],["2013-07-25",16.7503,16.8971,16.6873,16.7852,520800.0],["2013-07-26",16.7153,16.8761,16.6314,16.7503,179500.0],["2013-07-29",16.7083,16.7642,16.4915,16.5195,251700.0],["2013-07-30",16.5404,16.7083,16.4495,16.5195,214600.0],["2013-07-31",16.5474,16.8692,16.5265,16.6174,293000.0],["2013-08-01",16.8831,17.3727,16.7293,17.2468,543600.0],["2013-08-02",17.1069,17.3377,17.002,17.2608,337000.0],["2013-08-05",17.2538,17.3797,17.086,17.2538,123600.0],["2013-08-06",17.2119,17.2328,16.9671,17.051,135500.0],["2013-08-07",17.016,17.065,16.7922,16.8831,179300.0],["2013-08-08",17.058,17.1769,16.9251,16.9741,142100.0],["2013-08-09",16.9671,17.1909,16.7712,16.7852,228300.0],["2013-08-12",16.6314,17.044,16.6314,17.037,126600.0],["2013-08-13",16.6943,16.8622,16.5824,16.7013,289900.0],["2013-08-14",16.6593,16.8622,16.5474,16.5964,199400.0],["2013-08-15",16.3656,16.5404,16.1418,16.2397,330900.0],["2013-08-16",16.1488,16.5544,16.0858,16.3936,286800.0],["2013-08-19",16.4146,16.5125,16.1838,16.1908,132700.0],["2013-08-20",16.2257,16.6314,16.2257,16.6174,189800.0],["2013-08-21",16.5195,16.7083,16.3796,16.4635,176500.0],["2013-08-22",16.5335,16.8901,16.5335,16.7433,133900.0],["2013-08-23",16.7503,16.8202,16.4705,16.6663,147800.0],["2013-08-26",16.7293,16.7712,16.4635,16.4915,94900.0],["2013-08-27",16.3796,16.3796,15.7082,15.7082,210800.0],["2013-08-28",15.7431,16.0369,15.7431,15.855,126500.0],["2013-08-29",15.8201,16.0999,15.8061,15.953,110800.0],["2013-08-30",15.932,15.995,15.3933,15.4072,265600.0],["2013-09-03",15.6871,15.918,15.0014,15.2463,558000.0],["2013-09-04",15.2603,15.5822,15.2603,15.4002,268600.0],["2013-09-05",15.4422,15.6312,15.3933,15.5612,248500.0],["2013-09-06",15.6871,15.6871,15.0854,15.4002,250900.0],["2013-09-09",15.4282,15.6312,15.3303,15.5962,192400.0],["2013-09-10",15.7221,15.918,15.6311,15.918,226800.0],["2013-09-11",15.89,15.953,15.7081,15.8131,167400.0],["2013-09-12",15.869,15.869,15.6032,15.6241,150900.0],["2013-09-13",15.6871,15.7151,15.4702,15.6731,91000.0],["2013-09-16",15.918,15.918,15.6241,15.7221,117500.0],["2013-09-17",15.6801,16.1769,15.5962,16.1699,276300.0],["2013-09-18",16.1419,16.4428,16.023,16.1069,283300.0],["2013-09-19",16.1909,16.1909,15.4912,15.6801,156400.0],["2013-09-20",15.7151,16.016,15.6801,15.89,608400.0],["2013-09-23",15.841,15.883,15.6102,15.7711,163900.0],["2013-09-24",15.7851,16.1769,15.5822,16.023,178000.0],["2013-09-25",16.037,16.2749,15.8061,16.009,139200.0],["2013-09-26",16.051,16.1349,15.8411,16.03,121300.0],["2013-09-27",15.869,16.2679,15.869,16.1839,167000.0],["2013-09-30",15.981,16.3938,15.862,16.3518,291900.0],["2013-10-01",16.3938,16.8486,16.3518,16.7926,614400.0],["2013-10-02",16.6527,16.7716,16.4218,16.6527,231000.0],["2013-10-03",16.6527,16.6527,16.1909,16.3448,275500.0],["2013-10-04",16.3098,16.5268,16.2749,16.4708,183400.0],["2013-10-07",16.2749,16.3868,16.1139,16.1349,234400.0],["2013-10-08",16.1559,16.1909,15.981,16.065,172300.0],["2013-10-09",16.1699,16.3798,15.988,16.058,245500.0],["2013-10-10",16.2959,16.5058,16.2259,16.4848,284000.0],["2013-10-11",16.3938,16.8136,16.2119,16.7996,325000.0],["2013-10-14",16.6457,16.9676,16.6317,16.9186,301300.0],["2013-10-15",16.8276,16.8906,16.6247,16.7367,232800.0],["2013-10-16",16.8976,17.1215,16.7856,17.0585,210300.0],["2013-10-17",16.9396,17.1355,16.8486,17.0655,226600.0],["2013-10-18",17.2055,17.2754,16.9955,17.2754,401500.0],["2013-10-21",17.2614,17.4014,17.1565,17.3594,290700.0],["2013-10-22",17.4923,18.0731,17.3524,17.9541,459100.0],["2013-10-23",17.9261,18.1011,17.7792,17.9541,263300.0],["2013-10-24",18.0311,18.0801,17.8422,17.9191,166200.0],["2013-10-25",17.9891,18.0381,17.7442,17.8842,218100.0],["2013-10-28",17.9191,18.0171,17.7022,18.0031,305300.0],["2013-10-29",18.0101,18.0241,17.5413,17.5763,499900.0],["2013-10-30",17.6533,17.7372,17.3944,17.5413,262800.0],["2013-10-31",17.5063,17.5553,17.2265,17.2334,294700.0],["2013-11-01",17.1845,17.3104,16.9186,17.1495,368500.0],["2013-11-04",17.2334,17.3804,17.0585,17.3174,227800.0],["2013-11-05",17.2614,17.5343,17.1355,17.3384,191500.0],["2013-11-06",17.4923,17.6323,17.2754,17.4713,162300.0],["2013-11-07",17.5273,17.6463,16.9816,16.9886,208500.0],["2013-11-08",16.9885,17.8772,16.9885,17.8702,320500.0],["2013-11-11",17.8772,17.8772,17.4853,17.6603,200100.0],["2013-11-12",17.5623,17.5763,17.2544,17.3804,90900.0],["2013-11-13",17.2964,17.6393,17.2125,17.6393,167100.0],["2013-11-14",17.6043,17.7582,17.5273,17.6952,196100.0],["2013-11-15",17.6812,17.7512,17.4853,17.7092,269000.0],["2013-11-18",17.7372,18.0101,17.6323,17.7162,196400.0],["2013-11-19",17.7232,17.8072,17.5133,17.6603,277900.0],["2013-11-20",17.7022,17.7932,17.5133,17.6812,95700.0],["2013-11-21",17.7862,18.192,17.7232,18.164,196200.0],["2013-11-22",18.178,18.4649,18.0591,18.4159,185700.0],["2013-11-25",18.4789,18.7448,18.4789,18.5629,216400.0],["2013-11-26",18.8987,19.0526,18.7168,19.0107,363700.0],["2013-11-27",19.0808,19.3401,18.9195,19.3401,239600.0],["2013-11-29",19.4733,19.5014,19.1298,19.3682,176500.0],["2013-12-02",19.3261,19.5855,19.0107,19.0597,318100.0],["2013-12-03",18.9546,18.9756,18.4008,18.506,296600.0],["2013-12-04",18.2256,18.506,18.0924,18.2606,444000.0],["2013-12-05",18.1485,18.3237,18.1485,18.2746,307400.0],["2013-12-06",18.4148,18.6111,18.3658,18.4639,334200.0],["2013-12-09",18.4639,18.548,18.2886,18.3237,386200.0],["2013-12-10",18.2326,18.3517,18.0013,18.0503,304900.0],["2013-12-11",18.1414,18.1835,17.5807,17.6227,371100.0],["2013-12-12",17.6578,17.854,17.5736,17.7068,403500.0],["2013-12-13",17.7909,17.9101,17.5246,17.6858,274600.0],["2013-12-16",17.819,18.0994,17.6998,18.0713,344300.0],["2013-12-17",18.0854,18.0854,17.7559,17.9382,206900.0],["2013-12-18",18.0223,18.4008,17.833,18.4008,304600.0],["2013-12-19",18.3868,18.541,18.0573,18.1274,264900.0],["2013-12-20",18.1975,18.6041,18.0784,18.52,991300.0],["2013-12-23",18.6391,18.9546,18.3658,18.9265,373200.0],["2013-12-24",18.8985,19.1088,18.8985,18.9265,94700.0],["2013-12-26",19.0037,19.0667,18.8494,18.8775,335300.0],["2013-12-27",18.9826,19.0948,18.7934,18.9055,161200.0],["2013-12-30",18.8424,19.0107,18.7443,18.8705,284400.0],["2013-12-31",18.8985,19.0037,18.7233,18.7373,192700.0],["2014-01-02",18.7233,18.7233,18.2256,18.3237,362400.0],["2014-01-03",18.3517,18.527,18.1625,18.3237,346600.0],["2014-01-06",18.3868,18.534,18.1274,18.1625,352700.0],["2014-01-07",18.3097,18.5831,18.1905,18.3728,277600.0],["2014-01-08",18.3027,18.4639,18.2326,18.4499,223200.0],["2014-01-09",18.541,18.6041,18.3307,18.4849,204600.0],["2014-01-10",18.4779,18.4779,18.1555,18.3658,214800.0],["2014-01-13",18.2676,18.548,18.0153,18.1695,329300.0],["2014-01-14",18.3027,18.513,18.1625,18.3027,415000.0],["2014-01-15",18.4218,18.5831,18.1414,18.2957,654100.0],["2014-01-16",18.2186,18.3447,17.7489,17.7769,514300.0],["2014-01-17",17.805,18.0083,17.791,17.8611,347800.0],["2014-01-21",18.0363,18.2396,17.8751,18.1975,425400.0],["2014-01-22",18.1835,18.2816,18.1134,18.1835,302700.0],["2014-01-23",18.1835,18.1835,17.4825,17.5877,598400.0],["2014-01-24",17.5035,17.7068,16.8236,17.146,811600.0],["2014-01-27",17.2091,17.2091,16.6063,16.6273,379500.0],["2014-01-28",16.7044,16.7255,16.41,16.5362,473200.0],["2014-01-29",16.3189,16.4451,16.0455,16.1086,471400.0],["2014-01-30",16.7395,16.8096,16.396,16.7114,608100.0],["2014-01-31",16.4801,16.7044,16.3189,16.4731,605300.0],["2014-02-03",16.396,16.5292,15.9123,15.9544,1226800.0],["2014-02-04",16.4521,16.8026,16.2137,16.41,835600.0],["2014-02-05",16.2909,16.424,16.0876,16.3539,515700.0],["2014-02-06",16.368,16.5011,16.2278,16.4801,399800.0],["2014-02-07",16.5362,16.7395,16.3329,16.5502,411700.0],["2014-02-10",16.5292,16.6764,16.3399,16.368,387000.0],["2014-02-11",16.3259,16.5993,16.2768,16.5502,310400.0],["2014-02-12",16.5362,16.9287,16.4731,16.7605,504600.0],["2014-02-13",16.5783,16.9568,16.4941,16.9287,419000.0],["2014-02-14",16.8727,17.0339,16.8026,17.0129,246000.0],["2014-02-18",16.9918,17.2512,16.9077,17.139,282400.0],["2014-02-19",17.0269,17.1811,16.7114,16.7535,643500.0],["2014-02-20",16.7815,16.9498,16.4731,16.6554,538500.0],["2014-02-21",16.7465,17.0619,16.7044,16.9007,423500.0],["2014-02-24",16.8867,17.3774,16.7956,17.3493,332700.0],["2014-02-25",17.3634,17.5035,17.1531,17.2232,371600.0],["2014-02-26",17.3073,17.4895,17.1881,17.3633,197300.0],["2014-02-27",17.3353,17.7286,17.2088,17.7286,300600.0],["2014-02-28",17.8059,18.0728,17.6584,17.848,505300.0],["2014-03-03",17.6303,17.9674,17.3634,17.553,338300.0],["2014-03-04",17.841,18.4802,17.841,18.1219,597900.0],["2014-03-05",18.0658,18.2414,17.6794,17.7637,479100.0],["2014-03-06",17.7988,18.0096,17.7778,17.848,519700.0],["2014-03-07",17.9885,18.2203,17.8972,18.129,334300.0],["2014-03-10",18.0306,18.2343,17.9955,18.1079,163300.0],["2014-03-11",18.1079,18.1079,17.7848,18.0096,218600.0],["2014-03-12",17.8761,18.1922,17.6654,18.15,294900.0],["2014-03-13",18.136,18.2484,17.8621,17.9463,233300.0],["2014-03-14",17.841,18.0166,17.6724,17.8691,299400.0],["2014-03-17",18.0377,18.2835,18.0377,18.1711,327100.0],["2014-03-18",18.2343,18.4029,18.1571,18.2765,258900.0],["2014-03-19",18.2554,18.3608,18.0868,18.1852,268400.0],["2014-03-20",18.1219,18.445,18.1219,18.424,329800.0],["2014-03-21",18.438,18.6066,18.2695,18.3116,1081400.0],["2014-03-24",18.3959,18.5574,18.129,18.136,473200.0],["2014-03-25",18.2203,18.2905,18.0025,18.0728,458300.0],["2014-03-26",18.2484,18.3046,17.7567,17.7567,309800.0],["2014-03-27",17.7427,17.7988,17.3634,17.4055,369800.0],["2014-03-28",17.4125,17.841,17.2158,17.2229,341600.0],["2014-03-31",17.3774,17.7427,17.3774,17.6935,381000.0],["2014-04-01",17.7707,18.6206,17.6794,18.4591,708600.0],["2014-04-02",18.4732,18.7401,18.1781,18.3116,334800.0],["2014-04-03",18.3748,18.5504,18.2765,18.3678,316400.0],["2014-04-04",18.417,18.5645,17.7216,17.7356,369600.0],["2014-04-07",17.6513,17.834,17.3282,17.4687,490500.0],["2014-04-08",17.5319,17.7918,17.3563,17.6724,321600.0],["2014-04-09",17.7778,18.0517,17.6443,17.8901,427500.0],["2014-04-10",17.841,17.841,17.1597,17.3072,570600.0],["2014-04-11",17.1175,17.4125,16.9208,17.0894,338700.0],["2014-04-14",17.2931,17.3142,16.7523,16.9841,441900.0],["2014-04-15",17.0473,17.1737,16.6399,16.9981,356800.0],["2014-04-16",17.1386,17.3353,16.977,17.2861,337700.0],["2014-04-17",17.1807,17.5038,16.8085,17.0824,437300.0],["2014-04-21",17.0332,17.1948,16.7382,16.8366,316900.0],["2014-04-22",16.8014,17.2158,16.7101,17.0543,308400.0],["2014-04-23",17.0192,17.2088,16.9981,17.1807,238200.0],["2014-04-24",17.2299,17.3423,16.9279,17.0473,449000.0],["2014-04-25",16.9489,17.0613,16.8436,16.8927,406800.0],["2014-04-28",16.956,17.0613,16.5977,16.7593,329100.0],["2014-04-29",16.8998,16.9068,16.4854,16.5064,368600.0],["2014-04-30",16.4151,16.6399,16.2536,16.5767,323100.0],["2014-05-01",16.5837,16.682,16.2184,16.5135,469200.0],["2014-05-02",16.5415,16.963,16.4081,16.6048,288700.0],["2014-05-05",16.4713,16.6539,16.2887,16.5275,294600.0],["2014-05-06",16.4081,16.5837,16.1552,16.2255,266600.0],["2014-05-07",16.2676,16.4502,16.078,16.4292,369700.0],["2014-05-08",16.4643,16.6469,16.2395,16.4573,408000.0],["2014-05-09",16.3589,16.682,16.2957,16.6258,218700.0],["2014-05-12",16.668,17.1597,16.6539,17.0894,351200.0],["2014-05-13",17.1105,17.2299,16.7804,16.7874,337000.0],["2014-05-14",16.7171,16.8576,16.6118,16.7452,704200.0],["2014-05-15",16.661,16.7312,16.1903,16.4783,517600.0],["2014-05-16",16.4362,16.4924,16.1412,16.2606,322500.0],["2014-05-19",16.2044,16.6891,16.1833,16.661,341100.0],["2014-05-20",16.5907,16.6258,16.2465,16.373,429600.0],["2014-05-21",16.5134,16.7031,16.3449,16.5415,354100.0],["2014-05-22",16.6258,16.7312,16.5626,16.675,266500.0],["2014-05-23",16.7312,16.8787,16.682,16.7944,212100.0],["2014-05-27",16.963,17.2018,16.661,17.1456,536600.0],["2014-05-28",17.1316,17.1667,16.8436,16.956,314600.0],["2014-05-29",17.0687,17.0687,16.8292,16.9137,193800.0],["2014-05-30",16.9701,17.125,16.8644,16.9278,326700.0],["2014-06-02",16.9419,17.0335,16.639,16.9912,290600.0],["2014-06-03",16.9066,17.2448,16.9066,17.1814,366700.0],["2014-06-04",17.0898,17.3082,17.0898,17.2518,219700.0],["2014-06-05",17.3293,17.9845,17.2096,17.8647,559300.0],["2014-06-06",17.9844,18.2099,17.8154,18.0831,430800.0],["2014-06-09",18.1183,18.6748,18.0408,18.6466,504800.0],["2014-06-10",18.5339,18.5691,18.2874,18.4282,347900.0],["2014-06-11",18.3014,18.4494,18.0831,18.1746,295400.0],["2014-06-12",18.1042,18.2169,17.8577,17.8577,408100.0],["2014-06-13",17.9281,18.1958,17.8365,18.0056,402600.0],["2014-06-16",17.9633,17.9704,17.7731,17.8929,283700.0],["2014-06-17",17.8576,18.4282,17.8576,18.3014,445900.0],["2014-06-18",18.2592,18.3155,18.0549,18.2169,452900.0],["2014-06-19",18.2381,18.2381,17.9845,18.1253,256900.0],["2014-06-20",18.231,18.3155,18.0972,18.1394,795400.0],["2014-06-23",18.1958,18.1958,17.914,17.9985,313700.0],["2014-06-24",17.9563,18.2803,17.8436,17.8577,383900.0],["2014-06-25",17.7449,18.0197,17.5829,17.9563,390500.0],["2014-06-26",17.9281,17.9422,17.6463,17.8999,214900.0],["2014-06-27",17.759,18.0549,17.759,18.0408,539200.0],["2014-06-30",17.9915,18.0549,17.7943,18.0056,301500.0],["2014-07-01",18.0197,18.6255,18.0197,18.3789,535200.0],["2014-07-02",18.3367,18.5128,18.1112,18.1746,271200.0],["2014-07-03",18.2733,18.9355,18.2521,18.6255,211100.0],["2014-07-07",18.4987,18.5762,18.2521,18.2733,299500.0],["2014-07-08",18.2099,18.2451,17.8717,17.9492,340200.0],["2014-07-09",18.0479,18.224,17.9633,18.0408,241900.0],["2014-07-10",17.7238,18.1113,17.6252,17.8717,351700.0],["2014-07-11",17.7943,17.9351,17.6604,17.8506,244800.0],["2014-07-14",18.0619,18.1465,17.8647,17.8929,224000.0],["2014-07-15",17.9422,18.231,17.8436,18.231,484100.0],["2014-07-16",18.3014,18.3014,17.8929,18.1465,1117400.0],["2014-07-17",17.9985,18.1183,17.8295,17.8788,622800.0],["2014-07-18",17.8436,18.2592,17.8436,18.0901,545500.0],["2014-07-21",17.9985,18.0479,17.8365,18.0267,357600.0],["2014-07-22",18.0901,18.224,17.9985,18.1394,413500.0],["2014-07-23",18.6818,18.6818,18.238,18.4635,608700.0],["2014-07-24",18.5339,18.7241,18.4423,18.6255,610200.0],["2014-07-25",18.5057,18.6607,18.3015,18.3437,681300.0],["2014-07-28",18.3508,18.3648,18.1042,18.231,671200.0],["2014-07-29",18.3296,18.4776,18.1887,18.231,480100.0],["2014-07-30",18.3649,18.548,18.1465,18.2662,311300.0],["2014-07-31",18.0901,18.3367,17.9281,18.0267,658900.0],["2014-08-01",18.0338,18.0972,17.6886,17.9492,762600.0],["2014-08-04",18.0126,18.076,17.6111,17.7309,444400.0],["2014-08-05",17.6181,17.8083,17.4843,17.6534,329000.0],["2014-08-06",17.6111,17.8647,17.6111,17.752,257500.0],["2014-08-07",17.8224,17.8224,17.435,17.4772,200800.0],["2014-08-08",17.4772,17.7168,17.435,17.6745,257700.0],["2014-08-11",17.7661,17.8858,17.5829,17.6604,197800.0],["2014-08-12",17.5618,17.759,17.3998,17.5407,295100.0],["2014-08-13",17.6111,17.8576,17.59,17.7872,158400.0],["2014-08-14",17.7943,17.9915,17.7238,17.759,254300.0],["2014-08-15",17.9281,18.0197,17.5336,17.6745,305600.0],["2014-08-18",17.8929,18.1253,17.6886,18.1112,213100.0],["2014-08-19",18.0972,18.2592,18.0478,18.1465,197700.0],["2014-08-20",18.069,18.1183,17.8717,18.0408,181900.0],["2014-08-21",18.0126,18.3789,17.8577,18.3155,256200.0],["2014-08-22",18.2662,18.4987,18.1958,18.393,226700.0],["2014-08-25",18.4987,18.5832,18.4001,18.4494,167100.0],["2014-08-26",18.4353,18.6044,18.4353,18.5269,282500.0],["2014-08-27",18.5621,18.5621,18.3296,18.3437,198600.0],["2014-08-28",18.2307,18.4497,18.0894,18.3296,314300.0],["2014-08-29",18.3578,18.4638,18.2872,18.3932,353100.0],["2014-09-02",18.4991,18.8876,18.4497,18.8805,453800.0],["2014-09-03",18.93,18.9724,18.6474,18.6616,265500.0],["2014-09-04",18.7251,18.9441,18.5203,18.5697,177900.0],["2014-09-05",18.5062,18.6616,18.379,18.6263,168900.0],["2014-09-08",18.6333,18.7605,18.4779,18.6969,195400.0],["2014-09-09",18.6333,18.6333,18.3508,18.4355,200800.0],["2014-09-10",18.4567,18.8099,18.4426,18.7605,190100.0],["2014-09-11",18.6333,18.9724,18.6121,18.9229,161800.0],["2014-09-12",18.9441,19.0924,18.711,18.937,259600.0],["2014-09-15",18.9017,18.93,18.6192,18.6474,223300.0],["2014-09-16",18.598,18.8523,18.4567,18.5132,347900.0],["2014-09-17",18.485,18.7675,18.3578,18.379,528300.0],["2014-09-18",18.485,18.937,18.2307,18.7746,354800.0],["2014-09-19",18.8382,19.0006,18.4426,18.598,733100.0],["2014-09-22",18.5274,18.5627,18.2307,18.2448,242400.0],["2014-09-23",18.1601,18.4002,17.9411,17.9482,317300.0],["2014-09-24",18.0047,18.1106,17.8422,18.0965,218100.0],["2014-09-25",18.0188,18.1459,17.6374,17.7221,277400.0],["2014-09-26",17.7433,17.9552,17.6162,17.8705,158400.0],["2014-09-29",17.6232,17.9199,17.6232,17.8422,242500.0],["2014-09-30",17.8281,17.9058,17.5244,17.5385,417200.0],["2014-10-01",17.5385,17.6515,17.2065,17.2842,438500.0],["2014-10-02",17.2348,17.5879,17.1641,17.4325,207500.0],["2014-10-03",17.6444,17.8281,17.595,17.595,175700.0],["2014-10-06",17.6374,17.7786,17.4608,17.5385,250800.0],["2014-10-07",17.4679,17.5032,17.037,17.044,291300.0],["2014-10-08",17.0087,17.4467,16.9875,17.4396,325500.0],["2014-10-09",17.376,17.482,16.8886,17.044,517600.0],["2014-10-10",16.9734,17.3548,16.9734,17.0935,418300.0],["2014-10-13",17.1147,17.3972,17.0299,17.15,293400.0],["2014-10-14",17.3478,17.6303,17.2559,17.3619,366700.0],["2014-10-15",17.0794,17.263,16.5496,16.9805,683000.0],["2014-10-16",16.705,17.3548,16.6979,17.2983,513300.0],["2014-10-17",17.5526,17.6374,17.2913,17.5173,491100.0],["2014-10-20",17.482,17.595,17.2348,17.3478,476100.0],["2014-10-21",17.5244,17.9411,17.4325,17.9058,450600.0],["2014-10-22",17.9835,17.9835,17.3478,17.376,627200.0],["2014-10-23",17.5032,17.8352,17.4467,17.5879,403800.0],["2014-10-24",17.5879,17.7504,17.5244,17.6586,224200.0],["2014-10-27",17.6303,17.8281,17.4749,17.7998,369500.0],["2014-10-28",17.9199,18.3932,17.8493,18.3296,392800.0],["2014-10-29",18.379,18.4567,17.9764,18.3013,643500.0],["2014-10-30",18.2872,18.372,18.0612,18.2236,501100.0],["2014-10-31",18.5274,18.6757,18.3508,18.6545,585500.0],["2014-11-03",18.6262,18.8523,18.4355,18.5839,286600.0],["2014-11-04",18.4991,18.5415,18.2519,18.4779,207800.0],["2014-11-05",18.6051,18.6898,18.4355,18.5344,271000.0],["2014-11-06",18.5274,18.6686,18.372,18.5415,413200.0],["2014-11-07",18.5556,18.6616,18.4214,18.5697,283400.0],["2014-11-10",18.598,18.7958,18.5274,18.7605,252400.0],["2014-11-11",18.7534,18.9441,18.6263,18.7887,361800.0],["2014-11-12",18.7605,19.0995,18.6474,19.0854,341600.0],["2014-11-13",19.0854,19.0854,18.8311,18.8593,197200.0],["2014-11-14",18.8735,18.9441,18.5415,18.5627,308700.0],["2014-11-17",18.4214,18.5486,18.2731,18.3861,257800.0],["2014-11-18",18.4497,18.598,18.3508,18.372,303100.0],["2014-11-19",18.3013,18.3225,17.7504,17.9623,477300.0],["2014-11-20",17.8281,18.1036,17.6798,18.0965,348000.0],["2014-11-21",18.3013,18.3225,17.8987,18.0329,277400.0],["2014-11-24",18.0753,18.3861,18.0753,18.379,277800.0],["2014-11-25",18.4144,18.4638,18.2801,18.4214,186300.0],["2014-11-26",18.379,18.4709,18.2378,18.379,230800.0],["2014-11-28",18.4925,18.6272,17.911,17.9961,216400.0],["2014-12-01",17.8898,17.9323,17.5282,17.5423,406700.0],["2014-12-02",17.592,17.9607,17.592,17.67,297100.0],["2014-12-03",17.6558,18.0032,17.5423,17.9323,326000.0],["2014-12-04",17.9394,17.9749,17.7054,17.911,304500.0],["2014-12-05",17.9465,18.5067,17.9465,18.1521,604300.0],["2014-12-08",18.067,18.301,17.9252,17.9961,579700.0],["2014-12-09",17.748,18.3719,17.748,18.3578,440600.0],["2014-12-10",18.3081,18.4145,17.6983,17.7125,337700.0],["2014-12-11",17.8543,18.0458,17.755,17.755,293200.0],["2014-12-12",17.5494,17.8118,17.3651,17.3651,424900.0],["2014-12-15",17.5069,17.6841,17.0247,17.1382,482800.0],["2014-12-16",17.0956,17.4856,17.0034,17.124,548800.0],["2014-12-17",17.1169,17.7551,17.0389,17.6771,451900.0],["2014-12-18",17.9819,18.1309,17.6841,18.1309,506900.0],["2014-12-19",18.1096,18.1947,17.592,17.6912,2400600.0],["2014-12-22",17.7834,17.9678,17.5494,17.9607,294100.0],["2014-12-23",18.0245,18.1876,17.7976,18.0883,273700.0],["2014-12-24",18.1734,18.2301,17.9394,18.1521,127600.0],["2014-12-26",18.2798,18.3861,18.1805,18.2301,149900.0],["2014-12-29",18.2089,18.7052,18.2089,18.4783,286700.0],["2014-12-30",18.4854,18.5776,18.379,18.4074,176000.0],["2014-12-31",18.4854,18.6485,18.145,18.145,305200.0],["2015-01-02",18.2656,18.3719,17.677,17.9536,202900.0],["2015-01-05",17.7905,17.8685,17.514,17.5423,265800.0],["2015-01-06",17.5565,17.7196,17.0956,17.1594,393000.0],["2015-01-07",17.3367,17.3722,17.0956,17.2658,257000.0],["2015-01-08",17.4502,17.7125,17.202,17.5778,490600.0],["2015-01-09",17.5565,17.5565,17.0176,17.0318,262500.0],["2015-01-12",17.0176,17.1311,16.8404,16.8758,334400.0],["2015-01-13",17.0318,17.358,16.6985,16.9042,536400.0],["2015-01-14",16.6276,16.6844,16.2376,16.5071,318200.0],["2015-01-15",16.4787,16.5922,16.2731,16.3582,372100.0],["2015-01-16",16.2873,16.7836,16.2873,16.7553,298900.0],["2015-01-20",16.7836,16.7836,16.5,16.578,321300.0],["2015-01-21",16.5142,16.8262,16.4504,16.6844,444400.0],["2015-01-22",16.8971,17.8472,16.5496,17.7692,926500.0],["2015-01-23",17.7763,17.8047,17.4005,17.4005,302100.0],["2015-01-26",17.3722,17.7054,17.1594,17.6345,278100.0],["2015-01-27",17.3651,17.5849,17.1665,17.4431,272100.0],["2015-01-28",17.5423,17.5423,16.8687,16.9254,389900.0],["2015-01-29",16.9893,17.3509,16.7694,17.3438,445000.0],["2015-01-30",17.1453,17.3083,16.9254,16.9396,371700.0],["2015-02-02",17.0602,17.6771,16.8262,17.6345,494700.0],["2015-02-03",17.7834,18.067,17.6841,18.0458,435900.0],["2015-02-04",17.8969,18.145,17.7976,17.8614,313000.0],["2015-02-05",17.982,18.301,17.8685,18.2939,330600.0],["2015-02-06",18.3648,18.8045,18.2939,18.5208,449800.0],["2015-02-09",18.3861,18.4428,18.1379,18.1876,227900.0],["2015-02-10",18.4287,18.4287,18.0316,18.2301,228700.0],["2015-02-11",18.1805,18.1805,17.8827,17.9323,341700.0],["2015-02-12",18.0954,18.2727,17.9607,18.2372,529800.0],["2015-02-13",18.2585,18.5634,18.1592,18.535,280800.0],["2015-02-17",18.5067,18.613,18.3578,18.5988,218000.0],["2015-02-18",18.4925,18.535,18.138,18.2443,267200.0],["2015-02-19",18.145,18.2443,18.0032,18.0954,270500.0],["2015-02-20",18.0954,18.3223,17.7621,18.2727,435000.0],["2015-02-23",18.2727,18.2798,18.0316,18.1876,315700.0],["2015-02-24",18.2585,18.4499,18.1734,18.3365,219800.0],["2015-02-25",18.2939,18.3223,18.1096,18.145,296800.0],["2015-02-26",18.1095,18.3942,18.081,18.3942,445700.0],["2015-02-27",18.3728,18.6362,18.2305,18.3871,439000.0],["2015-03-02",18.3515,18.7928,18.3017,18.7644,339300.0],["2015-03-03",18.6576,18.8213,18.5294,18.5864,310100.0],["2015-03-04",18.5081,18.5793,18.323,18.5223,296800.0],["2015-03-05",18.5294,18.6505,18.2945,18.622,215100.0],["2015-03-06",18.565,19.1345,18.565,18.8427,441000.0],["2015-03-09",18.9352,19.2769,18.6291,19.1915,503800.0],["2015-03-10",19.0705,19.0705,18.6789,18.864,382700.0],["2015-03-11",18.9067,19.2057,18.864,19.1843,508500.0],["2015-03-12",19.2911,19.7396,19.1915,19.7253,341300.0],["2015-03-13",19.704,19.7111,19.1843,19.4762,423600.0],["2015-03-16",19.647,19.825,19.4406,19.7253,406800.0],["2015-03-17",19.6115,19.9104,19.4833,19.9033,349900.0],["2015-03-18",19.8535,20.1667,19.526,19.6898,388200.0],["2015-03-19",19.583,19.7823,19.3837,19.5972,212200.0],["2015-03-20",19.7467,20.0101,19.4121,19.9887,828400.0],["2015-03-23",19.3694,19.9531,19.3694,19.8108,272100.0],["2015-03-24",19.8606,19.8891,19.6043,19.6969,217100.0],["2015-03-25",19.6898,19.8108,19.4904,19.6684,433200.0],["2015-03-26",19.6755,19.9175,19.4548,19.8606,787700.0],["2015-03-27",19.8179,19.8179,19.583,19.7538,343100.0],["2015-03-30",19.8606,20.2735,19.8606,20.1525,333900.0],["2015-03-31",20.0172,20.2877,20.0101,20.2521,383200.0],["2015-04-01",20.1809,20.2877,19.9175,20.1596,371700.0],["2015-04-02",20.1596,20.4728,20.1596,20.3375,350000.0],["2015-04-06",20.0884,20.3945,19.882,20.2735,518000.0],["2015-04-07",20.3162,20.5226,20.2165,20.2877,398800.0],["2015-04-08",20.2806,20.4585,20.1809,20.4301,519600.0],["2015-04-09",20.3731,20.5013,20.0813,20.3518,257700.0],["2015-04-10",20.4087,20.4087,20.1596,20.2877,252200.0],["2015-04-13",20.2379,20.6009,20.2379,20.5582,401300.0],["2015-04-14",20.4443,20.5155,20.1738,20.3233,196700.0],["2015-04-15",20.3589,20.6792,20.245,20.5369,264500.0],["2015-04-16",20.5155,20.5867,20.2521,20.5226,211700.0],["2015-04-17",20.3304,20.366,20.0955,20.1809,319500.0],["2015-04-20",20.188,20.544,20.0243,20.4158,237000.0],["2015-04-21",20.5511,20.608,20.2521,20.3091,355600.0],["2015-04-22",20.2735,20.4799,19.9959,20.3731,369000.0],["2015-04-23",20.5725,20.8287,20.3091,20.6223,584100.0],["2015-04-24",20.2236,20.7718,20.2236,20.4514,502200.0],["2015-04-27",20.4586,20.7291,20.0101,20.2165,482400.0],["2015-04-28",20.2592,20.6152,20.1596,20.608,390900.0],["2015-04-29",20.544,20.8358,20.5369,20.6508,381000.0],["2015-04-30",20.5724,20.8216,20.3019,20.3447,549100.0],["2015-05-01",20.4158,20.544,20.067,20.2094,353200.0],["2015-05-04",20.2236,20.5013,20.1738,20.4087,279000.0],["2015-05-05",20.4372,20.5582,20.1809,20.2592,326100.0],["2015-05-06",20.2664,20.4799,20.1169,20.4586,301800.0],["2015-05-07",20.423,20.6436,20.2806,20.4443,228600.0],["2015-05-08",20.5867,20.6721,20.2877,20.544,315400.0],["2015-05-11",20.5155,20.907,20.5013,20.8501,346200.0],["2015-05-12",20.7789,21.1348,20.608,21.0138,406800.0],["2015-05-13",21.085,21.2416,20.9284,21.1562,335800.0],["2015-05-14",21.2202,21.3412,21.1135,21.3412,277600.0],["2015-05-15",21.2558,21.2558,20.7789,20.9497,776000.0],["2015-05-18",20.8928,21.6117,20.665,21.5121,545300.0],["2015-05-19",21.5619,21.747,21.5477,21.5904,380700.0],["2015-05-20",21.5975,21.6331,21.4267,21.5121,444800.0],["2015-05-21",21.448,21.6758,21.3128,21.5334,617600.0],["2015-05-22",21.569,21.7114,21.4195,21.505,402200.0],["2015-05-26",21.3768,21.4694,21.0494,21.2843,481000.0],["2015-05-27",21.3412,21.7755,21.149,21.7541,512700.0],["2015-05-28",21.69,21.8039,21.5406,21.7968,302700.0],["2015-05-29",21.804,21.804,21.4178,21.6109,518600.0],["2015-06-01",21.6538,21.9184,21.3177,21.6824,630800.0],["2015-06-02",21.4178,21.9542,21.4178,21.8898,517300.0],["2015-06-03",22.0185,22.2831,21.9184,22.09,520200.0],["2015-06-04",22.1401,22.6264,21.9255,22.3403,1398900.0],["2015-06-05",22.4261,22.8123,22.4261,22.798,598200.0],["2015-06-08",22.8194,22.9911,22.705,22.9911,582000.0],["2015-06-09",22.9339,23.506,22.9124,23.2771,876300.0],["2015-06-10",23.4201,23.7849,23.2557,23.5203,813400.0],["2015-06-11",23.506,23.556,23.2771,23.3844,473200.0],["2015-06-12",23.3486,23.413,23.1913,23.3057,465600.0],["2015-06-15",23.1484,23.4774,22.9124,23.1913,725400.0],["2015-06-16",23.0697,23.6418,23.0697,23.5632,711800.0],["2015-06-17",23.6847,23.7348,23.0769,23.1413,412700.0],["2015-06-18",23.3057,23.4559,22.9768,23.3057,613500.0],["2015-06-19",23.2414,23.4344,23.1055,23.177,2594700.0],["2015-06-22",23.3844,23.4702,23.2771,23.4488,861200.0],["2015-06-23",23.4344,23.6847,23.3558,23.649,487000.0],["2015-06-24",23.6418,23.9064,23.4917,23.7491,673300.0],["2015-06-25",23.8135,23.9851,23.5775,23.7134,420200.0],["2015-06-26",23.8421,23.9708,23.7205,23.8635,1071900.0],["2015-06-29",23.6275,23.7563,23.0769,23.0983,534000.0],["2015-06-30",23.3272,23.5489,22.9839,23.2056,449600.0],["2015-07-01",23.5131,23.5989,23.27,23.4058,524000.0],["2015-07-02",23.4631,23.4631,22.8981,22.941,1044900.0],["2015-07-06",22.6693,23.0197,22.655,22.8337,728700.0],["2015-07-07",22.8695,22.8695,22.276,22.6335,942500.0],["2015-07-08",22.4118,22.6836,22.3904,22.5692,807500.0],["2015-07-09",22.8338,23.1556,22.5835,23.0483,590200.0],["2015-07-10",23.3057,23.4702,23.0697,23.3343,510200.0],["2015-07-13",23.556,23.7491,23.3558,23.7205,500300.0],["2015-07-14",23.5489,23.7849,23.413,23.699,390600.0],["2015-07-15",23.7777,23.9422,23.6633,23.7563,315700.0],["2015-07-16",23.9493,24.0709,23.6847,23.7276,390700.0],["2015-07-17",23.7491,23.7491,23.2986,23.506,421800.0],["2015-07-20",23.5989,23.8564,23.4702,23.8063,408400.0],["2015-07-21",23.8135,24.0924,23.506,23.6132,461300.0],["2015-07-22",24.1567,24.8504,24.0065,24.4142,1423800.0],["2015-07-23",24.4213,24.5286,23.8564,23.9207,597700.0],["2015-07-24",23.8421,23.8778,23.4774,23.506,617200.0],["2015-07-27",23.3558,23.3558,22.941,23.1556,634700.0],["2015-07-28",23.3629,23.3701,22.9625,23.0912,588300.0],["2015-07-29",23.1269,23.2056,22.9267,23.1126,705400.0],["2015-07-30",22.9625,23.2271,22.9267,23.1913,697100.0],["2015-07-31",23.177,23.2199,22.8481,22.9625,1020500.0],["2015-08-03",22.9911,23.1413,22.7908,23.0983,506500.0],["2015-08-04",23.1842,23.4917,23.1556,23.27,495700.0],["2015-08-05",23.3629,23.649,23.2628,23.3343,581600.0],["2015-08-06",23.4344,23.5131,23.084,23.2271,399600.0],["2015-08-07",23.084,23.3272,22.8767,23.0125,671200.0],["2015-08-10",23.2128,23.506,23.1556,23.4774,303100.0],["2015-08-11",23.2056,23.413,22.9267,23.084,276000.0],["2015-08-12",22.8838,23.0769,22.2831,22.6192,467900.0],["2015-08-13",22.6979,23.0268,22.562,22.6836,326000.0],["2015-08-14",22.6264,23.0197,22.6264,23.0125,245900.0],["2015-08-17",22.9696,23.2199,22.6836,23.0197,544800.0],["2015-08-18",23.0054,23.1985,22.8481,22.8981,435800.0],["2015-08-19",22.7837,22.7908,22.5048,22.5906,529800.0],["2015-08-20",22.3546,22.6264,21.8254,21.8254,442900.0],["2015-08-21",21.5036,21.9971,21.4536,21.661,714200.0],["2015-08-24",20.6812,21.096,19.7158,20.1664,1124300.0],["2015-08-25",20.8958,20.8958,19.7873,19.8303,804500.0],["2015-08-26",20.3022,20.6955,19.9947,20.6669,702500.0],["2015-08-27",20.8886,21.2104,20.7384,21.0817,967200.0],["2015-08-28",20.9308,21.4266,20.9308,21.1751,739100.0],["2015-08-31",20.9667,21.3619,20.9667,21.2901,502200.0],["2015-09-01",20.9739,21.053,20.3273,20.4135,674000.0],["2015-09-02",20.6075,20.9308,20.3632,20.9021,569800.0],["2015-09-03",20.8733,21.2973,20.7799,21.0242,699400.0],["2015-09-04",20.8374,21.017,20.5644,20.8733,550900.0],["2015-09-08",21.2542,21.4266,20.8087,21.3835,595100.0],["2015-09-09",21.4841,21.7356,21.2039,21.2254,429700.0],["2015-09-10",21.0745,21.6278,21.0745,21.4697,426300.0],["2015-09-11",21.2829,21.7356,21.2542,21.6781,477800.0],["2015-09-14",21.7212,21.9511,21.6206,21.829,623000.0],["2015-09-15",21.9008,22.1954,21.9008,22.1164,352100.0],["2015-09-16",22.0948,22.2385,21.8865,22.2242,354200.0],["2015-09-17",22.1523,22.4685,21.6565,21.7068,728000.0],["2015-09-18",21.3116,21.4266,21.017,21.0961,1466800.0],["2015-09-21",21.2398,21.7787,21.2182,21.635,913500.0],["2015-09-22",21.3045,21.6278,21.3045,21.4841,573900.0],["2015-09-23",21.5344,21.7787,21.3979,21.5775,415900.0],["2015-09-24",21.4338,21.9368,21.3763,21.9008,800400.0],["2015-09-25",22.1236,22.3176,21.8218,21.8865,600600.0],["2015-09-28",21.7284,21.8002,21.2542,21.3332,877000.0],["2015-09-29",21.326,21.4338,21.1823,21.2973,441900.0],["2015-09-30",21.5128,21.5919,21.2829,21.5272,721900.0],["2015-10-01",21.6134,21.6422,21.0817,21.441,605000.0],["2015-10-02",21.0889,21.1176,20.3273,21.1104,731200.0],["2015-10-05",21.3188,21.7212,20.3919,21.6781,608200.0],["2015-10-06",21.6925,21.7499,21.3547,21.599,549900.0],["2015-10-07",21.7787,21.9727,21.5488,21.9224,689900.0],["2015-10-08",21.8002,22.1308,21.714,22.1164,482300.0],["2015-10-09",22.1523,22.217,21.714,21.8434,420800.0],["2015-10-12",21.9008,22.0948,21.6709,22.0877,368300.0],["2015-10-13",21.9727,22.1667,21.7571,21.7931,437500.0],["2015-10-14",21.7212,21.7931,21.017,21.0961,481800.0],["2015-10-15",21.2829,21.4338,20.9165,21.4266,880200.0],["2015-10-16",21.52,21.5559,21.1751,21.3979,446800.0],["2015-10-19",21.3116,21.4769,21.2039,21.4554,603500.0],["2015-10-20",21.5847,21.714,21.4266,21.6062,287500.0],["2015-10-21",21.9799,22.1882,21.3835,21.441,665000.0],["2015-10-22",21.5272,22.1523,21.441,22.0517,776800.0],["2015-10-23",22.2098,22.72,22.138,22.6625,538700.0],["2015-10-26",22.5475,22.6481,22.217,22.4469,340800.0],["2015-10-27",22.2745,22.5044,22.0158,22.1595,376700.0],["2015-10-28",22.2242,23.2229,22.2242,23.2157,726300.0],["2015-10-29",23.187,23.4169,22.993,23.1008,372900.0],["2015-10-30",23.1367,23.2589,22.3463,22.49,467600.0],["2015-11-02",22.6122,23.0433,22.526,22.9643,342400.0],["2015-11-03",22.8421,23.1654,22.6912,23.0649,320300.0],["2015-11-04",23.0792,23.3163,22.9283,23.2589,316100.0],["2015-11-05",23.3523,23.884,23.3235,23.769,489700.0],["2015-11-06",24.0277,24.775,24.0277,24.6456,716000.0],["2015-11-09",24.7893,24.8181,24.2648,24.4875,393300.0],["2015-11-10",24.3582,24.6744,24.1786,24.3367,552700.0],["2015-11-11",24.5307,24.6169,24.078,24.1498,341700.0],["2015-11-12",23.9127,24.0492,23.7618,23.7978,499700.0],["2015-11-13",23.6109,24.0277,23.5391,23.6612,517900.0],["2015-11-16",23.5391,23.9774,23.3092,23.963,363800.0],["2015-11-17",24.0924,24.351,23.769,24.0995,346200.0],["2015-11-18",24.0995,24.5307,23.8409,24.5091,412200.0],["2015-11-19",24.4157,24.5881,24.1858,24.387,371600.0],["2015-11-20",24.545,24.8684,24.5163,24.6672,463600.0],["2015-11-23",24.6097,24.9258,24.5594,24.7606,276700.0],["2015-11-24",24.5666,24.9043,24.4301,24.7893,427300.0],["2015-11-25",24.7678,24.9187,24.5378,24.7678,344300.0],["2015-11-27",24.7319,24.8396,24.5163,24.8037,154700.0],["2015-11-30",24.9193,24.9771,24.6665,24.7893,334400.0],["2015-12-01",24.8904,25.0204,24.6303,24.8615,320100.0],["2015-12-02",24.9698,24.9698,24.2548,24.2836,387100.0],["2015-12-03",24.5292,24.5726,23.8214,23.8792,522500.0],["2015-12-04",23.9297,24.3848,23.8358,24.3487,369400.0],["2015-12-07",24.3559,24.4209,23.6552,23.8647,413000.0],["2015-12-08",23.6552,23.8575,23.3591,23.4241,406000.0],["2015-12-09",23.3013,23.5975,22.7163,22.8535,653600.0],["2015-12-10",22.8824,23.193,22.6513,22.933,400900.0],["2015-12-11",22.4562,22.7668,22.1023,22.3118,699200.0],["2015-12-14",22.3479,22.579,22.0012,22.4129,657400.0],["2015-12-15",22.6729,23.1569,22.5212,22.9907,688800.0],["2015-12-16",23.3158,23.4675,22.8463,23.3374,989400.0],["2015-12-17",23.4602,23.4747,22.7307,22.8029,774800.0],["2015-12-18",22.6585,22.7596,22.1529,22.6007,4242200.0],["2015-12-21",22.709,22.9474,22.5068,22.7885,488300.0],["2015-12-22",22.9329,22.9329,22.4562,22.774,333300.0],["2015-12-23",22.8607,23.1063,22.6874,23.063,215600.0],["2015-12-24",23.063,23.3302,22.9907,23.1352,119200.0],["2015-12-28",22.9907,23.1424,22.7307,23.1135,221300.0],["2015-12-29",23.2724,23.4963,23.1569,23.4458,317500.0],["2015-12-30",23.4386,23.4386,22.998,23.0124,202600.0],["2015-12-31",22.9041,23.0702,22.6151,22.6296,311400.0],["2016-01-04",22.319,22.5357,21.6689,21.7556,700900.0],["2016-01-05",21.8206,22.0156,21.5967,21.7412,531300.0],["2016-01-06",21.3511,21.6978,21.3078,21.5028,472600.0],["2016-01-07",21.0116,21.1705,20.6722,20.6794,869500.0],["2016-01-08",20.7733,20.8094,20.0365,20.0654,784200.0],["2016-01-11",20.0004,20.4266,19.9571,20.376,571200.0],["2016-01-12",20.4988,20.7299,20.3327,20.701,579000.0],["2016-01-13",20.7949,21.4089,19.8054,19.8776,588200.0],["2016-01-14",20.0871,20.3977,19.7332,20.1665,571800.0],["2016-01-15",19.567,19.9643,19.3504,19.9354,854900.0],["2016-01-19",20.1954,20.5494,19.5815,19.7548,364900.0],["2016-01-20",19.3359,19.7837,18.9242,19.5598,498700.0],["2016-01-21",19.567,20.1954,18.9892,19.0037,723100.0],["2016-01-22",19.1915,19.3648,18.8375,19.0181,855600.0],["2016-01-25",18.9748,19.0325,18.5053,18.5269,735700.0],["2016-01-26",18.6569,19.1553,18.6569,19.0037,850900.0],["2016-01-27",19.0037,19.6682,18.8231,19.307,575300.0],["2016-01-28",19.5743,19.856,19.502,19.6321,436800.0],["2016-01-29",19.6393,20.2316,19.5165,20.2243,699900.0],["2016-02-01",19.9571,20.2243,19.8126,20.0221,498300.0],["2016-02-02",19.8126,19.8126,19.2565,19.4081,512300.0],["2016-02-03",19.6176,19.6176,18.7725,19.502,547300.0],["2016-02-04",19.4804,19.9643,19.4804,19.8271,463500.0],["2016-02-05",19.8271,20.1521,19.4154,19.4298,592700.0],["2016-02-08",19.1481,19.6104,18.9386,19.4948,760400.0],["2016-02-09",19.1698,19.9426,19.1698,19.7332,576200.0],["2016-02-10",19.8849,20.3543,19.5382,19.5526,510900.0],["2016-02-11",19.0687,19.5165,18.852,19.3359,574000.0],["2016-02-12",19.7548,19.7548,19.2348,19.3865,1133400.0],["2016-02-16",19.6826,20.1665,19.4009,19.8704,681500.0],["2016-02-17",20.051,20.1593,19.6609,19.7693,729900.0],["2016-02-18",19.8054,19.8632,19.372,19.502,545200.0],["2016-02-19",19.4154,19.7187,19.4009,19.6393,573100.0],["2016-02-22",19.7982,20.1088,19.6248,19.7693,529800.0],["2016-02-23",19.7476,20.0076,19.1337,19.1914,666300.0],["2016-02-24",18.9386,19.2131,18.5342,19.177,613000.0],["2016-02-25",19.2637,19.5815,19.177,19.5454,336300.0],["2016-02-26",19.7417,20.0689,19.669,19.9235,305900.0],["2016-02-29",19.9235,19.9235,19.3999,19.4072,477000.0],["2016-03-01",19.5454,20.1562,19.4509,20.1198,519400.0],["2016-03-02",20.0616,20.4616,19.8944,20.4543,360700.0],["2016-03-03",20.3816,20.7161,20.2798,20.7088,323100.0],["2016-03-04",20.8397,20.8978,20.5416,20.8906,395700.0],["2016-03-07",20.8397,21.0215,20.7088,20.9924,261800.0],["2016-03-08",20.8542,20.8906,20.4034,20.4252,359400.0],["2016-03-09",20.5852,20.5997,20.1344,20.2362,274100.0],["2016-03-10",20.3598,20.6288,20.1562,20.5415,382400.0],["2016-03-11",20.7088,21.0215,20.3743,20.9778,310500.0],["2016-03-14",20.9124,20.9124,20.5343,20.7015,275200.0],["2016-03-15",20.5343,20.5779,20.3598,20.4034,258600.0],["2016-03-16",20.2798,20.5706,20.0471,20.1853,302200.0],["2016-03-17",20.1344,20.4834,19.7999,20.3961,530600.0],["2016-03-18",20.4543,20.8542,20.4107,20.7597,1081200.0],["2016-03-21",20.8615,20.876,20.5343,20.6652,511100.0],["2016-03-22",20.5052,20.7888,20.1634,20.6942,437800.0],["2016-03-23",20.6506,20.6652,20.338,20.338,200700.0],["2016-03-24",20.1416,20.2652,19.9671,20.2434,297600.0],["2016-03-28",20.367,20.4616,20.0907,20.2362,285400.0],["2016-03-29",20.1125,20.5125,19.8726,20.4688,519300.0],["2016-03-30",20.6361,20.9269,20.5343,20.7379,424000.0],["2016-03-31",20.6652,20.8615,20.3016,20.5997,427200.0],["2016-04-01",20.4543,20.7815,20.258,20.7815,328700.0],["2016-04-04",20.8033,20.8033,20.5488,20.6797,225000.0],["2016-04-05",20.4107,20.4906,20.0907,20.1125,302900.0],["2016-04-06",20.1562,20.8251,19.9598,20.8179,830200.0],["2016-04-07",20.6143,20.9996,20.4688,20.6579,1892500.0],["2016-04-08",20.8397,21.2469,20.8033,20.8978,560200.0],["2016-04-11",20.9924,21.4432,20.8251,21.1814,459600.0],["2016-04-12",21.1669,21.545,21.0651,21.5159,581400.0],["2016-04-13",21.7413,22.2867,21.705,22.1485,513300.0],["2016-04-14",21.9885,22.5484,21.9522,22.2576,284600.0],["2016-04-15",22.0685,22.2285,21.8358,22.0249,555300.0],["2016-04-18",21.8286,22.2649,21.8286,22.1921,285100.0],["2016-04-19",22.1921,22.5412,22.1921,22.4903,304100.0],["2016-04-20",22.483,22.7157,22.3158,22.6139,391800.0],["2016-04-21",23.2683,23.7264,22.4394,22.5266,1114300.0],["2016-04-22",22.4321,22.8684,22.0031,22.723,621100.0],["2016-04-25",22.6866,22.8248,22.3376,22.5412,309100.0],["2016-04-26",22.6139,22.8393,22.5266,22.7011,407800.0],["2016-04-27",22.6139,22.8248,22.4103,22.6212,327500.0],["2016-04-28",22.4757,22.6793,22.1994,22.2794,424600.0],["2016-04-29",22.2794,22.3448,21.9086,22.1921,489300.0],["2016-05-02",22.2212,22.4903,22.134,22.403,372200.0],["2016-05-03",22.0903,22.0903,21.5813,21.7777,331200.0],["2016-05-04",21.6468,21.8358,21.2032,21.3559,540100.0],["2016-05-05",21.5086,21.545,21.196,21.2251,435300.0],["2016-05-06",21.1087,21.305,20.9706,21.305,617400.0],["2016-05-09",21.2469,21.3705,21.0796,21.1451,420100.0],["2016-05-10",21.3632,21.5304,21.2178,21.5086,582600.0],["2016-05-11",21.4287,21.5595,21.2541,21.2614,464000.0],["2016-05-12",21.4068,21.5813,21.0287,21.2469,402500.0],["2016-05-13",21.1742,21.5668,20.7451,20.8542,491400.0],["2016-05-16",20.9269,21.3341,20.8615,21.1742,317200.0],["2016-05-17",21.1742,21.2832,20.6797,20.8251,578300.0],["2016-05-18",20.8542,21.7704,20.8542,21.7195,466000.0],["2016-05-19",21.6759,21.8795,21.276,21.5377,628400.0],["2016-05-20",21.6686,21.9667,21.6177,21.894,748000.0],["2016-05-23",21.8504,21.9595,21.5523,21.5595,372500.0],["2016-05-24",21.7777,22.1558,21.7122,22.1194,446900.0],["2016-05-25",22.2794,22.5993,22.1994,22.403,428700.0],["2016-05-26",22.403,22.4103,22.0976,22.1631,250000.0],["2016-05-27",22.2655,22.463,22.1411,22.463,421800.0],["2016-05-31",22.6239,22.6531,22.4191,22.5434,458700.0],["2016-06-01",22.3313,22.7043,22.2289,22.6678,389700.0],["2016-06-02",22.6312,22.7702,22.4776,22.7628,326500.0],["2016-06-03",22.4776,22.6824,21.79,22.4264,566800.0],["2016-06-06",22.5215,22.8506,22.4556,22.7043,769100.0],["2016-06-07",22.719,22.7775,22.4776,22.5068,631900.0],["2016-06-08",22.5068,22.6312,22.4703,22.5288,393700.0],["2016-06-09",22.4556,22.463,22.0168,22.2069,429500.0],["2016-06-10",21.9436,22.0168,21.7461,21.8485,320100.0],["2016-06-13",21.7827,21.8046,21.2926,21.3731,535900.0],["2016-06-14",21.2487,21.4316,20.8172,20.8976,558300.0],["2016-06-15",20.9196,21.1171,20.7002,20.7514,883200.0],["2016-06-16",20.5392,20.6855,20.2686,20.627,543200.0],["2016-06-17",20.627,20.8903,20.5027,20.7733,1706900.0],["2016-06-20",21.139,21.4316,20.9708,20.9854,346700.0],["2016-06-21",21.0147,21.0951,20.7879,20.9123,205100.0],["2016-06-22",20.9781,21.2341,20.8757,20.883,231100.0],["2016-06-23",21.2122,21.6876,20.9342,21.6803,387100.0],["2016-06-24",20.2978,20.6636,20.1662,20.3564,1559100.0],["2016-06-27",20.0492,20.0784,19.2153,19.2153,1057700.0],["2016-06-28",19.5079,19.8443,19.3104,19.7566,529100.0],["2016-06-29",20.0857,20.2028,19.8663,20.1662,456600.0],["2016-06-30",20.2905,20.6343,19.998,20.627,514500.0],["2016-07-01",20.4661,20.5758,20.0784,20.1077,651200.0],["2016-07-05",19.7858,19.7858,19.5006,19.5957,621000.0],["2016-07-06",19.4128,19.7639,19.3104,19.6981,454500.0],["2016-07-07",19.6981,20.1296,19.6981,20.0053,492600.0],["2016-07-08",20.3564,21.2268,20.254,20.9927,1174000.0],["2016-07-11",21.1902,21.417,21.1025,21.2999,794700.0],["2016-07-12",21.6218,21.8558,21.2853,21.7534,610400.0],["2016-07-13",21.7315,21.8485,21.5925,21.7096,384200.0],["2016-07-14",22.0168,22.1411,21.929,21.9729,370300.0],["2016-07-15",22.1265,22.2289,21.8851,21.9948,430700.0],["2016-07-18",22.0533,22.2508,21.7754,21.7754,277200.0],["2016-07-19",21.7388,22.0387,21.6803,21.8924,369100.0],["2016-07-20",22.0168,22.1411,21.6803,22.0314,658200.0],["2016-07-21",22.2581,22.302,21.7827,21.79,912800.0],["2016-07-22",21.8632,22.2508,21.7315,22.1777,411000.0],["2016-07-25",22.1777,22.2069,21.9144,21.9217,392100.0],["2016-07-26",21.8851,22.1338,21.8851,22.1119,358400.0],["2016-07-27",22.0607,22.3605,22.0607,22.1923,340200.0],["2016-07-28",22.0972,22.2874,21.9583,22.1119,307700.0],["2016-07-29",22.0899,22.1557,21.6657,21.929,482600.0],["2016-08-01",21.8997,22.1192,21.7242,21.7681,265900.0],["2016-08-02",21.7754,21.8266,21.5121,21.5633,278700.0],["2016-08-03",21.5925,21.8778,21.5925,21.8778,263400.0],["2016-08-04",21.7681,21.9436,21.5852,21.7681,243600.0],["2016-08-05",22.0241,22.5434,22.0241,22.5361,677700.0],["2016-08-08",22.5946,22.6385,22.2655,22.3532,223700.0],["2016-08-09",22.302,22.58,22.302,22.5434,259000.0],["2016-08-10",22.5507,22.5507,22.1631,22.2362,255300.0],["2016-08-11",22.3752,22.4849,22.2362,22.3825,302700.0],["2016-08-12",22.2362,22.3167,22.1484,22.3093,213000.0],["2016-08-15",22.4044,22.6531,22.2362,22.6239,170500.0],["2016-08-16",22.5288,22.6312,22.4117,22.4264,343400.0],["2016-08-17",22.3898,22.6092,22.3313,22.5361,227600.0],["2016-08-18",22.5361,22.7482,22.441,22.7263,278700.0],["2016-08-19",22.719,22.7629,22.5068,22.6604,386600.0],["2016-08-22",22.6019,22.6824,22.4191,22.6019,276700.0],["2016-08-23",22.7336,22.7555,22.5361,22.5946,292300.0],["2016-08-24",22.6312,22.719,22.5068,22.558,250300.0],["2016-08-25",22.5654,22.7117,22.5068,22.7043,332400.0],["2016-08-26",22.7117,22.8506,22.6239,22.7775,472500.0],["2016-08-29",22.8214,22.9384,22.4922,22.8653,387900.0],["2016-08-30",22.9609,23.1301,22.9241,23.1301,311400.0],["2016-08-31",23.1375,23.2257,22.8726,23.1154,452600.0],["2016-09-01",23.1742,23.2846,22.8138,22.9903,400900.0],["2016-09-02",23.1227,23.2037,22.8726,23.1963,349500.0],["2016-09-06",23.2257,23.2478,22.6151,22.674,279900.0],["2016-09-07",22.6004,22.9903,22.6004,22.9903,343800.0],["2016-09-08",22.9462,23.0565,22.8653,23.005,272100.0],["2016-09-09",22.9388,23.2625,22.9241,23.0271,1009600.0],["2016-09-12",22.9535,23.2331,22.6078,23.1742,788200.0],["2016-09-13",23.0639,23.0639,22.4312,22.6151,622500.0],["2016-09-14",22.5857,22.696,22.2546,22.2767,477100.0],["2016-09-15",22.2914,22.571,22.2767,22.5563,291300.0],["2016-09-16",22.5195,22.5195,22.2031,22.4091,680300.0],["2016-09-19",22.5195,22.6666,22.3944,22.5931,266400.0],["2016-09-20",22.7034,22.7034,22.5416,22.5416,234500.0],["2016-09-21",22.1811,22.8064,22.1811,22.6887,230300.0],["2016-09-22",22.7475,22.9535,22.7108,22.9315,261100.0],["2016-09-23",22.9535,23.0271,22.8064,22.8653,286000.0],["2016-09-26",22.6298,22.7255,22.2841,22.2914,347100.0],["2016-09-27",22.2178,22.4386,22.1369,22.4165,167900.0],["2016-09-28",22.5415,22.7402,22.3282,22.7328,219000.0],["2016-09-29",22.799,22.88,22.3282,22.3429,185000.0],["2016-09-30",22.4459,22.8064,22.3576,22.6445,409300.0],["2016-10-03",22.4165,22.6225,22.2988,22.3576,308100.0],["2016-10-04",22.4606,22.7255,22.3723,22.5195,201900.0],["2016-10-05",22.6666,23.1448,22.6372,22.9315,432200.0],["2016-10-06",22.9756,23.0124,22.8285,22.902,266300.0],["2016-10-07",22.8358,22.9756,22.6298,22.9241,368600.0],["2016-10-10",23.0712,23.3067,23.0712,23.1595,203300.0],["2016-10-11",23.1301,23.2552,22.7402,22.9094,341000.0],["2016-10-12",22.9168,23.086,22.8211,22.8726,193100.0],["2016-10-13",22.6593,22.6593,22.0266,22.2031,442900.0],["2016-10-14",22.4606,22.5636,22.2767,22.4386,320500.0],["2016-10-17",22.3944,22.5489,22.2841,22.3429,263800.0],["2016-10-18",22.6004,22.6004,22.2841,22.4238,270000.0],["2016-10-19",22.5563,22.7255,22.4533,22.6887,343100.0],["2016-10-20",22.4827,22.7402,22.2546,22.2694,413200.0],["2016-10-21",22.0854,22.2031,22.0045,22.1075,254000.0],["2016-10-24",22.3061,22.5783,22.2326,22.3429,168200.0],["2016-10-25",22.2767,22.3723,22.1001,22.2252,229600.0],["2016-10-26",22.056,22.3797,22.0413,22.0854,209300.0],["2016-10-27",22.2841,22.3576,22.1222,22.2399,277700.0],["2016-10-28",22.2914,22.2914,21.9015,21.9824,196300.0],["2016-10-31",22.0192,22.1516,21.9309,22.0339,412500.0],["2016-11-01",22.1516,22.1516,21.5925,21.7323,233800.0],["2016-11-02",21.6514,21.6514,21.2173,21.2541,294600.0],["2016-11-03",21.3865,21.5189,21.2541,21.4233,284700.0],["2016-11-04",21.4969,21.7029,21.2394,21.335,234100.0],["2016-11-07",21.8279,21.9604,21.7029,21.8941,404300.0],["2016-11-08",21.8279,22.262,21.6367,22.0928,315300.0],["2016-11-09",22.1811,23.5347,22.0192,23.3876,772500.0],["2016-11-10",23.6157,24.6309,23.5421,24.3293,802800.0],["2016-11-11",24.2851,25.374,24.2042,25.374,764700.0],["2016-11-14",25.6756,26.6246,25.6462,25.9919,569600.0],["2016-11-15",25.911,26.0802,25.4843,25.9404,486300.0],["2016-11-16",25.7345,25.9257,25.5873,25.6756,421600.0],["2016-11-17",25.7271,26.0729,25.6388,25.8448,323500.0],["2016-11-18",25.9699,26.4113,25.8816,26.1979,386100.0],["2016-11-21",26.3745,26.3966,26.0287,26.2494,387800.0],["2016-11-22",26.3966,26.4775,26.1317,26.3304,536000.0],["2016-11-23",26.4186,26.5511,26.2421,26.5069,486100.0],["2016-11-25",26.4849,26.7423,26.426,26.735,227900.0],["2016-11-28",26.5216,26.6467,26.0434,26.1685,527800.0],["2016-11-29",26.3017,26.4571,25.9095,26.0723,462400.0],["2016-11-30",26.3535,26.4201,25.9317,25.9761,472700.0],["2016-12-01",26.2129,26.4201,26.0279,26.4053,438600.0],["2016-12-02",26.2647,26.3757,26.0945,26.2425,215300.0],["2016-12-05",26.5533,26.8494,26.4793,26.7902,422800.0],["2016-12-06",26.9012,27.3822,26.7235,27.3378,320300.0],["2016-12-07",27.2786,27.9372,27.1602,27.9224,398000.0],["2016-12-08",28.0112,28.4331,27.9742,28.1889,572500.0],["2016-12-09",28.2259,28.3443,27.7818,28.1815,426300.0],["2016-12-12",28.1149,28.2999,27.4414,27.5968,367700.0],["2016-12-13",27.6338,27.9817,27.2046,27.5894,342400.0],["2016-12-14",27.3674,27.8336,27.175,27.3526,259700.0],["2016-12-15",27.5672,28.0187,27.4192,27.8262,372700.0],["2016-12-16",27.8262,28.1519,27.5524,27.619,1411900.0],["2016-12-19",27.5894,27.8484,27.36,27.841,318800.0],["2016-12-20",28.1297,28.4405,27.8114,28.3961,284900.0],["2016-12-21",28.2999,28.5737,28.1445,28.4479,283700.0],["2016-12-22",28.4553,28.5293,28.1371,28.4183,304300.0],["2016-12-23",28.3887,28.5071,28.2851,28.3591,131500.0],["2016-12-27",28.4923,28.5959,28.2333,28.5367,167400.0],["2016-12-28",28.5589,28.5885,28.2777,28.3443,189300.0],["2016-12-29",28.3739,28.6625,28.0261,28.2481,139300.0],["2016-12-30",28.2333,28.3221,28.0631,28.1445,339300.0],["2017-01-03",28.5367,28.8105,27.9594,28.2407,268400.0],["2017-01-04",28.2851,28.8549,28.2851,28.8179,387500.0],["2017-01-05",28.6625,28.6625,27.7818,28.0039,337800.0],["2017-01-06",28.2555,28.3295,27.9372,27.9446,248400.0],["2017-01-09",27.8114,27.8114,27.2712,27.3452,248200.0],["2017-01-10",27.3452,27.9816,27.2638,27.952,452300.0],["2017-01-11",27.9002,28.1741,27.6412,28.1741,349200.0],["2017-01-12",27.9224,27.9742,27.1676,27.4414,337600.0],["2017-01-13",27.7004,28.3961,27.6338,27.7966,228300.0],["2017-01-17",27.4118,27.4932,26.7975,26.8272,262200.0],["2017-01-18",27.0714,27.0714,26.6199,26.9974,297000.0],["2017-01-19",27.1084,27.1084,26.6569,26.8494,218600.0],["2017-01-20",26.9012,27.1454,26.8198,26.9752,246200.0],["2017-01-23",26.8642,26.9678,26.5681,26.8124,224300.0],["2017-01-24",26.9382,27.2786,26.7754,27.1676,577600.0],["2017-01-25",27.5598,27.693,27.3674,27.6486,285900.0],["2017-01-26",27.4192,27.9668,27.2416,27.9372,387800.0],["2017-01-27",27.9965,27.9965,27.4414,27.4784,241800.0],["2017-01-30",27.2194,27.2194,26.6717,26.8346,423900.0],["2017-01-31",26.7532,27.0936,26.7161,26.9678,302900.0],["2017-02-01",27.0418,27.5672,26.768,26.9308,352400.0],["2017-02-02",27.3008,27.4932,26.5533,26.6421,558000.0],["2017-02-03",27.0788,27.8558,26.9974,27.841,500300.0],["2017-02-06",27.693,27.8706,27.4636,27.7226,363700.0],["2017-02-07",27.8706,27.9076,27.4118,27.6042,253900.0],["2017-02-08",27.3896,28.0853,26.9456,27.4266,411200.0],["2017-02-09",27.5968,28.1001,27.4636,28.0261,332700.0],["2017-02-10",28.2111,28.4109,28.0039,28.3147,305500.0],["2017-02-13",28.4923,28.7735,28.2777,28.5737,295300.0],["2017-02-14",28.5737,28.8993,28.3221,28.8475,350200.0],["2017-02-15",29.0103,29.0103,28.3147,28.8993,272900.0],["2017-02-16",28.8993,28.8993,28.5663,28.8919,265600.0],["2017-02-17",28.7957,29.1805,28.4849,29.1731,510800.0],["2017-02-21",29.2323,29.743,29.2323,29.706,645600.0],["2017-02-22",29.5506,29.6912,29.299,29.5654,307600.0],["2017-02-23",29.5876,29.706,29.0917,29.706,271900.0],["2017-02-24",29.299,29.4322,29.1361,29.3878,455200.0],["2017-02-27",29.3357,29.6705,29.291,29.6556,248700.0],["2017-02-28",29.5217,29.5812,29.1125,29.2241,401300.0],["2017-03-01",29.7449,30.3773,29.7375,30.3326,433500.0],["2017-03-02",30.1615,30.3475,29.3059,29.3431,292900.0],["2017-03-03",29.4547,29.6556,29.2464,29.3729,500100.0],["2017-03-06",29.1646,29.3059,28.8074,29.1571,315000.0],["2017-03-07",29.1125,29.3878,28.9042,28.9935,331400.0],["2017-03-08",29.3208,29.5217,28.6884,28.6958,263300.0],["2017-03-09",28.7479,29.0678,28.6735,28.7182,433000.0],["2017-03-10",29.0232,29.0232,28.2941,28.6661,346200.0],["2017-03-13",28.6587,29.2539,28.6587,29.0307,284800.0],["2017-03-14",28.8075,29.1348,28.5396,29.0307,242300.0],["2017-03-15",29.1869,29.4398,28.8149,28.867,405400.0],["2017-03-16",29.0307,29.3282,28.9414,29.2762,303400.0],["2017-03-17",29.1571,29.4845,28.8595,29.3134,1288500.0],["2017-03-20",29.1422,29.1646,28.614,28.8521,303300.0],["2017-03-21",29.1348,29.1869,27.3418,27.3567,1070400.0],["2017-03-22",27.1186,27.4162,26.7168,26.94,422000.0],["2017-03-23",26.9177,27.5501,26.8805,27.2525,304300.0],["2017-03-24",27.3343,27.5873,26.9995,27.2227,348800.0],["2017-03-27",26.6796,27.1781,26.2035,27.0814,519400.0],["2017-03-28",26.8879,27.6766,26.8805,27.5352,430000.0],["2017-03-29",27.4236,27.6022,27.2376,27.3641,217200.0],["2017-03-30",27.2823,28.495,27.2823,28.3387,467800.0],["2017-03-31",28.2941,28.309,28.0188,28.0337,463100.0],["2017-04-03",28.0932,28.1081,27.3492,27.6691,354900.0],["2017-04-04",27.5278,27.8775,27.4236,27.8477,449000.0],["2017-04-05",28.1676,28.2197,27.0591,27.0814,474600.0],["2017-04-06",27.0963,27.4608,26.8507,27.4459,792200.0],["2017-04-07",27.2227,27.4757,27.0963,27.3492,218700.0],["2017-04-10",27.3715,27.6022,26.9103,27.2376,241400.0],["2017-04-11",27.0591,27.6022,26.9995,27.5873,481000.0],["2017-04-12",27.5055,27.7807,27.0963,27.2004,336800.0],["2017-04-13",27.0665,27.2376,26.5457,26.5606,409800.0],["2017-04-17",26.4118,27.1409,26.3969,27.1335,317900.0],["2017-04-18",26.8284,27.0739,26.568,26.9847,320500.0],["2017-04-19",27.1409,27.6394,26.9847,27.5129,600000.0],["2017-04-20",28.0486,29.0827,27.8998,28.4354,676400.0],["2017-04-21",28.3164,28.7182,28.1825,28.3834,395200.0],["2017-04-24",29.0753,29.3878,28.9116,29.0158,434700.0],["2017-04-25",29.3506,29.5663,29.1348,29.1348,358400.0],["2017-04-26",29.0976,29.7821,29.0009,29.4696,412400.0],["2017-04-27",29.6258,29.6258,28.9116,28.9786,276500.0],["2017-04-28",28.9786,29.0753,28.3015,28.309,329400.0],["2017-05-01",28.4652,29.0381,28.1676,28.7851,427300.0],["2017-05-02",28.8074,28.8074,28.3908,28.4875,317400.0],["2017-05-03",28.2718,28.7107,28.1676,28.6884,319500.0],["2017-05-04",29.0158,29.1794,28.681,28.8149,315900.0],["2017-05-05",29.0232,29.0232,28.4875,28.8223,322100.0],["2017-05-08",28.8595,29.0306,28.6066,28.9711,401600.0],["2017-05-09",29.0232,29.3134,28.6512,28.8372,380200.0],["2017-05-10",28.7107,28.9934,28.6215,28.8744,373800.0],["2017-05-11",28.6884,28.7256,28.0635,28.2718,305400.0],["2017-05-12",28.0932,28.2271,27.8105,28.1676,543700.0],["2017-05-15",28.3313,28.681,28.2792,28.3834,509300.0],["2017-05-16",28.4057,28.5991,28.0635,28.4354,363700.0],["2017-05-17",27.8179,27.8998,26.7317,26.9995,642300.0],["2017-05-18",26.8731,27.3641,26.8656,27.0814,431600.0],["2017-05-19",27.0888,27.4087,27.0367,27.1558,345700.0],["2017-05-22",27.2748,27.4087,26.8805,27.3715,356400.0],["2017-05-23",27.3418,27.8849,27.1186,27.684,352500.0],["2017-05-24",27.7212,28.1602,27.2376,27.4534,270100.0],["2017-05-25",27.5575,27.684,27.2525,27.4608,261800.0],["2017-05-26",27.4311,27.5129,27.2302,27.3715,280900.0],["2017-05-30",27.1396,27.3266,26.4961,26.728,545500.0],["2017-05-31",26.7804,26.7804,26.077,26.5634,338700.0],["2017-06-01",26.728,27.0124,26.3763,26.9974,454900.0],["2017-06-02",26.6906,27.3641,26.541,26.945,486400.0],["2017-06-05",26.9974,27.2294,26.7654,26.8103,483200.0],["2017-06-06",26.5859,26.743,26.2791,26.5185,798100.0],["2017-06-07",26.6008,27.379,26.4961,27.3341,698400.0],["2017-06-08",27.3566,28.9803,27.3117,28.3443,824100.0],["2017-06-09",28.5837,29.6313,28.5837,29.2946,644100.0],["2017-06-12",29.2871,29.6986,28.883,29.3544,676100.0],["2017-06-13",29.5191,29.6687,29.1374,29.2646,336400.0],["2017-06-14",28.9728,29.2198,28.5164,29.1973,325600.0],["2017-06-15",28.8681,29.5041,28.8681,29.1599,241900.0],["2017-06-16",28.883,29.0701,28.6211,29.0177,984800.0],["2017-06-19",29.1449,29.4442,28.8307,28.9803,328800.0],["2017-06-20",28.8606,28.9504,28.4565,28.5987,308600.0],["2017-06-21",28.6361,28.7184,28.0525,28.1198,531300.0],["2017-06-22",28.06,28.262,27.6409,27.8355,275300.0],["2017-06-23",28.0375,28.0375,27.5287,27.6185,688300.0],["2017-06-26",27.8055,28.0899,27.4913,27.6783,404000.0],["2017-06-27",27.8429,28.0824,27.626,27.6559,351600.0],["2017-06-28",27.7906,28.3892,27.7906,27.9926,368000.0],["2017-06-29",28.7483,28.8681,28.1273,28.5014,380800.0],["2017-06-30",28.5688,28.6436,28.2769,28.3967,522300.0],["2017-07-03",28.5314,29.0551,28.5239,28.8531,411400.0],["2017-07-05",29.0776,29.0776,28.232,28.5314,584900.0],["2017-07-06",28.4565,28.6511,27.9402,28.015,443200.0],["2017-07-07",28.2021,28.5388,27.9028,28.4865,397600.0],["2017-07-10",28.2844,28.3967,28.0076,28.03,418700.0],["2017-07-11",28.0899,28.1647,27.6634,28.0525,609200.0],["2017-07-12",27.9926,28.4191,27.8879,28.0974,226200.0],["2017-07-13",28.0824,28.2545,27.8355,28.1647,280500.0],["2017-07-14",27.813,28.0824,27.611,27.8804,348300.0],["2017-07-17",27.8429,28.2769,27.6484,27.9627,360200.0],["2017-07-18",27.7756,27.9103,27.5137,27.7906,294300.0],["2017-07-19",27.8055,28.1497,27.7457,28.03,557800.0],["2017-07-20",27.6484,28.9953,27.6484,28.7184,772400.0],["2017-07-21",28.9205,28.9205,28.4116,28.5837,589700.0],["2017-07-24",28.5538,28.7783,28.4416,28.681,313200.0],["2017-07-25",29.2272,29.3619,28.9953,29.2123,625700.0],["2017-07-26",29.2647,29.2647,28.4041,28.4565,261800.0],["2017-07-27",28.5089,28.7558,28.1497,28.2695,330400.0],["2017-07-28",28.0899,28.2021,27.9402,28.0974,246500.0],["2017-07-31",28.1647,28.2844,28.0001,28.0225,327400.0],["2017-08-01",28.2919,28.3592,27.9926,28.2096,306400.0],["2017-08-02",28.247,28.5388,28.1647,28.3518,604500.0],["2017-08-03",28.3293,28.3817,27.7756,27.8654,458700.0],["2017-08-04",28.0749,28.3218,27.8355,28.1048,222800.0],["2017-08-07",28.1048,28.1048,27.7457,27.828,226000.0],["2017-08-08",27.8205,28.3592,27.6708,27.8055,363400.0],["2017-08-09",27.5062,27.6259,26.9824,27.3491,431800.0],["2017-08-10",27.1471,27.2144,26.6981,26.7131,329800.0],["2017-08-11",26.8702,27.0199,26.2267,26.4212,395400.0],["2017-08-14",26.7729,27.1246,26.6831,27.0872,311700.0],["2017-08-15",27.2967,27.4389,26.8926,26.9151,217800.0],["2017-08-16",27.0498,27.1246,26.7056,26.8702,210200.0],["2017-08-17",26.728,26.9076,26.1294,26.1668,587700.0],["2017-08-18",25.89,26.294,25.8151,26.2342,408400.0],["2017-08-21",26.1519,26.1818,25.8376,26.1294,334200.0],["2017-08-22",26.3015,26.4961,26.2267,26.4063,217300.0],["2017-08-23",26.1145,26.6682,26.1145,26.3988,194400.0],["2017-08-24",26.4961,26.6607,26.3389,26.5484,234500.0],["2017-08-25",26.6008,26.7954,26.511,26.5784,214300.0],["2017-08-28",26.6457,26.7804,26.4063,26.6233,471100.0],["2017-08-29",26.2641,26.4437,26.1145,26.3015,427300.0],["2017-08-30",26.3843,26.6252,26.2413,26.4521,386600.0],["2017-08-31",26.5725,26.693,26.5048,26.5499,298900.0],["2017-09-01",26.6026,26.851,26.5349,26.7833,269800.0],["2017-09-05",26.5725,26.6102,26.1133,26.166,352300.0],["2017-09-06",26.294,26.4972,26.1961,26.3015,383800.0],["2017-09-07",26.309,26.309,25.5939,25.8273,347100.0],["2017-09-08",25.7972,26.3542,25.7972,26.166,662400.0],["2017-09-11",26.5499,26.979,26.4144,26.836,575500.0],["2017-09-12",26.9489,27.5285,26.9338,27.4608,335000.0],["2017-09-13",27.4081,27.7318,27.2801,27.5963,307400.0],["2017-09-14",27.5812,27.649,27.2726,27.4608,488900.0],["2017-09-15",27.4608,27.7393,27.2876,27.5436,652200.0],["2017-09-18",27.6189,27.9501,27.5887,27.8823,313600.0],["2017-09-19",27.7995,28.2135,27.7995,28.0479,305100.0],["2017-09-20",27.935,28.5974,27.7619,28.4996,334300.0],["2017-09-21",28.5598,28.7932,28.4017,28.4318,257900.0],["2017-09-22",28.2888,28.6953,28.2662,28.605,298800.0],["2017-09-25",28.5975,28.9211,28.477,28.7932,291600.0],["2017-09-26",28.7856,29.1244,28.7104,29.019,194100.0],["2017-09-27",29.3577,30.1858,29.2222,30.0954,704100.0],["2017-09-28",30.1632,30.2987,29.7868,30.2761,424900.0],["2017-09-29",30.2836,30.7805,30.2611,30.2611,368800.0],["2017-10-02",30.3288,30.8557,30.0653,30.8557,487500.0],["2017-10-03",30.7654,30.9461,30.5396,30.8633,357600.0],["2017-10-04",30.8557,30.8557,30.1331,30.1782,261700.0],["2017-10-05",30.3363,30.7278,30.0879,30.5697,238900.0],["2017-10-06",30.7805,30.8934,30.374,30.6224,234400.0],["2017-10-09",30.7504,30.7504,30.4267,30.5321,141400.0],["2017-10-10",30.6374,30.8633,30.5847,30.8633,241500.0],["2017-10-11",30.8708,30.9235,30.5697,30.6977,284200.0],["2017-10-12",30.8181,30.8181,30.3966,30.4417,159200.0],["2017-10-13",30.3514,30.6224,29.975,30.3213,331400.0],["2017-10-16",30.2987,30.8106,30.2987,30.6148,262800.0],["2017-10-17",30.8106,30.8106,30.2084,30.2761,193600.0],["2017-10-18",30.4191,30.8708,30.3062,30.6299,296900.0],["2017-10-19",30.3213,30.7654,30.246,30.6751,325500.0],["2017-10-20",31.074,31.074,30.7654,30.9009,390500.0],["2017-10-23",30.9385,30.9385,30.4944,30.5847,245900.0],["2017-10-24",30.7127,31.0439,30.645,30.9084,517700.0],["2017-10-25",31.1493,31.1493,30.3664,30.9159,488200.0],["2017-10-26",31.1493,32.0978,30.9988,31.4881,817100.0],["2017-10-27",31.5558,31.9623,31.3676,31.8569,399000.0],["2017-10-30",31.6537,31.6913,30.9084,31.0515,362600.0],["2017-10-31",31.1644,31.6537,31.059,31.4655,452200.0],["2017-11-01",31.7892,31.8569,31.0138,31.4053,357500.0],["2017-11-02",31.3751,31.9472,31.074,31.7967,434400.0],["2017-11-03",31.7741,31.8795,31.33,31.4429,305400.0],["2017-11-06",31.4429,31.616,31.2698,31.3225,203500.0],["2017-11-07",31.4279,31.4956,30.1858,30.2912,339800.0],["2017-11-08",30.1105,30.1105,29.6664,29.9825,573800.0],["2017-11-09",29.7793,30.1933,29.3803,29.7567,306200.0],["2017-11-10",29.7793,29.8771,29.5309,29.5911,220200.0],["2017-11-13",29.2975,30.1256,29.1695,30.1105,373300.0],["2017-11-14",29.832,30.2309,29.832,30.1632,166700.0],["2017-11-15",29.7793,30.3815,29.5309,30.1933,259400.0],["2017-11-16",30.3965,30.66,30.0804,30.6148,474800.0],["2017-11-17",30.4116,31.0665,30.2686,31.0515,371100.0],["2017-11-20",31.0515,31.6537,30.7353,31.6461,571900.0],["2017-11-21",31.7214,31.8193,31.4956,31.7967,420800.0],["2017-11-22",31.8418,32.1053,31.7365,31.7891,414100.0],["2017-11-24",31.9322,32.0526,31.5407,31.5558,244900.0],["2017-11-27",31.5483,31.9171,31.5332,31.6537,305100.0],["2017-11-28",31.7666,32.9108,31.6913,32.8506,451800.0],["2017-11-29",33.0538,34.2808,32.9635,33.6861,715500.0],["2017-11-30",33.3758,33.5423,32.6266,32.8385,977000.0],["2017-12-01",32.8763,33.1337,31.7108,32.952,563500.0],["2017-12-04",33.5196,34.0115,33.3455,33.3834,572700.0],["2017-12-05",33.6104,33.7391,32.4374,32.4449,463900.0],["2017-12-06",32.3995,32.6493,32.1952,32.392,393400.0],["2017-12-07",32.2028,32.7855,32.2028,32.6114,248200.0],["2017-12-08",32.8385,32.8385,32.3465,32.566,348500.0],["2017-12-11",32.4903,32.6871,31.9833,32.1195,337200.0],["2017-12-12",32.2709,32.846,32.1195,32.5509,519700.0],["2017-12-13",32.5433,32.7174,32.2255,32.2784,240600.0],["2017-12-14",32.4525,32.4525,31.8395,32.0211,367000.0],["2017-12-15",32.0968,33.0504,31.9379,32.5585,1545800.0],["2017-12-18",32.8763,33.3683,32.7779,33.1109,271500.0],["2017-12-19",33.3304,33.3531,32.7098,32.7931,288200.0],["2017-12-20",33.1336,33.1336,32.3011,32.5887,214700.0],["2017-12-21",32.899,33.2926,32.7779,33.0201,213100.0],["2017-12-22",33.0277,33.0277,32.5358,32.7401,198200.0],["2017-12-26",32.6947,32.8006,32.1876,32.3465,250000.0],["2017-12-27",32.4525,32.6644,32.2027,32.2936,210700.0],["2017-12-28",32.3768,32.4374,32.2028,32.4222,118600.0],["2017-12-29",32.3995,32.5812,31.9,31.9152,255600.0],["2018-01-02",32.1044,32.2709,31.8016,32.2709,500000.0],["2018-01-03",32.1498,32.3087,31.7638,32.0287,389200.0],["2018-01-04",32.3163,32.4828,31.8622,31.8773,449500.0],["2018-01-05",32.1119,32.2482,31.8773,32.2179,237700.0],["2018-01-08",32.1801,32.3617,31.953,32.2784,252000.0],["2018-01-09",32.3541,32.8915,32.3011,32.5358,483400.0],["2018-01-10",32.5433,33.391,32.5433,32.9293,225500.0],["2018-01-11",33.2926,33.5423,33.0201,33.5423,299900.0],["2018-01-12",33.6937,34.1024,33.4061,33.8299,286100.0],["2018-01-16",34.0494,34.1932,33.2396,33.3683,206900.0],["2018-01-17",33.5499,33.8072,33.2396,33.7467,156600.0],["2018-01-18",33.6861,33.8072,33.3229,33.3607,204200.0],["2018-01-19",33.285,33.898,33.285,33.8829,246000.0],["2018-01-22",33.8224,34.1478,33.5272,34.1478,335100.0],["2018-01-23",33.9207,34.39,33.7315,34.2083,272300.0],["2018-01-24",34.3748,34.5035,34.0267,34.1251,272800.0],["2018-01-25",34.2992,34.3597,33.6104,33.7769,316100.0],["2018-01-26",33.8829,33.8829,33.3683,33.7467,136300.0],["2018-01-29",33.6634,33.8829,33.1942,33.2093,336700.0],["2018-01-30",33.0125,33.3834,32.7855,32.9444,221800.0],["2018-01-31",33.232,33.8072,32.6266,33.1034,611000.0],["2018-02-01",33.0125,33.671,32.5055,33.671,601700.0],["2018-02-02",33.4591,34.0494,33.2623,33.3683,401300.0],["2018-02-05",32.9974,33.4893,31.5746,31.7335,436000.0],["2018-02-06",30.9843,32.0741,30.5453,31.8395,599200.0],["2018-02-07",31.7789,32.3617,31.6351,32.1498,328400.0],["2018-02-08",32.3466,32.4222,31.3097,31.3248,408200.0],["2018-02-09",31.8622,31.9454,30.8556,31.7032,423200.0],["2018-02-12",31.8546,32.1119,31.4232,31.5973,503600.0],["2018-02-13",31.3021,31.7714,31.234,31.6351,356100.0],["2018-02-14",31.4384,32.4374,31.4384,32.3541,247000.0],["2018-02-15",32.5433,32.6871,32.1498,32.4525,291200.0],["2018-02-16",32.286,32.9671,32.286,32.7022,189500.0],["2018-02-20",32.5358,32.8158,32.0211,32.0968,262400.0],["2018-02-21",32.1573,32.7628,32.1346,32.4222,325400.0],["2018-02-22",32.5433,32.6947,31.9606,31.9681,217500.0],["2018-02-23",32.1725,32.3768,31.9833,32.339,268300.0],["2018-02-26",32.4752,32.6493,32.1195,32.5282,178500.0],["2018-02-27",32.4449,32.9823,31.9152,31.9379,254200.0],["2018-02-28",32.0596,32.3337,31.23,31.2528,275600.0],["2018-03-01",31.2072,31.5116,31.0321,31.3746,424100.0],["2018-03-02",31.1539,32.0673,30.8342,31.9303,350200.0],["2018-03-05",31.6791,32.4554,31.3898,32.2423,270100.0],["2018-03-06",32.4174,32.9654,32.052,32.9274,503900.0],["2018-03-07",32.7371,33.3003,32.4935,32.8893,574600.0],["2018-03-08",33.0339,33.1253,32.4098,32.6153,212200.0],["2018-03-09",33.1633,33.4373,32.798,33.3384,229600.0],["2018-03-12",33.3688,33.4069,32.8436,33.1176,260600.0],["2018-03-13",33.1481,33.3079,32.7903,32.8893,344900.0],["2018-03-14",33.0111,33.0111,32.2956,32.3946,243400.0],["2018-03-15",32.5316,32.6229,32.0901,32.6001,290900.0],["2018-03-16",32.6305,32.9426,32.3489,32.5772,1151100.0],["2018-03-19",32.5772,32.5772,31.9911,32.4098,247500.0],["2018-03-20",32.5696,32.5848,32.0596,32.1586,209600.0],["2018-03-21",32.2956,32.5924,31.6486,32.2347,403900.0],["2018-03-22",31.7856,31.9303,31.1995,31.1995,678800.0],["2018-03-23",31.2376,31.2604,29.7305,29.7305,477300.0],["2018-03-26",30.2024,30.6667,29.9513,30.6439,425600.0],["2018-03-27",30.6591,30.7581,29.9056,30.073,569200.0],["2018-03-28",30.1339,30.5678,29.9132,30.3547,299800.0],["2018-03-29",30.5754,30.7429,30.3318,30.4308,467100.0],["2018-04-02",30.408,30.5906,29.2967,29.6392,312500.0],["2018-04-03",29.7838,30.2557,29.6544,30.1872,566200.0],["2018-04-04",29.7153,30.4993,29.6164,30.3927,286000.0],["2018-04-05",30.5754,30.6211,30.2938,30.5754,293700.0],["2018-04-06",30.3242,30.3927,29.2738,29.6696,327300.0],["2018-04-09",29.9056,30.2786,29.4793,29.5022,320300.0],["2018-04-10",29.9513,30.4841,29.7001,30.2786,370800.0],["2018-04-11",30.0198,30.2253,29.8904,30.0578,196600.0],["2018-04-12",30.309,30.7353,30.2253,30.5374,185100.0],["2018-04-13",30.7885,30.7885,29.936,30.0654,226300.0],["2018-04-16",30.1948,30.3775,29.9665,30.2177,332300.0],["2018-04-17",30.3547,30.4079,29.7153,29.8599,347100.0],["2018-04-18",29.898,30.0122,29.6468,29.9132,540000.0],["2018-04-19",31.2072,31.2072,30.2481,30.7961,631200.0],["2018-04-20",30.6896,30.8723,30.3394,30.5297,587500.0],["2018-04-23",30.7276,31.0169,30.6058,30.7961,766400.0],["2018-04-24",30.9636,31.2985,30.5145,30.7276,666000.0],["2018-04-25",30.6667,30.8723,30.4232,30.5221,634500.0],["2018-04-26",30.5754,31.23,30.4003,30.8342,440300.0],["2018-04-27",30.8266,31.3442,30.8266,31.1006,276300.0],["2018-04-30",31.1006,31.2833,30.446,30.4536,286200.0],["2018-05-01",30.3014,30.8418,29.9589,30.7505,386400.0],["2018-05-02",31.3518,31.7095,30.8646,31.23,510000.0],["2018-05-03",31.0169,31.1691,30.4308,30.7429,378900.0],["2018-05-04",30.545,31.4583,30.3851,31.1234,278900.0],["2018-05-07",31.1843,31.4812,30.9255,31.268,267300.0],["2018-05-08",31.2604,31.7856,31.2604,31.5421,299300.0],["2018-05-09",31.6715,31.9607,31.3898,31.7704,364900.0],["2018-05-10",31.778,31.8846,31.5268,31.7628,270600.0],["2018-05-11",31.8313,32.0977,31.6943,31.7856,238400.0],["2018-05-14",31.9379,31.9987,31.7323,31.7932,338700.0],["2018-05-15",31.6943,32.052,31.6182,31.8618,679500.0],["2018-05-16",31.915,32.1358,31.6791,31.8694,615700.0],["2018-05-17",31.877,32.288,31.7247,32.1662,401000.0],["2018-05-18",32.2728,32.2728,31.877,31.9988,470100.0],["2018-05-21",32.0673,32.6686,32.0673,32.524,405100.0],["2018-05-22",32.5239,32.935,32.5239,32.699,260300.0],["2018-05-23",32.5087,32.7142,32.3641,32.6305,324500.0],["2018-05-24",32.5772,32.6229,31.915,32.6001,261400.0],["2018-05-25",32.4174,32.7447,32.4174,32.6001,262300.0],["2018-05-29",32.4022,32.5392,31.8085,32.0749,491600.0],["2018-05-30",32.3793,32.7903,32.1586,32.6762,519500.0],["2018-05-31",32.6685,32.8675,32.171,32.2935,331100.0],["2018-06-01",32.6609,32.9824,32.5843,32.6838,306000.0],["2018-06-04",32.8675,32.99,32.5307,32.9517,249400.0],["2018-06-05",32.8752,32.9823,32.5384,32.8522,273400.0],["2018-06-06",32.9135,33.3727,32.8828,33.3727,388500.0],["2018-06-07",33.5564,33.7172,33.2656,33.5258,572700.0],["2018-06-08",33.5028,33.6023,33.3191,33.434,431900.0],["2018-06-11",33.5182,33.5564,32.6456,32.7451,413000.0],["2018-06-12",32.7757,32.8522,32.4542,32.6302,489300.0],["2018-06-13",32.6226,33.0512,32.3853,32.5767,457900.0],["2018-06-14",32.6073,32.6073,32.1021,32.5154,410100.0],["2018-06-15",32.5231,32.7833,32.0179,32.5996,1370100.0],["2018-06-18",32.3241,33.1278,32.171,32.5996,253200.0],["2018-06-19",32.2782,32.9211,32.2782,32.8752,384000.0],["2018-06-20",33.1048,33.1125,32.4619,32.9517,257100.0],["2018-06-21",32.8752,33.013,32.5078,32.6685,258300.0],["2018-06-22",32.8369,32.8675,32.0256,32.2935,981400.0],["2018-06-25",32.0944,32.3394,31.7577,32.1021,410700.0],["2018-06-26",32.1327,32.1327,31.6275,31.9873,497000.0],["2018-06-27",31.8878,31.9949,31.2831,31.3137,299500.0],["2018-06-28",31.4362,31.5586,31.1147,31.3061,389600.0],["2018-06-29",31.5357,31.7347,30.9846,30.9922,408300.0],["2018-07-02",30.8468,31.2984,30.7703,31.2984,227800.0],["2018-07-03",31.3443,31.4438,31.0994,31.1377,153600.0],["2018-07-05",31.3826,31.4438,31.0688,31.352,273200.0],["2018-07-06",31.3596,31.6735,31.0688,31.5204,223800.0],["2018-07-09",31.6352,32.4389,31.6352,32.4006,356500.0],["2018-07-10",32.3317,32.5384,31.574,31.8419,504100.0],["2018-07-11",31.6199,31.949,31.5893,31.75,234200.0],["2018-07-12",31.8878,31.8878,31.1836,31.5586,341100.0],["2018-07-13",31.4745,31.6505,31.0228,31.0458,316200.0],["2018-07-16",31.153,31.329,30.9387,31.1453,403700.0],["2018-07-17",31.1912,31.2831,30.908,30.9387,335500.0],["2018-07-18",30.9616,31.4515,30.8851,31.4132,461600.0],["2018-07-19",31.9261,32.5614,31.7347,32.2246,1703400.0],["2018-07-20",32.2016,32.6226,31.8572,32.2322,516500.0],["2018-07-23",32.2399,32.9135,32.2399,32.7145,459400.0],["2018-07-24",32.8216,32.8446,32.3164,32.5001,345400.0],["2018-07-25",32.4772,32.4772,31.6352,31.7347,578200.0],["2018-07-26",31.7883,32.4542,31.7883,32.0715,426900.0],["2018-07-27",32.148,32.347,31.8036,32.0485,332800.0],["2018-07-30",32.1251,32.3547,31.9184,31.9414,291900.0],["2018-07-31",31.9643,32.0179,31.6199,31.8342,400200.0],["2018-08-01",31.8725,32.2246,31.8419,32.1098,234800.0],["2018-08-02",32.0256,32.5537,31.8725,32.4619,320100.0],["2018-08-03",32.5001,32.6379,32.0409,32.0562,375400.0],["2018-08-06",32.0562,32.2016,31.8495,32.1863,257800.0],["2018-08-07",32.2628,32.5307,31.9949,32.148,199100.0],["2018-08-08",32.1251,32.6226,31.9796,32.5154,264600.0],["2018-08-09",32.5154,32.6456,32.2782,32.37,182600.0],["2018-08-10",32.1404,32.37,31.8036,32.1021,286100.0],["2018-08-13",32.0944,32.148,31.6735,31.7041,290800.0],["2018-08-14",31.8189,32.4236,31.8189,32.2322,257300.0],["2018-08-15",32.0868,32.3241,31.7117,31.7959,272300.0],["2018-08-16",31.8801,32.4619,31.8801,32.2782,150700.0],["2018-08-17",32.2628,32.5384,32.0409,32.5078,324900.0],["2018-08-20",32.5154,32.7068,32.2781,32.4542,231800.0],["2018-08-21",32.5307,33.1967,32.4848,32.9747,404600.0],["2018-08-22",32.8752,33.0589,32.7986,32.8675,242500.0],["2018-08-23",32.8752,32.8752,32.5384,32.7374,241200.0],["2018-08-24",32.7833,32.8446,32.5308,32.5461,237700.0],["2018-08-27",32.569,32.8293,32.4006,32.4619,207100.0],["2018-08-28",32.6073,32.6073,32.0791,32.2705,215200.0],["2018-08-29",32.3318,32.3471,31.8572,32.1863,235100.0],["2018-08-30",32.148,32.5307,31.9567,32.0868,405800.0],["2018-08-31",32.056,32.6103,31.8943,32.5641,349600.0],["2018-09-04",32.5025,32.8566,32.3793,32.6565,200900.0],["2018-09-05",32.6796,32.8797,32.5949,32.7104,146100.0],["2018-09-06",32.6796,32.8489,32.541,32.5564,203700.0],["2018-09-07",32.6103,32.6334,32.3639,32.5564,159200.0],["2018-09-10",32.7335,32.8104,32.387,32.4178,130900.0],["2018-09-11",32.3716,32.7411,32.2946,32.541,185200.0],["2018-09-12",32.5333,32.5487,31.9867,32.3409,410400.0],["2018-09-13",32.4332,32.541,31.9405,31.9867,370400.0],["2018-09-14",32.1484,33.0722,32.1484,32.8643,627100.0],["2018-09-17",32.8951,32.8951,32.387,32.5102,410400.0],["2018-09-18",32.5487,32.5949,32.3024,32.5256,286700.0],["2018-09-19",32.4948,33.2185,32.4948,33.0029,384200.0],["2018-09-20",33.1877,33.511,33.0876,33.3032,345000.0],["2018-09-21",33.1723,33.4494,33.0106,33.0722,784100.0],["2018-09-24",32.9721,33.0029,32.3793,32.695,327100.0],["2018-09-25",32.8028,32.8028,32.5333,32.7181,288100.0],["2018-09-26",32.7797,32.9798,32.0945,32.1407,457800.0],["2018-09-27",32.3255,32.6873,31.8789,31.8943,833400.0],["2018-09-28",31.725,32.1176,31.725,31.902,560200.0],["2018-10-01",32.2562,32.2562,31.6018,31.7173,408400.0],["2018-10-02",31.7019,32.0098,31.4863,31.6634,471600.0],["2018-10-03",31.902,32.7951,31.6942,32.618,592300.0],["2018-10-04",32.6334,33.0414,32.1022,32.6565,655000.0],["2018-10-05",32.7873,32.8412,32.2408,32.5256,466000.0],["2018-10-08",32.5564,33.0876,32.3793,32.9413,543800.0],["2018-10-09",32.8566,33.026,32.6642,32.7411,365400.0],["2018-10-10",32.8027,33.0722,32.1638,32.21,470300.0],["2018-10-11",32.1176,32.1561,30.9474,30.9551,585600.0],["2018-10-12",31.4093,31.4093,29.2769,30.1314,532300.0],["2018-10-15",30.0698,30.5471,29.939,30.3008,385900.0],["2018-10-16",30.4009,30.5702,29.8312,30.524,418900.0],["2018-10-17",30.4009,30.7242,29.8466,30.6857,656900.0],["2018-10-18",30.909,31.3324,29.8851,29.9928,536200.0],["2018-10-19",29.8081,30.3162,29.6541,29.8774,462700.0],["2018-10-22",29.9236,30.0159,28.9305,28.9536,421300.0],["2018-10-23",28.484,29.2615,28.4763,28.9844,532200.0],["2018-10-24",28.9228,28.9228,27.5063,27.5371,603900.0],["2018-10-25",27.7372,28.5994,27.6448,28.3762,474500.0],["2018-10-26",28.0067,28.5225,27.5371,28.0913,469200.0],["2018-10-29",28.5302,29.3693,28.4917,28.8843,460400.0],["2018-10-30",28.9613,29.2692,28.738,29.1229,331900.0],["2018-10-31",29.3693,29.7773,28.9459,28.9998,566200.0],["2018-11-01",29.1537,29.377,28.8381,29.223,372700.0],["2018-11-02",29.3616,29.8312,29.3616,29.708,512600.0],["2018-11-05",29.6926,30.0621,29.5771,29.9236,327400.0],["2018-11-06",29.8235,30.2084,29.6849,29.8774,399200.0],["2018-11-07",29.9082,30.0929,29.4001,29.9851,348600.0],["2018-11-08",29.862,30.2931,29.8158,30.0698,301000.0],["2018-11-09",30.0159,30.3162,29.5617,29.7157,361500.0],["2018-11-12",29.7003,30.116,29.4078,29.4617,438900.0],["2018-11-13",29.4617,30.2007,29.4617,29.785,254200.0],["2018-11-14",30.0852,30.0852,28.7688,29.1691,480300.0],["2018-11-15",29.0075,30.0082,28.8843,29.9313,325200.0],["2018-11-16",29.7465,30.1468,29.5925,29.9851,372700.0],["2018-11-19",29.9774,30.3393,29.7234,30.0544,403500.0],["2018-11-20",29.8774,30.1314,29.6233,29.7465,464400.0],["2018-11-21",29.7927,30.4394,28.4917,29.6772,411000.0],["2018-11-23",29.4617,29.7388,29.2923,29.4155,282400.0],["2018-11-26",29.7234,30.2854,29.631,29.939,393400.0],["2018-11-27",29.8389,30.039,29.6695,29.8158,367800.0],["2018-11-28",29.9235,30.1237,29.2923,29.9774,408900.0],["2018-11-29",29.6926,30.0467,29.4694,29.862,359200.0],["2018-11-30",29.8542,30.7622,29.7378,30.7079,536900.0],["2018-12-03",31.1269,31.1269,30.1957,30.3897,581500.0],["2018-12-04",30.3043,30.3353,28.5505,29.0626,983800.0],["2018-12-06",28.4806,29.1635,28.403,29.1558,594500.0],["2018-12-07",29.1635,29.5516,28.6979,28.923,551300.0],["2018-12-10",29.1247,29.148,28.1391,28.372,470700.0],["2018-12-11",28.6746,28.7678,27.9296,28.0538,374500.0],["2018-12-12",28.3797,28.8376,28.0771,28.5737,330600.0],["2018-12-13",28.5194,28.7522,27.8287,27.852,326500.0],["2018-12-14",27.6192,28.0848,27.2079,27.2234,320700.0],["2018-12-17",27.1614,27.4795,26.5483,26.6647,745600.0],["2018-12-18",26.8665,27.1458,26.1913,26.2612,518700.0],["2018-12-19",26.2534,26.5405,25.3066,25.423,610200.0],["2018-12-20",25.2368,25.6714,24.9884,25.2756,393800.0],["2018-12-21",25.2135,25.7412,25.0428,25.2989,1719900.0],["2018-12-24",25.0738,25.3765,24.9031,24.9186,390200.0],["2018-12-26",24.9574,26.0749,24.7867,26.0516,662300.0],["2018-12-27",25.4696,25.8499,24.8953,25.78,517900.0],["2018-12-28",25.8033,26.3543,25.7334,25.9507,330700.0],["2018-12-31",26.0361,26.2612,25.555,26.0206,439300.0],["2019-01-02",25.6636,26.5638,25.6636,26.3232,365700.0],["2019-01-03",26.2223,26.7733,25.9818,26.3077,403200.0],["2019-01-04",26.719,27.0449,26.4474,26.9441,538700.0],["2019-01-07",26.9441,27.1846,26.688,27.0139,590600.0],["2019-01-08",27.1536,27.3864,26.7656,27.3786,257200.0],["2019-01-09",27.3786,27.5959,27.1846,27.4485,356900.0],["2019-01-10",27.3709,27.6503,27.1691,27.5804,373400.0],["2019-01-11",27.3942,27.7434,27.3243,27.6425,234400.0],["2019-01-14",27.4407,27.821,27.3786,27.4562,346200.0],["2019-01-15",27.3398,27.7279,27.1303,27.6968,463600.0],["2019-01-16",27.8908,28.6203,27.4562,28.6048,392200.0],["2019-01-17",28.4651,28.923,28.2556,28.8143,351100.0],["2019-01-18",28.8221,29.3575,28.5272,29.2334,235200.0],["2019-01-22",29.0394,29.311,28.4185,28.8376,878600.0],["2019-01-23",28.8764,29.0549,28.5349,28.954,608300.0],["2019-01-24",28.7057,28.9695,28.3332,28.8454,796000.0],["2019-01-25",28.8686,29.3265,28.791,29.0161,525800.0],["2019-01-28",28.8919,29.3653,28.6358,28.9618,552800.0],["2019-01-29",28.9695,29.1713,28.8919,28.9385,397400.0],["2019-01-30",29.1014,29.2877,28.7678,28.8609,610800.0],["2019-01-31",28.729,28.8531,28.1392,28.8066,561100.0],["2019-02-01",28.8609,29.0471,27.3864,28.9152,514900.0],["2019-02-04",28.9152,29.3653,28.7755,29.3575,511100.0],["2019-02-05",29.342,29.4739,29.1014,29.4119,446200.0],["2019-02-06",29.2567,29.5981,29.1791,29.3187,520600.0],["2019-02-07",29.3343,29.7145,29.148,29.7068,700800.0],["2019-02-08",29.6524,29.8077,29.0937,29.1403,405200.0],["2019-02-11",29.2722,29.6757,29.1015,29.6524,583900.0],["2019-02-12",29.8232,30.1724,29.7611,29.8077,406700.0],["2019-02-13",29.8076,30.1724,29.7456,30.0327,496300.0],["2019-02-14",29.7456,30.0327,29.5516,29.8775,509600.0],["2019-02-15",30.0327,30.5449,29.9241,30.5294,1262700.0],["2019-02-19",30.3431,30.7544,30.2189,30.6147,337100.0],["2019-02-20",30.7389,31.0881,30.4828,31.0648,446700.0],["2019-02-21",31.0571,31.0571,30.6535,30.7389,437100.0],["2019-02-22",30.7699,30.7855,30.5449,30.6846,239500.0],["2019-02-25",30.8165,30.8553,30.5604,30.638,381900.0],["2019-02-26",30.5526,30.6535,30.0948,30.1025,384700.0],["2019-02-27",30.0948,30.3276,29.7145,30.3121,314300.0],["2019-02-28",30.3742,30.444,30.1258,30.1414,336200.0],["2019-03-01",30.2978,30.4464,29.8363,30.0084,722000.0],["2019-03-04",30.0005,30.2821,29.6407,29.9145,351900.0],["2019-03-05",29.9223,29.9223,29.4529,29.7267,370400.0],["2019-03-06",29.6876,29.758,28.9914,29.007,515000.0],["2019-03-07",28.9679,29.0149,28.436,28.5611,605900.0],["2019-03-08",28.3969,28.7645,28.3812,28.6941,491700.0],["2019-03-11",28.7332,28.7332,28.389,28.5768,462100.0],["2019-03-12",28.5924,28.6394,28.2873,28.569,348800.0],["2019-03-13",28.6785,28.8428,28.4438,28.5611,482700.0],["2019-03-14",28.5533,28.6081,28.389,28.4986,316000.0],["2019-03-15",28.4985,28.5611,28.2091,28.3421,1150600.0],["2019-03-18",28.4594,28.8662,28.3577,28.7411,554000.0],["2019-03-19",28.8819,28.8819,27.8962,27.9353,557400.0],["2019-03-20",27.8962,27.9901,26.6915,26.7071,546100.0],["2019-03-21",26.582,26.8636,26.2221,26.3316,534800.0],["2019-03-22",26.1439,26.2065,25.1582,25.3694,984400.0],["2019-03-25",25.3147,25.8466,25.1034,25.651,723000.0],["2019-03-26",25.784,26.3551,25.7214,26.3238,430100.0],["2019-03-27",26.2065,26.5585,26.0422,26.3395,819700.0],["2019-03-28",26.3786,26.7149,26.0578,26.5194,822900.0],["2019-03-29",26.7932,26.8714,26.3394,26.5272,755000.0],["2019-04-01",26.8401,27.3017,26.7853,27.2234,742300.0],["2019-04-02",27.2313,27.4425,26.9887,27.0826,345800.0],["2019-04-03",27.4112,27.5442,27.0591,27.1374,644900.0],["2019-04-04",27.1921,27.6772,27.1374,27.6146,489300.0],["2019-04-05",27.6224,27.8727,27.4346,27.6615,377200.0],["2019-04-08",27.685,27.9275,27.4894,27.6224,368500.0],["2019-04-09",27.5363,27.5755,27.1139,27.2234,270800.0],["2019-04-10",27.2625,27.6928,27.0513,27.685,391800.0],["2019-04-11",27.8493,28.0527,27.5598,27.7319,358700.0],["2019-04-12",28.0057,28.3969,27.7084,28.2952,411100.0],["2019-04-15",28.256,28.3812,27.6615,27.7163,219500.0],["2019-04-16",27.7241,28.3577,27.6459,28.3343,346100.0],["2019-04-17",28.3968,28.5846,28.0761,28.5064,514400.0],["2019-04-18",28.0057,28.4047,27.685,27.8258,701000.0],["2019-04-22",27.7867,27.9822,27.3721,27.4659,397600.0],["2019-04-23",27.4972,28.3108,27.4503,28.2795,360000.0],["2019-04-24",28.1856,28.3421,27.9666,28.1231,458900.0],["2019-04-25",28.0918,28.3734,27.7945,28.1778,333600.0],["2019-04-26",28.1778,28.5298,28.1152,28.5298,192300.0],["2019-04-29",28.6237,29.0383,28.4438,28.9601,284900.0],["2019-04-30",29.0149,29.0853,28.6941,28.7802,424100.0],["2019-05-01",28.7958,29.007,28.5142,28.6159,511900.0],["2019-05-02",28.6707,29.0305,28.569,28.8897,290400.0],["2019-05-03",28.9914,29.3825,28.8506,29.3669,234900.0],["2019-05-06",28.874,29.3434,28.788,29.2339,300200.0],["2019-05-07",28.8897,29.0618,28.7723,28.9445,360700.0],["2019-05-08",28.6159,29.2339,28.6159,28.8428,430100.0],["2019-05-09",28.522,28.9836,28.4203,28.8741,384900.0],["2019-05-10",28.7802,29.1166,28.522,29.1009,473300.0],["2019-05-13",28.5611,28.7489,27.7945,27.8571,838800.0],["2019-05-14",27.8258,28.6159,27.818,28.4282,398300.0],["2019-05-15",28.1231,28.1387,27.6224,27.9979,419300.0],["2019-05-16",27.9744,28.6707,27.9744,28.5533,379600.0],["2019-05-17",28.3343,28.8193,28.2952,28.303,461400.0],["2019-05-20",28.2248,28.569,28.2248,28.4203,259400.0],["2019-05-21",28.569,28.7724,28.4203,28.5377,271000.0],["2019-05-22",28.4516,28.5846,28.1074,28.1622,174200.0],["2019-05-23",27.8649,27.8649,27.0904,27.3095,337400.0],["2019-05-24",27.4738,27.7319,27.4425,27.6067,490800.0],["2019-05-28",27.5755,27.8101,27.1374,27.2469,459900.0],["2019-05-29",27.0905,27.6537,26.9183,27.5833,395800.0],["2019-05-30",27.6224,27.7788,26.7853,27.0983,412900.0],["2019-05-31",26.7983,26.9562,26.3168,26.5536,576100.0],["2019-06-03",26.5141,27.3351,26.4826,27.0983,488100.0],["2019-06-04",27.5087,27.8008,27.3587,27.6271,648700.0],["2019-06-05",27.5956,27.6508,27.0667,27.3272,366900.0],["2019-06-06",27.3272,27.5956,27.0193,27.4929,316500.0],["2019-06-07",27.4377,27.5482,27.2088,27.3035,371100.0],["2019-06-10",27.4693,27.856,27.2325,27.4456,350500.0],["2019-06-11",27.6429,27.8166,27.3509,27.5008,212600.0],["2019-06-12",27.3193,27.6034,27.0509,27.3035,260800.0],["2019-06-13",27.4535,27.635,27.1377,27.4061,258900.0],["2019-06-14",27.3035,27.4219,27.0272,27.2877,339500.0],["2019-06-17",27.2561,27.3903,26.8694,26.9404,327100.0],["2019-06-18",26.9246,27.5245,26.9167,27.3272,383900.0],["2019-06-19",27.343,27.564,27.1062,27.2009,294500.0],["2019-06-20",27.4219,27.4219,26.751,27.2403,343800.0],["2019-06-21",27.043,27.5482,27.043,27.2403,635900.0],["2019-06-24",27.2403,27.635,27.0035,27.0351,307500.0],["2019-06-25",27.0272,27.2167,26.601,27.114,391600.0],["2019-06-26",27.2798,27.5403,27.1693,27.3509,282600.0],["2019-06-27",27.2009,27.856,27.2009,27.8324,438400.0],["2019-06-28",28.1244,28.5743,27.9902,28.3454,721800.0],["2019-07-01",28.5743,28.819,28.377,28.5822,334500.0],["2019-07-02",28.6138,28.6138,27.9981,28.1639,265400.0],["2019-07-03",28.2428,28.5033,28.0692,28.3375,147400.0],["2019-07-05",28.5112,28.9296,28.4086,28.6691,216700.0],["2019-07-08",28.3218,28.4086,27.9192,28.0771,454100.0],["2019-07-09",27.9192,28.1165,27.785,27.9981,256200.0],["2019-07-10",28.0613,28.085,27.7771,27.8166,281200.0],["2019-07-11",27.9034,27.9823,27.3824,27.8876,421100.0],["2019-07-12",27.9666,28.3218,27.9192,28.2349,306300.0],["2019-07-15",28.2428,28.3691,27.4219,27.485,208400.0],["2019-07-16",27.5008,27.6113,27.1535,27.4693,308900.0],["2019-07-17",27.3114,27.4693,27.0746,27.4456,442200.0],["2019-07-18",27.8718,28.4717,27.1535,28.3849,612100.0],["2019-07-19",28.3218,29.1348,28.3218,28.6849,662600.0],["2019-07-22",28.6138,28.6217,28.2349,28.4165,452200.0],["2019-07-23",28.4165,29.0164,28.3375,28.9927,421600.0],["2019-07-24",28.9138,29.5847,28.9138,29.4584,681900.0],["2019-07-25",29.5768,29.782,29.0716,29.2532,356300.0],["2019-07-26",29.2769,29.6321,29.1664,29.561,251900.0],["2019-07-29",29.5452,29.5926,29.1032,29.1506,377600.0],["2019-07-30",28.8427,29.4663,28.8269,29.4584,332600.0],["2019-07-31",29.3953,29.6952,29.1979,29.3795,582000.0],["2019-08-01",29.2926,29.5216,28.0928,28.2033,699300.0],["2019-08-02",28.0692,28.227,27.4851,27.8324,504300.0],["2019-08-05",27.2798,27.4061,26.4826,26.893,536300.0],["2019-08-06",27.0904,27.2009,26.4905,27.0193,293900.0],["2019-08-07",26.4905,26.893,26.2221,26.8141,396700.0],["2019-08-08",27.122,27.6429,26.972,27.5798,464500.0],["2019-08-09",27.3903,27.6192,27.1851,27.5087,387900.0],["2019-08-12",27.2167,27.2956,26.8694,26.9483,420400.0],["2019-08-13",26.9562,27.9587,26.8694,27.264,379300.0],["2019-08-14",26.601,26.8141,26.08,26.2379,347900.0],["2019-08-15",26.3247,26.3484,25.9064,26.0248,446100.0],["2019-08-16",26.1747,26.8141,26.1747,26.7904,1536100.0],["2019-08-19",27.2088,27.3666,27.0114,27.0904,299700.0],["2019-08-20",26.8772,26.972,26.6404,26.7273,234400.0],["2019-08-21",26.9562,27.0035,26.7273,26.7825,324000.0],["2019-08-22",26.8536,27.0351,26.5141,26.522,234600.0],["2019-08-23",26.4589,26.6404,25.4643,25.5906,546000.0],["2019-08-26",25.8669,25.9379,25.559,25.8748,352500.0],["2019-08-27",26.0484,26.0958,25.1723,25.2749,592800.0],["2019-08-28",25.1802,25.8906,25.1802,25.8037,490200.0],["2019-08-29",26.1589,26.522,26.0721,26.3484,402000.0],["2019-08-30",26.5316,26.6272,26.2289,26.444,454900.0],["2019-09-03",26.2687,26.3006,25.5596,25.8544,359500.0],["2019-09-04",26.0536,26.1492,25.8305,25.9898,200500.0],["2019-09-05",26.4042,27.1133,26.4042,26.7866,307600.0],["2019-09-06",26.7627,26.7707,26.4599,26.4998,201900.0],["2019-09-09",26.683,27.3921,26.6432,27.2726,298700.0],["2019-09-10",27.3284,27.6789,27.3284,27.5993,404100.0],["2019-09-11",27.7905,28.0056,27.2885,27.9737,311100.0],["2019-09-12",27.7586,28.2606,27.5276,28.157,374700.0],["2019-09-13",28.5315,28.7466,28.3164,28.4757,628400.0],["2019-09-16",28.2845,28.6111,28.157,28.3482,238300.0],["2019-09-17",28.165,28.165,27.7985,27.9339,199000.0],["2019-09-18",27.8542,28.2048,27.7108,28.0933,262600.0],["2019-09-19",28.0534,28.5554,27.9498,27.9578,214800.0],["2019-09-20",27.9658,28.3323,27.6949,28.0295,1065000.0],["2019-09-23",27.91,28.2685,27.7507,28.1251,180600.0],["2019-09-24",28.0614,28.1809,27.3443,27.4877,337800.0],["2019-09-25",27.5913,28.3721,27.5913,28.3323,353400.0],["2019-09-26",28.1809,28.3243,27.6471,27.671,468100.0],["2019-09-27",27.9977,28.3642,27.7347,27.8383,428000.0],["2019-09-30",27.9498,27.9498,27.663,27.679,182500.0],["2019-10-01",27.8861,28.0295,26.9858,27.1451,270700.0],["2019-10-02",26.938,27.2965,26.7627,27.2487,332900.0],["2019-10-03",27.1611,27.2328,26.699,27.0973,184000.0],["2019-10-04",27.0973,27.4559,26.8822,27.432,134200.0],["2019-10-07",27.3603,27.6391,27.3045,27.4081,129000.0],["2019-10-08",26.9698,27.0894,26.7627,26.8105,221300.0],["2019-10-09",27.1133,27.1212,26.7468,26.9619,125500.0],["2019-10-10",27.0336,27.3443,26.938,27.0416,222100.0],["2019-10-11",27.4957,27.9658,27.3284,27.5594,227300.0],["2019-10-14",27.4479,27.5674,27.2168,27.4718,180200.0],["2019-10-15",27.4877,28.0056,27.424,27.8622,146500.0],["2019-10-16",27.663,28.0694,27.5833,27.7666,276000.0],["2019-10-17",28.8422,28.8422,27.8861,28.1729,384800.0],["2019-10-18",28.0773,28.6191,28.0773,28.4996,355600.0],["2019-10-21",28.6828,29.0175,28.2606,28.5872,199100.0],["2019-10-22",28.5952,28.9538,28.2685,28.643,263100.0],["2019-10-23",28.6828,28.6828,28.4279,28.5952,175000.0],["2019-10-24",28.5952,28.5952,28.1251,28.2606,199600.0],["2019-10-25",28.2526,28.651,28.2446,28.5474,188100.0],["2019-10-28",28.6749,29.0015,28.651,28.9298,154900.0],["2019-10-29",28.89,29.2724,28.7785,29.145,332200.0],["2019-10-30",29.1529,29.1529,28.6749,28.8502,172800.0],["2019-10-31",28.6271,29.0733,27.9897,28.3403,264200.0],["2019-11-01",28.5394,28.8741,28.4837,28.8661,182100.0],["2019-11-04",29.0812,29.3601,28.9936,29.3202,226500.0],["2019-11-05",29.4796,29.7346,29.3601,29.631,239600.0],["2019-11-06",29.5513,29.5832,29.2804,29.5274,189400.0],["2019-11-07",29.7824,30.0772,29.5513,29.623,235200.0],["2019-11-08",29.4955,29.7585,29.392,29.5593,146900.0],["2019-11-11",29.384,29.623,29.2406,29.5433,164000.0],["2019-11-12",29.6549,29.8063,29.4637,29.615,177500.0],["2019-11-13",29.2963,29.7266,29.0733,29.5433,213800.0],["2019-11-14",29.5035,29.5035,29.2087,29.3362,202400.0],["2019-11-15",29.5274,29.5274,29.1848,29.3043,207100.0],["2019-11-18",29.1051,29.2724,29.0334,29.2406,173600.0],["2019-11-19",29.3601,29.6469,29.2724,29.5672,259100.0],["2019-11-20",29.3282,29.5194,29.0334,29.1529,388300.0],["2019-11-21",29.3919,29.3919,28.8661,29.2645,306300.0],["2019-11-22",29.4318,29.6549,29.3601,29.6071,351000.0],["2019-11-25",29.4238,29.9258,29.4238,29.7106,287800.0],["2019-11-26",29.5991,29.7027,29.4398,29.4716,238600.0],["2019-11-27",29.623,29.9736,29.6071,29.9258,185500.0],["2019-11-29",29.7089,29.9097,29.5321,29.5803,121500.0],["2019-12-02",29.7731,29.8695,29.3714,29.4116,221200.0],["2019-12-03",29.026,29.0581,28.7207,28.9939,163400.0],["2019-12-04",29.034,29.5241,28.8814,29.4518,284400.0],["2019-12-05",29.6125,29.7169,29.4357,29.6848,216800.0],["2019-12-06",29.982,30.2873,29.8535,30.1266,361200.0],["2019-12-09",29.9981,30.1186,29.7651,30.0061,372300.0],["2019-12-10",30.0463,30.1748,29.741,30.0784,169100.0],["2019-12-11",30.0463,30.1748,29.8936,29.9258,154900.0],["2019-12-12",30.0945,30.7532,29.9499,30.6327,254000.0],["2019-12-13",30.4962,30.7372,30.223,30.4962,233700.0],["2019-12-16",30.7934,31.1067,30.5122,30.7693,339100.0],["2019-12-17",30.7533,31.1871,30.6328,31.1148,272700.0],["2019-12-18",31.2192,31.2192,30.922,31.0264,334100.0],["2019-12-19",31.1389,31.1389,30.8738,31.0023,198300.0],["2019-12-20",31.1389,31.2594,30.9541,30.9541,1039900.0],["2019-12-23",31.1067,31.1067,30.5926,30.7452,177900.0],["2019-12-24",30.6167,30.7693,30.4801,30.7292,85500.0],["2019-12-26",30.8015,30.9139,30.6568,30.8095,129000.0],["2019-12-27",30.7693,30.8336,30.5524,30.6408,143300.0],["2019-12-30",30.8014,30.8497,30.5765,30.6327,184900.0],["2019-12-31",30.5604,30.8175,30.5363,30.5685,232400.0],["2020-01-02",30.7533,30.8336,30.3034,30.6086,204100.0],["2020-01-03",30.0624,30.4239,29.6928,30.3435,249700.0],["2020-01-06",29.9579,30.2632,29.8374,30.1829,246100.0],["2020-01-07",30.1829,30.207,29.8776,29.982,164300.0],["2020-01-08",29.9177,30.2793,29.9177,30.1668,157600.0],["2020-01-09",30.2953,30.3998,30.0865,30.2471,176400.0],["2020-01-10",30.2873,30.2873,29.8856,29.974,179800.0],["2020-01-13",30.1186,30.1668,29.8695,30.1588,169300.0],["2020-01-14",30.1186,30.3034,29.9659,30.1346,168500.0],["2020-01-15",29.9418,30.3355,29.7892,29.9981,271800.0],["2020-01-16",30.2471,30.5444,29.9177,30.4721,235400.0],["2020-01-17",30.7613,30.8175,30.4158,30.448,281500.0],["2020-01-21",30.3275,30.3355,29.7169,29.749,242200.0],["2020-01-22",29.9258,29.9258,29.6526,29.8856,481900.0],["2020-01-23",29.2509,29.8615,28.3431,29.6687,565500.0],["2020-01-24",29.5562,29.6366,29.026,29.5803,507000.0],["2020-01-27",29.0983,29.6928,28.9457,29.4357,463100.0],["2020-01-28",29.7008,29.741,29.5161,29.7008,344800.0],["2020-01-29",29.6526,29.749,29.2429,29.2509,401000.0],["2020-01-30",29.0822,29.508,28.8734,29.4839,209200.0],["2020-01-31",29.275,29.4116,28.7769,28.9698,368200.0],["2020-02-03",28.9296,29.5241,28.9296,29.3634,323800.0],["2020-02-04",29.7731,29.9659,29.6366,29.6767,198600.0],["2020-02-05",30.0382,30.3917,29.9177,30.3355,203100.0],["2020-02-06",30.5203,30.5283,30.0383,30.1025,153700.0],["2020-02-07",29.9418,29.9499,29.5241,29.5884,160800.0],["2020-02-10",29.4598,29.4839,29.2349,29.3714,179700.0],["2020-02-11",29.4518,29.733,29.2268,29.4116,187400.0],["2020-02-12",29.6767,29.7249,29.3313,29.5241,214200.0],["2020-02-13",29.3955,29.6446,29.3634,29.6205,155900.0],["2020-02-14",29.5562,29.6446,29.2188,29.5,234000.0],["2020-02-18",29.3634,29.5562,28.9698,29.2831,162800.0],["2020-02-19",29.4196,29.508,29.2991,29.3473,157000.0],["2020-02-20",29.2429,29.6526,29.2349,29.508,174800.0],["2020-02-21",29.4438,29.4839,28.9778,29.1224,179000.0],["2020-02-24",28.303,28.4958,28.1423,28.2467,208200.0],["2020-02-25",28.2467,28.2467,27.1381,27.1782,371400.0],["2020-02-26",27.3148,27.4835,26.7444,26.8649,297200.0],["2020-02-27",26.3508,27.3791,26.0776,26.0856,475000.0],["2020-02-28",25.2988,25.818,24.4715,24.9663,539400.0],["2020-03-02",25.088,26.1019,24.9501,26.0613,401700.0],["2020-03-03",25.891,26.1343,24.6662,24.7635,409200.0],["2020-03-04",25.0393,25.5016,24.4391,25.3475,370000.0],["2020-03-05",24.5526,24.7716,23.6847,24.0254,401500.0],["2020-03-06",23.1169,24.0659,23.1169,23.6604,442500.0],["2020-03-09",21.6975,22.1598,19.9536,20.0022,706200.0],["2020-03-10",20.8377,21.154,19.5074,20.7566,690400.0],["2020-03-11",20.0347,20.3267,18.6477,18.9316,674000.0],["2020-03-12",17.577,18.3557,16.1981,16.2386,1239900.0],["2020-03-13",17.0335,18.7774,16.0683,18.7044,994100.0],["2020-03-16",16.4171,17.3985,16.1251,16.1413,719200.0],["2020-03-17",16.3279,17.358,15.3545,17.2039,1051500.0],["2020-03-18",15.9466,16.3846,15.0544,15.9466,905900.0],["2020-03-19",15.5897,17.2444,15.0057,16.9362,589200.0],["2020-03-20",16.8632,17.3255,15.2004,15.5654,910900.0],["2020-03-23",15.7195,15.8331,14.2595,15.1517,551000.0],["2020-03-24",16.117,17.139,15.095,17.0092,451800.0],["2020-03-25",17.2606,17.5121,16.3197,16.7172,476700.0],["2020-03-26",16.8875,18.6477,16.3441,18.5098,590800.0],["2020-03-27",17.6256,18.9234,17.0092,18.2908,540300.0],["2020-03-30",18.4368,18.5747,17.577,18.4205,523200.0],["2020-03-31",18.1772,18.9072,18.0312,18.6152,555300.0],["2020-04-01",17.65,18.0474,17.1633,17.5851,602200.0],["2020-04-02",17.4634,18.6233,17.431,18.2908,523200.0],["2020-04-03",18.0637,18.4043,16.8875,17.285,381800.0],["2020-04-06",18.161,18.8991,18.0799,18.818,582300.0],["2020-04-07",20.0428,20.3591,18.7044,18.8829,743100.0],["2020-04-08",19.3128,19.9698,18.6882,19.5967,604000.0],["2020-04-09",20.278,21.4785,20.1077,21.2514,628000.0],["2020-04-13",21.154,21.2027,19.6453,19.8724,348900.0],["2020-04-14",20.4889,20.4889,19.256,19.6453,350400.0],["2020-04-15",18.7288,19.2317,18.4692,18.6639,412800.0],["2020-04-16",18.6071,18.7044,17.2606,17.8203,431000.0],["2020-04-17",18.4773,19.3128,18.4773,19.0046,432100.0],["2020-04-20",18.4368,19.5074,18.0799,19.0208,299300.0],["2020-04-21",18.2989,18.9397,18.1934,18.6233,279300.0],["2020-04-22",19.1019,19.3209,18.307,18.4205,277600.0],["2020-04-23",18.5828,19.2884,18.4773,18.8748,356400.0],["2020-04-24",18.9802,19.4993,18.6801,19.3696,346000.0],["2020-04-27",19.694,21.008,19.4101,20.6025,453500.0],["2020-04-28",20.6998,21.8516,20.643,21.5353,566700.0],["2020-04-29",22.3545,23.7253,21.9733,23.4414,579700.0],["2020-04-30",22.5654,22.9223,22.1517,22.6465,508900.0],["2020-05-01",21.9733,22.0625,20.8945,21.2433,420900.0],["2020-05-04",20.935,21.0972,20.5051,20.8539,349100.0],["2020-05-05",21.3893,21.4704,20.0752,20.0996,342100.0],["2020-05-06",20.2537,20.5862,19.183,19.4263,357300.0],["2020-05-07",19.8157,20.2456,19.621,19.7427,351300.0],["2020-05-08",20.3672,21.3,20.3672,21.2676,363200.0],["2020-05-11",20.7647,20.7809,20.0671,20.6349,683600.0],["2020-05-12",20.716,20.716,19.8319,19.8643,599100.0],["2020-05-13",19.5237,19.548,18.0312,18.4124,504800.0],["2020-05-14",17.8852,18.6963,17.3742,18.6558,594800.0],["2020-05-15",18.307,18.6801,18.2989,18.4854,386000.0],["2020-05-18",19.6291,20.7079,19.3696,20.6187,515300.0],["2020-05-19",20.4078,20.4646,19.4588,19.4669,318500.0],["2020-05-20",19.9779,20.8377,19.9779,20.6674,394500.0],["2020-05-21",20.5295,20.8539,20.424,20.4889,447300.0],["2020-05-22",20.5781,20.7728,20.1158,20.2456,283000.0],["2020-05-26",21.2514,22.1923,20.7403,22.0057,550400.0],["2020-05-27",23.1169,23.344,22.1111,23.1413,478300.0],["2020-05-28",23.5144,23.5144,22.3545,22.5735,379600.0],["2020-05-29",22.1193,22.3788,21.7137,22.0544,444600.0],["2020-06-01",22.2349,22.6287,21.9887,22.0298,407900.0],["2020-06-02",22.3251,22.44,21.6605,21.8575,288100.0],["2020-06-03",22.4974,23.4081,22.4974,22.8912,381900.0],["2020-06-04",22.7436,23.3015,22.3744,23.1374,392200.0],["2020-06-05",24.3435,25.2624,24.2614,24.6635,431000.0],["2020-06-08",25.0327,25.6891,24.8194,25.4183,335700.0],["2020-06-09",24.7455,25.5168,24.4255,25.0409,384800.0],["2020-06-10",24.8112,25.1476,23.3671,23.3917,467200.0],["2020-06-11",22.1446,22.3826,20.9467,21.0288,476600.0],["2020-06-12",22.1938,22.1938,20.6924,21.5046,468600.0],["2020-06-15",20.6267,22.079,20.4873,21.8657,382200.0],["2020-06-16",22.9159,23.3999,22.1446,22.9651,412600.0],["2020-06-17",23.0718,23.3835,21.9969,22.0298,337400.0],["2020-06-18",21.718,22.5056,21.6769,22.2431,359100.0],["2020-06-19",22.6779,22.8748,21.6277,22.12,2300200.0],["2020-06-22",21.7508,22.2349,21.48,22.0544,280600.0],["2020-06-23",22.4482,22.5959,21.3159,21.4144,491600.0],["2020-06-24",21.0206,21.0206,20.0606,20.1263,537400.0],["2020-06-25",19.995,21.0534,19.8227,21.037,328000.0],["2020-06-26",20.5611,20.7908,19.7242,20.077,742900.0],["2020-06-29",20.4708,21.4144,20.3314,21.2913,412300.0],["2020-06-30",21.1601,21.7672,21.119,21.5785,645200.0],["2020-07-01",21.718,21.7836,20.6596,20.7006,341600.0],["2020-07-02",21.3241,21.5621,20.4544,20.5611,326500.0],["2020-07-06",21.2175,21.3734,20.5693,20.7416,255300.0],["2020-07-07",20.4709,20.4791,19.9704,20.0524,241900.0],["2020-07-08",19.9129,20.2739,19.4371,19.8555,325900.0],["2020-07-09",19.7242,19.9293,18.9202,18.9612,313300.0],["2020-07-10",18.9202,19.9786,18.9202,19.9457,302600.0],["2020-07-13",20.3068,20.758,19.716,20.2411,314000.0],["2020-07-14",20.1755,20.438,19.6422,19.9047,303300.0],["2020-07-15",20.6267,20.9467,20.397,20.8154,530300.0],["2020-07-16",20.5611,21.2093,20.4052,20.8319,288000.0],["2020-07-17",20.4626,20.9713,20.1098,20.1673,352000.0],["2020-07-20",19.9622,20.2411,19.634,19.6996,245200.0],["2020-07-21",20.0196,20.7826,20.0196,20.7826,275500.0],["2020-07-22",20.5201,20.8401,20.3232,20.6349,384500.0],["2020-07-23",20.6596,21.2011,20.6432,21.0698,382000.0],["2020-07-24",21.16,21.3241,20.8565,20.8565,206100.0],["2020-07-27",20.6185,20.8319,20.2821,20.4216,387600.0],["2020-07-28",21.3898,21.6359,20.1263,20.1591,363200.0],["2020-07-29",20.0278,20.6842,19.954,20.676,263200.0],["2020-07-30",20.1591,20.315,19.8391,20.1755,180300.0],["2020-07-31",20.0196,20.1427,19.5191,19.8391,372300.0],["2020-08-03",19.995,20.2411,19.6176,19.9868,278700.0],["2020-08-04",19.8965,19.9622,19.6176,19.9211,188400.0],["2020-08-05",20.1591,20.4298,20.036,20.4052,235800.0],["2020-08-06",20.2247,20.6267,20.1016,20.3888,261900.0],["2020-08-07",20.4298,21.6934,20.3478,21.6934,346100.0],["2020-08-10",21.718,22.5549,21.6031,22.038,377800.0],["2020-08-11",22.5549,23.0964,22.399,22.522,302200.0],["2020-08-12",23.0225,23.2687,22.0626,22.3497,226600.0],["2020-08-13",22.0051,22.1036,21.6852,21.8575,206400.0],["2020-08-14",21.5703,22.2349,21.5129,21.9887,171500.0],["2020-08-17",21.6769,21.9477,21.4062,21.5949,232600.0],["2020-08-18",21.6441,21.7344,20.8483,20.9139,207300.0],["2020-08-19",20.9139,21.3898,20.8893,21.0206,233200.0],["2020-08-20",20.6103,21.4554,20.4052,20.4873,209500.0],["2020-08-21",20.3478,20.6431,20.118,20.356,230700.0],["2020-08-24",20.5693,21.1518,20.2657,21.1518,315100.0],["2020-08-25",21.3077,21.6195,20.9385,21.119,179800.0],["2020-08-26",21.1518,21.1518,20.5283,20.5857,256600.0],["2020-08-27",20.7334,21.398,20.7252,21.1026,220100.0],["2020-08-28",21.3898,21.3898,20.8565,21.0616,290700.0],["2020-08-31",21.0035,21.0865,20.5052,20.5052,412400.0],["2020-09-01",20.3474,20.854,20.2726,20.4553,247200.0],["2020-09-02",20.3224,20.6048,20.2394,20.5135,197200.0],["2020-09-03",20.6546,21.3689,20.2311,20.3058,228300.0],["2020-09-04",20.854,21.1529,20.4055,20.8041,267900.0],["2020-09-08",20.5965,20.8872,19.6497,19.8241,442100.0],["2020-09-09",19.9072,20.0235,19.3923,19.5169,364800.0],["2020-09-10",19.5999,19.7245,19.2179,19.2511,349400.0],["2020-09-11",19.2511,19.4006,19.0186,19.2096,258900.0],["2020-09-14",19.2594,19.658,19.2511,19.4836,267600.0],["2020-09-15",19.5335,19.7494,19.1182,19.1514,251600.0],["2020-09-16",19.1514,19.7494,19.0019,19.4836,436400.0],["2020-09-17",19.1847,19.4255,19.0933,19.2428,549200.0],["2020-09-18",19.3591,19.4338,18.8275,18.977,1462300.0],["2020-09-21",18.5119,19.4587,17.5735,17.8475,492500.0],["2020-09-22",17.9223,18.1631,17.4738,17.5735,454400.0],["2020-09-23",17.6565,18.0801,17.3243,17.3409,409600.0],["2020-09-24",17.3492,17.997,17.1001,17.5569,282700.0],["2020-09-25",17.316,17.7728,17.2579,17.6814,267900.0],["2020-09-28",18.0469,18.4206,17.9887,18.2794,329400.0],["2020-09-29",18.1714,18.188,17.7977,18.0303,375500.0],["2020-09-30",18.188,18.4206,17.8392,18.0053,355600.0],["2020-10-01",17.9223,18.1714,17.723,18.022,344200.0],["2020-10-02",17.6648,18.5535,17.6648,18.4455,321200.0],["2020-10-05",18.6947,19.4338,18.6697,19.4255,363000.0],["2020-10-06",19.6663,19.9736,19.1847,19.2345,476600.0],["2020-10-07",19.5418,19.9736,19.4504,19.8823,529100.0],["2020-10-08",20.1065,20.1065,19.7328,19.8491,384000.0],["2020-10-09",20.0235,20.1231,19.683,19.7909,197000.0],["2020-10-12",19.7245,20.0069,19.7079,19.9321,255300.0],["2020-10-13",19.7411,19.8823,19.2345,19.3508,174600.0],["2020-10-14",19.3009,19.5169,18.7611,18.8275,259300.0],["2020-10-15",18.3708,19.467,18.3708,19.4587,286600.0],["2020-10-16",19.2926,19.6248,19.0518,19.4006,185000.0],["2020-10-19",19.5501,19.6165,19.0352,19.085,146800.0],["2020-10-20",19.3258,19.6913,19.2926,19.3591,201700.0],["2020-10-21",19.3674,19.6414,19.3674,19.4587,251100.0],["2020-10-22",19.4255,20.2726,19.4255,20.2477,391700.0],["2020-10-23",20.3474,20.6629,19.9985,20.1231,240400.0],["2020-10-26",19.8324,20.0733,19.5335,19.9985,338400.0],["2020-10-27",20.6546,20.6546,19.3341,19.384,572400.0],["2020-10-28",19.1431,19.5833,19.0019,19.1182,316400.0],["2020-10-29",18.9853,19.4172,18.595,19.3425,313300.0],["2020-10-30",18.6863,19.6663,18.6863,19.5418,382100.0],["2020-11-02",19.8491,20.3474,19.5999,20.2145,375600.0],["2020-11-03",20.5965,21.1197,20.4968,21.0035,470100.0],["2020-11-04",20.4969,20.8457,19.193,19.2345,532100.0],["2020-11-05",19.5252,20.065,19.5252,19.8324,378900.0],["2020-11-06",20.0733,20.1979,19.5584,19.6082,239200.0],["2020-11-09",21.1945,23.0216,21.153,22.4402,640200.0],["2020-11-10",22.6894,23.6362,22.3157,23.5448,788600.0],["2020-11-11",23.6112,23.6445,22.3157,22.789,554500.0],["2020-11-12",22.1745,22.6645,21.9502,22.6312,539600.0],["2020-11-13",22.9136,23.2292,22.5233,22.9385,274300.0],["2020-11-16",23.9185,24.3753,23.2956,24.3587,299400.0],["2020-11-17",23.7358,24.6162,22.7226,24.5829,409500.0],["2020-11-18",24.6909,25.0646,24.2175,24.259,407600.0],["2020-11-19",24.0597,24.176,23.279,24.1178,256300.0],["2020-11-20",23.6445,24.1179,23.4368,23.877,283400.0],["2020-11-23",24.2424,24.5331,23.9019,24.2507,445900.0],["2020-11-24",24.8321,25.8868,24.7739,25.8702,566600.0],["2020-11-25",25.5131,25.5878,24.5829,25.5463,294900.0],["2020-11-27",25.3387,25.5048,24.9484,25.2307,297900.0],["2020-11-30",24.6518,24.8531,23.5778,23.7036,699800.0],["2020-12-01",24.2238,24.5259,23.5945,24.0476,576800.0],["2020-12-02",23.9721,24.5427,23.7204,24.3749,276700.0],["2020-12-03",24.5679,24.9287,23.9973,24.6853,457600.0],["2020-12-04",24.828,25.5831,24.828,25.5747,298000.0],["2020-12-07",25.4992,25.7006,24.937,25.2559,541100.0],["2020-12-08",24.8447,25.3985,24.8447,25.2559,467100.0],["2020-12-09",25.5999,25.9104,25.1133,25.1804,476600.0],["2020-12-10",24.9622,25.7258,24.9203,25.6587,367800.0],["2020-12-11",25.2307,25.86,25.1384,25.3314,312400.0],["2020-12-14",25.7761,26.0027,25.0965,25.4657,422800.0],["2020-12-15",25.7426,26.3551,25.4321,26.0362,374500.0],["2020-12-16",26.0362,26.2796,25.5663,26.095,320800.0],["2020-12-17",26.1369,26.3551,25.7761,26.2292,394900.0],["2020-12-18",26.3131,26.4725,25.4657,25.6587,1283100.0],["2020-12-21",25.7509,26.053,25.4573,25.6838,340000.0],["2020-12-22",25.8768,25.9691,25.3818,25.4657,324700.0],["2020-12-23",25.6754,26.5229,25.5999,26.4642,275400.0],["2020-12-24",26.5229,26.5229,25.9943,26.4306,132600.0],["2020-12-28",26.5481,27.5969,26.5229,27.1018,393700.0],["2020-12-29",26.9928,27.6388,25.9104,26.5732,278300.0],["2020-12-30",26.5145,27.0263,26.3886,26.7914,175100.0],["2020-12-31",26.8753,27.1606,26.5565,27.0095,358600.0],["2021-01-04",27.2445,27.4039,26.204,26.8417,380200.0],["2021-01-05",26.8921,27.3871,26.4474,27.0431,362500.0],["2021-01-06",27.8402,30.1309,27.0179,29.3925,765800.0],["2021-01-07",29.8288,30.3994,29.6778,30.2483,476700.0],["2021-01-08",30.2987,30.2987,28.738,29.3002,345600.0],["2021-01-11",29.082,30.005,29.082,29.9295,331400.0],["2021-01-12",30.3155,30.9196,30.0134,30.6511,267900.0],["2021-01-13",30.4078,30.6511,29.3757,30.2987,239500.0],["2021-01-14",30.6259,31.1965,30.0889,31.079,286100.0],["2021-01-15",30.5001,31.0874,30.3406,30.7014,326300.0],["2021-01-19",30.9448,31.0706,30.5336,30.9699,255700.0],["2021-01-20",31.0119,31.0119,30.2987,30.8021,285500.0],["2021-01-21",30.777,31.0203,29.6862,29.8288,301800.0],["2021-01-22",29.5519,30.9699,29.5519,30.8944,362000.0],["2021-01-25",30.5168,30.7014,29.8372,30.6175,354400.0],["2021-01-26",30.8944,30.8944,30.2735,30.349,274900.0],["2021-01-27",29.4177,30.2735,28.8219,29.2582,510800.0],["2021-01-28",31.0371,31.0455,29.4093,29.6526,582100.0],["2021-01-29",29.6778,29.7617,28.2765,28.3772,455500.0],["2021-02-01",28.5031,29.1911,28.0584,29.0149,271700.0],["2021-02-02",29.4512,29.9127,29.0485,29.7281,337600.0],["2021-02-03",29.51,30.0637,29.1492,29.5603,228700.0],["2021-02-04",29.5603,30.4078,29.2499,30.1644,404600.0],["2021-02-05",30.4078,30.4245,29.8456,30.3574,306100.0],["2021-02-08",30.6343,31.2049,29.7701,31.2049,351800.0],["2021-02-09",31.1629,31.7251,31.0035,31.5069,352500.0],["2021-02-10",31.6831,31.6831,31.0622,31.1965,466700.0],["2021-02-11",31.1042,31.4734,30.6175,31.2468,606100.0],["2021-02-12",31.0622,31.6076,30.584,31.3979,290800.0],["2021-02-16",31.8426,32.0439,31.3391,31.6412,334800.0],["2021-02-17",31.4902,31.8677,31.2301,31.658,201000.0],["2021-02-18",31.5573,31.8761,31.3139,31.4398,195800.0],["2021-02-19",31.6831,32.4635,31.3307,32.388,224600.0],["2021-02-22",32.4719,33.269,32.3376,33.1263,309800.0],["2021-02-23",33.4536,33.9654,33.0676,33.6046,273200.0],["2021-02-24",33.8731,34.4017,33.1599,34.3178,384900.0],["2021-02-25",34.5276,34.5695,32.925,32.9417,502300.0],["2021-02-26",32.6119,32.8487,31.69,31.8338,468800.0],["2021-03-01",32.7134,33.593,32.4428,33.3985,284500.0],["2021-03-02",33.3223,33.5507,32.6457,32.8741,301800.0],["2021-03-03",32.8572,34.3203,31.8592,33.6353,405200.0],["2021-03-04",33.9397,34.8447,33.6183,34.0243,637500.0],["2021-03-05",34.8531,35.5805,34.2104,35.479,452000.0],["2021-03-08",36.1217,37.1197,35.6989,36.8575,314300.0],["2021-03-09",36.5869,36.7222,35.479,35.7412,401200.0],["2021-03-10",35.7496,36.7476,35.7496,36.5362,495200.0],["2021-03-11",36.3839,37.0098,36.3163,36.8745,371000.0],["2021-03-12",37.6948,38.0078,37.1958,37.9908,309700.0],["2021-03-15",37.6864,37.957,36.1979,36.6799,305600.0],["2021-03-16",36.7561,36.7561,35.8934,36.6292,246500.0],["2021-03-17",37.0521,37.0774,36.2909,36.6715,312500.0],["2021-03-18",37.0774,38.2192,36.6376,36.7983,322800.0],["2021-03-19",37.0436,37.1451,36.3078,36.6292,1706900.0],["2021-03-22",36.2063,36.4093,35.0476,35.3183,266500.0],["2021-03-23",34.9462,35.3352,34.3457,34.5317,441400.0],["2021-03-24",34.9292,35.9949,34.1173,34.2019,390400.0],["2021-03-25",33.9651,34.6501,33.5676,34.4556,727100.0],["2021-03-26",34.9969,35.4536,34.5909,35.4282,317400.0],["2021-03-29",34.7009,35.3098,33.8721,34.2188,924100.0],["2021-03-30",34.4725,35.2591,34.3034,35.0561,757300.0],["2021-03-31",34.8531,35.1576,34.3203,34.4895,395600.0],["2021-04-01",34.4979,35.1322,34.1089,35.0815,267600.0],["2021-04-05",36.0372,36.1217,34.8954,35.1322,374900.0],["2021-04-06",34.8531,35.4282,34.6671,34.9039,197900.0],["2021-04-07",35.2253,35.4282,34.5571,34.7178,266900.0],["2021-04-08",34.4472,34.8193,33.9905,34.5656,251900.0],["2021-04-09",34.87,35.1153,34.6671,35.0054,189500.0],["2021-04-12",35.2168,35.3183,34.9969,35.1491,137400.0],["2021-04-13",34.887,34.9969,34.2188,34.3964,240800.0],["2021-04-14",34.7347,35.3183,34.3795,34.8278,154600.0],["2021-04-15",34.8616,34.8616,34.0497,34.6332,204400.0],["2021-04-16",35.1238,35.1238,34.3711,34.9039,290400.0],["2021-04-19",34.7178,35.1407,34.388,34.777,378900.0],["2021-04-20",34.4303,34.4641,33.0517,33.2208,277600.0],["2021-04-21",32.6627,34.1596,32.6627,34.0751,327000.0],["2021-04-22",34.2611,34.4387,33.5507,33.5591,262300.0],["2021-04-23",33.6437,35.2675,33.6437,34.8785,324300.0],["2021-04-26",35.369,35.5128,34.4387,34.4472,166700.0],["2021-04-27",35.5128,35.5128,34.4472,35.0815,377800.0],["2021-04-28",34.9208,35.3352,34.2273,34.2696,217700.0],["2021-04-29",34.6501,35.1745,34.2865,34.7601,273300.0],["2021-04-30",34.4133,34.9462,34.1596,34.2357,508500.0],["2021-05-03",34.6755,35.3267,34.4979,35.1914,411600.0],["2021-05-04",34.8531,35.572,34.7685,35.3775,521400.0],["2021-05-05",35.1322,35.6397,34.9377,35.1914,362200.0],["2021-05-06",35.3944,35.682,34.887,35.6397,256600.0],["2021-05-07",34.9546,35.7919,34.7939,35.6735,290000.0],["2021-05-10",35.7158,36.2317,35.0476,35.0815,405900.0],["2021-05-11",34.6079,35.5466,34.6079,35.0899,345300.0],["2021-05-12",35.4536,35.7327,34.4218,34.4979,356000.0],["2021-05-13",34.4303,36.0625,34.4303,35.8342,695500.0],["2021-05-14",36.1471,36.4347,35.7242,36.4008,240700.0],["2021-05-17",36.1894,36.4685,35.6481,36.1471,158000.0],["2021-05-18",35.9949,36.3078,35.479,35.5044,197300.0],["2021-05-19",35.0984,35.3183,34.4303,35.2422,206700.0],["2021-05-20",35.2253,35.3098,34.388,34.9462,184100.0],["2021-05-21",35.3944,35.6904,34.4218,35.4282,176400.0],["2021-05-24",35.4029,35.4029,34.7601,34.9039,311200.0],["2021-05-25",35.0307,35.3775,34.075,34.092,451000.0],["2021-05-26",34.0581,34.7178,33.889,34.6501,194100.0],["2021-05-27",35.2382,35.6472,35.2211,35.3575,383600.0],["2021-05-28",35.3063,35.6046,34.7354,35.5194,308700.0],["2021-06-01",35.8091,36.3204,35.5364,35.9966,409100.0],["2021-06-02",36.0392,36.1074,35.5791,35.7324,324900.0],["2021-06-03",35.6387,36.0137,35.6046,35.7495,448200.0],["2021-06-04",35.8006,36.1756,35.7154,36.1074,381200.0],["2021-06-07",36.2182,36.7465,36.1159,36.3545,434100.0],["2021-06-08",35.9284,36.6017,35.6472,36.4312,353800.0],["2021-06-09",36.0733,36.1159,35.6557,35.6728,341800.0],["2021-06-10",36.3545,36.3716,35.0507,35.1444,286200.0],["2021-06-11",35.3319,35.8262,35.0166,35.17,212100.0],["2021-06-14",35.2296,36.5761,34.4371,34.6757,378100.0],["2021-06-15",34.6928,35.5279,34.6501,35.2211,280100.0],["2021-06-16",34.9825,35.758,34.5905,35.5876,298100.0],["2021-06-17",35.7069,35.8773,33.994,34.0621,334500.0],["2021-06-18",33.4145,34.0877,32.6134,32.6475,829900.0],["2021-06-21",33.0054,34.2752,33.0054,34.0621,416000.0],["2021-06-22",33.9514,34.2496,33.3548,34.1133,388300.0],["2021-06-23",34.1644,34.4286,34.0621,34.1388,330400.0],["2021-06-24",34.2752,34.778,34.0877,34.7524,311300.0],["2021-06-25",35.0507,35.2041,34.6075,34.778,989500.0],["2021-06-28",34.6757,34.6842,33.9173,33.9769,394800.0],["2021-06-29",34.0877,34.403,33.423,33.5934,275900.0],["2021-06-30",33.3292,33.8235,33.2952,33.5423,399700.0],["2021-07-01",33.7298,33.9769,33.5593,33.7042,264200.0],["2021-07-02",33.5508,33.6957,33.0651,33.1418,179600.0],["2021-07-06",32.9798,33.1844,32.0254,32.3066,331200.0],["2021-07-07",32.0765,32.5282,31.8038,32.085,253000.0],["2021-07-08",31.6163,31.7868,30.9175,31.2669,286200.0],["2021-07-09",32.085,32.5452,31.8294,32.5026,271500.0],["2021-07-12",32.1532,32.7924,31.9572,32.7242,216900.0],["2021-07-13",32.5708,32.6305,31.8976,32.068,187900.0],["2021-07-14",32.1703,32.639,31.7356,32.1788,259000.0],["2021-07-15",31.8294,32.6645,31.8294,32.6134,277700.0],["2021-07-16",32.7924,32.9458,31.6164,31.659,207700.0],["2021-07-19",30.8579,30.9687,30.2614,30.517,344200.0],["2021-07-20",30.4914,32.1447,30.4914,31.3607,434100.0],["2021-07-21",31.8038,32.247,31.7101,31.9487,183200.0],["2021-07-22",31.7356,31.7612,30.8749,31.1732,213800.0],["2021-07-23",31.6163,32.3492,31.1817,31.6163,142600.0],["2021-07-26",31.855,32.1873,31.3096,31.6163,216700.0],["2021-07-27",30.9005,32.0339,30.8579,31.5482,211100.0],["2021-07-28",31.7697,32.264,31.2669,31.9743,268400.0],["2021-07-29",32.1958,32.8861,32.0424,32.5282,284300.0],["2021-07-30",32.2725,32.9628,32.1788,32.2725,304500.0],["2021-08-02",32.4004,33.2525,31.9402,31.9998,217800.0],["2021-08-03",32.0254,32.6816,31.5993,32.4856,293100.0],["2021-08-04",31.9657,32.7242,31.8294,32.1703,220600.0],["2021-08-05",32.3066,33.0906,32.3066,33.048,264300.0],["2021-08-06",33.6105,34.2411,33.4571,33.9173,196500.0],["2021-08-09",33.1077,33.7724,33.1077,33.227,391600.0],["2021-08-10",33.1162,33.7724,33.0651,33.7127,169000.0],["2021-08-11",33.7213,34.3178,33.3889,34.3178,205200.0],["2021-08-12",34.4968,34.4968,33.832,34.028,159400.0],["2021-08-13",34.0792,34.1644,33.5252,33.619,107500.0],["2021-08-16",33.2696,33.7468,32.9969,33.6701,177500.0],["2021-08-17",33.3207,33.5849,32.9117,33.3207,207200.0],["2021-08-18",33.0992,33.602,32.9628,32.9884,337300.0],["2021-08-19",32.6901,33.2014,32.4174,32.7157,310000.0],["2021-08-20",32.6134,33.406,32.5708,33.3889,230700.0],["2021-08-23",33.5934,33.7809,33.3207,33.4571,198800.0],["2021-08-24",33.4912,33.8917,33.3719,33.8235,271700.0],["2021-08-25",33.8832,34.3604,33.8406,33.9258,195900.0],["2021-08-26",33.9428,33.9684,33.4741,33.5338,278700.0],["2021-08-27",33.7399,34.6418,33.7228,34.6247,301400.0],["2021-08-30",34.7879,34.7879,33.843,33.9117,266500.0],["2021-08-31",34.2038,34.4443,33.8086,34.1694,221000.0],["2021-09-01",34.1694,34.1694,33.7056,33.9461,211500.0],["2021-09-02",33.9976,34.1436,33.6111,33.6369,348600.0],["2021-09-03",34.3584,34.5216,34.0062,34.178,367500.0],["2021-09-07",34.2982,35.475,34.2725,34.848,527400.0],["2021-09-08",34.5559,34.9253,34.1007,34.2209,297100.0],["2021-09-09",34.0921,34.9854,34.0921,34.3841,368500.0],["2021-09-10",34.5216,34.9854,34.4185,34.5388,388800.0],["2021-09-13",34.9081,34.9339,34.3498,34.5989,296900.0],["2021-09-14",34.5989,34.6676,34.0406,34.1436,299800.0],["2021-09-15",34.1436,34.7277,34.1436,34.5903,336900.0],["2021-09-16",34.702,34.8652,34.178,34.2381,355900.0],["2021-09-17",34.3841,34.8308,34.0749,34.1694,1784400.0],["2021-09-20",33.7142,33.7571,32.4429,32.8552,663700.0],["2021-09-21",33.1301,33.4736,32.7607,32.8638,321100.0],["2021-09-22",33.2675,33.8172,33.1988,33.4651,311900.0],["2021-09-23",33.7313,34.8222,33.7313,34.5559,254200.0],["2021-09-24",34.4185,35.2603,34.4185,35.1658,353900.0],["2021-09-27",35.4063,36.7033,35.4063,36.3426,255700.0],["2021-09-28",36.4542,36.6346,35.7069,35.8014,214500.0],["2021-09-29",35.7757,36.2051,35.4578,36.0591,204600.0],["2021-09-30",36.4285,36.4285,35.5351,35.5523,342100.0],["2021-10-01",35.6296,36.6862,35.5523,36.2739,302200.0],["2021-10-04",36.3168,36.7892,35.9045,36.1021,231300.0],["2021-10-05",36.3082,36.3426,35.8873,36.1192,217700.0],["2021-10-06",35.7671,36.0419,35.0627,35.8873,276800.0],["2021-10-07",36.1965,36.5917,35.3204,36.5144,222100.0],["2021-10-08",36.4285,36.7721,36.2653,36.3426,134400.0],["2021-10-11",36.5831,36.6518,35.6468,35.7155,153500.0],["2021-10-12",35.6726,35.7928,35.4063,35.5351,163500.0],["2021-10-13",35.4922,35.4922,34.7363,35.3548,174200.0],["2021-10-14",35.8186,35.9303,35.4493,35.6382,184300.0],["2021-10-15",36.0935,36.3254,35.1314,35.1916,374300.0],["2021-10-18",35.2775,35.7327,35.183,35.3548,268300.0],["2021-10-19",35.4922,35.6554,35.0971,35.5867,255800.0],["2021-10-20",35.5094,36.6088,35.3805,36.6088,221600.0],["2021-10-21",36.669,36.6776,36.2653,36.6088,193400.0],["2021-10-22",36.7119,36.9696,36.2653,36.9095,177200.0],["2021-10-25",36.9353,37.7599,36.8322,37.7513,304300.0],["2021-10-26",36.5745,36.8923,35.9904,36.6346,471400.0],["2021-10-27",36.4714,36.4714,35.4321,35.4407,276100.0],["2021-10-28",35.6812,36.6604,35.1658,36.6174,342000.0],["2021-10-29",36.5659,36.8751,36.145,36.2395,414800.0],["2021-11-01",36.5401,37.4936,36.5401,37.4421,303400.0],["2021-11-02",37.4764,37.6568,36.8494,36.9267,222500.0],["2021-11-03",36.7119,38.2065,36.6432,37.966,266200.0],["2021-11-04",37.9574,37.9574,37.0985,37.7083,260700.0],["2021-11-05",38.0691,38.7734,38.0691,38.5415,314100.0],["2021-11-08",38.8164,39.0655,38.155,38.3354,205500.0],["2021-11-09",38.1034,38.6274,37.8114,38.4556,173800.0],["2021-11-10",38.3869,38.8679,38.2323,38.5587,214100.0],["2021-11-11",38.7734,38.825,38.447,38.5072,160500.0],["2021-11-12",38.49,38.6188,37.9746,38.2151,193500.0],["2021-11-15",38.3955,38.6789,38.2838,38.5415,200500.0],["2021-11-16",38.3955,38.9452,38.3096,38.5759,257100.0],["2021-11-17",38.3783,38.4384,37.82,38.0519,329200.0],["2021-11-18",38.0347,38.6532,37.9832,38.4642,401400.0],["2021-11-19",38.1292,38.4986,37.6997,38.1378,322700.0],["2021-11-22",38.5072,39.7355,38.5072,38.7906,364800.0],["2021-11-23",39.263,39.8815,39.117,39.7011,299500.0],["2021-11-24",39.4606,39.7956,39.1084,39.2888,194300.0],["2021-11-26",38.6484,38.6484,36.6147,37.2119,327900.0],["2021-11-29",37.8176,37.8176,36.9955,37.1772,263800.0],["2021-11-30",36.5109,36.8311,36.0522,36.2686,665800.0],["2021-12-01",37.2032,37.7224,35.9657,35.9657,484600.0],["2021-12-02",35.8272,37.8609,35.8272,37.4455,425600.0],["2021-12-03",37.5753,37.783,36.684,36.9696,298200.0],["2021-12-06",37.6446,38.3888,37.3849,37.8263,437500.0],["2021-12-07",38.1032,38.3369,37.4801,37.7657,389900.0],["2021-12-08",37.8436,38.1984,37.0907,37.7744,276200.0],["2021-12-09",37.4196,38.0253,37.359,37.6446,288400.0],["2021-12-10",37.8523,38.5532,37.3936,37.9734,334100.0],["2021-12-13",37.7138,37.7138,36.4849,36.7446,376100.0],["2021-12-14",36.7878,37.6186,36.6494,36.857,402100.0],["2021-12-15",37.134,37.5494,36.5195,37.1859,417400.0],["2021-12-16",37.783,38.008,36.9436,37.134,411500.0],["2021-12-17",37.0561,37.0561,35.9397,36.0436,1465500.0],["2021-12-20",35.559,35.6022,34.4686,35.2734,430300.0],["2021-12-21",35.7407,36.5022,35.6022,36.459,464400.0],["2021-12-22",36.3811,36.7186,36.2772,36.6667,263400.0],["2021-12-23",36.8657,37.134,36.4157,36.6234,211400.0],["2021-12-27",36.7878,37.0561,36.3551,37.0474,286700.0],["2021-12-28",36.9955,37.4628,36.8484,37.2032,170800.0],["2021-12-29",37.333,37.5667,37.2292,37.4628,139800.0],["2021-12-30",37.4455,37.9821,37.2292,37.2898,222000.0],["2021-12-31",37.2205,37.4888,36.9609,37.2032,170900.0],["2022-01-03",37.6705,38.3628,37.2898,37.7138,270800.0],["2022-01-04",38.1465,39.0984,37.7571,38.5532,277300.0],["2022-01-05",38.8042,39.0984,38.285,38.3109,223700.0],["2022-01-06",38.8561,39.7648,38.5273,39.7128,315600.0],["2022-01-07",39.7215,40.2061,39.3753,40.0677,279200.0],["2022-01-10",40.2753,40.284,39.609,40.1542,301400.0],["2022-01-11",40.3705,40.4571,39.2109,40.2753,269400.0],["2022-01-12",40.2148,40.5523,39.6609,39.8254,314200.0],["2022-01-13",39.9552,40.5263,39.8773,40.085,237300.0],["2022-01-14",39.6263,40.6388,39.3926,40.5955,212100.0],["2022-01-18",40.5782,40.6302,39.9725,40.2494,259500.0],["2022-01-19",40.6042,40.6302,39.0984,39.1244,283500.0],["2022-01-20",39.1244,39.6869,38.0167,38.1638,313500.0],["2022-01-21",38.0599,38.8042,37.4801,37.5667,534400.0],["2022-01-24",37.3849,38.458,36.9263,38.3974,488800.0],["2022-01-25",39.6263,39.6263,37.2119,38.4667,482800.0],["2022-01-26",38.8734,39.2715,37.4888,38.1205,264400.0],["2022-01-27",38.3455,38.9773,36.5368,36.8917,382800.0],["2022-01-28",38.484,38.9773,37.3676,38.5878,538800.0],["2022-01-31",38.7263,39.1244,37.7744,39.0811,588000.0],["2022-02-01",38.908,40.3532,38.7176,40.2494,478500.0],["2022-02-02",40.1715,40.5436,39.7388,40.2148,402600.0],["2022-02-03",40.2667,40.9504,40.0417,40.3186,347300.0],["2022-02-04",40.5177,40.9504,40.1023,40.6648,376600.0],["2022-02-07",40.7167,41.0628,40.4051,40.9157,220200.0],["2022-02-08",41.1061,42.1359,40.8898,41.9802,346900.0],["2022-02-09",42.1013,42.1013,41.0888,41.21,357600.0],["2022-02-10",41.2186,42.11,41.2186,41.435,395300.0],["2022-02-11",41.1407,42.1619,40.9071,41.1754,294700.0],["2022-02-14",41.3571,41.6773,40.5782,40.8725,334200.0],["2022-02-15",41.3138,42.0061,41.21,41.9456,376200.0],["2022-02-16",41.5388,42.3004,41.3831,42.1273,260500.0],["2022-02-17",41.8071,41.8071,41.1494,41.2013,361200.0],["2022-02-18",41.0369,42.0581,41.0369,41.5994,287200.0],["2022-02-22",41.5994,41.7292,40.8725,41.0629,327000.0],["2022-02-23",41.2359,41.6859,40.2754,40.4484,262700.0],["2022-02-24",39.3675,39.7336,38.2865,39.568,381900.0],["2022-02-25",39.8731,41.233,39.8731,41.1371,282400.0],["2022-02-28",40.1782,41.1284,40.0997,40.9976,342500.0],["2022-03-01",40.7448,40.8756,38.9752,39.5418,420100.0],["2022-03-02",39.969,41.4684,39.8905,41.1371,262500.0],["2022-03-03",41.2853,41.4683,40.2828,40.5705,339500.0],["2022-03-04",39.7946,40.0997,38.3388,38.8619,447500.0],["2022-03-07",38.5742,39.1321,37.7635,37.8071,462300.0],["2022-03-08",38.5916,39.4198,37.903,38.6701,456200.0],["2022-03-09",39.6726,40.1869,38.949,39.0275,324300.0],["2022-03-10",38.6265,39.2803,38.6003,39.2193,287500.0],["2022-03-11",39.507,40.0736,39.3849,39.4547,318100.0],["2022-03-14",39.9777,40.2567,39.106,39.3762,289400.0],["2022-03-15",39.5593,40.0997,38.7311,39.289,263000.0],["2022-03-16",39.7685,40.893,39.4634,40.8407,421900.0],["2022-03-17",40.3787,40.7797,39.7423,40.6402,380100.0],["2022-03-18",40.9366,40.9366,39.751,40.6315,1316800.0],["2022-03-21",40.7187,40.9976,40.03,40.6141,299600.0],["2022-03-22",40.9715,41.3986,40.8146,41.1807,255500.0],["2022-03-23",40.8407,40.8407,39.5244,39.5767,217600.0],["2022-03-24",39.8469,40.0736,39.3152,39.8469,255800.0],["2022-03-25",40.0474,40.893,39.2367,40.832,168500.0],["2022-03-28",40.832,40.832,39.7946,40.2479,154600.0],["2022-03-29",40.7884,41.1284,40.4048,40.9628,196200.0],["2022-03-30",40.9453,40.9627,39.3326,39.5593,292000.0],["2022-03-31",39.7075,40.0736,38.9578,39.0101,361200.0],["2022-04-01",39.2716,39.5593,38.4696,38.8096,398400.0],["2022-04-04",38.7311,38.8008,37.9466,38.5829,235000.0],["2022-04-05",38.6265,39.0449,37.7286,37.8507,253800.0],["2022-04-06",37.685,37.8855,37.4148,37.4497,244600.0],["2022-04-07",37.5717,37.5717,36.9266,37.1881,186400.0],["2022-04-08",37.1881,37.6066,36.9528,36.9876,176600.0],["2022-04-11",36.9179,37.8071,36.9179,37.1184,168300.0],["2022-04-12",37.223,37.6589,36.8656,37.0661,211600.0],["2022-04-13",36.8133,37.5368,36.6651,37.4758,184400.0],["2022-04-14",37.4845,37.8158,36.7523,36.8307,301300.0],["2022-04-18",36.8046,37.685,36.6738,37.0661,198800.0],["2022-04-19",37.0661,38.6875,37.0661,38.5916,288200.0],["2022-04-20",38.7747,39.3588,37.1184,39.0101,250600.0],["2022-04-21",39.3326,39.5157,38.2255,38.4347,212400.0],["2022-04-22",38.4347,38.5306,37.7025,37.7548,175600.0],["2022-04-25",37.5456,37.9989,36.4995,37.4497,364400.0],["2022-04-26",36.6041,37.5455,35.7323,35.8282,355700.0],["2022-04-27",36.2467,36.5256,35.7236,35.9154,312300.0],["2022-04-28",36.3251,36.5692,35.5231,36.1508,271300.0],["2022-04-29",36.1333,36.2728,34.7647,34.9478,287800.0],["2022-05-02",35.0262,35.6103,34.5729,35.4272,289900.0],["2022-05-03",35.3575,35.8631,35.035,35.5057,205000.0],["2022-05-04",35.5493,36.6389,35.3662,36.5169,239300.0],["2022-05-05",36.1246,36.1246,34.8432,35.2965,255100.0],["2022-05-06",35.3052,35.3052,34.4248,34.9565,278100.0],["2022-05-09",34.5817,35.2442,34.3027,34.7386,358500.0],["2022-05-10",35.035,35.218,33.832,34.4509,221600.0],["2022-05-11",34.5642,35.0698,33.9802,34.2155,253300.0],["2022-05-12",33.9802,34.3724,33.431,34.1719,234200.0],["2022-05-13",34.5817,34.878,34.0935,34.3463,202700.0],["2022-05-16",34.0935,34.2766,33.6838,33.9366,262200.0],["2022-05-17",34.5729,34.8693,34.3899,34.817,490500.0],["2022-05-18",34.3637,34.573,33.5182,33.6925,282500.0],["2022-05-19",33.3002,33.9104,33.1782,33.3612,331400.0],["2022-05-20",33.6315,33.8058,32.6726,33.5182,242800.0],["2022-05-23",34.1109,34.5381,33.5269,33.9279,256700.0],["2022-05-24",33.7274,34.1632,33.091,33.8668,250800.0],["2022-05-25",33.7622,34.6165,33.7186,34.3376,253200.0],["2022-05-26",34.6102,35.3664,34.2233,35.1466,248800.0],["2022-05-27",35.595,36.6414,35.3928,36.5183,525300.0],["2022-05-31",35.9907,36.4567,35.6741,36.149,511900.0],["2022-06-01",36.105,36.4919,35.5598,36.1666,424200.0],["2022-06-02",36.1226,36.9931,35.9907,36.9755,379200.0],["2022-06-03",36.7118,37.0107,36.615,36.7997,309100.0],["2022-06-06",37.2042,37.6087,37.0019,37.1954,379400.0],["2022-06-07",36.7997,37.6702,36.703,37.5383,271400.0],["2022-06-08",37.1338,37.3273,36.7997,37.125,269300.0],["2022-06-09",36.9052,37.0987,35.9204,35.9379,307500.0],["2022-06-10",35.1378,35.6654,34.575,34.7509,375900.0],["2022-06-13",33.8891,34.3991,33.6341,33.8364,344900.0],["2022-06-14",34.2848,34.3991,33.0274,33.8979,488600.0],["2022-06-15",34.1705,34.9355,33.9858,34.4343,451400.0],["2022-06-16",33.8452,34.3552,32.8603,33.0626,483600.0],["2022-06-17",33.4055,33.8803,33.1505,33.555,990700.0],["2022-06-21",34.3903,34.5222,33.9331,34.3112,325200.0],["2022-06-22",33.8803,34.1705,33.766,34.0386,316000.0],["2022-06-23",34.0474,34.1002,33.2384,33.7572,213600.0],["2022-06-24",33.8979,34.8476,33.8979,34.8036,662700.0],["2022-06-27",35.0762,35.4279,34.3552,35.2609,304100.0],["2022-06-28",35.4016,35.8324,34.9707,34.9707,228000.0],["2022-06-29",35.1202,35.1905,34.4519,34.8212,240100.0],["2022-06-30",34.0474,34.6453,33.8627,34.4255,255000.0],["2022-07-01",34.2321,35.1641,34.021,35.0498,327900.0],["2022-07-05",34.364,34.8124,33.7045,34.6717,235900.0],["2022-07-06",34.4167,35.041,34.2233,34.874,267000.0],["2022-07-07",35.2345,35.6829,35.0674,35.2081,192800.0],["2022-07-08",35.3576,35.3664,34.4167,34.9971,130700.0],["2022-07-11",34.6453,34.9531,34.5662,34.7772,125900.0],["2022-07-12",34.5222,35.2433,34.3376,34.7597,161000.0],["2022-07-13",34.6717,34.7597,34.0122,34.2848,176600.0],["2022-07-14",33.5814,34.1529,33.2384,33.81,192300.0],["2022-07-15",34.5222,34.9795,33.9595,34.7245,208400.0],["2022-07-18",35.0674,35.4895,34.6893,34.8124,168800.0],["2022-07-19",35.2433,35.9204,35.2433,35.8588,235200.0],["2022-07-20",35.5862,36.3073,35.5862,36.2721,283600.0],["2022-07-21",36.0611,36.3161,35.6742,36.2897,141700.0],["2022-07-22",36.2369,36.4304,35.6478,35.9731,181600.0],["2022-07-25",36.2809,36.7293,36.1578,36.5007,183200.0],["2022-07-26",35.7973,36.6942,35.34,35.551,262100.0],["2022-07-27",35.5686,36.3424,35.4191,36.2017,316700.0],["2022-07-28",36.2105,36.3073,35.6829,36.0523,306200.0],["2022-07-29",36.105,36.7821,36.105,36.6678,280900.0],["2022-08-01",36.3864,37.0899,36.1666,36.8437,354200.0],["2022-08-02",36.7293,36.7381,36.2105,36.2897,211500.0],["2022-08-03",36.3864,36.8876,36.2369,36.703,200700.0],["2022-08-04",36.5799,36.7821,36.3512,36.4567,299900.0],["2022-08-05",36.4304,37.1338,36.4216,36.9843,203600.0],["2022-08-08",37.0811,37.3976,36.8876,37.0547,179500.0],["2022-08-09",37.0635,37.5119,36.9931,37.2833,240800.0],["2022-08-10",37.6438,38.1802,37.635,37.8285,255800.0],["2022-08-11",38.1626,38.743,38.1538,38.5759,233100.0],["2022-08-12",38.7518,39.0683,38.6287,39.0068,229700.0],["2022-08-15",38.7166,39.508,38.7166,39.464,201200.0],["2022-08-16",39.3585,40.0356,39.1739,39.8861,388700.0],["2022-08-17",39.508,39.6311,39.209,39.508,240200.0],["2022-08-18",39.5608,39.7366,39.4113,39.719,155500.0],["2022-08-19",39.6311,39.6311,39.2618,39.4464,226400.0],["2022-08-22",38.9013,39.0068,38.5495,38.6199,228800.0],["2022-08-23",38.7078,38.954,38.3121,38.3473,229200.0],["2022-08-24",38.2506,38.4704,37.9956,38.2857,173200.0],["2022-08-25",38.2857,39.1123,38.2682,38.9804,173800.0],["2022-08-26",39.0595,39.1475,38.1714,38.189,301200.0],["2022-08-29",37.8965,38.1358,37.5332,37.8611,215000.0],["2022-08-30",37.9409,37.9852,37.4711,37.6484,255800.0],["2022-08-31",37.6129,37.6484,37.1078,37.1698,291500.0],["2022-09-01",37.1078,37.3914,36.6469,36.8951,306200.0],["2022-09-02",37.1875,37.5775,36.4165,36.6026,395500.0],["2022-09-06",36.8419,37.0103,35.8847,36.0797,317000.0],["2022-09-07",35.9734,36.8064,35.8316,36.6646,226900.0],["2022-09-08",36.4076,37.223,36.1683,37.0103,311300.0],["2022-09-09",37.1787,37.5155,37.0192,37.3559,306000.0],["2022-09-12",37.2673,37.9675,37.2673,37.7725,233900.0],["2022-09-13",37.2141,37.3205,36.3545,36.5228,268300.0],["2022-09-14",36.6292,36.7621,36.0797,36.4697,246400.0],["2022-09-15",36.3722,37.5598,36.3633,37.223,264700.0],["2022-09-16",37.0103,37.1166,36.4165,37.0457,860800.0],["2022-09-19",36.6381,37.8434,36.5051,37.7813,269600.0],["2022-09-20",37.48,37.7725,37.2673,37.6395,342300.0],["2022-09-21",37.7016,38.2776,37.223,37.223,261300.0],["2022-09-22",37.48,37.48,36.3545,36.576,188900.0],["2022-09-23",36.1949,36.3633,35.4327,35.8759,225700.0],["2022-09-26",35.7163,36.0974,35.4239,35.5036,230400.0],["2022-09-27",35.5834,35.9113,34.8035,34.9542,365100.0],["2022-09-28",35.158,35.6543,34.7858,35.1846,375600.0],["2022-09-29",34.901,34.901,33.9527,34.1743,337300.0],["2022-09-30",34.254,34.7769,34.0324,34.0856,305000.0],["2022-10-03",34.6174,35.2555,34.1477,35.1048,286500.0],["2022-10-04",35.4505,36.8242,35.4505,36.8242,273900.0],["2022-10-05",36.3013,36.771,36.1417,36.6558,240900.0],["2022-10-06",36.4254,36.6735,36.257,36.4874,134200.0],["2022-10-07",36.3101,36.3545,35.6543,36.0797,309900.0],["2022-10-10",36.3279,36.7267,36.0797,36.1772,216500.0],["2022-10-11",36.062,36.966,36.0442,36.4076,350700.0],["2022-10-12",36.381,36.9217,35.9379,36.3899,214700.0],["2022-10-13",36.0265,38.1092,35.7518,37.932,276800.0],["2022-10-14",38.2776,38.7385,37.6661,37.7547,242300.0],["2022-10-17",38.4549,39.0398,38.3751,38.703,337300.0],["2022-10-18",39.155,39.7222,38.3751,38.7917,355100.0],["2022-10-19",38.5435,38.9246,37.9143,38.3751,286500.0],["2022-10-20",38.4194,38.5967,35.8493,36.1152,614400.0],["2022-10-21",36.4254,37.1521,36.0,36.8774,545700.0],["2022-10-24",37.3116,37.737,37.0723,37.4002,303000.0],["2022-10-25",38.5258,39.6779,37.4889,39.2791,463600.0],["2022-10-26",39.6425,39.6425,38.5081,38.5347,339700.0],["2022-10-27",38.9246,39.3766,38.703,38.7739,270500.0],["2022-10-28",39.3855,39.9084,38.8892,39.8641,331700.0],["2022-10-31",39.8286,40.4224,39.5893,40.4135,319300.0],["2022-11-01",40.2363,40.644,40.2008,40.2097,348300.0],["2022-11-02",40.1033,40.2895,39.1107,39.1285,417300.0],["2022-11-03",38.8183,38.9246,38.2776,38.641,276800.0],["2022-11-04",39.0841,39.5539,38.8537,39.5184,306200.0],["2022-11-07",39.8286,39.9704,39.3855,39.7577,226400.0],["2022-11-08",39.9793,40.4224,39.6513,40.0679,267600.0],["2022-11-09",39.9172,40.2451,39.5539,39.6602,204000.0],["2022-11-10",40.5908,41.5036,40.5908,41.477,361500.0],["2022-11-11",41.3973,41.9202,41.1669,41.2466,266400.0],["2022-11-14",40.9719,41.6011,40.5908,40.6085,279200.0],["2022-11-15",41.0694,41.8227,40.7858,40.8389,430600.0],["2022-11-16",40.8301,40.9187,40.0413,40.1654,396300.0],["2022-11-17",39.7577,40.1033,39.3146,39.5361,305600.0],["2022-11-18",40.4667,40.4667,39.7311,40.0502,644300.0],["2022-11-21",39.8641,40.2363,39.7666,39.8995,222800.0],["2022-11-22",40.0147,40.7149,39.9615,40.5996,249300.0],["2022-11-23",40.4313,40.6883,40.0768,40.2895,149800.0],["2022-11-25",40.2629,40.8655,40.2629,40.768,104000.0],["2022-11-28",40.527,40.7234,40.1073,40.2502,287500.0],["2022-11-29",40.2502,40.768,40.1163,40.7145,276500.0],["2022-11-30",40.2412,41.5537,39.9734,41.4912,341500.0],["2022-12-01",41.7234,41.768,41.0002,41.393,251200.0],["2022-12-02",41.018,41.527,41.018,41.4555,270000.0],["2022-12-05",40.9823,41.4198,39.0805,39.2859,401200.0],["2022-12-06",39.3752,39.7323,38.8037,38.9734,289600.0],["2022-12-07",38.5002,39.3216,38.393,38.893,253800.0],["2022-12-08",39.0359,39.2859,38.643,39.018,281400.0],["2022-12-09",38.8841,39.0984,38.3752,38.4019,227900.0],["2022-12-12",38.4466,38.9287,38.0002,38.6966,217500.0],["2022-12-13",40.0537,40.2055,37.9287,38.0627,458600.0],["2022-12-14",38.0359,38.9823,36.8037,36.8662,327400.0],["2022-12-15",36.518,36.9823,35.9912,36.3662,256000.0],["2022-12-16",35.8394,36.4109,35.6252,35.6787,803900.0],["2022-12-19",35.9109,36.1787,35.6698,36.0091,295900.0],["2022-12-20",36.3305,36.7502,36.0984,36.3305,221700.0],["2022-12-21",36.5984,37.1341,36.5984,36.9198,250300.0],["2022-12-22",36.7144,36.9198,35.9109,36.6073,210200.0],["2022-12-23",36.4823,36.9019,36.393,36.7055,120300.0],["2022-12-27",36.9109,36.9109,36.4019,36.6073,153900.0],["2022-12-28",36.6252,36.7769,36.018,36.018,256000.0],["2022-12-29",36.2859,36.7234,36.0716,36.5984,224800.0],["2022-12-30",36.393,36.5716,36.1787,36.4198,223600.0],["2023-01-03",36.6609,36.7948,35.4912,35.7859,280000.0],["2023-01-04",35.9644,36.5002,35.8484,36.0269,289500.0],["2023-01-05",35.7769,36.4109,35.4555,36.0716,413400.0],["2023-01-06",36.4109,37.2948,36.4019,37.2412,252900.0],["2023-01-09",37.402,37.4912,36.9555,37.0805,273200.0],["2023-01-10",37.0359,37.8752,36.6073,37.6609,238100.0],["2023-01-11",37.7412,37.9198,37.4287,37.768,167400.0],["2023-01-12",38.0002,38.7591,37.6966,38.4109,320600.0],["2023-01-13",37.9734,38.7412,37.4466,38.6073,184700.0],["2023-01-17",38.6162,38.6162,37.9109,38.152,153800.0],["2023-01-18",37.7055,38.0627,37.0627,37.1252,279100.0],["2023-01-19",36.9198,37.2948,36.6162,37.2859,238100.0],["2023-01-20",37.6073,37.9644,37.3573,37.768,287000.0],["2023-01-23",37.9287,38.2859,37.6162,38.0805,213900.0],["2023-01-24",38.0805,38.2859,37.5627,38.0716,233700.0],["2023-01-25",37.777,38.393,37.402,38.2948,312400.0],["2023-01-26",37.7412,38.3841,36.5002,37.4912,359600.0],["2023-01-27",37.5537,37.8216,37.268,37.7055,183800.0],["2023-01-30",37.6252,38.0091,37.4555,37.8484,325100.0],["2023-01-31",37.8662,39.268,37.6162,39.2502,380900.0],["2023-02-01",39.018,40.027,38.5359,39.5002,359300.0],["2023-02-02",39.5627,40.277,38.8573,40.277,399600.0],["2023-02-03",40.1252,40.7948,39.0091,40.4555,323400.0],["2023-02-06",40.1966,40.643,39.8662,40.0091,196500.0],["2023-02-07",39.9555,40.652,39.527,40.4109,269200.0],["2023-02-08",40.018,40.3127,39.7859,39.8841,167100.0],["2023-02-09",40.0627,40.3305,39.0537,39.0627,326000.0],["2023-02-10",39.018,39.2412,38.8841,39.1252,276300.0],["2023-02-13",39.1162,39.5537,38.8395,39.5537,252000.0],["2023-02-14",39.4823,39.8663,39.0091,39.4466,340900.0],["2023-02-15",39.0538,40.0984,39.0538,39.8305,303300.0],["2023-02-16",39.5359,39.9555,39.1877,39.6073,342900.0],["2023-02-17",39.7859,40.143,39.4734,40.0359,279400.0],["2023-02-21",39.7502,39.7502,39.268,39.402,325000.0],["2023-02-22",39.4823,39.652,38.7502,39.0895,409100.0],["2023-02-23",39.1698,39.5448,38.8127,39.2859,162500.0],["2023-02-24",38.755,39.4389,38.737,39.4389,215200.0],["2023-02-27",39.6638,39.6998,38.962,39.3309,343700.0],["2023-02-28",39.2499,39.4479,38.62,38.62,326800.0],["2023-03-01",38.4491,38.629,38.2061,38.557,281100.0],["2023-03-02",38.2691,38.2691,37.4323,37.7742,226900.0],["2023-03-03",38.0441,38.539,37.6482,38.521,262800.0],["2023-03-06",38.566,38.854,38.2331,38.512,279900.0],["2023-03-07",38.4401,38.4401,37.3243,37.3963,336900.0],["2023-03-08",37.5043,37.6302,36.8924,37.2253,247700.0],["2023-03-09",37.0543,37.0543,34.7418,34.7958,425900.0],["2023-03-10",33.959,35.4977,33.3201,34.6518,616000.0],["2023-03-13",33.3111,35.1288,31.4845,33.0772,1078200.0],["2023-03-14",35.6146,35.9656,32.6722,33.2751,790100.0],["2023-03-15",31.7544,33.0592,31.5925,33.0232,675100.0],["2023-03-16",32.4023,34.8318,32.0064,33.716,739500.0],["2023-03-17",32.5733,32.9782,31.8534,32.3663,2039200.0],["2023-03-20",33.1762,33.689,32.0424,32.1054,652300.0],["2023-03-21",33.2931,33.923,33.1941,33.4461,486800.0],["2023-03-22",33.3741,33.4191,31.6015,31.6015,372600.0],["2023-03-23",31.9254,32.0514,30.2967,30.4317,411500.0],["2023-03-24",29.7659,30.8186,29.5949,30.7107,867300.0],["2023-03-27",31.6825,31.8534,30.9356,31.3225,344700.0],["2023-03-28",31.2685,31.5925,30.9086,31.2685,270700.0],["2023-03-29",31.7095,31.7095,31.0166,31.5655,260300.0],["2023-03-30",31.7095,31.7275,30.5847,30.6387,391800.0],["2023-03-31",30.8816,31.0976,30.6477,31.0616,485300.0],["2023-04-03",31.1786,31.2505,30.4857,30.7826,312800.0],["2023-04-04",30.9806,30.9806,29.4689,30.0358,293400.0],["2023-04-05",29.6669,30.0178,29.4239,29.5769,365200.0],["2023-04-06",29.5589,30.0448,29.4149,29.8468,304100.0],["2023-04-10",29.7479,30.3957,29.5679,30.1528,367900.0],["2023-04-11",30.2518,30.2518,29.7209,29.8648,344900.0],["2023-04-12",30.1438,30.1978,29.3609,29.4419,222600.0],["2023-04-13",29.5139,30.3147,29.082,30.1528,298000.0],["2023-04-14",30.7197,30.8096,29.2979,29.5319,242500.0],["2023-04-17",29.4689,29.9368,29.154,29.9278,258200.0],["2023-04-18",29.9278,30.1078,28.929,29.154,308300.0],["2023-04-19",29.5229,30.3597,29.163,30.1528,310900.0],["2023-04-20",29.9008,30.1438,29.5499,30.0358,305000.0],["2023-04-21",29.7749,29.9368,29.271,29.8828,383600.0],["2023-04-24",29.7748,30.0088,29.136,29.262,262800.0],["2023-04-25",29.4149,29.4149,27.9212,27.9842,293300.0],["2023-04-26",27.9842,28.4251,27.3903,27.7323,285900.0],["2023-04-27",27.9302,28.1912,27.7053,27.9302,240500.0],["2023-04-28",28.1552,29.001,27.9842,28.6771,269100.0],["2023-05-01",28.5781,28.902,28.1192,28.2812,235800.0],["2023-05-02",28.0832,28.0832,26.1756,26.3196,383900.0],["2023-05-03",26.4005,27.3723,26.0946,26.2656,962600.0],["2023-05-04",25.5907,26.0946,24.5109,25.8877,619900.0],["2023-05-05",26.7785,27.1024,26.2026,26.6525,652600.0],["2023-05-08",27.0394,27.1114,25.3568,25.4557,698100.0],["2023-05-09",25.3118,25.8157,24.9788,25.6447,364600.0],["2023-05-10",26.0946,26.3016,25.1948,25.5637,256300.0],["2023-05-11",25.2308,25.5727,25.0598,25.2308,246600.0],["2023-05-12",25.4467,25.4647,24.9788,25.3748,316300.0],["2023-05-15",25.5097,26.3106,25.3388,25.9776,240300.0],["2023-05-16",26.1126,26.7965,25.6627,25.6627,207800.0],["2023-05-17",26.2566,27.6963,25.9956,27.6423,372700.0],["2023-05-18",27.5163,27.9032,27.3004,27.7413,272200.0],["2023-05-19",28.1822,28.1912,26.7335,27.2284,320900.0],["2023-05-22",27.5163,28.0652,26.9944,27.9302,196900.0],["2023-05-23",27.8762,29.037,27.7233,28.2632,275200.0],["2023-05-24",28.0022,28.1912,27.6963,28.0472,290600.0],["2023-05-25",27.7953,27.9842,27.2824,27.6603,274000.0],["2023-05-26",27.6148,28.1334,27.1235,28.0788,234200.0],["2023-05-30",28.1243,28.1607,27.5329,27.8514,238600.0],["2023-05-31",27.6603,27.8514,26.341,26.6048,441100.0],["2023-06-01",26.8505,27.724,26.4593,27.3782,204900.0],["2023-06-02",27.9696,29.4618,27.6876,29.3345,315500.0],["2023-06-05",29.0888,29.0888,28.0515,28.3063,318800.0],["2023-06-06",28.3427,30.7812,28.3427,30.3171,366900.0],["2023-06-07",30.6356,31.7911,30.399,31.4181,365800.0],["2023-06-08",30.9995,31.2543,30.5537,31.1633,313900.0],["2023-06-09",31.0905,31.3089,30.7357,31.1269,389000.0],["2023-06-12",31.136,31.7547,30.5355,30.8813,285200.0],["2023-06-13",30.954,32.0368,30.7812,31.8639,278000.0],["2023-06-14",31.8639,32.1278,30.6902,30.854,327900.0],["2023-06-15",30.6174,31.4909,30.6174,31.4454,306000.0],["2023-06-16",31.6819,31.6819,30.5355,30.954,801800.0],["2023-06-20",30.8085,31.0814,30.4263,30.6174,245200.0],["2023-06-21",30.4445,30.4445,29.6802,29.7166,247800.0],["2023-06-22",29.5801,29.5801,28.4974,28.7157,325100.0],["2023-06-23",28.3427,29.016,28.2062,28.6521,666400.0],["2023-06-26",28.7612,29.3345,28.7612,29.0342,330600.0],["2023-06-27",29.0706,29.6711,28.743,29.3618,289300.0],["2023-06-28",29.2708,29.3618,28.8431,29.1161,260500.0],["2023-06-29",29.3709,29.9441,29.2981,29.7166,281700.0],["2023-06-30",30.0078,30.0715,29.2708,29.289,358200.0],["2023-07-03",29.2344,30.0169,29.107,29.8076,231300.0],["2023-07-05",29.5801,30.0169,29.0706,29.5892,315900.0],["2023-07-06",29.1707,29.1889,28.6339,29.0979,281200.0],["2023-07-07",29.1434,30.217,29.1434,29.9987,278800.0],["2023-07-10",29.8713,30.6629,29.8713,30.1716,242400.0],["2023-07-11",30.2352,30.5264,29.9623,30.4354,214100.0],["2023-07-12",31.0905,31.3999,30.8449,30.954,252100.0],["2023-07-13",31.1178,31.6911,30.8085,31.2452,236700.0],["2023-07-14",31.5455,31.7183,30.1988,30.4809,246300.0],["2023-07-17",30.4809,31.4363,30.4445,31.0905,324200.0],["2023-07-18",31.136,32.3007,31.0905,32.2006,296100.0],["2023-07-19",32.2916,33.1742,32.055,32.9649,316200.0],["2023-07-20",33.0468,33.0468,32.1096,32.61,359300.0],["2023-07-21",32.8375,32.8375,32.2097,32.428,274700.0],["2023-07-24",32.4008,33.0741,32.3553,33.0104,360800.0],["2023-07-25",34.3661,35.6763,33.9021,34.0658,645500.0],["2023-07-26",34.4571,35.0485,34.0567,34.8938,499700.0],["2023-07-27",35.1395,35.4306,34.3297,34.5572,335200.0],["2023-07-28",34.8665,35.276,34.4571,34.821,215700.0],["2023-07-31",34.7937,35.1213,34.3297,34.6118,300600.0],["2023-08-01",34.4389,34.539,33.7929,34.4025,295100.0],["2023-08-02",34.0203,34.5845,34.0203,34.5299,253200.0],["2023-08-03",34.4571,35.0394,34.1659,34.7937,252400.0],["2023-08-04",34.6845,35.1759,34.6209,34.821,197500.0],["2023-08-07",34.8392,35.2487,34.7118,35.1941,186400.0],["2023-08-08",34.357,34.4389,33.4016,34.357,295600.0],["2023-08-09",34.1568,34.3479,33.8111,33.9111,202000.0],["2023-08-10",34.1841,34.2387,33.1832,33.5017,381800.0],["2023-08-11",33.3561,33.7747,33.2014,33.6382,228100.0],["2023-08-14",33.3379,33.4835,32.8648,33.065,202200.0],["2023-08-15",32.4826,32.4826,31.682,31.7001,272900.0],["2023-08-16",31.6183,32.0459,31.5091,31.6001,244200.0],["2023-08-17",31.7001,32.0277,31.5819,31.7365,196000.0],["2023-08-18",31.4727,32.1915,31.3544,31.9367,1029600.0],["2023-08-21",31.9731,32.0641,31.318,31.6092,195400.0],["2023-08-22",31.5728,31.8457,30.8631,30.8813,196900.0],["2023-08-23",30.8267,31.4545,30.5992,31.3908,220000.0],["2023-08-24",31.2361,31.8821,31.227,31.3817,158700.0],["2023-08-25",31.4727,31.7729,30.7357,31.3999,212600.0],["2023-08-28",31.5455,32.146,31.4909,32.0095,213600.0],["2023-08-29",31.9728,32.5791,31.8166,32.5516,193500.0],["2023-08-30",32.4781,32.5883,32.276,32.4689,192800.0],["2023-08-31",32.4321,33.112,32.3678,32.7353,403300.0],["2023-09-01",32.9834,33.8562,32.3219,33.7,249500.0],["2023-09-05",33.5806,35.5651,33.5714,34.6831,980100.0],["2023-09-06",34.6463,34.7107,33.3876,33.5346,398800.0],["2023-09-07",33.3785,33.5898,33.1947,33.5346,376600.0],["2023-09-08",33.5806,34.0675,33.1855,33.7551,384700.0],["2023-09-11",33.9021,34.3156,33.6265,33.6908,233000.0],["2023-09-12",33.7551,34.1502,33.3325,33.3693,282700.0],["2023-09-13",33.5346,33.5346,32.7261,33.1488,364600.0],["2023-09-14",33.4979,34.2053,33.4979,33.893,406600.0],["2023-09-15",33.8195,34.5637,33.6633,34.1502,12909900.0],["2023-09-18",33.9297,33.9297,32.6067,32.8088,520300.0],["2023-09-19",32.8456,33.259,32.4781,32.9007,630700.0],["2023-09-20",33.0936,33.4979,32.6986,32.7629,586400.0],["2023-09-21",32.5975,32.6526,32.1473,32.377,492400.0],["2023-09-22",32.4964,32.7078,31.9268,31.9911,351800.0],["2023-09-25",31.9544,32.524,31.8349,32.4138,334900.0],["2023-09-26",32.0738,32.5975,31.6879,31.7155,536300.0],["2023-09-27",31.8349,31.9544,31.2561,31.5042,428100.0],["2023-09-28",31.4307,32.0187,31.2561,31.3756,714800.0],["2023-09-29",31.6696,32.1565,31.4766,31.936,423800.0],["2023-10-02",31.7798,31.9728,31.3021,31.4766,382700.0],["2023-10-03",31.2745,31.4031,30.6957,30.7967,387600.0],["2023-10-04",30.9162,31.054,30.3741,30.9254,535700.0],["2023-10-05",30.7876,31.7155,30.7876,31.5961,381100.0],["2023-10-06",31.2561,32.1932,31.0172,31.8533,286900.0],["2023-10-09",31.6144,32.3311,31.5501,32.083,358400.0],["2023-10-10",32.2576,32.6343,32.2208,32.3954,269600.0],["2023-10-11",32.4321,32.8823,32.2484,32.4413,276000.0],["2023-10-12",32.4597,32.4597,31.8533,32.2116,286000.0],["2023-10-13",32.5056,32.5056,31.3848,31.4674,260800.0],["2023-10-16",31.8074,32.0738,31.5961,31.9544,965500.0],["2023-10-17",31.7431,33.0293,31.7431,32.8364,379100.0],["2023-10-18",32.671,32.671,31.789,31.8349,276800.0],["2023-10-19",31.7706,32.3127,31.3113,31.3939,793800.0],["2023-10-20",31.4215,31.4215,30.5762,30.6497,419000.0],["2023-10-23",30.5395,31.1642,30.3925,30.6038,367500.0],["2023-10-24",30.5303,30.8702,29.7034,30.3282,442500.0],["2023-10-25",30.0526,30.4844,29.4737,30.1536,341100.0],["2023-10-26",30.3374,30.9989,30.2822,30.9162,363500.0],["2023-10-27",30.8243,30.8886,30.1628,30.7508,409900.0],["2023-10-30",31.1091,31.348,30.8335,31.1275,293800.0],["2023-10-31",31.2469,31.3939,31.0356,31.1551,199700.0],["2023-11-01",31.0907,31.6328,30.8243,31.6236,265900.0],["2023-11-02",31.7982,33.0385,31.7982,32.9742,307800.0],["2023-11-03",33.9481,34.7015,33.9481,34.2053,320100.0],["2023-11-06",33.4152,33.9756,33.2039,33.7919,360000.0],["2023-11-07",33.6449,33.6449,33.1396,33.1947,263400.0],["2023-11-08",33.1947,33.1947,32.0554,32.2116,261200.0],["2023-11-09",32.377,32.965,31.8809,32.1198,368900.0],["2023-11-10",32.2392,32.524,31.5777,32.1198,257900.0],["2023-11-13",31.9268,32.2116,31.6604,31.9452,223500.0],["2023-11-14",33.1855,34.8117,33.0753,34.3891,557100.0],["2023-11-15",34.3248,34.9128,34.2788,34.5177,341900.0],["2023-11-16",33.7368,34.288,33.5163,33.8838,241200.0],["2023-11-17",34.3248,34.5728,34.0308,34.334,269600.0],["2023-11-20",34.334,34.334,33.9389,34.0951,456300.0],["2023-11-21",34.0767,34.0767,33.5163,33.5622,174500.0],["2023-11-22",33.8562,33.994,33.5622,33.7,108700.0],["2023-11-24",33.7827,33.9573,33.5346,33.6725,65700.0],["2023-11-27",33.5438,33.7643,33.3233,33.6449,240300.0],["2023-11-28",33.6913,33.6913,33.0885,33.4594,239100.0],["2023-11-29",33.7376,34.4795,33.7376,34.09,212600.0],["2023-11-30",34.1828,34.3311,33.8767,34.0158,241700.0],["2023-12-01",33.988,35.8149,33.5429,35.648,297700.0],["2023-12-04",35.2678,36.2601,35.2678,36.056,250200.0],["2023-12-05",36.0375,36.2323,35.5367,35.7129,188100.0],["2023-12-06",36.0653,36.7887,35.546,35.5924,323900.0],["2023-12-07",35.6109,36.529,35.444,36.529,228700.0],["2023-12-08",36.5197,37.1318,36.2323,37.0391,240100.0],["2023-12-11",37.1411,37.41,36.3992,37.2987,233800.0],["2023-12-12",37.1225,37.5769,36.9463,37.0298,435000.0],["2023-12-13",37.1782,39.2276,36.8814,39.1164,393000.0],["2023-12-14",39.9603,41.3049,39.8675,41.0917,546300.0],["2023-12-15",40.9433,41.3328,40.3498,41.0267,1292000.0],["2023-12-18",41.1937,41.3977,40.73,40.7949,286900.0],["2023-12-19",40.9247,41.7779,40.5909,41.4533,338000.0],["2023-12-20",41.4719,42.2509,40.6651,40.6743,436500.0],["2023-12-21",41.0267,41.2771,40.6465,41.1473,229200.0],["2023-12-22",41.5275,41.9912,41.1751,41.3235,224200.0],["2023-12-26",41.4997,42.121,41.3791,42.019,222400.0],["2023-12-27",41.9727,42.3992,41.7779,42.1396,272600.0],["2023-12-28",41.9448,42.2416,41.713,42.0005,189400.0],["2023-12-29",41.9541,42.0376,41.2771,41.3328,173600.0],["2024-01-02",40.8691,41.8428,40.8042,41.4162,233800.0],["2024-01-03",41.2122,41.2122,40.053,40.0994,369600.0],["2024-01-04",40.3219,40.526,40.1086,40.1272,258200.0],["2024-01-05",39.8768,40.9062,39.8768,40.3683,254000.0],["2024-01-08",40.4425,40.7949,40.1828,40.7856,163100.0],["2024-01-09",40.1828,40.3683,39.951,40.2385,168300.0],["2024-01-10",39.9695,40.257,39.6171,40.2292,210300.0],["2024-01-11",39.8861,39.9046,39.0885,39.8583,230500.0],["2024-01-12",40.3034,40.5167,39.1349,39.645,180000.0],["2024-01-16",39.0144,39.4873,38.5414,38.56,287500.0],["2024-01-17",37.8922,38.7732,37.818,38.4487,259600.0],["2024-01-18",38.6805,38.968,38.2354,38.5507,191800.0],["2024-01-19",38.8474,39.5986,38.1705,39.5986,286900.0],["2024-01-22",39.9974,40.9247,39.9324,40.8598,364300.0],["2024-01-23",41.036,41.1473,40.0437,40.4239,239500.0],["2024-01-24",40.4147,41.0824,40.4147,40.7578,292700.0],["2024-01-25",40.8505,41.0453,39.1256,39.9324,576600.0],["2024-01-26",40.1457,40.3776,39.7377,40.0345,413500.0],["2024-01-29",40.1736,40.5909,39.9881,40.4981,606400.0],["2024-01-30",40.5167,40.628,39.8954,39.9046,267500.0],["2024-01-31",39.1906,39.8304,38.1334,38.1797,315700.0],["2024-02-01",38.4487,38.7083,36.056,37.206,419700.0],["2024-02-02",36.3157,37.4286,36.3157,37.1782,284900.0],["2024-02-05",36.733,36.8443,36.1302,36.3064,279200.0],["2024-02-06",36.2879,36.7887,36.0839,36.427,423700.0],["2024-02-07",36.6125,36.6125,35.5182,36.1024,247300.0],["2024-02-08",35.9448,36.5197,35.8149,36.427,279700.0],["2024-02-09",36.5661,36.9556,35.7778,36.8721,236700.0],["2024-02-12",36.8907,38.1519,36.8907,37.7439,285500.0],["2024-02-13",36.4826,37.2802,35.3605,35.8798,456500.0],["2024-02-14",36.3992,36.7238,35.6944,36.4177,337300.0],["2024-02-15",36.6125,38.1797,36.6125,37.9108,295600.0],["2024-02-16",37.6233,37.7995,37.2338,37.4193,225600.0],["2024-02-20",36.835,37.41,36.7794,36.9649,441900.0],["2024-02-21",36.9185,36.9185,36.3806,36.5197,288200.0],["2024-02-22",36.3343,36.5939,36.0097,36.3992,274400.0],["2024-02-23",36.3621,37.0298,36.0468,36.5846,178300.0],["2024-02-26",36.4363,36.7238,36.1117,36.2601,242100.0],["2024-02-27",36.4846,36.7465,36.2133,36.5875,195500.0],["2024-02-28",36.232,36.6717,36.0449,36.0823,213100.0],["2024-02-29",36.8214,37.2704,36.3349,36.5314,259500.0],["2024-03-01",36.363,36.4191,35.7081,36.2881,188500.0],["2024-03-04",36.6717,37.1769,36.3068,36.3443,292900.0],["2024-03-05",36.2133,38.1498,36.073,38.1124,361600.0],["2024-03-06",38.1966,38.5614,36.7278,37.8785,256500.0],["2024-03-07",38.4024,38.524,37.8972,38.0095,206300.0],["2024-03-08",38.6362,38.683,37.8972,37.9159,198700.0],["2024-03-11",37.6259,37.972,37.4107,37.4294,280100.0],["2024-03-12",37.4014,37.4014,36.6904,37.0272,252000.0],["2024-03-13",36.9056,37.392,36.6623,37.0085,283200.0],["2024-03-14",36.7652,36.812,35.231,35.4555,503100.0],["2024-03-15",35.1655,35.9607,35.072,35.3807,1960100.0],["2024-03-18",35.4275,35.5023,34.7633,34.9036,434400.0],["2024-03-19",34.4452,34.8942,34.4452,34.5481,528700.0],["2024-03-20",34.2394,36.1572,34.2394,35.783,651700.0],["2024-03-21",35.9139,36.5688,35.9139,36.3443,314300.0],["2024-03-22",36.5127,36.5127,34.4078,34.6323,543600.0],["2024-03-25",34.9036,35.3433,34.6229,34.9691,786400.0],["2024-03-26",35.2591,35.2591,34.6323,34.8942,318200.0],["2024-03-27",34.9317,35.783,34.9317,35.7736,590400.0],["2024-03-28",35.5678,35.9514,35.2404,35.3901,857000.0],["2024-04-01",35.3059,35.3152,34.3704,34.5294,385400.0],["2024-04-02",34.2394,34.5575,33.9587,34.3142,428300.0],["2024-04-03",34.0616,34.5013,33.8465,34.0429,262200.0],["2024-04-04",34.6229,34.9223,34.1084,34.1926,241500.0],["2024-04-05",34.0336,34.3984,33.9681,34.2581,157200.0],["2024-04-08",34.3984,34.6042,34.1645,34.4452,378500.0],["2024-04-09",34.5107,34.9036,34.3704,34.8568,386600.0],["2024-04-10",33.8184,33.8184,32.4245,32.6865,403900.0],["2024-04-11",32.8642,32.9016,32.3777,32.7894,265100.0],["2024-04-12",32.4432,32.9671,32.359,32.9671,250700.0],["2024-04-15",33.0513,33.4349,32.3871,32.8081,528200.0],["2024-04-16",32.5181,32.6023,32.0222,32.3123,329300.0],["2024-04-17",32.621,32.9203,32.3777,32.4245,360300.0],["2024-04-18",32.4526,32.7706,32.2,32.4245,340300.0],["2024-04-19",32.3122,33.7436,32.3122,33.6781,317900.0],["2024-04-22",33.6781,34.4358,33.5939,34.2581,336200.0],["2024-04-23",32.8829,33.0887,31.6948,32.6397,825700.0],["2024-04-24",32.5742,33.3507,32.3403,33.2384,327400.0],["2024-04-25",32.78,32.9858,32.3871,32.7052,785900.0],["2024-04-26",32.6116,33.0045,32.49,32.78,195200.0],["2024-04-29",32.8736,33.07,32.4994,32.5181,634400.0],["2024-04-30",32.2748,32.5368,32.2,32.2187,255400.0],["2024-05-01",32.4713,33.5284,32.2374,32.911,279600.0],["2024-05-02",33.201,33.65,33.1729,33.4723,210200.0],["2024-05-03",34.0242,34.2113,33.6968,34.0991,287900.0],["2024-05-06",34.2113,34.7726,34.1271,34.4826,233700.0],["2024-05-07",34.5762,34.7913,34.3142,34.3984,210900.0],["2024-05-08",33.94,34.8755,33.94,34.7726,232600.0],["2024-05-09",34.6416,35.2497,34.52,35.2123,257300.0],["2024-05-10",35.1655,35.3246,34.913,35.231,238400.0],["2024-05-13",35.4742,35.493,34.8475,34.8849,165700.0],["2024-05-14",35.3246,35.3246,34.9036,35.2778,152900.0],["2024-05-15",35.6894,35.7736,35.1,35.5865,185500.0],["2024-05-16",35.3901,35.6801,35.362,35.6333,177700.0],["2024-05-17",35.7175,35.7175,35.362,35.4649,331500.0],["2024-05-20",35.362,35.362,34.8288,34.8662,238100.0],["2024-05-21",34.7165,34.9784,34.6697,34.8755,191300.0],["2024-05-22",34.8662,34.9036,34.4265,34.6604,263200.0],["2024-05-23",34.7539,34.7539,33.6313,33.781,239200.0],["2024-05-24",33.9868,33.9868,33.7155,33.9026,213800.0],["2024-05-28",34.0055,34.1365,33.3226,33.5658,291500.0],["2024-05-29",33.5658,33.8371,33.0045,33.6874,452000.0],["2024-05-30",33.8197,34.6885,33.763,34.3769,325900.0],["2024-05-31",34.5563,35.1513,34.5563,34.7924,355100.0],["2024-06-03",35.1513,35.1513,34.4052,34.4335,305700.0],["2024-06-04",34.0274,34.4619,34.0085,34.0274,267100.0],["2024-06-05",34.1691,34.358,34.0274,34.1124,289200.0],["2024-06-06",34.0558,34.5657,33.9519,34.4808,338700.0],["2024-06-07",34.0274,34.528,34.0274,34.4335,332600.0],["2024-06-10",34.1408,34.1408,33.5458,33.7063,387700.0],["2024-06-11",33.3852,33.5363,33.0075,33.3286,368400.0],["2024-06-12",34.3202,34.6696,33.8291,34.1313,311100.0],["2024-06-13",34.018,34.018,33.2341,33.5269,185600.0],["2024-06-14",33.1302,33.4324,32.8186,33.2436,202900.0],["2024-06-17",33.2058,34.0274,33.1869,33.9708,257900.0],["2024-06-18",33.9235,34.5941,33.9235,34.1974,368300.0],["2024-06-20",33.9424,34.528,33.9424,34.3202,263700.0],["2024-06-21",34.3013,34.3769,33.9708,34.0463,1007800.0],["2024-06-24",34.2352,35.3024,34.1124,35.0002,444000.0],["2024-06-25",34.8302,35.1985,34.7641,34.8019,251600.0],["2024-06-26",34.6507,35.1324,34.4713,35.0096,256800.0],["2024-06-27",34.9719,35.3685,34.7074,35.3118,208100.0],["2024-06-28",35.6896,36.1713,35.4535,35.6235,730400.0],["2024-07-01",35.5574,35.8313,34.9624,34.9718,357300.0],["2024-07-02",34.8963,35.293,34.7735,35.208,328900.0],["2024-07-03",35.208,35.208,34.5185,34.5469,166700.0],["2024-07-05",34.5185,34.6885,34.1219,34.2541,234800.0],["2024-07-08",34.4713,34.7735,34.2258,34.3013,216000.0],["2024-07-09",34.3485,34.9057,34.2258,34.8868,215200.0],["2024-07-10",34.9057,35.8124,34.5941,35.8124,280500.0],["2024-07-11",36.5396,37.5123,36.2657,37.2573,380700.0],["2024-07-12",37.7201,37.8146,37.1912,37.1912,265100.0],["2024-07-15",37.8334,38.929,37.6634,38.3056,371100.0],["2024-07-16",38.7306,40.3361,38.674,40.1567,495000.0],["2024-07-17",39.7412,41.1389,39.7412,40.7517,379200.0],["2024-07-18",40.4873,41.4222,40.1378,40.3173,566400.0],["2024-07-19",40.2984,40.9595,39.5239,39.6656,543700.0],["2024-07-22",39.5712,40.7989,39.2312,40.6289,362400.0],["2024-07-23",39.1934,41.3561,39.0706,40.8934,648800.0],["2024-07-24",40.8745,41.715,40.2984,40.8178,507200.0],["2024-07-25",41.0539,42.8483,40.8367,42.4705,503900.0],["2024-07-26",42.6689,43.33,42.3005,42.7255,278400.0],["2024-07-29",42.6972,42.6972,41.4222,41.545,397300.0],["2024-07-30",41.4883,42.1211,41.3183,41.7811,236000.0],["2024-07-31",41.7339,42.8011,41.2522,41.8567,308700.0],["2024-08-01",41.8094,41.9889,39.4673,39.9489,357400.0],["2024-08-02",38.3623,38.9951,37.6918,38.2962,413900.0],["2024-08-05",36.5679,37.9468,35.8596,37.6162,375500.0],["2024-08-06",37.569,38.3623,37.3896,37.8429,286500.0],["2024-08-07",38.4568,38.5984,37.6257,37.7673,230100.0],["2024-08-08",38.3434,38.4284,37.8523,38.3529,235100.0],["2024-08-09",38.3151,38.5795,37.9846,38.2962,236600.0],["2024-08-12",38.4945,39.1367,37.8429,38.0318,215600.0],["2024-08-13",38.4379,38.4757,37.9468,38.4095,321500.0],["2024-08-14",38.4851,38.8912,38.3906,38.6645,305700.0],["2024-08-15",39.4673,40.1662,39.4673,39.7034,271600.0],["2024-08-16",39.6278,40.7234,39.6184,40.3362,231700.0],["2024-08-19",40.3456,40.8745,40.1945,40.6573,312700.0],["2024-08-20",40.4873,40.4873,39.6656,39.7128,247100.0],["2024-08-21",39.8356,40.0717,39.6467,40.0434,173700.0],["2024-08-22",40.015,40.6289,39.9112,40.0717,203600.0],["2024-08-23",40.4684,42.905,40.1945,42.3478,303500.0],["2024-08-26",42.5933,43.1411,41.2522,41.9133,302100.0],["2024-08-27",41.6772,42.1683,41.1011,41.1389,292100.0],["2024-08-28",41.1295,41.9794,41.1011,41.6017,242000.0],["2024-08-29",41.7444,42.049,41.2971,41.5636,294000.0],["2024-08-30",41.7254,41.9348,41.3161,41.8682,247800.0],["2024-09-03",41.6493,42.049,41.3066,41.4779,350200.0],["2024-09-04",41.3637,41.9062,40.7165,41.0116,225000.0],["2024-09-05",41.3923,41.4399,40.3929,40.5928,300700.0],["2024-09-06",40.6975,41.0592,39.7838,40.0503,348500.0],["2024-09-09",40.1169,40.3263,39.6601,39.9742,293500.0],["2024-09-10",40.1359,40.1359,39.1461,39.9266,277800.0],["2024-09-11",39.8028,39.8028,38.4323,39.3365,272400.0],["2024-09-12",39.4126,39.4507,38.9082,39.1842,226900.0],["2024-09-13",39.7457,40.2978,39.6125,40.2787,286700.0],["2024-09-16",40.4215,40.9925,39.6601,40.7451,249200.0],["2024-09-17",41.1924,41.9729,40.7165,40.964,286700.0],["2024-09-18",41.0211,42.4868,40.4024,41.0021,332900.0],["2024-09-19",42.0871,42.2679,41.3828,42.03,321700.0],["2024-09-20",41.7635,41.9348,41.1734,41.2876,1513300.0],["2024-09-23",41.516,41.6397,41.1543,41.3447,293100.0],["2024-09-24",41.3542,41.5541,40.4976,40.5452,279800.0],["2024-09-25",40.5738,40.7356,39.898,39.9742,243100.0],["2024-09-26",40.5071,40.8022,40.0408,40.3073,229300.0],["2024-09-27",40.7546,41.1543,40.3073,40.5167,201300.0],["2024-09-30",40.3834,41.1734,40.3834,40.8783,185500.0],["2024-10-01",40.6309,40.6309,39.3745,39.7077,207900.0],["2024-10-02",39.6601,40.3929,39.603,39.622,180700.0],["2024-10-03",39.3365,39.8885,39.0985,39.7552,151300.0],["2024-10-04",40.6785,40.8498,40.3073,40.4691,209800.0],["2024-10-07",40.2787,40.4691,40.0217,40.2692,156400.0],["2024-10-08",40.45,40.5262,40.0408,40.0598,218700.0],["2024-10-09",39.9646,41.0211,39.9171,40.7165,184300.0],["2024-10-10",40.3168,40.6404,40.0503,40.5738,188500.0],["2024-10-11",40.7736,42.2298,40.7736,41.9348,187700.0],["2024-10-14",41.8777,42.6962,41.5636,42.4868,177800.0],["2024-10-15",42.6391,43.9811,42.4012,42.9341,300400.0],["2024-10-16",43.4671,44.2095,42.9817,43.5528,355800.0],["2024-10-17",43.4671,44.4474,43.2673,44.3618,281600.0],["2024-10-18",44.4284,44.4284,43.7336,43.8193,201200.0],["2024-10-21",43.8098,43.8098,42.2584,42.4392,362400.0],["2024-10-22",44.0477,44.0477,41.8777,43.2006,282500.0],["2024-10-23",43.2673,43.648,42.8866,43.4291,228000.0],["2024-10-24",43.4005,43.4386,42.5154,43.3624,261700.0],["2024-10-25",43.6004,43.6004,42.4012,42.6677,255400.0],["2024-10-28",43.1435,44.4475,43.1435,44.219,265100.0],["2024-10-29",43.9621,44.2095,43.7051,44.0763,197000.0],["2024-10-30",43.7907,45.3611,43.7907,44.4665,260600.0],["2024-10-31",44.4665,44.733,43.7527,43.7622,239200.0],["2024-11-01",44.1334,44.2952,43.5338,43.7146,222700.0],["2024-11-04",43.4957,43.8574,42.8675,43.2577,267000.0],["2024-11-05",43.3815,44.3903,43.3815,44.2952,267600.0],["2024-11-06",47.5407,50.6244,46.9982,50.2913,873200.0],["2024-11-07",49.9867,49.9867,48.1403,48.4639,379100.0],["2024-11-08",48.0832,49.1206,47.3313,48.6447,346500.0],["2024-11-11",49.4918,51.462,49.035,50.3865,372500.0],["2024-11-12",50.3389,50.9766,49.5299,49.7202,299400.0],["2024-11-13",50.3103,50.8909,49.1397,49.1682,358400.0],["2024-11-14",49.4823,49.7488,48.9969,49.1492,256400.0],["2024-11-15",49.6251,49.6251,48.7209,49.2824,302800.0],["2024-11-18",49.2824,49.6726,48.8922,48.9969,308900.0],["2024-11-19",48.0356,48.7494,48.0356,48.5115,192900.0],["2024-11-20",48.3878,48.6828,47.9975,48.3021,228600.0],["2024-11-21",48.5305,49.568,48.3687,49.0254,205300.0],["2024-11-22",49.311,50.4245,49.1111,50.2627,270900.0],["2024-11-25",51.0241,52.6231,50.6815,51.2526,404000.0],["2024-11-26",51.0432,51.2621,50.3389,50.3674,243300.0],["2024-11-27",50.8081,51.0476,50.0513,50.1088,201500.0],["2024-11-29",50.559,50.559,49.1605,49.8214,157400.0],["2024-12-02",50.128,50.2716,49.2946,49.6394,313100.0],["2024-12-03",49.5628,50.2908,48.988,49.103,288200.0],["2024-12-04",49.2179,49.6011,48.8539,49.4766,383400.0],["2024-12-05",49.6873,49.8693,48.7007,48.7964,222400.0],["2024-12-06",49.2179,49.5053,48.5665,49.2754,339600.0],["2024-12-09",49.716,49.8118,48.7581,48.7869,304800.0],["2024-12-10",48.7677,49.467,47.9918,48.8539,417300.0],["2024-12-11",49.5628,49.9459,48.7677,49.1126,596600.0],["2024-12-12",49.0742,50.2237,48.7007,48.806,257600.0],["2024-12-13",48.7869,48.9401,48.0972,48.442,338400.0],["2024-12-16",48.4324,48.9497,48.2313,48.9114,374300.0],["2024-12-17",48.5665,48.9306,47.7332,47.9152,754600.0],["2024-12-18",48.4133,48.6432,44.9264,45.2426,507500.0],["2024-12-19",45.8365,46.5645,44.9839,45.0414,433700.0],["2024-12-20",44.6008,46.0185,44.6008,45.4916,1274100.0],["2024-12-23",45.3192,45.9514,45.3,45.5682,302500.0],["2024-12-24",45.7215,46.258,45.5683,46.1047,136000.0],["2024-12-26",45.6353,46.6794,45.5012,46.5932,189400.0],["2024-12-27",46.1622,46.6315,45.5204,46.0185,221700.0],["2024-12-30",45.779,46.0568,45.2042,45.7119,191200.0],["2024-12-31",45.8748,46.1717,45.5683,45.6066,289200.0],["2025-01-02",45.9418,46.2101,44.9552,45.118,278000.0],["2025-01-03",45.3671,45.6257,44.5433,45.5395,218000.0],["2025-01-06",45.7024,46.507,45.3096,45.4725,222500.0],["2025-01-07",45.597,45.8173,44.4283,45.0127,334900.0],["2025-01-08",44.7923,45.415,44.4283,45.0989,277600.0],["2025-01-10",44.1793,44.4092,42.9819,43.662,350100.0],["2025-01-13",43.1543,44.8019,43.1543,43.9877,314600.0],["2025-01-14",44.39,45.7215,44.2176,45.6832,673100.0],["2025-01-15",47.2159,47.2925,46.0759,46.507,233500.0],["2025-01-16",46.2196,46.3921,45.7311,45.9227,263800.0],["2025-01-17",46.3633,46.5837,45.7886,46.2963,228500.0],["2025-01-21",46.3537,47.0626,46.2675,46.7082,293200.0],["2025-01-22",46.3729,46.8327,45.9993,46.7273,573700.0],["2025-01-23",45.9227,45.9227,44.6103,44.9169,703500.0],["2025-01-24",44.936,45.1659,44.4954,44.8402,375000.0],["2025-01-27",45.2521,46.1143,44.7253,45.7503,375000.0],["2025-01-28",45.5395,46.076,45.0989,45.3096,322800.0],["2025-01-29",45.2138,45.6736,44.7636,45.1947,331700.0],["2025-01-30",45.7119,46.1334,45.1372,45.4246,219100.0],["2025-01-31",45.415,45.9227,45.0989,45.4916,305200.0],["2025-02-03",44.3325,45.3863,43.7961,44.6008,233400.0],["2025-02-04",44.4762,45.2426,44.1505,45.1947,328200.0],["2025-02-05",45.5204,45.6161,44.7444,45.1755,354600.0],["2025-02-06",45.3671,45.7024,44.8881,45.597,261700.0],["2025-02-07",45.5108,45.5108,44.5529,44.8019,377100.0],["2025-02-10",44.9456,44.9552,44.3709,44.4092,292800.0],["2025-02-11",44.7253,45.1659,43.7386,45.1468,274200.0],["2025-02-12",44.3517,44.8019,43.9206,43.9302,289900.0],["2025-02-13",44.1984,44.6486,43.8632,44.6295,253100.0],["2025-02-14",44.9648,45.3384,44.3517,44.6199,193300.0],["2025-02-18",44.687,45.1372,44.1888,44.8977,316900.0],["2025-02-19",44.3613,45.0414,44.3613,44.8977,258900.0],["2025-02-20",44.5912,44.7923,43.8057,44.5433,267600.0],["2025-02-21",44.9073,44.9073,43.7291,43.9302,389100.0],["2025-02-24",44.2751,44.4666,43.8057,43.8153,390000.0],["2025-02-25",44.1793,44.936,44.1218,44.5624,506700.0],["2025-02-26",44.39,44.7253,43.7099,44.323,380100.0],["2025-02-27",44.2651,44.7862,44.2265,44.5063,275700.0],["2025-02-28",44.68,45.5968,44.68,45.3073,462700.0],["2025-03-03",45.3073,46.253,44.9406,45.452,423200.0],["2025-03-04",44.9116,45.0274,43.0974,43.6571,447700.0],["2025-03-05",43.715,44.3326,42.4122,43.0588,386300.0],["2025-03-06",42.6921,43.0298,42.1999,42.9044,364000.0],["2025-03-07",42.9333,43.4931,42.3543,43.107,287900.0],["2025-03-10",42.4605,42.9912,41.6788,41.8718,407100.0],["2025-03-11",42.1613,42.5087,40.8875,41.0323,426000.0],["2025-03-12",41.3025,41.6016,40.6752,41.0323,320500.0],["2025-03-13",41.2156,41.6113,40.7428,40.791,266700.0],["2025-03-14",41.2928,41.8815,41.0709,41.8525,265000.0],["2025-03-17",42.1324,43.329,42.1324,42.4412,718700.0],["2025-03-18",42.4122,42.943,41.8043,42.1999,375500.0],["2025-03-19",42.1517,43.1456,42.1517,42.528,325300.0],["2025-03-20",41.9876,42.75,41.5534,41.6306,352600.0],["2025-03-21",41.4762,41.978,40.8007,41.7657,2974800.0],["2025-03-24",42.4508,42.8561,42.1999,42.7017,330700.0],["2025-03-25",42.8947,43.1263,42.4219,42.4412,335200.0],["2025-03-26",42.6824,43.3097,41.9297,42.0745,314900.0],["2025-03-27",42.1613,42.5184,41.7657,41.9297,230900.0],["2025-03-28",41.785,42.0938,40.8682,41.1384,225200.0],["2025-03-31",40.4629,41.6981,40.2796,41.5244,516300.0],["2025-04-01",41.2446,41.9201,40.7042,41.3218,398200.0],["2025-04-02",40.7814,41.592,40.5884,41.3893,275400.0],["2025-04-03",39.5655,39.5655,37.2205,37.2687,658200.0],["2025-04-04",35.937,36.8827,34.7983,36.7669,1358700.0],["2025-04-07",35.5221,38.3013,34.8659,36.516,742600.0],["2025-04-08",37.3845,38.2144,35.8405,36.3423,670200.0],["2025-04-09",35.4835,39.3049,35.4352,38.7452,858000.0],["2025-04-10",38.2144,38.2144,35.5607,36.2844,574800.0],["2025-04-11",35.7826,36.4002,35.3194,36.0142,538100.0],["2025-04-14",36.6608,37.1722,35.8405,36.5064,462100.0],["2025-04-15",36.1204,37.5196,35.3773,36.9792,395500.0],["2025-04-16",36.8248,37.7319,36.5546,36.9985,724200.0],["2025-04-17",36.9792,37.5486,36.7476,37.2784,582000.0],["2025-04-21",36.9985,37.7802,36.6222,37.2494,528400.0],["2025-04-22",38.5908,40.3664,37.9249,39.9032,915800.0],["2025-04-23",40.7524,41.9201,39.8839,40.791,617500.0],["2025-04-24",40.3375,41.1963,39.9515,41.1577,368300.0],["2025-04-25",40.6752,40.9937,40.3471,40.7138,244600.0],["2025-04-28",40.7042,41.0998,39.9032,40.5401,446100.0],["2025-04-29",40.3761,40.8972,40.0962,40.8875,265500.0],["2025-04-30",40.1638,40.5884,39.5269,40.2313,347900.0],["2025-05-01",40.1831,40.984,39.7006,40.5787,325700.0],["2025-05-02",40.4822,41.5244,39.9997,41.4376,273300.0],["2025-05-05",40.1445,41.756,40.1445,41.2253,226200.0],["2025-05-06",40.2796,42.1517,40.1638,40.7524,260700.0],["2025-05-07",41.2349,41.2349,40.1831,40.405,339600.0],["2025-05-08",40.9551,42.142,40.82,41.9104,467400.0],["2025-05-09",41.8525,42.0359,41.3314,41.4376,218600.0],["2025-05-12",43.4255,44.0238,42.9237,43.5992,458800.0],["2025-05-13",43.6764,43.8115,43.2325,43.5992,260000.0],["2025-05-14",43.329,43.3772,42.75,42.7693,317700.0],["2025-05-15",42.914,43.2711,42.6149,42.8754,303600.0],["2025-05-16",42.6921,43.2325,42.3736,42.6728,365500.0],["2025-05-19",42.2868,42.5956,41.9876,42.5763,390500.0],["2025-05-20",42.5473,43.0491,42.3543,43.0105,347400.0],["2025-05-21",42.9044,43.3676,42.1034,42.1613,595600.0],["2025-05-22",41.7946,42.4991,41.563,41.6113,288200.0],["2025-05-23",40.6656,41.5244,40.3664,41.3507,271100.0],["2025-05-27",41.8429,43.0781,41.3411,42.5087,244800.0],["2025-05-28",42.3061,42.6824,41.563,41.6306,250700.0],["2025-05-29",41.8348,41.9418,41.2123,41.864,271700.0],["2025-05-30",41.6987,41.9321,41.2999,41.6889,289200.0],["2025-06-02",41.5819,41.65,40.8816,41.4555,279600.0],["2025-06-03",41.261,42.185,41.1734,42.0683,270100.0],["2025-06-04",41.9224,42.185,41.5722,41.9516,722700.0],["2025-06-05",42.4184,42.7978,42.0975,42.3309,433700.0],["2025-06-06",42.9242,43.3717,42.7297,43.1577,325300.0],["2025-06-09",43.3425,43.8191,43.2939,43.3911,370800.0],["2025-06-10",43.3911,44.1595,43.255,43.7996,355900.0],["2025-06-11",43.6246,44.2471,43.3328,43.5565,366900.0],["2025-06-12",43.1869,43.4592,42.6422,43.3814,407600.0],["2025-06-13",42.5643,43.5857,41.9807,42.0975,563900.0],["2025-06-16",42.506,42.6811,41.6111,41.7376,551700.0],["2025-06-17",41.3582,41.7667,40.9497,41.0178,637500.0],["2025-06-18",40.94,41.9613,40.8622,41.7862,765000.0],["2025-06-20",42.0391,42.3309,41.7473,42.0586,1696100.0],["2025-06-23",42.0683,43.3522,41.9613,43.323,399900.0],["2025-06-24",43.6537,44.2082,43.0896,43.5565,375600.0],["2025-06-25",43.43,43.6732,43.216,43.5759,353500.0],["2025-06-26",43.644,44.4416,43.4495,44.3735,269700.0],["2025-06-27",44.5583,44.5681,44.179,44.4222,583700.0],["2025-06-30",44.5875,44.7821,44.2276,44.286,334900.0],["2025-07-01",44.0623,46.1243,44.0623,45.6769,309300.0],["2025-07-02",45.9104,46.4648,45.4824,46.4259,317800.0],["2025-07-03",46.7469,47.2721,46.2022,46.6593,355200.0],["2025-07-07",46.3772,46.9608,45.8228,46.0174,338300.0],["2025-07-08",46.0952,46.669,45.7936,46.2411,314400.0],["2025-07-09",46.6107,46.9998,46.2897,46.9511,629400.0],["2025-07-10",46.7566,47.5055,46.7566,47.1457,331800.0],["2025-07-11",46.7566,47.0095,46.2994,46.7858,558300.0],["2025-07-14",46.6496,47.9919,46.3286,47.9141,589100.0],["2025-07-15",47.7974,48.0308,45.8423,45.9104,411500.0],["2025-07-16",46.2703,46.9998,45.8325,46.7469,680500.0],["2025-07-17",46.6496,47.6709,46.601,47.3986,509500.0],["2025-07-18",47.6223,47.6612,46.7177,46.883,434600.0],["2025-07-21",46.9025,47.4569,46.7566,46.776,284000.0],["2025-07-22",46.9317,47.1068,46.3481,46.5815,478100.0],["2025-07-23",47.7195,47.7195,46.0563,47.204,842700.0],["2025-07-24",46.99,46.99,45.4532,45.6769,604100.0],["2025-07-25",45.6283,45.7158,45.0739,45.3462,396000.0],["2025-07-28",45.424,45.6672,45.1128,45.5018,360700.0],["2025-07-29",45.8714,45.9493,45.1906,45.3559,357000.0],["2025-07-30",45.3268,45.6964,44.3249,44.6167,361600.0],["2025-07-31",44.072,44.5292,43.8288,43.9845,441100.0],["2025-08-01",43.4884,43.7024,42.4671,43.6051,573300.0],["2025-08-04",43.3328,44.286,43.0215,44.2763,422700.0],["2025-08-05",44.286,44.821,43.5176,44.393,366200.0],["2025-08-06",44.3054,44.4903,43.7802,43.8094,447300.0],["2025-08-07",44.3638,44.3638,43.43,43.5565,288500.0],["2025-08-08",43.9164,44.2957,43.4689,44.1595,261800.0],["2025-08-11",44.1595,44.3735,43.7607,44.2374,368800.0],["2025-08-12",44.5972,46.28,44.0623,46.2508,479600.0],["2025-08-13",46.387,47.2818,46.3383,47.1068,537900.0],["2025-08-14",46.3772,47.0678,46.2994,46.9998,562200.0],["2025-08-15",47.1457,47.2721,45.959,46.0076,395800.0],["2025-08-18",45.8812,46.4064,45.5213,46.3481,273600.0],["2025-08-19",46.2702,46.8733,46.2411,46.4064,262500.0],["2025-08-20",46.562,46.7177,46.1049,46.4453,265800.0],["2025-08-21",46.1535,46.5912,45.9882,46.4064,229600.0],["2025-08-22",46.5037,48.9743,46.5037,48.7798,501000.0],["2025-08-25",48.5949,48.7311,48.167,48.1864,240300.0],["2025-08-26",48.0892,48.8284,47.9335,48.5366,356600.0],["2025-08-27",48.3615,49.1688,48.2837,49.0424,262000.0],["2025-08-28",49.2089,49.2089,48.5234,48.778,226500.0],["2025-08-29",48.8367,49.3068,48.445,48.8759,317300.0],["2025-09-02",48.2296,48.6996,47.9162,48.6605,323200.0],["2025-09-03",48.4744,49.0522,48.1904,48.7976,269900.0],["2025-09-04",48.9738,49.3753,48.6996,49.3362,288900.0],["2025-09-05",49.4928,50.0217,48.5625,48.6115,426200.0],["2025-09-08",48.6996,48.8661,47.7791,48.8171,352800.0],["2025-09-09",48.7486,49.013,48.1316,48.2394,293500.0],["2025-09-10",48.2394,48.6409,48.1219,48.2394,205200.0],["2025-09-11",48.3569,48.4352,47.9848,48.2492,397700.0],["2025-09-12",48.1317,48.5136,47.7595,48.1121,363200.0],["2025-09-15",47.9358,48.3177,47.5539,47.7106,422200.0],["2025-09-16",47.5245,47.5343,46.2514,46.9271,937000.0],["2025-09-17",47.2013,48.5332,46.9075,47.6224,478300.0],["2025-09-18",47.8183,49.3362,47.3384,49.2774,413600.0],["2025-09-19",49.1991,49.1991,47.9848,48.2198,1795500.0],["2025-09-22",48.2492,48.2492,47.4951,47.926,338100.0],["2025-09-23",47.7399,48.6605,47.4951,47.4951,379500.0],["2025-09-24",47.5147,47.9848,47.2013,47.5539,294900.0],["2025-09-25",47.4657,47.6126,47.0153,47.3678,241700.0],["2025-09-26",47.5637,47.7987,47.1915,47.5833,243900.0],["2025-09-29",47.6322,47.6322,46.6431,46.9467,250700.0],["2025-09-30",46.9957,47.2405,46.4277,47.0153,252200.0],["2025-10-01",46.7313,46.9173,46.2514,46.7998,261700.0],["2025-10-02",46.7313,47.0838,46.4375,46.9663,289200.0],["2025-10-03",46.9369,47.691,46.9369,47.3091,292600.0],["2025-10-06",47.6616,48.729,47.4461,48.0141,312700.0],["2025-10-07",48.0239,48.3765,47.7106,47.877,293500.0],["2025-10-08",48.161,48.161,47.6028,47.877,268300.0],["2025-10-09",47.6518,48.2394,47.3188,47.9945,340600.0],["2025-10-10",48.2394,48.5625,45.3407,45.3799,379800.0],["2025-10-13",46.271,46.5648,45.6345,46.4865,234400.0],["2025-10-14",45.9968,48.6996,45.9772,48.3079,401900.0],["2025-10-15",48.3667,48.5723,47.3776,47.8574,374600.0],["2025-10-16",47.6126,47.7987,44.2145,44.4887,507800.0],["2025-10-17",45.0469,45.3407,44.2929,44.9392,388200.0],["2025-10-20",45.1155,46.1731,44.8315,46.0262,265300.0],["2025-10-21",45.6932,46.5158,45.6834,46.1535,320100.0],["2025-10-22",46.2025,46.5648,44.9392,45.2134,440600.0],["2025-10-23",45.3897,45.6149,44.9588,45.184,247900.0],["2025-10-24",45.7716,46.6431,45.7618,45.9674,318700.0],["2025-10-27",46.0262,46.4865,45.6247,45.801,273200.0],["2025-10-28",45.2134,46.2025,44.8706,45.5366,316900.0],["2025-10-29",45.1742,45.987,44.3027,44.8511,462800.0],["2025-10-30",44.5377,45.4288,44.5377,44.5866,376700.0],["2025-10-31",44.1362,44.7923,43.8914,44.5083,369300.0],["2025-11-03",44.5671,44.7825,43.6465,44.6454,368400.0],["2025-11-04",44.4006,45.1644,43.9893,44.8804,530800.0],["2025-11-05",44.8413,45.9968,44.7923,45.5463,368300.0],["2025-11-06",45.3309,45.8695,45.1546,45.5953,288300.0],["2025-11-07",45.5855,46.0947,45.184,46.0849,321100.0],["2025-11-10",46.1829,46.4962,45.8499,46.222,416200.0],["2025-11-11",46.1241,46.6138,45.8108,46.1045,363400.0],["2025-11-12",46.1829,46.8488,45.7814,45.8891,493500.0],["2025-11-13",45.6345,46.4962,45.6345,46.0066,358300.0],["2025-11-14",45.5953,46.604,45.2526,46.506,373500.0],["2025-11-17",46.3885,46.5942,44.1166,44.2341,448500.0],["2025-11-18",44.1851,45.2428,43.8914,44.7433,322100.0],["2025-11-19",44.8217,45.4386,44.6944,45.2036,266100.0],["2025-11-20",45.6149,46.5256,44.9979,45.2134,302300.0],["2025-11-21",45.2819,47.2895,45.2819,46.839,398100.0],["2025-11-24",46.6725,47.074,46.3983,46.7607,381200.0],["2025-11-25",47.0153,48.7094,46.0947,48.2296,444600.0],["2025-11-26",48.1317,48.6898,47.9945,48.1121,644400.0],["2025-11-28",48.0827,48.2002,47.2601,47.4364,253700.0],["2025-12-01",47.2293,48.3634,47.2293,48.3239,343800.0],["2025-12-02",48.4719,48.6691,47.8506,47.9393,349900.0],["2025-12-03",48.1267,49.2017,48.1267,48.9255,419800.0],["2025-12-04",48.6987,49.7539,48.6987,49.389,436900.0],["2025-12-05",49.1228,49.4679,48.965,49.1721,326300.0],["2025-12-08",49.4679,49.7638,48.9354,49.1129,385500.0],["2025-12-09",49.0439,49.7145,48.3831,48.5902,347000.0],["2025-12-10",48.4719,50.4936,48.2155,50.247,577200.0],["2025-12-11",50.0794,51.0261,49.5172,49.5271,622100.0],["2025-12-12",49.537,50.1583,48.8861,49.3299,506400.0],["2025-12-15",49.7638,50.178,49.4285,49.7243,512500.0],["2025-12-16",49.8526,50.2273,49.4581,49.6652,609000.0],["2025-12-17",49.6455,50.5823,49.4778,50.2766,566300.0],["2025-12-18",50.7796,51.2332,50.0991,50.2963,655100.0],["2025-12-19",50.1583,50.6119,49.5074,49.7539,2122700.0],["2025-12-22",49.7243,50.3752,49.5172,49.7243,397400.0],["2025-12-23",49.6652,49.8032,49.251,49.3299,252500.0],["2025-12-24",49.32,49.5961,49.1129,49.5074,135200.0],["2025-12-26",49.6455,49.6455,49.0439,49.3101,213900.0],["2025-12-29",49.3299,49.3397,48.7381,48.7677,221800.0],["2025-12-30",48.817,48.9551,48.0872,48.1267,221900.0],["2025-12-31",48.2155,48.2155,47.6632,47.7224,296900.0],["2026-01-02",47.7914,48.1267,47.1109,47.9985,404200.0],["2026-01-05",47.8407,49.4186,47.8407,48.5508,719500.0],["2026-01-06",48.2253,49.2707,48.0281,49.0735,460200.0],["2026-01-07",49.0439,49.3101,48.531,49.1326,317400.0],["2026-01-08",48.817,50.6021,48.817,50.1386,326400.0],["2026-01-09",50.1386,50.4739,49.5863,49.7835,236900.0],["2026-01-12",49.4778,49.7046,48.5803,48.8861,274000.0],["2026-01-13",48.8959,49.4384,48.3535,48.4324,269800.0],["2026-01-14",48.4324,49.3595,48.0675,49.2904,230100.0],["2026-01-15",49.2608,50.6119,49.1721,50.109,437300.0],["2026-01-16",50.0597,50.4837,49.7342,50.0991,295800.0],["2026-01-20",49.2806,49.7638,48.817,48.9946,238300.0],["2026-01-21",49.4679,51.8841,49.0932,51.7165,375200.0],["2026-01-22",51.8151,52.6435,51.4896,51.5784,326400.0],["2026-01-23",52.7323,54.2313,49.5567,50.0301,528800.0],["2026-01-26",49.5074,49.6455,48.4127,49.2904,540300.0],["2026-01-27",49.6455,50.0498,49.5074,49.7737,329800.0],["2026-01-28",49.8624,50.0991,49.0932,49.2904,388700.0],["2026-01-29",49.4285,50.3358,49.4285,49.9906,622200.0],["2026-01-30",49.9512,50.6514,49.7835,50.4739,489300.0],["2026-02-02",50.5528,52.1701,50.5528,51.8447,495300.0],["2026-02-03",51.677,53.0577,50.9078,51.7461,486400.0],["2026-02-04",52.1603,53.3339,51.825,52.8901,343900.0],["2026-02-05",52.8605,53.4818,52.0814,52.7125,397100.0],["2026-02-06",53.3339,53.6297,52.7421,53.3536,351200.0],["2026-02-09",53.1662,53.7283,52.9295,53.4719,342500.0],["2026-02-10",53.3832,53.7185,52.8407,53.4423,430600.0],["2026-02-11",53.6692,54.0439,52.2194,52.466,461500.0],["2026-02-12",52.9394,53.255,51.2727,52.0715,379900.0],["2026-02-13",52.0616,52.683,51.4502,52.5942,337000.0],["2026-02-17",52.5646,53.4818,52.5449,53.0577,316500.0],["2026-02-18",52.9591,53.8565,52.5449,52.7816,457400.0],["2026-02-19",52.3674,52.5054,51.825,52.4857,275300.0],["2026-02-20",52.5548,52.9788,51.9729,52.7717,386300.0],["2026-02-23",52.7619,52.8901,50.0498,50.5626,410200.0],["2026-02-24",50.5626,51.0261,50.0695,50.4837,397400.0],["2026-02-25",50.8979,52.0025,50.6612,51.8545,333400.0],["2026-02-26",52.0433,52.7883,51.4671,52.0731,438900.0],["2026-02-27",51.0102,51.1592,48.9539,49.381,532700.0],["2026-03-02",48.4671,50.2353,48.2784,49.8678,375500.0],["2026-03-03",48.6559,49.987,48.2188,49.8082,308200.0],["2026-03-04",49.9274,50.2552,49.5598,49.7883,272300.0],["2026-03-05",49.3512,49.4704,48.5565,49.2122,321800.0],["2026-03-06",47.8314,48.1989,47.0664,48.1592,486200.0],["2026-03-09",47.2751,47.8015,45.4472,47.4042,843800.0],["2026-03-10",47.4042,48.4671,46.828,47.5234,719400.0],["2026-03-11",47.0962,47.8115,46.6393,47.4241,416500.0],["2026-03-12",46.3512,47.6327,46.1128,47.4936,454500.0],["2026-03-13",47.7916,47.9506,46.6592,47.0664,644200.0],["2026-03-16",47.6426,47.732,47.0962,47.0962,467000.0],["2026-03-17",47.5929,47.7817,46.7486,47.1658,492400.0],["2026-03-18",46.9373,47.285,46.5896,46.8777,622900.0],["2026-03-19",46.7287,47.4539,45.9936,47.2155,441800.0],["2026-03-20",47.2254,47.6625,46.5698,47.5135,4743000.0],["2026-03-23",48.7254,49.6294,47.9704,48.3876,591200.0],["2026-03-24",48.1095,49.2519,48.0201,48.6459,381500.0],["2026-03-25",49.1029,49.3115,48.6459,49.1724,298300.0],["2026-03-26",48.6261,49.391,48.6261,49.2718,307000.0],["2026-03-27",48.8645,49.1823,48.4472,48.5267,384100.0],["2026-03-30",48.934,49.0929,48.5565,48.5664,377700.0],["2026-03-31",49.4307,49.9175,48.6658,49.53,440000.0],["2026-04-01",49.7486,50.7221,49.7486,50.3545,273300.0],["2026-04-02",49.5797,50.2949,49.3512,50.2651,403600.0],["2026-04-06",50.4638,51.03,49.7287,51.0002,392200.0],["2026-04-07",50.5631,51.2585,50.2751,51.1691,330000.0],["2026-04-08",52.232,53.1757,52.232,52.5499,345200.0],["2026-04-09",52.4307,53.7817,52.3512,53.5234,451400.0],["2026-04-10",53.3844,53.5036,52.6989,53.1161,338800.0],["2026-04-13",52.9671,53.4042,52.4605,53.2254,274700.0],["2026-04-14",53.0764,53.6327,52.381,53.5036,295700.0],["2026-04-15",53.444,53.5334,52.6195,52.9771,305800.0],["2026-04-16",52.7883,53.3744,52.4704,52.5896,304000.0],["2026-04-17",53.2751,54.7254,53.2751,53.891,340800.0],["2026-04-20",53.5532,54.6062,53.5532,54.0797,249000.0],["2026-04-21",53.9605,54.0301,53.0665,53.2055,255100.0],["2026-04-22",53.3347,54.0797,52.8181,53.4241,327000.0],["2026-04-23",54.0698,55.1029,53.0764,54.8844,424700.0],["2026-04-24",55.3115,55.3314,53.891,54.0201,513200.0],["2026-04-27",53.9406,55.4407,53.9406,55.2519,335100.0],["2026-04-28",55.5698,55.9274,55.0532,55.3612,355000.0],["2026-04-29",55.0632,55.7883,54.1393,54.4373,472800.0],["2026-04-30",54.0599,56.2552,53.8612,55.6592,598300.0],["2026-05-01",55.5599,56.3943,55.0532,56.0367,530800.0],["2026-05-04",55.838,56.4837,55.3513,56.0168,539200.0],["2026-05-05",56.0864,57.2983,55.8479,56.7321,460200.0],["2026-05-06",57.1195,57.6162,56.742,56.9407,474300.0],["2026-05-07",56.9407,57.1294,56.2056,56.6128,408300.0],["2026-05-08",56.5433,57.2486,56.5433,57.0698,296000.0],["2026-05-11",57.189,57.1989,55.7486,56.6625,560100.0],["2026-05-12",56.6228,56.8215,54.9539,56.1162,391700.0],["2026-05-13",55.7486,56.2552,55.2916,55.4506,455400.0],["2026-05-14",55.838,56.3248,55.6294,55.8976,304700.0],["2026-05-15",56.0168,56.4837,54.9638,55.242,464400.0],["2026-05-18",55.4307,56.295,55.4307,56.2056,332100.0],["2026-05-19",55.9473,56.0367,55.3413,55.6493,328400.0],["2026-05-20",55.7685,57.0301,55.2519,56.8215,440000.0],["2026-05-21",56.6724,56.9804,56.2354,56.8711,359200.0],["2026-05-22",56.9705,57.2685,56.7221,56.891,305400.0],["2026-05-26",57.0897,57.8645,57.0897,57.7254,325400.0],["2026-05-27",57.7354,58.1228,56.8612,57.04,441400.0],["2026-05-28",56.92,57.41,56.37,57.36,351800.0],["2026-05-29",57.22,57.95,57.17,57.66,445300.0],["2026-06-01",57.22,57.41,56.01,56.5,421000.0],["2026-06-02",56.5,57.73,56.45,57.7,300800.0],["2026-06-03",57.35,57.35,56.34,56.51,536300.0],["2026-06-04",57.21,58.36,57.21,58.18,436500.0],["2026-06-05",58.18,58.68,58.07,58.22,340900.0],["2026-06-08",58.6,59.1,57.26,58.39,484500.0],["2026-06-09",58.86,60.08,58.75,59.08,431400.0],["2026-06-10",59.34,60.07,59.32,59.49,384800.0],["2026-06-11",59.7,60.12,59.12,59.91,363800.0],["2026-06-12",60.24,61.02,60.19,60.98,346400.0],["2026-06-15",61.2,61.55,60.03,60.11,504600.0],["2026-06-16",60.78,61.23,60.09,60.3,647700.0],["2026-06-17",59.99,60.58,58.25,59.05,655800.0],["2026-06-18",59.61,59.96,58.79,59.09,1062700.0],["2026-06-22",59.12,60.13,59.12,59.95,479400.0],["2026-06-23",60.2,60.96,60.05,60.89,459500.0],["2026-06-24",60.99,61.97,60.91,61.62,581700.0],["2026-06-25",61.63,62.36,61.47,61.97,494000.0],["2026-06-26",62.28,62.41,61.37,62.05,1489000.0],["2026-06-29",62.43,62.43,61.22,61.83,499700.0],["2026-06-30",61.72,62.46,61.37,61.99,623300.0],["2026-07-01",62.16,63.37,61.71,63.28,554400.0],["2026-07-02",63.49,63.72,61.91,62.31,355700.0],["2026-07-06",62.31,62.99,61.9,62.55,325994.85342],["2026-07-07",62.83,62.985,61.46,61.46,606204.75356],["2026-07-08",61.5,61.595,59.87,60.3,596204.384604],["2026-07-09",60.64,61.63,60.525,61.45,442527.5859],["2026-07-10",61.53,61.955,61.13,61.53,504739.44959],["2026-07-13",61.53,61.805,61.2,61.66,517884.188029],["2026-07-14",61.68,62.05,61.18,61.39,564064.29363],["2026-07-15",61.63,62.41,61.5,62.17,504307.62244],["2026-07-16",62.15,63.91,62.15,63.72,545573.828077],["2026-07-17",63.32,63.53,62.235,62.71,630885.71838],["2026-07-20",62.76,62.87,61.815,62,382517.768086],["2026-07-21",61.96,62.11,61.25,62.06,452169.233749],["2026-07-22",61.99,62.11,61.19,61.36,721381.851699],["2026-07-23",62.1,62.905,60.88,62.53,1103668.913551],["2026-07-24",62.63,63.35,62.18,62.92,627762.143658],["2026-07-27",63.2,63.6,62.55,62.56,450219.521449],["2026-07-28",62.73,63.61,62.72,63.55,472480.35786],["2026-07-29",63.3,63.685,62.94,63.24,641011.389557],["2026-07-30",63.58,63.825,62.99,63.03,409225.061115],["2026-07-31",63.15,63.44,62.4,63.19,563240.850929]]}