{"t":"COLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-06-16",1.9177,1.9177,1.8399,1.8399,27334.0],["1992-06-17",1.9177,1.9177,1.8399,1.9177,20616.0],["1992-06-18",1.8399,1.9177,1.8399,1.8399,36600.0],["1992-06-19",1.9177,1.9177,1.8399,1.8399,15752.0],["1992-06-22",1.8918,1.8918,1.8918,1.8918,1853.0],["1992-06-23",1.8399,1.8399,1.814,1.814,33357.0],["1992-06-24",1.814,1.814,1.814,1.814,463.0],["1992-06-25",1.814,1.8659,1.7881,1.8399,15057.0],["1992-06-26",1.7622,1.8659,1.7622,1.7622,3011.0],["1992-06-29",1.7622,1.7622,1.7622,1.7622,0.0],["1992-06-30",1.8659,1.8659,1.7881,1.8659,1622.0],["1992-07-01",1.8659,1.8659,1.7622,1.7622,7644.0],["1992-07-02",1.8659,1.8659,1.814,1.814,1158.0],["1992-07-06",1.7622,1.7622,1.7622,1.7622,463.0],["1992-07-07",1.814,1.814,1.814,1.814,463.0],["1992-07-08",1.8659,1.8659,1.7622,1.7622,5559.0],["1992-07-09",1.8659,1.8659,1.8399,1.8399,1390.0],["1992-07-10",1.8399,1.8399,1.8399,1.8399,0.0],["1992-07-13",1.8659,1.8659,1.8659,1.8659,927.0],["1992-07-14",1.8659,1.8659,1.8659,1.8659,0.0],["1992-07-15",1.8659,1.8659,1.8659,1.8659,0.0],["1992-07-16",1.7622,1.7881,1.7622,1.7881,10192.0],["1992-07-17",1.814,1.814,1.7622,1.7622,2548.0],["1992-07-20",1.7622,1.7622,1.7622,1.7622,463.0],["1992-07-21",1.8399,1.8399,1.8399,1.8399,2316.0],["1992-07-22",1.7622,1.7622,1.7622,1.7622,2316.0],["1992-07-23",1.7622,1.8399,1.7622,1.8399,3706.0],["1992-07-24",1.8399,1.8399,1.7622,1.7622,11119.0],["1992-07-27",1.8399,1.8399,1.7622,1.7622,30114.0],["1992-07-28",1.7622,1.7881,1.7622,1.7881,3475.0],["1992-07-29",1.8399,1.8399,1.8399,1.8399,463.0],["1992-07-30",1.8399,1.8399,1.7881,1.8399,8339.0],["1992-07-31",1.7622,1.7622,1.7622,1.7622,4170.0],["1992-08-03",1.7622,1.7622,1.7622,1.7622,0.0],["1992-08-04",1.7622,1.7622,1.7622,1.7622,7876.0],["1992-08-05",1.7622,1.8399,1.7622,1.8399,5559.0],["1992-08-06",1.8399,1.8399,1.8399,1.8399,0.0],["1992-08-07",1.7881,1.8399,1.7881,1.8399,4865.0],["1992-08-10",1.8399,1.8399,1.8399,1.8399,0.0],["1992-08-11",1.7622,1.7622,1.7363,1.7363,14594.0],["1992-08-12",1.7363,1.814,1.7363,1.814,33820.0],["1992-08-13",1.814,1.814,1.7363,1.7881,11582.0],["1992-08-14",1.814,1.814,1.7363,1.814,10656.0],["1992-08-17",1.814,1.814,1.814,1.814,4633.0],["1992-08-18",1.7881,1.7881,1.7363,1.7363,4401.0],["1992-08-19",1.7363,1.7363,1.7363,1.7363,2316.0],["1992-08-20",1.7363,1.7363,1.7363,1.7363,0.0],["1992-08-21",1.814,1.814,1.814,1.814,1390.0],["1992-08-24",1.814,1.814,1.7363,1.7363,6718.0],["1992-08-25",1.7363,1.814,1.7363,1.7881,20848.0],["1992-08-26",1.7881,1.7881,1.7881,1.7881,0.0],["1992-08-27",1.7622,1.8399,1.7622,1.8399,3243.0],["1992-08-28",1.8659,1.8659,1.7881,1.7881,8803.0],["1992-08-31",1.7881,1.8659,1.7881,1.8659,21311.0],["1992-09-01",1.7881,1.7881,1.7881,1.7881,695.0],["1992-09-02",1.8659,1.8659,1.7881,1.814,7181.0],["1992-09-03",1.8659,1.8659,1.8659,1.8659,232.0],["1992-09-04",1.8659,1.8659,1.814,1.814,45171.0],["1992-09-08",1.8659,1.8659,1.7881,1.8659,11119.0],["1992-09-09",1.8659,1.8659,1.7881,1.8659,12740.0],["1992-09-10",1.8659,1.8659,1.8659,1.8659,232.0],["1992-09-11",1.9177,1.9177,1.8399,1.8659,5791.0],["1992-09-14",1.9177,1.9177,1.8659,1.8659,6486.0],["1992-09-15",1.9695,1.9695,1.8399,1.8399,11351.0],["1992-09-16",1.9695,1.9695,1.8918,1.8918,26176.0],["1992-09-17",1.8918,1.8918,1.8918,1.8918,0.0],["1992-09-18",1.9436,1.9436,1.9436,1.9436,1158.0],["1992-09-21",1.8918,1.9695,1.8918,1.9695,12740.0],["1992-09-22",1.9695,1.9695,1.8918,1.9177,50267.0],["1992-09-23",1.9695,1.9695,1.8659,1.9177,25481.0],["1992-09-24",1.9436,1.9436,1.9177,1.9436,6949.0],["1992-09-25",1.9695,1.9695,1.8659,1.9695,20153.0],["1992-09-28",1.8918,1.8918,1.8918,1.8918,463.0],["1992-09-29",1.8918,1.8918,1.8918,1.8918,0.0],["1992-09-30",1.9695,1.9695,1.8659,1.8659,13899.0],["1992-10-01",1.8659,1.9695,1.8659,1.8659,30114.0],["1992-10-02",1.9695,1.9695,1.8659,1.8918,30809.0],["1992-10-05",1.8659,1.9436,1.8659,1.9436,25018.0],["1992-10-06",1.9177,1.9177,1.9177,1.9177,2316.0],["1992-10-07",1.9695,1.9695,1.9177,1.9177,2085.0],["1992-10-08",1.9695,1.9695,1.9177,1.9695,7644.0],["1992-10-09",1.9695,1.9695,1.9695,1.9695,232.0],["1992-10-12",1.9695,1.9695,1.9695,1.9695,1390.0],["1992-10-13",1.8659,1.8659,1.8659,1.8659,2316.0],["1992-10-14",1.8659,1.8659,1.8659,1.8659,2316.0],["1992-10-15",1.8659,1.8659,1.8659,1.8659,2316.0],["1992-10-16",1.9695,1.9695,1.9695,1.9695,2780.0],["1992-10-19",1.8659,1.9695,1.8659,1.8918,9729.0],["1992-10-20",1.8659,1.9436,1.8659,1.9436,4865.0],["1992-10-21",1.8918,1.8918,1.8659,1.8659,1390.0],["1992-10-22",1.8659,1.8659,1.8659,1.8659,2316.0],["1992-10-23",1.8659,1.8659,1.8659,1.8659,0.0],["1992-10-26",1.8659,1.8659,1.8659,1.8659,1158.0],["1992-10-27",1.8659,1.8659,1.8659,1.8659,0.0],["1992-10-28",1.8659,1.8659,1.8659,1.8659,5791.0],["1992-10-29",1.8918,1.9695,1.8659,1.8659,39611.0],["1992-10-30",1.8659,1.9695,1.8659,1.9695,12740.0],["1992-11-02",1.9436,1.9436,1.9436,1.9436,2316.0],["1992-11-03",1.9177,1.9177,1.9177,1.9177,2316.0],["1992-11-04",1.814,1.814,1.814,1.814,2780.0],["1992-11-05",1.9177,1.9177,1.814,1.9177,6486.0],["1992-11-06",1.9177,1.9177,1.9177,1.9177,4401.0],["1992-11-09",1.814,1.814,1.814,1.814,695.0],["1992-11-10",1.814,1.814,1.814,1.814,2316.0],["1992-11-11",1.814,1.814,1.7622,1.7622,13899.0],["1992-11-12",1.7622,1.7622,1.7622,1.7622,0.0],["1992-11-13",1.7622,1.8659,1.7622,1.8659,8339.0],["1992-11-16",1.7622,1.7622,1.7622,1.7622,1158.0],["1992-11-17",1.7622,1.7622,1.7622,1.7622,0.0],["1992-11-18",1.9177,1.9177,1.9177,1.9177,5791.0],["1992-11-19",1.7622,1.7622,1.7622,1.7622,463.0],["1992-11-20",1.7622,1.7622,1.7622,1.7622,2316.0],["1992-11-23",1.7622,1.7622,1.7622,1.7622,1853.0],["1992-11-24",1.7622,1.7622,1.7622,1.7622,0.0],["1992-11-25",1.7622,1.8659,1.7622,1.8399,12740.0],["1992-11-27",1.8918,1.8918,1.8918,1.8918,5559.0],["1992-11-30",1.7881,1.8918,1.7622,1.814,17605.0],["1992-12-01",1.8399,1.8659,1.8399,1.8659,927.0],["1992-12-02",1.814,1.9177,1.814,1.9177,927.0],["1992-12-03",1.9177,1.9177,1.7622,1.8659,2316.0],["1992-12-04",1.7622,1.7622,1.7622,1.7622,2316.0],["1992-12-07",1.9177,1.9177,1.9177,1.9177,463.0],["1992-12-08",1.7622,1.9177,1.7622,1.9177,13899.0],["1992-12-09",1.8659,1.9177,1.8659,1.9177,2780.0],["1992-12-10",1.814,1.9177,1.814,1.8659,4401.0],["1992-12-11",1.7622,1.9177,1.7622,1.9177,927.0],["1992-12-14",1.9177,1.9177,1.9177,1.9177,232.0],["1992-12-15",1.9177,1.9177,1.9177,1.9177,0.0],["1992-12-16",1.7622,1.7622,1.7622,1.7622,695.0],["1992-12-17",1.7622,1.7622,1.7622,1.7622,0.0],["1992-12-18",1.8918,1.9177,1.7622,1.814,18763.0],["1992-12-21",1.8659,1.8659,1.814,1.814,10192.0],["1992-12-22",1.8659,1.8659,1.814,1.8659,3475.0],["1992-12-23",1.8659,1.8659,1.8399,1.8399,11814.0],["1992-12-24",1.9177,1.9177,1.9177,1.9177,463.0],["1992-12-28",1.8659,1.9177,1.8659,1.9177,19227.0],["1992-12-29",1.9177,1.9695,1.8659,1.9695,58143.0],["1992-12-30",1.9695,1.9695,1.8659,1.8918,23628.0],["1992-12-31",1.9177,1.9695,1.8659,1.9695,5559.0],["1993-01-04",1.9695,1.9695,1.8659,1.8659,3938.0],["1993-01-05",2.0213,2.0213,1.8659,1.8659,2780.0],["1993-01-06",2.0213,2.0213,2.0213,2.0213,2548.0],["1993-01-07",2.0213,2.0213,1.8659,1.9177,11814.0],["1993-01-08",1.9177,1.9436,1.8659,1.9436,6486.0],["1993-01-11",1.9436,1.9695,1.8659,1.9695,3938.0],["1993-01-12",1.8918,1.9695,1.8659,1.9695,20616.0],["1993-01-13",1.9695,1.9695,1.9695,1.9695,2085.0],["1993-01-14",1.9695,1.9695,1.8659,1.8659,8803.0],["1993-01-15",1.8918,1.8918,1.8918,1.8918,1622.0],["1993-01-18",1.9177,1.9177,1.8918,1.8918,4633.0],["1993-01-19",1.8659,1.9177,1.8659,1.8659,9729.0],["1993-01-20",1.9695,1.9695,1.9695,1.9695,3243.0],["1993-01-21",1.9695,1.9695,1.9436,1.9436,7876.0],["1993-01-22",1.9436,1.9695,1.8659,1.8659,5559.0],["1993-01-25",1.8659,1.8659,1.8659,1.8659,0.0],["1993-01-26",1.8659,1.8659,1.8659,1.8659,0.0],["1993-01-27",1.9177,1.9695,1.8659,1.8659,16447.0],["1993-01-28",1.9695,1.9695,1.8659,1.9177,9266.0],["1993-01-29",1.9177,1.9177,1.9177,1.9177,1158.0],["1993-02-01",1.9695,1.9695,1.9695,1.9695,695.0],["1993-02-02",1.8659,1.9695,1.814,1.9177,23396.0],["1993-02-03",1.9177,2.0732,1.8659,2.0732,105167.0],["1993-02-04",2.0732,2.2805,2.0732,2.125,194350.0],["1993-02-05",2.2287,2.2287,2.0732,2.1509,204079.0],["1993-02-08",2.2805,2.5396,2.1768,2.2287,325925.0],["1993-02-09",2.3841,2.3841,2.1768,2.3841,60228.0],["1993-02-10",2.3841,2.436,2.1768,2.3323,176745.0],["1993-02-11",2.3323,2.436,2.3323,2.3841,85245.0],["1993-02-12",2.436,2.4878,2.3323,2.436,208944.0],["1993-02-16",2.4878,2.4878,2.3841,2.4878,127636.0],["1993-02-17",2.3841,2.4878,2.3841,2.4101,84319.0],["1993-02-18",2.5396,2.5396,2.3841,2.4878,207554.0],["1993-02-19",2.4619,2.4878,2.3323,2.436,209407.0],["1993-02-22",2.436,2.436,2.3323,2.3323,57680.0],["1993-02-23",2.436,2.4878,2.3323,2.4878,100302.0],["1993-02-24",2.4878,2.6433,2.3323,2.6433,121382.0],["1993-02-25",2.6433,2.6433,2.4878,2.6433,55132.0],["1993-02-26",2.6433,2.6433,2.4878,2.6433,65556.0],["1993-03-01",2.6433,2.7988,2.4878,2.747,128795.0],["1993-03-02",2.747,3.0061,2.5915,2.7988,359976.0],["1993-03-03",2.9543,2.9543,2.7988,2.9543,236046.0],["1993-03-04",2.9543,3.0061,2.8506,2.9543,254115.0],["1993-03-05",2.9543,2.9543,2.8506,2.8506,125088.0],["1993-03-08",2.9543,2.9543,2.8506,2.8506,82929.0],["1993-03-09",2.9543,2.9543,2.747,2.7988,142693.0],["1993-03-10",2.9024,2.9024,2.7988,2.9024,38685.0],["1993-03-11",2.9024,2.9024,2.747,2.8506,102387.0],["1993-03-12",2.8506,2.9024,2.747,2.8506,33589.0],["1993-03-15",2.8506,2.8506,2.747,2.747,22470.0],["1993-03-16",2.8506,2.8506,2.747,2.8506,67640.0],["1993-03-17",2.8506,2.8506,2.747,2.8506,53047.0],["1993-03-18",2.8506,2.8506,2.747,2.8506,50035.0],["1993-03-19",2.8506,2.9024,2.7988,2.9024,26871.0],["1993-03-22",2.9024,2.9543,2.747,2.9543,53510.0],["1993-03-23",2.9543,2.9543,2.7988,2.9284,15752.0],["1993-03-24",2.9543,2.9543,2.7988,2.9543,69957.0],["1993-03-25",2.9543,3.0061,2.8506,2.9802,37990.0],["1993-03-26",3.0061,3.0061,2.8506,3.0061,14825.0],["1993-03-29",3.0061,3.0061,2.8506,2.9543,35673.0],["1993-03-30",2.9543,2.9543,2.8506,2.9024,10656.0],["1993-03-31",2.9543,2.9543,2.8506,2.8506,27334.0],["1993-04-01",2.8506,2.9543,2.8506,2.9543,23165.0],["1993-04-02",2.8506,2.9543,2.8506,2.9543,66482.0],["1993-04-05",2.9543,2.9543,2.8506,2.9543,8803.0],["1993-04-06",2.9543,3.0061,2.8765,3.0061,36368.0],["1993-04-07",2.9024,3.0061,2.8506,2.9543,16678.0],["1993-04-08",2.9543,2.9543,2.8506,2.9543,18532.0],["1993-04-12",2.9543,2.9543,2.8506,2.9543,16910.0],["1993-04-13",2.9543,3.0061,2.8765,2.9543,68104.0],["1993-04-14",3.0061,3.0061,2.9802,3.0061,58606.0],["1993-04-15",3.0579,3.0579,2.9543,3.0579,23859.0],["1993-04-16",3.0579,3.0579,2.9543,3.0579,26871.0],["1993-04-19",3.0579,3.0579,2.9543,3.032,51425.0],["1993-04-20",3.0579,3.0579,2.9543,3.0579,48414.0],["1993-04-21",3.0579,3.0579,3.0061,3.0061,43318.0],["1993-04-22",3.0579,3.1616,3.0061,3.1098,50035.0],["1993-04-23",3.1098,3.1616,3.0061,3.1616,49572.0],["1993-04-26",3.1616,3.1616,2.9024,3.0579,72505.0],["1993-04-27",3.0579,3.0579,2.8247,2.8506,56521.0],["1993-04-28",2.8506,2.9024,2.747,2.8506,47719.0],["1993-04-29",2.9024,2.9543,2.747,2.9543,17837.0],["1993-04-30",2.9543,2.9543,2.7988,2.7988,42391.0],["1993-05-03",2.9543,2.9543,2.7988,2.9543,5328.0],["1993-05-04",2.9543,2.9543,2.7988,2.9543,26408.0],["1993-05-05",2.9543,2.9543,2.7988,2.9543,9961.0],["1993-05-06",2.9543,2.9543,2.7988,2.9024,17142.0],["1993-05-07",2.9543,2.9543,2.7988,2.9024,25713.0],["1993-05-10",2.7988,2.9543,2.7988,2.7988,7413.0],["1993-05-11",2.9543,2.9543,2.7988,2.9024,11351.0],["1993-05-12",2.9024,2.9024,2.747,2.747,26408.0],["1993-05-13",2.8506,2.8506,2.6951,2.7988,54900.0],["1993-05-14",2.7988,2.7988,2.6951,2.7988,16678.0],["1993-05-17",2.7988,2.7988,2.7988,2.7988,6023.0],["1993-05-18",2.8506,2.8506,2.6951,2.7988,7644.0],["1993-05-19",2.7988,2.8506,2.6951,2.8506,51194.0],["1993-05-20",2.9024,2.9543,2.747,2.9543,13667.0],["1993-05-21",2.747,3.0579,2.747,2.9024,23859.0],["1993-05-24",3.0061,3.0579,2.9024,2.9024,19458.0],["1993-05-25",3.0579,3.0579,2.9024,3.0579,8803.0],["1993-05-26",3.032,3.0579,2.9024,2.9024,9729.0],["1993-05-27",3.0579,3.0579,2.9024,3.0061,10887.0],["1993-05-28",3.0061,3.0579,2.9024,2.9024,67177.0],["1993-06-01",3.0579,3.0579,2.9024,2.9024,8108.0],["1993-06-02",3.0579,3.0579,2.9024,2.9024,16678.0],["1993-06-03",3.0579,3.0579,2.9024,2.9284,19690.0],["1993-06-04",3.0579,3.0579,3.0061,3.0061,33820.0],["1993-06-07",3.0579,3.0579,2.9024,2.9024,20848.0],["1993-06-08",2.9024,3.0061,2.7988,2.8506,44708.0],["1993-06-09",2.8506,2.8506,2.747,2.8247,35673.0],["1993-06-10",2.7988,2.9024,2.7988,2.9024,6023.0],["1993-06-11",2.9024,2.9024,2.7988,2.9024,23628.0],["1993-06-14",2.9024,2.9024,2.7988,2.7988,22006.0],["1993-06-15",2.9024,2.9024,2.7988,2.8506,6949.0],["1993-06-16",2.7988,2.8506,2.7988,2.8506,8108.0],["1993-06-17",2.8506,2.8506,2.7988,2.8506,11119.0],["1993-06-18",2.8506,2.8506,2.5915,2.6951,45866.0],["1993-06-21",2.6951,2.747,2.6951,2.747,4401.0],["1993-06-22",2.6433,2.747,2.5915,2.747,6254.0],["1993-06-23",2.747,2.747,2.6951,2.747,6023.0],["1993-06-24",2.747,2.747,2.6951,2.6951,17605.0],["1993-06-25",2.6951,2.6951,2.5915,2.5915,13204.0],["1993-06-28",2.5915,2.6951,2.5915,2.6951,12509.0],["1993-06-29",2.5915,2.747,2.5915,2.747,6254.0],["1993-06-30",2.747,2.7988,2.747,2.7988,11582.0],["1993-07-01",2.7988,2.7988,2.747,2.7988,18995.0],["1993-07-02",2.7988,2.7988,2.7988,2.7988,927.0],["1993-07-06",2.7988,2.7988,2.6433,2.7988,2085.0],["1993-07-07",2.6433,2.7988,2.6433,2.7988,10887.0],["1993-07-08",2.7988,2.7988,2.6951,2.6951,9034.0],["1993-07-09",2.6433,2.7988,2.6433,2.7988,9497.0],["1993-07-12",2.7988,2.7988,2.6433,2.7988,6486.0],["1993-07-13",2.7988,2.8506,2.7988,2.8506,11582.0],["1993-07-14",2.747,2.8506,2.6433,2.6951,37758.0],["1993-07-15",2.747,2.747,2.6433,2.6951,7181.0],["1993-07-16",2.6951,2.747,2.6433,2.6951,23396.0],["1993-07-19",2.747,2.747,2.5915,2.6951,25018.0],["1993-07-20",2.6951,2.747,2.5396,2.5915,37990.0],["1993-07-21",2.747,2.747,2.5915,2.721,39380.0],["1993-07-22",2.747,2.747,2.5915,2.721,8108.0],["1993-07-23",2.6951,2.747,2.5396,2.5396,18300.0],["1993-07-26",2.6951,2.6951,2.6951,2.6951,8339.0],["1993-07-27",2.6951,2.6951,2.5396,2.6951,13667.0],["1993-07-28",2.5396,2.6951,2.5396,2.6951,6718.0],["1993-07-29",2.5396,2.6951,2.5396,2.5915,3938.0],["1993-07-30",2.6951,2.747,2.5396,2.721,22701.0],["1993-08-02",2.747,2.747,2.721,2.747,21543.0],["1993-08-03",2.747,2.747,2.5915,2.747,2316.0],["1993-08-04",2.747,2.747,2.6951,2.6951,8803.0],["1993-08-05",2.6951,2.6951,2.5396,2.6951,7644.0],["1993-08-06",2.6951,2.6951,2.5396,2.6951,42391.0],["1993-08-09",2.6951,2.747,2.5396,2.6951,39148.0],["1993-08-10",2.4878,2.6951,2.4878,2.5396,893687.0],["1993-08-11",2.6433,2.6433,2.4878,2.5915,126710.0],["1993-08-12",2.6433,2.6433,2.5396,2.6433,80612.0],["1993-08-13",2.6433,2.6951,2.5396,2.5396,69262.0],["1993-08-16",2.6951,2.747,2.5915,2.747,123698.0],["1993-08-17",2.747,2.747,2.5915,2.747,97986.0],["1993-08-18",2.7988,2.7988,2.6433,2.7988,100997.0],["1993-08-19",2.7988,2.7988,2.6433,2.721,143852.0],["1993-08-20",2.7988,2.7988,2.6433,2.6433,53973.0],["1993-08-23",2.7988,2.7988,2.5915,2.6951,63471.0],["1993-08-24",2.6951,2.6951,2.5915,2.6951,47719.0],["1993-08-25",2.6951,2.6951,2.5396,2.5915,28492.0],["1993-08-26",2.6433,2.6433,2.5396,2.5915,62544.0],["1993-08-27",2.5915,2.5915,2.4878,2.5915,13204.0],["1993-08-30",2.5915,2.5915,2.4878,2.5915,10192.0],["1993-08-31",2.5915,2.6433,2.4878,2.6433,21311.0],["1993-09-01",2.6433,2.6433,2.5396,2.6433,12046.0],["1993-09-02",2.6433,2.6433,2.5396,2.6433,10424.0],["1993-09-03",2.6433,2.6433,2.5396,2.5396,9729.0],["1993-09-07",2.6433,2.6433,2.5396,2.6433,17373.0],["1993-09-08",2.6433,2.6433,2.5396,2.5396,35442.0],["1993-09-09",2.5915,2.6433,2.4878,2.5915,71810.0],["1993-09-10",2.5915,2.5915,2.4878,2.4878,36832.0],["1993-09-13",2.5915,2.5915,2.4878,2.5915,10192.0],["1993-09-14",2.5915,2.5915,2.4878,2.5915,26176.0],["1993-09-15",2.4878,2.5915,2.4878,2.5656,37295.0],["1993-09-16",2.5915,2.6951,2.5396,2.6433,73663.0],["1993-09-17",2.6951,2.6951,2.5396,2.6174,60228.0],["1993-09-20",2.5915,2.6951,2.5915,2.6174,55826.0],["1993-09-21",2.6951,2.6951,2.4878,2.4878,47487.0],["1993-09-22",2.4878,2.5915,2.436,2.436,29651.0],["1993-09-23",2.436,2.5396,2.436,2.5396,20616.0],["1993-09-24",2.5396,2.5396,2.436,2.5396,26639.0],["1993-09-27",2.5915,2.5915,2.436,2.436,6718.0],["1993-09-28",2.5915,2.5915,2.436,2.436,12046.0],["1993-09-29",2.436,2.5915,2.436,2.5915,2085.0],["1993-09-30",2.436,2.5915,2.436,2.4878,46097.0],["1993-10-01",2.5915,2.5915,2.4619,2.5915,52120.0],["1993-10-04",2.6433,2.6433,2.4878,2.6433,7413.0],["1993-10-05",2.6433,2.6433,2.5396,2.5656,28956.0],["1993-10-06",2.5915,2.6433,2.5396,2.6433,24091.0],["1993-10-07",2.5656,2.6433,2.5396,2.6433,34978.0],["1993-10-08",2.6433,2.6433,2.5396,2.6433,18763.0],["1993-10-11",2.5915,2.6433,2.5396,2.6433,19227.0],["1993-10-12",2.5656,2.6433,2.5396,2.5915,49340.0],["1993-10-13",2.6433,2.6433,2.5396,2.6433,5096.0],["1993-10-14",2.6433,2.6433,2.5137,2.5396,31504.0],["1993-10-15",2.5915,2.5915,2.436,2.436,7644.0],["1993-10-18",2.5915,2.5915,2.4878,2.4878,22006.0],["1993-10-19",2.4878,2.5915,2.4878,2.4878,0.0],["1993-10-20",2.4878,2.5915,2.4878,2.4878,8339.0],["1993-10-21",2.5915,2.5915,2.436,2.5915,15984.0],["1993-10-22",2.5915,2.5915,2.5137,2.5137,3475.0],["1993-10-25",2.5915,2.5915,2.436,2.5396,9729.0],["1993-10-26",2.5396,2.5396,2.3841,2.3841,17605.0],["1993-10-27",2.3841,2.4878,2.3841,2.3841,59070.0],["1993-10-28",2.436,2.5396,2.436,2.4878,21080.0],["1993-10-29",2.5396,2.5396,2.3841,2.5396,3706.0],["1993-11-01",2.436,2.5396,2.3841,2.4619,39611.0],["1993-11-02",2.5396,2.5396,2.3841,2.3841,1853.0],["1993-11-03",2.3841,2.5396,2.3841,2.3841,24091.0],["1993-11-04",2.3841,2.5396,2.3841,2.4878,4633.0],["1993-11-05",2.4878,2.4878,2.3841,2.3841,15984.0],["1993-11-08",2.436,2.436,2.4101,2.4101,1622.0],["1993-11-09",2.4878,2.5396,2.436,2.436,16447.0],["1993-11-10",2.436,2.436,2.1768,2.2805,55595.0],["1993-11-11",2.1768,2.3323,2.1768,2.3323,22933.0],["1993-11-12",2.3323,2.4878,2.3323,2.4878,22701.0],["1993-11-15",2.3323,2.4878,2.3323,2.3323,8571.0],["1993-11-16",2.4878,2.4878,2.3323,2.4878,2316.0],["1993-11-17",2.3323,2.4878,2.3323,2.4878,10424.0],["1993-11-18",2.4878,2.5396,2.3841,2.436,19690.0],["1993-11-19",2.3841,2.5396,2.3841,2.5137,4865.0],["1993-11-22",2.5396,2.5396,2.3841,2.4619,3243.0],["1993-11-23",2.3841,2.5396,2.3841,2.3841,58375.0],["1993-11-24",2.5396,2.5396,2.5396,2.5396,1158.0],["1993-11-26",2.4878,2.4878,2.4878,2.4878,2780.0],["1993-11-29",2.4878,2.4878,2.3323,2.4878,10424.0],["1993-11-30",2.3323,2.4878,2.3323,2.3841,9729.0],["1993-12-01",2.4878,2.4878,2.3323,2.3323,12972.0],["1993-12-02",2.3323,2.436,2.2805,2.2805,17605.0],["1993-12-03",2.2805,2.3323,2.1768,2.2287,47951.0],["1993-12-06",2.125,2.2287,2.125,2.125,12046.0],["1993-12-07",2.2287,2.2805,2.0732,2.0732,39380.0],["1993-12-08",2.2287,2.2287,2.0732,2.0732,31967.0],["1993-12-09",2.2287,2.2287,2.0732,2.2287,33820.0],["1993-12-10",2.2287,2.2287,2.0732,2.1509,15520.0],["1993-12-13",2.1768,2.2287,2.0732,2.0732,2316.0],["1993-12-14",2.1768,2.1768,2.125,2.125,56753.0],["1993-12-15",2.0732,2.1768,2.0732,2.125,62081.0],["1993-12-16",2.2287,2.3323,2.1768,2.2805,13667.0],["1993-12-17",2.3323,2.3323,2.1768,2.2805,14130.0],["1993-12-20",2.1768,2.3323,2.1768,2.2805,28261.0],["1993-12-21",2.3323,2.3323,2.1768,2.1768,2316.0],["1993-12-22",2.1768,2.1768,2.125,2.1509,41464.0],["1993-12-23",2.1768,2.2287,2.0732,2.1768,28261.0],["1993-12-27",2.0732,2.1768,2.0732,2.0732,3243.0],["1993-12-28",2.0732,2.1768,2.0213,2.0213,60691.0],["1993-12-29",2.0213,2.1768,2.0213,2.0991,28492.0],["1993-12-30",2.1768,2.1768,2.0213,2.0213,26639.0],["1993-12-31",2.1768,2.1768,2.0213,2.1768,14594.0],["1994-01-03",2.1768,2.2287,2.0732,2.2287,29419.0],["1994-01-04",2.2287,2.2805,2.1768,2.2027,34052.0],["1994-01-05",2.1768,2.3323,2.1768,2.3323,16678.0],["1994-01-06",2.3323,2.436,2.1768,2.3841,22006.0],["1994-01-07",2.436,2.436,2.2805,2.3064,31967.0],["1994-01-10",2.3841,2.3841,2.3323,2.3841,9266.0],["1994-01-11",2.3841,2.3841,2.2805,2.3323,31272.0],["1994-01-12",2.3323,2.3841,2.2805,2.3582,44939.0],["1994-01-13",2.3582,2.436,2.2805,2.3841,13899.0],["1994-01-14",2.3582,2.3582,2.3582,2.3582,2316.0],["1994-01-17",2.436,2.436,2.2805,2.2805,6254.0],["1994-01-18",2.436,2.436,2.2805,2.3582,5791.0],["1994-01-19",2.436,2.436,2.2805,2.436,13204.0],["1994-01-20",2.436,2.436,2.2805,2.436,4170.0],["1994-01-21",2.436,2.436,2.436,2.436,695.0],["1994-01-24",2.2805,2.2805,2.2805,2.2805,1158.0],["1994-01-25",2.2805,2.436,2.2805,2.3841,3475.0],["1994-01-26",2.436,2.436,2.2805,2.436,1853.0],["1994-01-27",2.436,2.436,2.2805,2.436,18068.0],["1994-01-28",2.436,2.436,2.2805,2.436,6023.0],["1994-01-31",2.436,2.436,2.2805,2.436,18068.0],["1994-02-01",2.2805,2.436,2.2805,2.3582,10656.0],["1994-02-02",2.2805,2.436,2.2805,2.436,7876.0],["1994-02-03",2.436,2.4878,2.2805,2.3841,41233.0],["1994-02-04",2.3841,2.4878,2.3841,2.3841,6254.0],["1994-02-07",2.3841,2.436,2.2805,2.3841,13899.0],["1994-02-08",2.4878,2.4878,2.3841,2.3841,36832.0],["1994-02-09",2.3841,2.4878,2.3841,2.4878,1158.0],["1994-02-10",2.4878,2.4878,2.3841,2.3841,23396.0],["1994-02-11",2.3323,2.436,2.3323,2.3841,23859.0],["1994-02-14",2.436,2.436,2.2805,2.436,3475.0],["1994-02-15",2.436,2.436,2.2805,2.2805,1158.0],["1994-02-16",2.436,2.436,2.2805,2.436,5096.0],["1994-02-17",2.436,2.436,2.2805,2.436,4401.0],["1994-02-18",2.436,2.436,2.2805,2.2805,6949.0],["1994-02-22",2.436,2.436,2.2805,2.2805,1158.0],["1994-02-23",2.2805,2.2805,2.2805,2.2805,695.0],["1994-02-24",2.436,2.436,2.436,2.436,2780.0],["1994-02-25",2.2805,2.2805,2.2805,2.2805,927.0],["1994-02-28",2.2805,2.3841,2.2546,2.3323,7644.0],["1994-03-01",2.2287,2.3064,2.2287,2.2805,9266.0],["1994-03-02",2.3841,2.3841,2.2546,2.3841,5328.0],["1994-03-03",2.3841,2.3841,2.3841,2.3841,232.0],["1994-03-04",2.2287,2.3841,2.2287,2.3323,7644.0],["1994-03-07",2.3841,2.436,2.2805,2.2805,6254.0],["1994-03-08",2.436,2.436,2.2805,2.2805,2085.0],["1994-03-09",2.2805,2.3841,2.2805,2.3323,4865.0],["1994-03-10",2.2805,2.3841,2.2805,2.3064,16910.0],["1994-03-11",2.2805,2.3841,2.2805,2.3841,5328.0],["1994-03-14",2.2805,2.2805,2.2805,2.2805,2316.0],["1994-03-15",2.2805,2.436,2.2805,2.436,1390.0],["1994-03-16",2.436,2.436,2.2805,2.436,8571.0],["1994-03-17",2.436,2.436,2.2805,2.3841,1853.0],["1994-03-18",2.436,2.436,2.436,2.436,2085.0],["1994-03-21",2.3323,2.436,2.3323,2.3323,3938.0],["1994-03-22",2.3323,2.3841,2.3323,2.3323,29882.0],["1994-03-23",2.3841,2.436,2.2805,2.436,19227.0],["1994-03-24",2.436,2.436,2.2805,2.2805,8571.0],["1994-03-25",2.436,2.436,2.2805,2.2805,3243.0],["1994-03-28",2.2805,2.436,2.2805,2.3582,7181.0],["1994-03-29",2.2805,2.2805,2.2805,2.2805,2780.0],["1994-03-30",2.2805,2.436,2.2805,2.2805,7181.0],["1994-03-31",2.2805,2.3323,2.2287,2.2287,36368.0],["1994-04-04",2.2287,2.2805,2.2287,2.2287,9729.0],["1994-04-05",2.3841,2.3841,2.2287,2.3129,6949.0],["1994-04-06",2.2287,2.3841,2.2287,2.3841,927.0],["1994-04-07",2.2287,2.3841,2.2287,2.3323,2085.0],["1994-04-08",2.3841,2.3841,2.3323,2.3323,695.0],["1994-04-11",2.3841,2.3841,2.2287,2.3841,4401.0],["1994-04-12",2.3323,2.3841,2.2287,2.2287,4865.0],["1994-04-13",2.2287,2.3841,2.2287,2.2805,11351.0],["1994-04-14",2.2287,2.3841,2.2287,2.3323,8803.0],["1994-04-15",2.2805,2.3841,2.2805,2.3841,4401.0],["1994-04-18",2.2805,2.3841,2.2805,2.2805,7413.0],["1994-04-19",2.3064,2.3064,2.2287,2.2805,21311.0],["1994-04-20",2.3323,2.3323,2.2287,2.2287,9497.0],["1994-04-21",2.2287,2.3323,2.2287,2.2287,10656.0],["1994-04-22",2.1768,2.3323,2.125,2.125,17605.0],["1994-04-25",2.1768,2.2805,2.1768,2.2287,16678.0],["1994-04-26",2.2287,2.2287,2.2287,2.2287,0.0],["1994-04-28",2.2287,2.3323,2.2287,2.3323,14825.0],["1994-04-29",2.2287,2.2287,2.2287,2.2287,1158.0],["1994-05-02",2.2287,2.3323,2.2287,2.2287,9729.0],["1994-05-03",2.2287,2.3323,2.2287,2.2805,695.0],["1994-05-04",2.2287,2.3323,2.2287,2.2805,15057.0],["1994-05-05",2.3323,2.3323,2.2287,2.2805,3938.0],["1994-05-06",2.3323,2.3323,2.2805,2.3323,3475.0],["1994-05-09",2.2287,2.2805,2.1768,2.2546,12509.0],["1994-05-10",2.3323,2.3323,2.2287,2.2287,2780.0],["1994-05-11",2.3323,2.3323,2.3323,2.3323,232.0],["1994-05-12",2.3323,2.3323,2.1768,2.1768,2548.0],["1994-05-13",2.3323,2.3323,2.2805,2.2805,463.0],["1994-05-16",2.1768,2.3323,2.1768,2.1768,9497.0],["1994-05-17",2.1768,2.2805,2.1768,2.1768,14825.0],["1994-05-18",2.1768,2.2805,2.1768,2.2805,9034.0],["1994-05-19",2.2805,2.2805,2.125,2.125,8571.0],["1994-05-20",2.2027,2.2805,2.2027,2.2546,5791.0],["1994-05-23",2.125,2.2805,2.125,2.2805,8803.0],["1994-05-24",2.2805,2.2805,2.125,2.125,4170.0],["1994-05-25",2.125,2.2805,2.125,2.1768,21080.0],["1994-05-26",2.2805,2.2805,2.125,2.2805,1853.0],["1994-05-27",2.125,2.2805,2.125,2.125,6718.0],["1994-05-31",2.125,2.2805,2.125,2.125,17605.0],["1994-06-01",2.2805,2.2805,2.2805,2.2805,1853.0],["1994-06-02",2.125,2.125,2.125,2.125,463.0],["1994-06-03",2.2805,2.2805,2.2027,2.2287,5328.0],["1994-06-06",2.125,2.125,2.125,2.125,695.0],["1994-06-07",2.125,2.2805,2.125,2.2805,2085.0],["1994-06-08",2.125,2.2805,2.125,2.2287,8339.0],["1994-06-09",2.125,2.125,2.125,2.125,2780.0],["1994-06-10",2.125,2.2805,2.125,2.125,3011.0],["1994-06-13",2.125,2.1768,2.125,2.1768,3938.0],["1994-06-14",2.125,2.2287,2.125,2.125,13204.0],["1994-06-15",2.2287,2.2805,2.125,2.2805,8571.0],["1994-06-16",2.1768,2.2287,2.1768,2.1768,10656.0],["1994-06-17",2.1768,2.2805,2.1768,2.2805,3706.0],["1994-06-20",2.2805,2.2805,2.1768,2.1768,17605.0],["1994-06-21",2.2805,2.2805,2.1768,2.1768,7876.0],["1994-06-22",2.2287,2.2805,2.1768,2.2805,6023.0],["1994-06-23",2.2027,2.2027,2.1768,2.1768,3938.0],["1994-06-24",2.2027,2.2805,2.1768,2.1768,18995.0],["1994-06-27",2.1768,2.2805,2.1768,2.2805,9034.0],["1994-06-28",2.1768,2.2805,2.1768,2.2805,10192.0],["1994-06-29",2.2287,2.2805,2.2287,2.2805,927.0],["1994-06-30",2.2805,2.2805,2.2805,2.2805,232.0],["1994-07-01",2.125,2.125,2.125,2.125,2548.0],["1994-07-05",2.2287,2.2287,2.2287,2.2287,463.0],["1994-07-06",2.2287,2.2287,2.2287,2.2287,0.0],["1994-07-07",2.125,2.2805,2.125,2.125,3706.0],["1994-07-08",2.2805,2.2805,2.125,2.125,1622.0],["1994-07-11",2.2027,2.2287,2.125,2.1768,22470.0],["1994-07-12",2.1768,2.2287,2.1768,2.2287,463.0],["1994-07-13",2.125,2.2287,2.125,2.125,31735.0],["1994-07-14",2.0732,2.125,2.0732,2.125,927.0],["1994-07-15",2.1768,2.1768,2.0732,2.1768,13667.0],["1994-07-18",2.1768,2.1768,2.0732,2.0732,3706.0],["1994-07-19",2.0732,2.2287,2.0732,2.1768,4633.0],["1994-07-20",2.0732,2.2287,2.0732,2.1768,44708.0],["1994-07-21",2.0732,2.2287,2.0732,2.2027,6023.0],["1994-07-22",2.2287,2.2287,2.0732,2.0732,9266.0],["1994-07-25",2.2287,2.2287,2.0732,2.0991,15752.0],["1994-07-26",2.0732,2.2287,2.0732,2.1768,10424.0],["1994-07-27",2.0732,2.2287,2.0732,2.2287,1622.0],["1994-07-28",2.2287,2.2287,2.0732,2.2287,4170.0],["1994-07-29",2.2287,2.2287,2.0732,2.0732,1390.0],["1994-08-01",2.0732,2.2287,2.0732,2.2287,695.0],["1994-08-02",2.125,2.2287,2.0732,2.2287,14130.0],["1994-08-03",2.1768,2.1768,2.0732,2.0732,7181.0],["1994-08-04",2.0732,2.0732,2.0732,2.0732,463.0],["1994-08-05",2.0732,2.2287,2.0732,2.2287,463.0],["1994-08-08",2.0732,2.2287,2.0732,2.2287,6023.0],["1994-08-09",2.2287,2.2287,2.0732,2.0732,25944.0],["1994-08-10",2.0732,2.1768,2.0732,2.0732,25481.0],["1994-08-11",2.1768,2.1768,2.0732,2.1768,9034.0],["1994-08-12",2.1768,2.1768,2.0732,2.0732,11582.0],["1994-08-15",2.125,2.2287,2.125,2.2287,18995.0],["1994-08-16",2.125,2.2287,2.125,2.1768,11119.0],["1994-08-17",2.125,2.2287,2.125,2.1768,3475.0],["1994-08-18",2.125,2.2027,2.125,2.2027,6718.0],["1994-08-19",2.2287,2.2287,2.1768,2.2287,6023.0],["1994-08-22",2.2287,2.2287,2.125,2.2027,8108.0],["1994-08-23",2.2287,2.2805,2.1768,2.2027,44476.0],["1994-08-24",2.2027,2.2027,2.2027,2.2027,0.0],["1994-08-25",2.125,2.2805,2.125,2.1768,8803.0],["1994-08-26",2.125,2.2805,2.125,2.2805,12046.0],["1994-08-29",2.125,2.2805,2.125,2.2287,3938.0],["1994-08-30",2.2805,2.2805,2.125,2.125,6949.0],["1994-08-31",2.2287,2.2287,2.125,2.125,12277.0],["1994-09-01",2.125,2.2805,2.125,2.125,8339.0],["1994-09-02",2.125,2.2805,2.125,2.2805,2085.0],["1994-09-06",2.125,2.1768,2.125,2.125,5096.0],["1994-09-07",2.1509,2.2287,2.1509,2.1768,20848.0],["1994-09-08",2.1768,2.2805,2.1768,2.2027,8339.0],["1994-09-09",2.2805,2.2805,2.1768,2.1768,4865.0],["1994-09-12",2.2805,2.2805,2.1768,2.1768,8803.0],["1994-09-13",2.1768,2.2805,2.1768,2.1768,10192.0],["1994-09-14",2.1768,2.2805,2.1768,2.1768,6718.0],["1994-09-15",2.1509,2.2546,2.1509,2.2546,8803.0],["1994-09-16",2.1509,2.2546,2.1509,2.2027,7644.0],["1994-09-19",2.1768,2.2805,2.1768,2.2287,20848.0],["1994-09-20",2.2805,2.2805,2.2027,2.2287,6486.0],["1994-09-21",2.1509,2.2805,2.1509,2.2287,26408.0],["1994-09-22",2.1509,2.1768,2.1509,2.1768,1853.0],["1994-09-23",2.2805,2.2805,2.1768,2.2805,7181.0],["1994-09-26",2.2805,2.2805,2.1768,2.2027,7644.0],["1994-09-27",2.1768,2.2805,2.1768,2.2287,12740.0],["1994-09-28",2.2805,2.2805,2.1768,2.2805,5791.0],["1994-09-29",2.2805,2.2805,2.1768,2.2287,3706.0],["1994-09-30",2.1768,2.2805,2.1768,2.1768,5559.0],["1994-10-03",2.1768,2.1768,2.1768,2.1768,1158.0],["1994-10-04",2.1768,2.2805,2.1768,2.2805,25249.0],["1994-10-05",2.1768,2.2805,2.1768,2.2805,4170.0],["1994-10-06",2.1768,2.1768,2.1768,2.1768,2316.0],["1994-10-07",2.1768,2.2546,2.1768,2.2546,16215.0],["1994-10-10",2.2805,2.2805,2.1768,2.1768,5096.0],["1994-10-11",2.2805,2.2805,2.1768,2.1768,1622.0],["1994-10-12",2.1768,2.2805,2.1768,2.1768,7644.0],["1994-10-13",2.1768,2.1768,2.1768,2.1768,2780.0],["1994-10-14",2.2546,2.2805,2.1768,2.1768,7644.0],["1994-10-17",2.1768,2.1768,2.1768,2.1768,2780.0],["1994-10-18",2.1768,2.2546,2.1768,2.2319,17373.0],["1994-10-19",2.2027,2.2546,2.1768,2.1768,36368.0],["1994-10-20",2.2287,2.2546,2.1768,2.2546,18763.0],["1994-10-21",2.2027,2.2027,2.1768,2.1768,1390.0],["1994-10-24",2.1768,2.2546,2.1768,2.1768,10656.0],["1994-10-25",2.1768,2.2287,2.125,2.125,13899.0],["1994-10-26",2.2287,2.2287,2.125,2.125,1853.0],["1994-10-27",2.1768,2.1768,2.125,2.125,20385.0],["1994-10-28",2.2287,2.2287,2.125,2.125,12740.0],["1994-10-31",2.2287,2.2287,2.0732,2.2287,17837.0],["1994-11-01",2.2287,2.2287,2.0732,2.2287,7413.0],["1994-11-02",2.0732,2.2287,2.0732,2.1768,12046.0],["1994-11-03",2.1768,2.1768,2.125,2.125,6486.0],["1994-11-04",2.1768,2.1768,2.112,2.112,5559.0],["1994-11-07",2.1509,2.1509,2.0732,2.0732,5791.0],["1994-11-08",2.0732,2.0732,2.0732,2.0732,13899.0],["1994-11-09",2.0732,2.125,2.0473,2.0473,22470.0],["1994-11-10",2.125,2.125,2.0213,2.0213,10424.0],["1994-11-11",2.125,2.125,2.0213,2.0213,12277.0],["1994-11-14",2.125,2.125,2.0213,2.125,35905.0],["1994-11-15",2.0213,2.125,2.0213,2.125,22238.0],["1994-11-16",2.0213,2.125,2.0213,2.0213,8571.0],["1994-11-17",2.0213,2.0732,1.9177,2.0213,59301.0],["1994-11-18",1.9177,2.0213,1.9177,1.9695,5791.0],["1994-11-21",1.9177,2.0213,1.9177,2.0213,12972.0],["1994-11-22",1.9177,2.0213,1.9177,2.0213,12046.0],["1994-11-23",1.9177,1.9695,1.9177,1.9177,15289.0],["1994-11-25",2.0213,2.0213,1.9177,2.0213,6023.0],["1994-11-28",1.9695,2.0213,1.9695,1.9695,12972.0],["1994-11-29",2.0732,2.0732,1.9695,2.0732,7413.0],["1994-11-30",1.9695,2.0732,1.9695,2.0732,6718.0],["1994-12-01",1.9436,1.9954,1.9436,1.9954,6949.0],["1994-12-02",2.0473,2.0732,1.9177,2.0473,13204.0],["1994-12-05",1.9436,2.0473,1.9436,1.9436,17373.0],["1994-12-06",1.9436,2.0213,1.9436,2.0213,6718.0],["1994-12-07",1.9436,2.0473,1.9436,2.0473,6718.0],["1994-12-08",2.0473,2.0732,1.9954,2.0473,20616.0],["1994-12-09",2.0732,2.0732,2.0732,2.0732,463.0],["1994-12-12",1.9954,2.0732,1.9954,2.0732,3938.0],["1994-12-13",1.9954,2.0732,1.9954,1.9954,3011.0],["1994-12-14",1.9954,2.0732,1.9954,1.9954,6023.0],["1994-12-15",2.0473,2.0732,1.9954,2.0732,17373.0],["1994-12-16",2.0213,2.125,2.0213,2.0213,10424.0],["1994-12-19",2.0213,2.125,2.0213,2.0213,29882.0],["1994-12-20",2.0213,2.0991,2.0213,2.0473,17142.0],["1994-12-21",2.0213,2.0732,1.8659,1.9954,65324.0],["1994-12-22",1.8659,2.0213,1.8659,2.0213,67640.0],["1994-12-23",1.8659,1.9695,1.8659,1.9695,26871.0],["1994-12-27",1.8918,1.9695,1.8918,1.9436,17605.0],["1994-12-28",1.8918,1.9177,1.8918,1.9177,9497.0],["1994-12-29",1.8918,1.9695,1.8918,1.9436,45634.0],["1994-12-30",1.8918,1.9695,1.8918,1.8918,40538.0],["1995-01-03",1.9695,1.9695,1.9177,1.9177,14594.0],["1995-01-04",1.8918,1.9436,1.8918,1.8918,3243.0],["1995-01-05",1.9695,1.9695,1.8918,1.9436,6718.0],["1995-01-06",1.9177,1.9695,1.9177,1.9436,3011.0],["1995-01-09",2.0213,2.0213,1.9177,2.0213,5791.0],["1995-01-10",2.0213,2.0213,1.9177,1.9177,2780.0],["1995-01-11",1.9177,2.0213,1.9177,2.0213,4633.0],["1995-01-12",1.9177,1.9177,1.9177,1.9177,2548.0],["1995-01-13",1.9177,1.9177,1.9177,1.9177,0.0],["1995-01-16",1.9177,1.9177,1.9177,1.9177,3475.0],["1995-01-17",1.9177,2.0473,1.9177,1.9306,4633.0],["1995-01-18",2.0473,2.0473,1.9436,2.0473,2316.0],["1995-01-19",1.9436,1.9954,1.9436,1.9954,8571.0],["1995-01-20",1.9436,1.9436,1.9436,1.9436,2780.0],["1995-01-23",1.9436,2.0213,1.9436,1.9436,13435.0],["1995-01-24",1.9436,2.0473,1.9436,1.9695,5096.0],["1995-01-25",1.9695,2.0473,1.9436,2.0473,10887.0],["1995-01-26",1.9436,2.0473,1.9436,2.0473,11119.0],["1995-01-27",2.0473,2.0473,2.0473,2.0473,0.0],["1995-01-30",1.9436,2.0473,1.9436,2.0473,26408.0],["1995-01-31",1.9436,2.0473,1.9436,2.0473,695.0],["1995-02-01",1.9436,2.0473,1.9436,1.9436,9497.0],["1995-02-02",1.9954,2.0473,1.9954,2.0473,5559.0],["1995-02-03",1.9695,2.0473,1.9695,2.0473,4633.0],["1995-02-06",2.0473,2.125,2.0213,2.125,10887.0],["1995-02-07",2.0213,2.0732,2.0213,2.0732,5328.0],["1995-02-08",2.125,2.125,2.0213,2.0213,9961.0],["1995-02-09",2.125,2.125,2.0473,2.0473,3706.0],["1995-02-10",2.125,2.125,2.0213,2.0732,4865.0],["1995-02-13",2.125,2.125,2.0732,2.125,22933.0],["1995-02-14",2.2027,2.2027,2.1768,2.1768,5791.0],["1995-02-15",2.1768,2.2027,2.0991,2.2027,41233.0],["1995-02-16",2.1898,2.2805,2.125,2.2805,32430.0],["1995-02-17",2.2805,2.3841,2.2546,2.3323,47487.0],["1995-02-21",2.3841,2.3841,2.3064,2.3323,18300.0],["1995-02-22",2.2805,2.3841,2.2805,2.3841,6718.0],["1995-02-23",2.2805,2.3841,2.2805,2.3841,30346.0],["1995-02-24",2.2805,2.3841,2.2805,2.3323,13435.0],["1995-02-27",2.3323,2.3841,2.2805,2.3323,31272.0],["1995-02-28",2.436,2.4878,2.3323,2.3323,106093.0],["1995-03-01",2.3323,2.436,2.3323,2.3323,2548.0],["1995-03-02",2.3323,2.436,2.3323,2.3323,12972.0],["1995-03-03",2.4101,2.4878,2.3841,2.4619,25713.0],["1995-03-06",2.3841,2.4878,2.3841,2.4878,46097.0],["1995-03-07",2.3841,2.4878,2.3841,2.436,6949.0],["1995-03-08",2.4878,2.4878,2.3323,2.3841,29651.0],["1995-03-09",2.3323,2.436,2.2805,2.436,44708.0],["1995-03-10",2.436,2.436,2.2287,2.2287,28492.0],["1995-03-13",2.2805,2.2805,2.1768,2.1768,2780.0],["1995-03-14",2.2027,2.2805,2.1768,2.2287,18532.0],["1995-03-15",2.2805,2.2805,2.1768,2.2805,12740.0],["1995-03-16",2.2027,2.2805,2.1768,2.1768,19690.0],["1995-03-17",2.2805,2.2805,2.2287,2.2805,10887.0],["1995-03-20",2.1768,2.2805,2.1768,2.2805,3938.0],["1995-03-21",2.2287,2.2287,2.1768,2.1768,4401.0],["1995-03-22",2.1768,2.2287,2.0732,2.1768,25713.0],["1995-03-23",2.0732,2.1768,2.0732,2.1768,695.0],["1995-03-24",2.1768,2.1768,2.0732,2.1509,15984.0],["1995-03-27",2.0732,2.1768,2.0732,2.1768,4401.0],["1995-03-28",2.0732,2.1768,2.0732,2.1768,4170.0],["1995-03-29",2.0732,2.1768,2.0732,2.0732,15520.0],["1995-03-30",2.1768,2.1768,2.0732,2.0861,8108.0],["1995-03-31",2.125,2.125,2.0473,2.0732,15984.0],["1995-04-03",2.125,2.125,2.0473,2.0473,7644.0],["1995-04-04",2.0473,2.125,2.0473,2.0473,8339.0],["1995-04-05",2.125,2.125,2.0473,2.1056,40306.0],["1995-04-06",2.1768,2.1768,2.1768,2.1768,232.0],["1995-04-07",2.1768,2.1768,2.125,2.125,13667.0],["1995-04-10",2.125,2.1768,2.125,2.1509,4865.0],["1995-04-11",2.1768,2.1768,2.125,2.125,1158.0],["1995-04-12",2.1768,2.1768,2.125,2.125,8571.0],["1995-04-13",2.125,2.2287,2.125,2.1768,30577.0],["1995-04-17",2.1509,2.2546,2.1509,2.2546,8571.0],["1995-04-18",2.2546,2.2546,2.1509,2.1509,2085.0],["1995-04-19",2.1509,2.2546,2.1509,2.2546,3475.0],["1995-04-20",2.2546,2.2546,2.1509,2.1509,5096.0],["1995-04-21",2.2287,2.3323,2.2287,2.2287,7181.0],["1995-04-24",2.2287,2.3323,2.2287,2.3323,6254.0],["1995-04-25",2.2287,2.3323,2.2287,2.3323,12740.0],["1995-04-26",2.2287,2.3323,2.2287,2.3323,4633.0],["1995-04-27",2.2287,2.3841,2.2287,2.3841,15057.0],["1995-04-28",2.3841,2.3841,2.3323,2.3841,37758.0],["1995-05-01",2.436,2.5396,2.3841,2.4878,71347.0],["1995-05-02",2.4878,2.5915,2.436,2.5396,39380.0],["1995-05-03",2.436,2.5396,2.436,2.436,6949.0],["1995-05-04",2.5396,2.5915,2.436,2.5396,10656.0],["1995-05-05",2.436,2.5396,2.436,2.4619,12740.0],["1995-05-08",2.5396,2.5396,2.436,2.436,22933.0],["1995-05-09",2.5396,2.5656,2.436,2.436,8803.0],["1995-05-10",2.436,2.5137,2.436,2.4878,11814.0],["1995-05-11",2.5137,2.5656,2.436,2.436,4865.0],["1995-05-12",2.436,2.5656,2.436,2.436,1158.0],["1995-05-15",2.5656,2.5656,2.436,2.436,3938.0],["1995-05-16",2.436,2.5656,2.436,2.436,3938.0],["1995-05-17",2.436,2.5656,2.436,2.5656,6254.0],["1995-05-18",2.436,2.5656,2.436,2.436,15984.0],["1995-05-19",2.4878,2.5137,2.436,2.436,32430.0],["1995-05-22",2.5396,2.5396,2.4878,2.5396,10192.0],["1995-05-23",2.436,2.4878,2.436,2.4878,6718.0],["1995-05-24",2.436,2.436,2.436,2.436,4865.0],["1995-05-25",2.436,2.5137,2.436,2.4878,24323.0],["1995-05-26",2.4878,2.4878,2.4619,2.4619,3938.0],["1995-05-30",2.4619,2.5396,2.4619,2.4619,2085.0],["1995-05-31",2.4619,2.5396,2.4619,2.4878,5328.0],["1995-06-01",2.5396,2.5656,2.4619,2.5656,6718.0],["1995-06-02",2.4619,2.5656,2.4619,2.4619,12740.0],["1995-06-05",2.5656,2.5656,2.4878,2.5137,8339.0],["1995-06-06",2.5656,2.5656,2.5137,2.5137,16678.0],["1995-06-07",2.5656,2.5656,2.4619,2.4619,7876.0],["1995-06-08",2.4619,2.4878,2.4619,2.4619,5559.0],["1995-06-09",2.4619,2.5656,2.4619,2.5656,3706.0],["1995-06-12",2.4619,2.5137,2.4101,2.4619,33589.0],["1995-06-13",2.3582,2.4619,2.3582,2.3582,14130.0],["1995-06-14",2.4619,2.4619,2.3582,2.4619,6718.0],["1995-06-15",2.4619,2.4619,2.3582,2.3582,695.0],["1995-06-16",2.4619,2.4619,2.3582,2.3582,4401.0],["1995-06-19",2.3323,2.4619,2.3323,2.4619,6023.0],["1995-06-20",2.3582,2.3582,2.3323,2.3323,12277.0],["1995-06-21",2.436,2.4619,2.3323,2.3841,10887.0],["1995-06-22",2.3323,2.4619,2.3323,2.4619,3475.0],["1995-06-23",2.3582,2.3582,2.3582,2.3582,1158.0],["1995-06-26",2.3582,2.3582,2.3582,2.3582,927.0],["1995-06-27",2.3582,2.4619,2.3323,2.3323,40538.0],["1995-06-28",2.3064,2.3841,2.3064,2.3841,7181.0],["1995-06-29",2.3064,2.3323,2.3064,2.3064,1622.0],["1995-06-30",2.3841,2.3841,2.3064,2.3582,22701.0],["1995-07-03",2.3064,2.3064,2.3064,2.3064,463.0],["1995-07-05",2.3841,2.3841,2.3841,2.3841,2085.0],["1995-07-06",2.3841,2.3841,2.3064,2.3064,2548.0],["1995-07-07",2.3323,2.3841,2.3323,2.3841,12972.0],["1995-07-10",2.3064,2.3582,2.3064,2.3064,3706.0],["1995-07-11",2.3064,2.3841,2.3064,2.3841,18763.0],["1995-07-12",2.3064,2.3841,2.3064,2.3841,4401.0],["1995-07-13",2.3841,2.3841,2.3064,2.3323,8803.0],["1995-07-14",2.3064,2.3841,2.3064,2.3841,6718.0],["1995-07-17",2.3323,2.3582,2.3323,2.3582,3938.0],["1995-07-18",2.3323,2.3323,2.3323,2.3323,2780.0],["1995-07-19",2.3323,2.4101,2.3323,2.3323,14594.0],["1995-07-20",2.3841,2.3841,2.3323,2.3323,3706.0],["1995-07-21",2.3323,2.4101,2.3323,2.4101,6486.0],["1995-07-24",2.3323,2.4101,2.3323,2.4101,3938.0],["1995-07-25",2.4101,2.4101,2.3712,2.3712,6718.0],["1995-07-26",2.3323,2.3323,2.3323,2.3323,3938.0],["1995-07-27",2.436,2.436,2.3841,2.3841,21080.0],["1995-07-28",2.3841,2.436,2.3841,2.436,5096.0],["1995-07-31",2.4101,2.436,2.3841,2.436,4170.0],["1995-08-01",2.4878,2.4878,2.3841,2.4878,9497.0],["1995-08-02",2.4878,2.4878,2.3841,2.3841,3243.0],["1995-08-03",2.4101,2.4878,2.4101,2.4101,6718.0],["1995-08-04",2.3841,2.4878,2.3841,2.4878,2085.0],["1995-08-07",2.3841,2.4878,2.3841,2.4878,695.0],["1995-08-08",2.3841,2.4878,2.3841,2.436,3243.0],["1995-08-09",2.3841,2.3841,2.3841,2.3841,6718.0],["1995-08-10",2.3841,2.4878,2.3841,2.4878,9961.0],["1995-08-11",2.3841,2.3841,2.3841,2.3841,4170.0],["1995-08-14",2.5137,2.5137,2.5137,2.5137,463.0],["1995-08-15",2.3841,2.5137,2.3841,2.436,64629.0],["1995-08-16",2.3841,2.4878,2.3841,2.4878,1158.0],["1995-08-17",2.4878,2.4878,2.3841,2.4878,2085.0],["1995-08-18",2.3841,2.4878,2.3841,2.4619,5328.0],["1995-08-21",2.3841,2.5137,2.3841,2.5137,6718.0],["1995-08-22",2.5137,2.5137,2.4101,2.436,10424.0],["1995-08-23",2.4878,2.4878,2.4101,2.4101,4170.0],["1995-08-24",2.4489,2.5137,2.4101,2.4101,3243.0],["1995-08-25",2.436,2.4878,2.436,2.4748,26408.0],["1995-08-28",2.4619,2.4619,2.4619,2.4619,13435.0],["1995-08-29",2.4748,2.4878,2.4619,2.4619,4865.0],["1995-08-30",2.4878,2.5396,2.4878,2.5396,23165.0],["1995-08-31",2.4878,2.5396,2.4878,2.4878,3938.0],["1995-09-01",2.4878,2.4878,2.4878,2.4878,2316.0],["1995-09-05",2.5396,2.5396,2.4878,2.4878,1390.0],["1995-09-06",2.5396,2.5396,2.4878,2.5396,6023.0],["1995-09-07",2.5396,2.5396,2.5396,2.5396,0.0],["1995-09-08",2.4878,2.5656,2.4878,2.5137,21080.0],["1995-09-11",2.5396,2.5656,2.4878,2.4878,22933.0],["1995-09-12",2.4878,2.5656,2.4878,2.5656,3475.0],["1995-09-13",2.4878,2.5656,2.4878,2.5656,6486.0],["1995-09-14",2.4878,2.5656,2.4878,2.4878,19227.0],["1995-09-15",2.4878,2.5656,2.4878,2.4878,47487.0],["1995-09-18",2.436,2.5396,2.436,2.436,18532.0],["1995-09-19",2.436,2.5137,2.436,2.5137,40075.0],["1995-09-20",2.5137,2.5137,2.436,2.5137,4865.0],["1995-09-21",2.436,2.5137,2.436,2.436,7644.0],["1995-09-22",2.5137,2.5137,2.436,2.4748,14594.0],["1995-09-25",2.5137,2.5137,2.4619,2.5137,2780.0],["1995-09-26",2.436,2.5137,2.436,2.5137,1853.0],["1995-09-27",2.436,2.5137,2.436,2.5137,9961.0],["1995-09-28",2.4619,2.4619,2.436,2.436,463.0],["1995-09-29",2.5137,2.5137,2.5137,2.5137,695.0],["1995-10-02",2.436,2.5137,2.3841,2.436,43318.0],["1995-10-03",2.4878,2.4878,2.3841,2.3841,7181.0],["1995-10-04",2.3841,2.436,2.3841,2.436,2780.0],["1995-10-05",2.436,2.436,2.3841,2.436,15289.0],["1995-10-06",2.436,2.436,2.3841,2.3841,927.0],["1995-10-09",2.3841,2.3841,2.3841,2.3841,2316.0],["1995-10-10",2.3841,2.3841,2.3323,2.3323,6023.0],["1995-10-11",2.436,2.436,2.436,2.436,3243.0],["1995-10-12",2.436,2.436,2.3323,2.3323,4401.0],["1995-10-13",2.3841,2.436,2.3582,2.436,6023.0],["1995-10-16",2.3582,2.436,2.3582,2.3841,9497.0],["1995-10-17",2.436,2.436,2.3841,2.3841,1622.0],["1995-10-18",2.3841,2.436,2.3841,2.436,10192.0],["1995-10-19",2.436,2.436,2.3841,2.436,3938.0],["1995-10-20",2.436,2.436,2.3841,2.4101,11119.0],["1995-10-23",2.436,2.436,2.3841,2.3841,8108.0],["1995-10-24",2.3841,2.436,2.3841,2.3841,10192.0],["1995-10-25",2.3841,2.4878,2.3841,2.4878,13435.0],["1995-10-26",2.5396,2.5396,2.3841,2.3841,25481.0],["1995-10-27",2.3841,2.436,2.3323,2.436,38453.0],["1995-10-30",2.3323,2.436,2.3323,2.436,3243.0],["1995-10-31",2.3323,2.436,2.3323,2.4101,10192.0],["1995-11-01",2.436,2.436,2.4101,2.436,14825.0],["1995-11-02",2.4878,2.4878,2.436,2.4878,56521.0],["1995-11-03",2.436,2.4878,2.436,2.4878,5328.0],["1995-11-06",2.436,2.4878,2.436,2.436,7876.0],["1995-11-07",2.4878,2.4878,2.436,2.4878,9266.0],["1995-11-08",2.4619,2.5396,2.436,2.436,10192.0],["1995-11-09",2.5396,2.5396,2.436,2.5396,16678.0],["1995-11-10",2.5396,2.5396,2.436,2.4878,6486.0],["1995-11-13",2.5396,2.5396,2.436,2.4878,8571.0],["1995-11-14",2.436,2.4781,2.436,2.4781,4633.0],["1995-11-15",2.5396,2.5396,2.4878,2.5396,3706.0],["1995-11-16",2.436,2.5396,2.436,2.5267,15289.0],["1995-11-17",2.5137,2.5396,2.4878,2.5396,41001.0],["1995-11-20",2.5396,2.5396,2.436,2.436,9961.0],["1995-11-21",2.5396,2.5396,2.436,2.5396,2548.0],["1995-11-22",2.436,2.5396,2.436,2.4878,21543.0],["1995-11-24",2.4878,2.5137,2.4878,2.5137,2316.0],["1995-11-27",2.5396,2.5396,2.4878,2.4878,2780.0],["1995-11-28",2.5396,2.5396,2.4878,2.5396,7644.0],["1995-11-29",2.5137,2.5137,2.4878,2.5137,5791.0],["1995-11-30",2.5396,2.5656,2.4878,2.5656,36368.0],["1995-12-01",2.5396,2.5656,2.4878,2.4878,6949.0],["1995-12-04",2.5396,2.5656,2.5396,2.5396,6023.0],["1995-12-05",2.5396,2.5915,2.5396,2.5915,44013.0],["1995-12-06",2.4878,2.5915,2.4878,2.5137,14825.0],["1995-12-07",2.5396,2.5915,2.4878,2.5915,21543.0],["1995-12-08",2.4878,2.5396,2.4878,2.5137,17142.0],["1995-12-11",2.4878,2.5915,2.4878,2.5915,695.0],["1995-12-12",2.4878,2.5915,2.4878,2.5915,3011.0],["1995-12-13",2.4878,2.4878,2.4878,2.4878,463.0],["1995-12-14",2.4878,2.5915,2.4878,2.4878,14825.0],["1995-12-15",2.5915,2.5915,2.5915,2.5915,3475.0],["1995-12-18",2.4878,2.4878,2.4878,2.4878,1853.0],["1995-12-19",2.4878,2.4878,2.4878,2.4878,1158.0],["1995-12-20",2.4878,2.5915,2.4878,2.4878,40075.0],["1995-12-21",2.5915,2.5915,2.4878,2.5137,9497.0],["1995-12-22",2.4878,2.5915,2.4878,2.4878,17837.0],["1995-12-26",2.5656,2.5656,2.4878,2.4878,4170.0],["1995-12-27",2.4878,2.5915,2.4878,2.4878,4170.0],["1995-12-28",2.4878,2.6433,2.4878,2.6433,17837.0],["1995-12-29",2.6433,2.6433,2.4878,2.4878,5096.0],["1996-01-02",2.4878,2.4878,2.4878,2.4878,927.0],["1996-01-03",2.5915,2.6433,2.4878,2.4878,4633.0],["1996-01-04",2.6433,2.6433,2.5656,2.6174,6023.0],["1996-01-05",2.5915,2.5915,2.4878,2.4878,2780.0],["1996-01-08",2.6433,2.6433,2.3841,2.3841,33125.0],["1996-01-09",2.5137,2.5396,2.436,2.436,74590.0],["1996-01-10",2.436,2.5396,2.436,2.5396,67872.0],["1996-01-11",2.4878,2.5656,2.4878,2.5656,7876.0],["1996-01-12",2.5915,2.5915,2.5137,2.5137,25944.0],["1996-01-15",2.4878,2.6433,2.4878,2.6433,22238.0],["1996-01-16",2.6692,2.6692,2.5915,2.6692,25944.0],["1996-01-17",2.5656,2.721,2.5656,2.721,59764.0],["1996-01-18",2.721,2.721,2.5915,2.6692,10656.0],["1996-01-19",2.5915,2.747,2.5915,2.6692,76443.0],["1996-01-22",2.747,2.747,2.6692,2.6951,10192.0],["1996-01-23",2.747,2.747,2.6692,2.747,4633.0],["1996-01-24",2.747,2.7988,2.721,2.747,23165.0],["1996-01-25",2.747,2.8247,2.747,2.7988,23165.0],["1996-01-26",2.7988,2.8247,2.6951,2.721,26408.0],["1996-01-29",2.8247,2.8765,2.7729,2.7729,14130.0],["1996-01-30",2.8765,2.8765,2.7729,2.7729,12046.0],["1996-01-31",2.8765,2.8765,2.7729,2.8765,19921.0],["1996-02-01",2.7729,2.8765,2.7729,2.8765,8339.0],["1996-02-02",2.8765,3.0061,2.7729,3.0061,96828.0],["1996-02-05",3.0061,3.0579,2.9024,3.0579,37527.0],["1996-02-06",3.0579,3.0579,2.9543,3.0061,54668.0],["1996-02-07",3.0061,3.0061,2.9024,2.9543,36832.0],["1996-02-08",2.9543,2.9543,2.8506,2.9024,7644.0],["1996-02-09",2.8506,2.9024,2.8506,2.8506,3011.0],["1996-02-12",2.8506,2.9024,2.8506,2.9024,12509.0],["1996-02-13",2.9024,2.9024,2.8506,2.9024,4401.0],["1996-02-14",2.8506,2.9024,2.8506,2.8506,6718.0],["1996-02-15",2.7988,2.9024,2.7988,2.9024,6949.0],["1996-02-16",2.8247,2.8765,2.8247,2.8765,1390.0],["1996-02-20",2.9024,2.9024,2.7988,2.7988,6023.0],["1996-02-21",2.7988,2.9024,2.7988,2.9024,3011.0],["1996-02-22",2.9024,2.9543,2.8506,2.9284,19458.0],["1996-02-23",2.9543,3.0061,2.9284,2.9802,24554.0],["1996-02-26",2.9284,2.9543,2.9284,2.9284,4170.0],["1996-02-27",2.9284,2.9413,2.9024,2.9024,22933.0],["1996-02-28",2.9024,2.9543,2.8765,2.8765,2316.0],["1996-02-29",2.8765,2.9543,2.8765,2.9543,6949.0],["1996-03-01",2.8765,2.9284,2.8765,2.9284,33589.0],["1996-03-04",2.9284,2.9284,2.8506,2.8506,8571.0],["1996-03-05",2.9024,2.9284,2.8765,2.9284,18068.0],["1996-03-06",2.9543,2.9543,2.8506,2.9543,5791.0],["1996-03-07",2.9543,2.9543,2.8506,2.9024,5791.0],["1996-03-08",2.8506,2.9543,2.8247,2.8765,17373.0],["1996-03-11",2.747,2.8765,2.747,2.8765,29187.0],["1996-03-12",2.747,2.7988,2.721,2.721,5559.0],["1996-03-13",2.8247,2.8765,2.721,2.8765,3475.0],["1996-03-14",2.721,2.8765,2.721,2.721,6023.0],["1996-03-15",2.8765,2.8765,2.721,2.8765,1390.0],["1996-03-18",2.721,2.8765,2.721,2.8765,5328.0],["1996-03-19",2.8247,2.8247,2.747,2.747,4401.0],["1996-03-20",2.8506,2.8765,2.747,2.8765,4633.0],["1996-03-21",2.747,2.747,2.747,2.747,463.0],["1996-03-22",2.8247,2.8765,2.747,2.747,5559.0],["1996-03-25",2.747,2.8765,2.747,2.747,5096.0],["1996-03-26",2.8506,2.8506,2.6951,2.7729,61386.0],["1996-03-27",2.7729,2.8506,2.6951,2.6951,7413.0],["1996-03-28",2.6951,2.8506,2.6951,2.747,6023.0],["1996-03-29",2.8506,2.8506,2.6951,2.8247,12277.0],["1996-04-01",2.6951,2.747,2.6951,2.747,8571.0],["1996-04-02",2.6951,2.8506,2.6951,2.6951,3243.0],["1996-04-03",2.6951,2.7988,2.6951,2.6951,5328.0],["1996-04-04",2.6951,2.6951,2.6951,2.6951,1158.0],["1996-04-08",2.7988,2.7988,2.6951,2.6951,32199.0],["1996-04-09",2.6951,2.6951,2.6951,2.6951,11582.0],["1996-04-10",2.7988,2.7988,2.6951,2.7988,8571.0],["1996-04-11",2.7988,2.7988,2.6951,2.6951,4170.0],["1996-04-12",2.7988,2.7988,2.6951,2.7988,3011.0],["1996-04-15",2.6951,2.7988,2.6951,2.7988,23859.0],["1996-04-16",2.7729,2.7988,2.6951,2.7729,18300.0],["1996-04-17",2.6951,2.7988,2.6951,2.747,34283.0],["1996-04-18",2.6951,2.6951,2.6951,2.6951,927.0],["1996-04-19",2.7988,2.7988,2.721,2.721,695.0],["1996-04-22",2.721,2.7988,2.721,2.7988,6023.0],["1996-04-23",2.7988,2.7988,2.721,2.721,5096.0],["1996-04-24",2.7988,2.8247,2.721,2.734,29187.0],["1996-04-25",2.8506,2.9543,2.8506,2.9543,116054.0],["1996-04-26",2.9543,2.9543,2.9024,2.9543,13204.0],["1996-04-29",2.9024,3.0061,2.8506,3.0061,38685.0],["1996-04-30",3.0061,3.4207,2.9543,3.2652,237205.0],["1996-05-01",3.2912,3.3171,3.2134,3.2652,27566.0],["1996-05-02",3.2652,3.2652,3.1616,3.2652,18068.0],["1996-05-03",3.2652,3.2652,3.1616,3.2134,14130.0],["1996-05-06",3.2652,3.2652,3.102,3.1972,7060.0],["1996-05-07",3.2652,3.2652,3.102,3.2108,32872.0],["1996-05-08",3.2652,3.2652,3.1564,3.2652,9045.0],["1996-05-09",3.1564,3.2652,3.1564,3.2108,13016.0],["1996-05-10",3.2652,3.3741,3.2108,3.3469,46770.0],["1996-05-13",3.3741,3.3741,3.2652,3.3741,16325.0],["1996-05-14",3.3741,3.4285,3.3741,3.4013,5074.0],["1996-05-15",3.4285,3.5918,3.2652,3.3741,60669.0],["1996-05-16",3.3197,3.3741,3.3197,3.3741,19414.0],["1996-05-17",3.4285,3.4285,3.4285,3.4285,1103.0],["1996-05-20",3.2652,3.5101,3.2652,3.4285,49859.0],["1996-05-21",3.4829,3.5374,3.3741,3.3741,15002.0],["1996-05-22",3.4829,3.4829,3.3741,3.4829,15664.0],["1996-05-23",3.4829,3.5374,3.4013,3.5374,23385.0],["1996-05-24",3.4829,3.4829,3.3741,3.4285,28239.0],["1996-05-28",3.4285,3.4829,3.3741,3.3741,19855.0],["1996-05-29",3.4829,3.4829,3.3741,3.3741,2206.0],["1996-05-30",3.3741,3.4829,3.3741,3.4829,3971.0],["1996-05-31",3.4829,3.4829,3.3741,3.4557,28239.0],["1996-06-03",3.4829,3.4829,3.3741,3.4285,8163.0],["1996-06-04",3.4829,3.5374,3.3741,3.5374,16767.0],["1996-06-05",3.5374,3.5374,3.4285,3.5101,11031.0],["1996-06-06",3.5374,3.5374,3.4285,3.5374,4192.0],["1996-06-07",3.4285,3.4557,3.3741,3.3741,27577.0],["1996-06-10",3.3741,3.5101,3.3741,3.4285,10589.0],["1996-06-11",3.5101,3.5101,3.3197,3.3197,20297.0],["1996-06-12",3.3197,3.4829,3.3197,3.3197,16546.0],["1996-06-13",3.3197,3.3741,3.3197,3.3197,17870.0],["1996-06-14",3.4285,3.4285,3.3197,3.3197,17429.0],["1996-06-17",3.4285,3.4285,3.3197,3.3197,16325.0],["1996-06-18",3.3741,3.3741,3.3197,3.3741,3530.0],["1996-06-19",3.3741,3.3741,3.2652,3.2925,17208.0],["1996-06-20",3.3741,3.3741,3.2108,3.2652,39269.0],["1996-06-21",3.3163,3.3197,3.3163,3.3197,6839.0],["1996-06-24",3.2108,3.3197,3.2108,3.2652,12796.0],["1996-06-25",3.2652,3.2652,3.2652,3.2652,0.0],["1996-06-26",3.2652,3.3197,3.2652,3.3197,5515.0],["1996-06-27",3.3741,3.3741,3.2108,3.2108,3309.0],["1996-06-28",3.2652,3.3741,3.2108,3.3741,11913.0],["1996-07-01",3.2925,3.3741,3.2925,3.3741,1765.0],["1996-07-02",3.3741,3.3741,3.2108,3.3741,4412.0],["1996-07-03",3.2108,3.3741,3.2108,3.2925,10369.0],["1996-07-05",3.2925,3.2925,3.2925,3.2925,0.0],["1996-07-08",3.3741,3.3741,3.2108,3.3741,10369.0],["1996-07-09",3.3741,3.3741,3.2108,3.3741,2206.0],["1996-07-10",3.3741,3.3741,3.2108,3.2108,9266.0],["1996-07-11",3.3741,3.3741,3.2108,3.2108,5957.0],["1996-07-12",3.2108,3.3197,3.2108,3.2108,13899.0],["1996-07-15",3.3741,3.3741,3.1564,3.2108,17870.0],["1996-07-16",3.1564,3.2108,3.102,3.102,18311.0],["1996-07-17",3.102,3.3741,3.102,3.3741,66626.0],["1996-07-18",3.2108,3.4285,3.2108,3.4285,46991.0],["1996-07-19",3.3197,3.4829,3.3197,3.4829,10589.0],["1996-07-22",3.3197,3.4829,3.3197,3.4829,13237.0],["1996-07-23",3.4829,3.4829,3.3197,3.4829,1324.0],["1996-07-24",3.3197,3.4285,3.2652,3.2652,20738.0],["1996-07-25",3.2789,3.2789,3.2652,3.2652,3530.0],["1996-07-26",3.4285,3.4285,3.2652,3.2652,6398.0],["1996-07-29",3.4285,3.4285,3.4285,3.4285,1765.0],["1996-07-30",3.2652,3.4285,3.2652,3.3741,36843.0],["1996-07-31",3.3197,3.4285,3.3197,3.4285,7280.0],["1996-08-01",3.4285,3.4285,3.3197,3.3197,9045.0],["1996-08-02",3.4829,3.4829,3.3197,3.3197,2206.0],["1996-08-05",3.3197,3.3197,3.3197,3.3197,0.0],["1996-08-06",3.3197,3.3197,3.3197,3.3197,1103.0],["1996-08-07",3.4829,3.4829,3.3741,3.3741,4192.0],["1996-08-08",3.4829,3.4829,3.4557,3.4557,1103.0],["1996-08-09",3.3741,3.4829,3.3197,3.4829,4854.0],["1996-08-12",3.4829,3.4829,3.4557,3.4829,8163.0],["1996-08-13",3.4829,3.4829,3.3197,3.4829,8163.0],["1996-08-14",3.4829,3.4829,3.3197,3.4285,10810.0],["1996-08-15",3.4829,3.4829,3.3197,3.3469,7280.0],["1996-08-16",3.4829,3.4829,3.3197,3.3197,26915.0],["1996-08-19",3.4829,3.4829,3.3197,3.4829,36843.0],["1996-08-20",3.4829,3.4829,3.3197,3.4829,23606.0],["1996-08-21",3.4829,3.4829,3.3197,3.4829,7722.0],["1996-08-22",3.4829,3.4829,3.3197,3.4285,18532.0],["1996-08-23",3.4285,3.4285,3.4285,3.4285,0.0],["1996-08-26",3.3197,3.3197,3.3197,3.3197,662.0],["1996-08-27",3.4285,3.4285,3.4013,3.4013,4412.0],["1996-08-28",3.4829,3.4829,3.3197,3.3197,1986.0],["1996-08-29",3.4829,3.4829,3.3197,3.4829,7501.0],["1996-08-30",3.4829,3.4829,3.3197,3.3741,3971.0],["1996-09-03",3.3469,3.4829,3.3197,3.3197,6398.0],["1996-09-04",3.3197,3.4829,3.3197,3.3197,1986.0],["1996-09-05",3.3469,3.4829,3.3197,3.3741,22723.0],["1996-09-06",3.3197,3.4829,3.3197,3.4829,41917.0],["1996-09-09",3.4829,3.4829,3.3197,3.3197,7280.0],["1996-09-10",3.3197,3.3469,3.3197,3.3197,5515.0],["1996-09-11",3.4829,3.4829,3.3197,3.3197,5736.0],["1996-09-12",3.4829,3.4829,3.3197,3.3469,5074.0],["1996-09-13",3.3197,3.4285,3.3197,3.4285,5957.0],["1996-09-16",3.4285,3.4285,3.4285,3.4285,2427.0],["1996-09-17",3.3197,3.4285,3.3197,3.4285,5295.0],["1996-09-18",3.3197,3.3741,3.3197,3.3197,9707.0],["1996-09-19",3.4285,3.4285,3.2652,3.4285,19193.0],["1996-09-20",3.2652,3.4285,3.2652,3.4285,5736.0],["1996-09-23",3.2652,3.2652,3.2652,3.2652,5515.0],["1996-09-24",3.2652,3.4285,3.2652,3.2652,6618.0],["1996-09-25",3.4285,3.4285,3.2652,3.4285,3089.0],["1996-09-26",3.2652,3.3469,3.2652,3.2652,1765.0],["1996-09-27",3.2652,3.4285,3.2652,3.3197,10589.0],["1996-09-30",3.3197,3.3741,3.2652,3.2652,32651.0],["1996-10-01",3.2652,3.2652,3.2652,3.2652,4412.0],["1996-10-02",3.3741,3.4285,3.2652,3.4285,17208.0],["1996-10-03",3.3741,3.4557,3.3741,3.4557,24268.0],["1996-10-04",3.4829,3.4829,3.3741,3.3741,8604.0],["1996-10-07",3.4829,3.4829,3.4285,3.4829,7942.0],["1996-10-08",3.4285,3.4829,3.4285,3.4285,5957.0],["1996-10-09",3.4285,3.4829,3.4285,3.4829,7060.0],["1996-10-10",3.3741,3.4829,3.3741,3.3741,13237.0],["1996-10-11",3.3741,3.4829,3.3741,3.4285,14561.0],["1996-10-14",3.4829,3.4829,3.3741,3.4829,882.0],["1996-10-15",3.4829,3.5918,3.3741,3.4829,49418.0],["1996-10-16",3.5646,3.5646,3.4285,3.4285,25591.0],["1996-10-17",3.4285,3.5374,3.4285,3.4829,13237.0],["1996-10-18",3.5374,3.5374,3.3741,3.4285,26474.0],["1996-10-21",3.4285,3.4285,3.2925,3.3741,9707.0],["1996-10-22",3.238,3.3741,3.238,3.3197,9045.0],["1996-10-23",3.238,3.2652,3.238,3.238,5736.0],["1996-10-24",3.3741,3.3741,3.238,3.3741,2868.0],["1996-10-25",3.3741,3.3741,3.2652,3.2652,10148.0],["1996-10-28",3.3469,3.3741,3.2108,3.2652,21400.0],["1996-10-29",3.3741,3.3741,3.238,3.3741,3971.0],["1996-10-30",3.3741,3.3741,3.3197,3.3197,2868.0],["1996-10-31",3.3741,3.3741,3.2652,3.3197,2647.0],["1996-11-01",3.3741,3.3741,3.2652,3.3741,5295.0],["1996-11-04",3.3197,3.3469,3.2652,3.3197,6618.0],["1996-11-05",3.3741,3.3741,3.2652,3.3197,37284.0],["1996-11-06",3.2652,3.3741,3.2652,3.3741,56698.0],["1996-11-07",3.3741,3.4829,3.2925,3.4829,33975.0],["1996-11-08",3.3197,3.7006,3.3197,3.5918,75009.0],["1996-11-11",3.755,3.755,3.4285,3.4829,17649.0],["1996-11-12",3.4285,3.4829,3.3741,3.3741,579554.0],["1996-11-13",3.4013,3.5374,3.3741,3.3741,145826.0],["1996-11-14",3.3741,3.5374,3.3741,3.4013,50300.0],["1996-11-15",3.4013,3.5374,3.3741,3.4013,151562.0],["1996-11-18",3.5101,3.5374,3.3741,3.4285,244441.0],["1996-11-19",3.3741,3.4285,3.3741,3.3741,79862.0],["1996-11-20",3.3741,3.4285,3.3741,3.3741,31107.0],["1996-11-21",3.3741,3.4285,3.3741,3.3741,154871.0],["1996-11-22",3.3741,3.4285,3.3741,3.4013,52286.0],["1996-11-25",3.4285,3.4829,3.3741,3.4285,65302.0],["1996-11-26",3.4829,3.4829,3.3741,3.4829,30224.0],["1996-11-27",3.3741,3.4829,3.3741,3.4829,17429.0],["1996-11-29",3.4829,3.4829,3.3741,3.4285,17208.0],["1996-12-02",3.3741,3.4285,3.3741,3.4285,26253.0],["1996-12-03",3.4557,3.4557,3.3741,3.4013,95085.0],["1996-12-04",3.3197,3.4285,3.2789,3.2925,72582.0],["1996-12-05",3.2652,3.3741,3.2652,3.2652,115823.0],["1996-12-06",3.2108,3.2925,3.1836,3.238,33533.0],["1996-12-09",3.1836,3.3197,3.1836,3.3197,36181.0],["1996-12-10",3.2652,3.3741,3.2652,3.2652,89349.0],["1996-12-11",3.2652,3.3741,3.2652,3.3741,11913.0],["1996-12-12",3.2652,3.3741,3.2108,3.238,36181.0],["1996-12-13",3.2652,3.2652,3.2108,3.2108,7280.0],["1996-12-16",3.1564,3.2652,3.1564,3.2108,27136.0],["1996-12-17",3.1564,3.2652,3.1564,3.2652,21400.0],["1996-12-18",3.1564,3.3197,3.1564,3.238,39269.0],["1996-12-19",3.2108,3.3197,3.2108,3.3197,12796.0],["1996-12-20",3.2108,3.3197,3.2108,3.3197,9045.0],["1996-12-23",3.3197,3.3469,3.2108,3.3469,18973.0],["1996-12-24",3.3741,3.4829,3.3741,3.4829,28900.0],["1996-12-26",3.3741,3.4829,3.3741,3.4829,62654.0],["1996-12-27",3.5374,3.5374,3.3741,3.5374,15002.0],["1996-12-30",3.5374,3.5374,3.4285,3.4285,11913.0],["1996-12-31",3.5374,3.5374,3.5374,3.5374,4192.0],["1997-01-02",3.5374,3.5374,3.3741,3.4829,16325.0],["1997-01-03",3.3741,3.4829,3.3741,3.3741,10589.0],["1997-01-06",3.4829,3.5374,3.4285,3.5374,32872.0],["1997-01-07",3.5918,3.7006,3.4829,3.7006,151562.0],["1997-01-08",3.7006,3.7006,3.5918,3.602,73465.0],["1997-01-09",3.5918,3.6734,3.5646,3.5646,35078.0],["1997-01-10",3.6734,3.7006,3.5646,3.5646,8604.0],["1997-01-13",3.7006,3.7006,3.5646,3.6462,38166.0],["1997-01-14",3.7006,3.7006,3.6462,3.7006,10589.0],["1997-01-15",3.6462,3.7006,3.5918,3.5918,54271.0],["1997-01-16",3.5646,3.7006,3.5646,3.5646,10369.0],["1997-01-17",3.5646,3.5918,3.5374,3.5918,18090.0],["1997-01-20",3.7006,3.8639,3.6734,3.8639,139649.0],["1997-01-21",3.8639,3.9183,3.755,3.9183,110087.0],["1997-01-22",3.9183,3.9727,3.8095,3.9183,91114.0],["1997-01-23",3.9183,3.9183,3.8503,3.8503,83172.0],["1997-01-24",3.9183,3.9183,3.8095,3.8367,124427.0],["1997-01-27",3.9183,3.9183,3.8095,3.8095,22944.0],["1997-01-28",3.8911,3.9183,3.8095,3.8367,37504.0],["1997-01-29",3.755,3.8367,3.7278,3.7278,29562.0],["1997-01-30",3.8095,3.8095,3.7278,3.7822,17208.0],["1997-01-31",3.8095,3.8095,3.7278,3.7278,35960.0],["1997-02-03",3.8095,3.8095,3.7006,3.7278,53168.0],["1997-02-04",3.755,3.7822,3.7006,3.7006,43902.0],["1997-02-05",3.7822,3.7822,3.7278,3.7278,82289.0],["1997-02-06",3.7278,3.7822,3.7006,3.7822,15664.0],["1997-02-07",3.7822,3.7822,3.7006,3.7414,73465.0],["1997-02-10",3.7822,3.7822,3.7278,3.7822,59786.0],["1997-02-11",3.7822,3.7822,3.7278,3.7822,30886.0],["1997-02-12",3.8095,3.8367,3.755,3.8367,41917.0],["1997-02-13",3.7822,3.9183,3.7822,3.8367,195244.0],["1997-02-14",3.9183,3.9183,3.8367,3.8911,64861.0],["1997-02-18",3.8367,3.8911,3.8367,3.8911,4192.0],["1997-02-19",3.8503,3.8911,3.8503,3.8503,15664.0],["1997-02-20",3.8367,3.8911,3.8367,3.8367,41696.0],["1997-02-21",3.8911,3.8911,3.8367,3.8911,18973.0],["1997-02-24",3.9183,3.9183,3.7822,3.8639,53609.0],["1997-02-25",3.8639,3.8639,3.7822,3.7822,7942.0],["1997-02-26",3.7822,3.8639,3.7822,3.7822,38608.0],["1997-02-27",3.8639,3.8639,3.8639,3.8639,4412.0],["1997-02-28",3.8639,3.8639,3.7822,3.7822,24488.0],["1997-03-03",3.8639,3.8639,3.7822,3.8231,19414.0],["1997-03-04",3.8639,3.8639,3.8367,3.8367,6839.0],["1997-03-05",3.7822,3.8367,3.7822,3.8367,10369.0],["1997-03-06",3.8639,3.8639,3.8095,3.8095,16325.0],["1997-03-07",3.8095,3.8639,3.8095,3.8367,22944.0],["1997-03-10",3.8911,3.9183,3.8095,3.8911,15664.0],["1997-03-11",3.9183,3.9183,3.8095,3.9183,35960.0],["1997-03-12",3.8639,3.8639,3.7822,3.8095,20076.0],["1997-03-13",3.8639,3.8639,3.8639,3.8639,1765.0],["1997-03-14",3.8639,3.8639,3.8095,3.8639,4412.0],["1997-03-17",3.7822,3.8639,3.7822,3.8639,13678.0],["1997-03-18",3.8639,3.8639,3.8095,3.8095,45005.0],["1997-03-19",3.8095,3.8639,3.7822,3.7822,14340.0],["1997-03-20",3.8095,3.8095,3.755,3.8095,21179.0],["1997-03-21",3.8095,3.8095,3.755,3.7822,13457.0],["1997-03-24",3.8095,3.8095,3.755,3.755,17649.0],["1997-03-25",3.755,3.7822,3.7006,3.7142,78318.0],["1997-03-26",3.755,3.755,3.7006,3.755,9928.0],["1997-03-27",3.755,3.755,3.6462,3.6462,22723.0],["1997-03-31",3.7006,3.7006,3.5374,3.5374,55595.0],["1997-04-01",3.619,3.619,3.5101,3.5101,22944.0],["1997-04-02",3.5101,3.5646,3.238,3.2652,76553.0],["1997-04-03",3.2652,3.4285,3.2108,3.4285,71258.0],["1997-04-04",3.3741,3.5374,3.3469,3.5101,44343.0],["1997-04-07",3.5918,3.5918,3.4829,3.5374,21841.0],["1997-04-08",3.619,3.619,3.5374,3.619,41917.0],["1997-04-09",3.5374,3.619,3.5374,3.5918,21179.0],["1997-04-10",3.5374,3.5918,3.5374,3.5646,7722.0],["1997-04-11",3.5918,3.5918,3.4285,3.4285,56477.0],["1997-04-14",3.4557,3.4557,3.3741,3.4557,16105.0],["1997-04-15",3.4829,3.4829,3.4013,3.4557,35960.0],["1997-04-16",3.4013,3.4285,3.3741,3.4285,38608.0],["1997-04-17",3.4829,3.4829,3.4013,3.4829,35078.0],["1997-04-18",3.4557,3.4829,3.4013,3.4285,20517.0],["1997-04-21",3.4829,3.4829,3.3741,3.3877,40814.0],["1997-04-22",3.4557,3.4829,3.3741,3.4557,3309.0],["1997-04-23",3.4013,3.5646,3.3877,3.5646,135016.0],["1997-04-24",3.5374,3.5646,3.4829,3.5646,71920.0],["1997-04-25",3.4557,3.5646,3.4557,3.4829,67729.0],["1997-04-28",3.5646,3.5646,3.4557,3.5374,17649.0],["1997-04-29",3.5374,3.619,3.5374,3.5646,60890.0],["1997-04-30",3.6462,3.9183,3.5918,3.9183,97070.0],["1997-05-01",3.9183,3.9183,3.755,3.7958,70817.0],["1997-05-02",3.7006,3.8095,3.7006,3.7006,49859.0],["1997-05-05",3.8095,3.8639,3.7006,3.7006,36843.0],["1997-05-06",3.6571,3.8856,3.6571,3.8285,3572.0],["1997-05-07",3.8856,3.8856,3.7999,3.8285,3362.0],["1997-05-08",3.8856,3.8856,3.6571,3.6571,7984.0],["1997-05-09",3.8285,3.8856,3.7142,3.8856,9035.0],["1997-05-12",3.8856,3.8856,3.7142,3.8856,11766.0],["1997-05-13",3.8856,4.0571,3.8571,3.9142,62612.0],["1997-05-14",3.9999,4.1142,3.9999,4.1142,43913.0],["1997-05-15",4.1714,4.1714,3.9999,4.0571,122914.0],["1997-05-16",4.0571,4.1714,3.9999,4.1142,8614.0],["1997-05-19",4.1142,4.1142,3.9428,3.9999,17859.0],["1997-05-20",4.0285,4.0856,3.8856,4.0856,29205.0],["1997-05-21",4.0856,4.2285,3.9714,4.1714,32777.0],["1997-05-22",4.1999,4.1999,4.1142,4.1428,12607.0],["1997-05-23",4.1999,4.2856,4.1142,4.2285,27734.0],["1997-05-27",4.2856,4.2856,4.1428,4.1428,71437.0],["1997-05-28",4.2285,4.2285,4.1428,4.1428,10926.0],["1997-05-29",4.2856,4.2856,4.1428,4.2856,16809.0],["1997-05-30",4.2856,4.2856,4.1142,4.1142,4412.0],["1997-06-02",4.2856,4.3428,4.2285,4.3428,8404.0],["1997-06-03",4.1714,4.3428,4.1714,4.2285,89927.0],["1997-06-04",4.3428,4.3428,4.2285,4.2856,11136.0],["1997-06-05",4.1714,4.3999,4.1714,4.3999,26054.0],["1997-06-06",4.2856,4.4856,4.2856,4.3999,43072.0],["1997-06-09",4.4856,4.4856,4.2856,4.4856,2731.0],["1997-06-10",4.2856,4.4856,4.2856,4.4856,21641.0],["1997-06-11",4.4856,4.5142,4.2856,4.5142,22061.0],["1997-06-12",4.5428,4.5428,4.3713,4.5142,283017.0],["1997-06-13",4.3713,4.5428,4.3713,4.4285,84254.0],["1997-06-16",4.5428,4.5428,4.5428,4.5428,2521.0],["1997-06-17",4.5428,4.5713,4.3713,4.4571,13237.0],["1997-06-18",4.3713,4.5713,4.3713,4.3713,7144.0],["1997-06-19",4.5713,4.5713,4.3999,4.4285,9665.0],["1997-06-20",4.5999,4.5999,4.4285,4.5142,14287.0],["1997-06-23",4.5142,4.5999,4.4571,4.5999,5463.0],["1997-06-24",4.5999,4.5999,4.4571,4.5713,10295.0],["1997-06-25",4.5999,4.5999,4.5999,4.5999,5883.0],["1997-06-26",4.5713,4.7142,4.5142,4.6571,77320.0],["1997-06-27",4.5713,4.7142,4.5713,4.7142,17859.0],["1997-06-30",4.5142,4.7142,4.5142,4.5999,19120.0],["1997-07-01",4.7142,4.7428,4.6571,4.7428,43072.0],["1997-07-02",4.5713,4.7428,4.5142,4.6856,51267.0],["1997-07-03",4.5999,4.6856,4.5713,4.6856,7144.0],["1997-07-07",4.6856,4.6856,4.5713,4.6856,7354.0],["1997-07-08",4.6571,4.6856,4.6285,4.6856,27314.0],["1997-07-09",4.7428,4.9713,4.6856,4.7999,29415.0],["1997-07-10",4.9142,4.9142,4.7713,4.8285,27524.0],["1997-07-11",4.9142,5.0856,4.7713,5.0856,41181.0],["1997-07-14",4.8856,5.257,4.8856,5.257,40341.0],["1997-07-15",5.257,5.5428,5.0856,5.5142,60091.0],["1997-07-16",5.5142,5.5999,5.3713,5.4285,51477.0],["1997-07-17",5.3713,5.5999,5.3142,5.3142,28995.0],["1997-07-18",5.4285,5.4285,5.3142,5.4285,9455.0],["1997-07-21",5.4856,5.7713,5.4856,5.5713,27524.0],["1997-07-22",5.7713,5.7713,5.3713,5.657,47275.0],["1997-07-23",5.657,5.657,5.4285,5.5999,17649.0],["1997-07-24",5.4285,5.5999,5.4285,5.4285,8404.0],["1997-07-25",5.4285,5.5999,5.4285,5.4285,9035.0],["1997-07-28",5.3713,5.5999,5.3428,5.5999,5253.0],["1997-07-29",5.5428,5.5999,5.3428,5.3428,10505.0],["1997-07-30",5.4713,5.5999,5.3142,5.4285,8825.0],["1997-07-31",5.3142,5.5999,5.3142,5.5999,13867.0],["1997-08-01",5.5999,5.657,5.3142,5.5713,31096.0],["1997-08-04",5.4856,5.657,5.3713,5.5428,7354.0],["1997-08-05",5.657,5.657,5.3713,5.657,10505.0],["1997-08-06",5.657,5.657,5.3713,5.657,91397.0],["1997-08-07",5.5713,5.7142,5.4285,5.4285,8404.0],["1997-08-08",5.4285,5.7142,5.4285,5.7142,15338.0],["1997-08-11",5.7142,5.7713,5.4856,5.4856,7564.0],["1997-08-12",5.4856,5.8285,5.4856,5.8285,24793.0],["1997-08-13",5.857,5.8856,5.6285,5.6285,36769.0],["1997-08-14",5.8285,5.8285,5.5713,5.5713,34038.0],["1997-08-15",5.8285,5.8285,5.5713,5.6999,20381.0],["1997-08-18",5.6285,5.8285,5.5428,5.5428,20381.0],["1997-08-19",5.8285,5.8285,5.5428,5.8285,14918.0],["1997-08-20",5.8285,5.8285,5.5428,5.8285,5883.0],["1997-08-21",5.8285,5.8285,5.5142,5.5428,20381.0],["1997-08-22",5.657,5.657,5.4856,5.5142,71647.0],["1997-08-25",5.5428,5.5428,5.4856,5.4856,53998.0],["1997-08-26",5.5428,5.5428,5.3713,5.3713,61352.0],["1997-08-27",5.4856,5.4856,5.3713,5.4856,50006.0],["1997-08-28",5.4856,5.4856,5.3713,5.4856,17649.0],["1997-08-29",5.4856,5.5142,5.3713,5.457,21431.0],["1997-09-02",5.4856,5.5142,5.4285,5.4285,24163.0],["1997-09-03",5.4856,5.4856,5.3142,5.3999,17229.0],["1997-09-04",5.2856,5.2856,5.1428,5.1428,18910.0],["1997-09-05",5.2285,5.3713,5.1428,5.3713,28575.0],["1997-09-08",5.3142,5.3713,5.3142,5.3142,8194.0],["1997-09-09",5.3713,5.3713,5.2856,5.3713,2521.0],["1997-09-10",5.2856,5.3713,5.2856,5.3713,57150.0],["1997-09-11",5.3713,5.3713,5.3713,5.3713,4833.0],["1997-09-12",5.2856,5.3713,5.2856,5.2856,34668.0],["1997-09-15",5.3713,5.3713,5.2856,5.3713,2311.0],["1997-09-16",5.3713,5.3713,5.3713,5.3713,1261.0],["1997-09-17",5.3713,5.3713,5.3142,5.3713,3572.0],["1997-09-18",5.3713,5.3713,5.2856,5.2856,46854.0],["1997-09-19",5.3142,5.3713,5.2856,5.3428,15758.0],["1997-09-22",5.257,5.257,5.1999,5.1999,31306.0],["1997-09-23",5.257,5.257,5.0285,5.0285,17859.0],["1997-09-24",5.1999,5.1999,5.0285,5.1428,1261.0],["1997-09-25",5.0285,5.2285,5.0285,5.1428,182375.0],["1997-09-26",5.257,5.257,5.1428,5.1428,27524.0],["1997-09-29",5.257,5.257,5.1428,5.257,7984.0],["1997-09-30",5.257,5.257,5.1428,5.257,11136.0],["1997-10-01",5.1428,5.257,5.1428,5.257,4833.0],["1997-10-02",5.257,5.3999,5.1999,5.3999,57990.0],["1997-10-03",5.457,5.557,5.4285,5.457,216412.0],["1997-10-06",5.557,5.6856,5.557,5.6142,86985.0],["1997-10-07",5.6285,5.7142,5.5142,5.5713,81102.0],["1997-10-08",5.5999,5.7428,5.5999,5.7428,19540.0],["1997-10-09",5.7428,5.7428,5.5999,5.5999,2942.0],["1997-10-10",5.7428,5.7713,5.657,5.657,10085.0],["1997-10-13",5.7142,5.7713,5.657,5.7142,17439.0],["1997-10-14",5.7142,5.7713,5.657,5.657,28995.0],["1997-10-15",5.7142,5.7428,5.5713,5.5713,3782.0],["1997-10-16",5.657,5.7142,5.5999,5.7142,10085.0],["1997-10-17",5.7142,5.7142,5.5713,5.7142,8194.0],["1997-10-20",5.5713,5.5999,5.5713,5.5999,7564.0],["1997-10-21",5.7142,5.7142,5.5713,5.657,11556.0],["1997-10-22",5.5713,5.7142,5.5713,5.7142,8825.0],["1997-10-23",5.7142,5.7142,5.5428,5.5999,5043.0],["1997-10-24",5.7142,5.7142,5.5428,5.6856,6513.0],["1997-10-27",5.657,5.7142,5.4856,5.4856,109047.0],["1997-10-28",5.4285,5.5713,5.3713,5.5428,39921.0],["1997-10-29",5.657,5.7142,5.5999,5.6856,36349.0],["1997-10-30",5.4856,5.657,5.4856,5.5428,7144.0],["1997-10-31",5.5428,5.9999,5.5428,5.9142,277344.0],["1997-11-03",5.8285,5.9428,5.7713,5.9142,27524.0],["1997-11-04",5.7999,5.9713,5.7999,5.8285,6513.0],["1997-11-05",5.9713,5.9713,5.9427,5.9427,5043.0],["1997-11-06",5.9713,5.9713,5.7999,5.8285,35298.0],["1997-11-07",5.8856,5.8856,5.7999,5.8285,18069.0],["1997-11-10",6.0285,6.1713,5.9427,6.1713,56309.0],["1997-11-11",6.1999,6.3713,6.1713,6.2856,31096.0],["1997-11-12",6.1713,6.2856,6.1142,6.1142,40341.0],["1997-11-13",6.1713,6.1999,5.9999,6.1999,8404.0],["1997-11-14",5.9999,6.1999,5.9999,6.0856,8194.0],["1997-11-17",6.2285,6.2856,6.1142,6.2285,64503.0],["1997-11-18",6.2856,6.3427,6.1713,6.1713,15548.0],["1997-11-19",6.3999,6.3999,6.1713,6.1713,20170.0],["1997-11-20",6.2856,6.4285,6.1713,6.1713,10716.0],["1997-11-21",6.3427,6.4285,6.2285,6.3427,11556.0],["1997-11-24",6.1999,6.4285,6.1427,6.2856,10505.0],["1997-11-25",6.1427,6.3999,6.1142,6.1142,26684.0],["1997-11-26",6.1713,6.1713,6.0285,6.1713,11136.0],["1997-11-28",6.0999,6.1713,6.0999,6.1713,3152.0],["1997-12-01",6.057,6.2856,6.057,6.1713,5043.0],["1997-12-02",6.1713,6.2856,6.1713,6.1713,11556.0],["1997-12-03",6.257,6.3427,6.1713,6.3427,30256.0],["1997-12-04",6.3999,6.457,6.2856,6.3427,6513.0],["1997-12-05",6.3427,6.3713,6.1713,6.3713,8825.0],["1997-12-08",6.3713,6.3713,6.1713,6.2285,26474.0],["1997-12-09",6.1713,6.3427,6.1713,6.3427,7564.0],["1997-12-10",6.1713,6.3427,6.1713,6.3427,5673.0],["1997-12-11",6.1713,6.3427,6.1713,6.3427,13237.0],["1997-12-12",6.3427,6.3427,6.2285,6.3427,15548.0],["1997-12-15",6.2285,6.3427,6.2285,6.3427,17439.0],["1997-12-16",6.3427,6.3999,6.2285,6.3999,88666.0],["1997-12-17",6.3142,6.3427,6.3142,6.3427,14287.0],["1997-12-18",6.3427,6.3999,6.2285,6.3713,31726.0],["1997-12-19",6.457,6.457,6.2285,6.3999,10295.0],["1997-12-22",6.3142,6.3142,6.2285,6.2285,2521.0],["1997-12-23",6.2285,6.257,6.2285,6.2285,13027.0],["1997-12-24",6.2285,6.257,6.2285,6.2285,17439.0],["1997-12-26",6.3427,6.3427,6.2285,6.2285,19540.0],["1997-12-29",6.3999,6.3999,6.257,6.2856,3362.0],["1997-12-30",6.3999,6.3999,6.1713,6.1713,10926.0],["1997-12-31",6.457,6.457,6.1713,6.1713,10505.0],["1998-01-02",6.1999,6.4285,6.1142,6.3142,147076.0],["1998-01-05",6.3999,6.4285,6.2285,6.3427,3572.0],["1998-01-06",6.3427,6.4285,6.1713,6.4285,17649.0],["1998-01-07",6.4285,6.4285,6.257,6.2856,17439.0],["1998-01-08",6.457,6.5142,6.3427,6.3427,39921.0],["1998-01-09",6.3999,6.3999,6.2285,6.2856,23742.0],["1998-01-12",6.2856,6.3999,6.1999,6.1999,39921.0],["1998-01-13",6.1999,6.3999,6.1999,6.1999,23952.0],["1998-01-14",6.1999,6.3999,6.1999,6.1999,16809.0],["1998-01-15",6.457,6.457,6.1999,6.3999,16809.0],["1998-01-16",6.3999,6.457,6.3142,6.457,57570.0],["1998-01-20",6.457,6.4856,6.3427,6.4856,15128.0],["1998-01-21",6.4856,6.4856,6.3427,6.3427,69126.0],["1998-01-22",6.3427,6.6285,6.3427,6.3713,96020.0],["1998-01-23",6.5713,6.5713,6.3427,6.3713,14708.0],["1998-01-26",6.3713,6.5142,6.3713,6.3999,18069.0],["1998-01-27",6.3713,6.5142,6.3713,6.5142,7144.0],["1998-01-28",6.4856,6.5142,6.3427,6.3427,16809.0],["1998-01-29",6.5142,6.5142,6.3999,6.4856,15338.0],["1998-01-30",6.4856,6.4999,6.3427,6.4856,28155.0],["1998-02-02",6.3713,6.6285,6.3713,6.5999,67655.0],["1998-02-03",6.6284,6.7427,6.6284,6.657,145185.0],["1998-02-04",6.657,6.7427,6.5142,6.5142,16388.0],["1998-02-05",6.6285,6.6856,6.5142,6.5999,36139.0],["1998-02-06",6.6856,6.6856,6.6284,6.657,7354.0],["1998-02-09",6.6856,6.6856,6.6284,6.6856,4622.0],["1998-02-10",6.6856,6.7427,6.6284,6.6856,30676.0],["1998-02-11",6.7999,6.8856,6.7713,6.857,34458.0],["1998-02-12",6.7999,7.1999,6.7999,7.0856,72488.0],["1998-02-13",7.0284,7.1999,7.0284,7.157,32147.0],["1998-02-17",7.2284,7.257,7.0856,7.1427,43072.0],["1998-02-18",7.0856,7.1713,6.9713,6.9713,38450.0],["1998-02-19",6.9856,6.9999,6.8856,6.9999,44963.0],["1998-02-20",6.9142,7.1427,6.9142,6.9713,2731.0],["1998-02-23",7.1427,7.1999,7.0856,7.1427,44123.0],["1998-02-24",7.1713,7.1713,7.0856,7.0856,10085.0],["1998-02-25",7.1999,7.1999,7.0856,7.0856,67865.0],["1998-02-26",7.1999,7.1999,7.057,7.1713,29205.0],["1998-02-27",7.1713,7.1713,7.0284,7.1713,36559.0],["1998-03-02",7.0856,7.1713,7.0284,7.0284,12607.0],["1998-03-03",7.1142,7.1713,6.9713,7.0856,10295.0],["1998-03-04",7.1713,7.1713,7.0284,7.1713,5883.0],["1998-03-05",7.1713,7.1713,6.9713,7.1427,24583.0],["1998-03-06",7.057,7.1713,7.057,7.1284,17859.0],["1998-03-09",7.1427,7.1427,6.9713,7.1427,28575.0],["1998-03-10",7.1713,7.1713,6.9713,7.1713,15968.0],["1998-03-11",7.1713,7.1713,7.0856,7.0856,9665.0],["1998-03-12",7.057,7.1713,7.057,7.1713,4202.0],["1998-03-13",7.1284,7.1713,7.057,7.157,27524.0],["1998-03-16",7.1713,7.1713,7.0856,7.1713,22272.0],["1998-03-17",7.1713,7.1713,7.0856,7.1713,6093.0],["1998-03-18",7.057,7.1713,7.057,7.1427,29835.0],["1998-03-19",7.1713,7.2856,7.0284,7.1856,52317.0],["1998-03-20",7.1856,7.1856,7.0856,7.1427,7564.0],["1998-03-23",7.157,7.157,7.0856,7.157,6513.0],["1998-03-24",7.1427,7.257,7.0856,7.257,41181.0],["1998-03-25",7.257,7.257,7.0856,7.1427,27944.0],["1998-03-26",7.1999,7.257,7.1142,7.257,26894.0],["1998-03-27",7.1713,7.2856,7.1713,7.257,24583.0],["1998-03-30",7.2856,7.2856,7.1427,7.2284,25633.0],["1998-03-31",7.1999,7.2856,7.1999,7.2856,22272.0],["1998-04-01",7.2856,7.3142,7.1999,7.2284,17649.0],["1998-04-02",7.257,7.7141,7.257,7.6856,49586.0],["1998-04-03",7.6856,7.8856,7.5427,7.8284,89717.0],["1998-04-06",7.9713,8.2284,7.7141,8.1713,52317.0],["1998-04-07",7.8856,7.9999,7.7141,7.9427,27944.0],["1998-04-08",7.9999,7.9999,7.7713,7.8856,31306.0],["1998-04-09",7.7999,8.1713,7.7713,7.8284,69756.0],["1998-04-13",7.7999,8.1141,7.7999,8.057,21431.0],["1998-04-14",7.9999,8.1713,7.9713,8.1141,17859.0],["1998-04-15",8.1141,8.457,7.9999,8.3998,57570.0],["1998-04-16",8.3998,8.457,8.3427,8.457,9665.0],["1998-04-17",8.457,8.9141,8.457,8.7141,63243.0],["1998-04-20",9.0427,9.2713,8.7998,9.057,220824.0],["1998-04-21",9.257,9.257,8.7427,8.8855,168507.0],["1998-04-22",8.9713,9.257,8.7141,8.9141,117241.0],["1998-04-23",9.1427,9.2713,9.0284,9.2284,198973.0],["1998-04-24",9.3141,9.3141,8.6856,8.9713,151699.0],["1998-04-27",8.9141,8.9141,8.457,8.7998,64293.0],["1998-04-28",8.9713,8.9713,8.5713,8.6856,24583.0],["1998-04-29",8.9713,8.9713,8.6856,8.9141,53578.0],["1998-04-30",8.9141,8.9141,8.7713,8.9141,53788.0],["1998-05-01",8.9141,8.9141,8.8427,8.857,44333.0],["1998-05-04",8.9141,8.9141,8.7998,8.9141,27524.0],["1998-05-05",8.8855,8.9141,8.7998,8.8855,18279.0],["1998-05-06",8.9427,8.9427,8.6856,8.857,23532.0],["1998-05-07",8.857,8.8855,8.3713,8.8855,28785.0],["1998-05-08",8.8855,8.8855,8.757,8.8855,5673.0],["1998-05-11",8.8855,8.8855,8.6856,8.8855,9665.0],["1998-05-12",8.7856,8.8284,8.6284,8.6284,25843.0],["1998-05-13",8.8284,8.857,8.457,8.457,22692.0],["1998-05-14",8.7141,8.7141,8.457,8.7141,11136.0],["1998-05-15",8.7141,8.7427,8.5713,8.657,14077.0],["1998-05-18",8.7427,8.7427,8.457,8.5141,23952.0],["1998-05-19",8.3713,8.857,8.3713,8.7141,56940.0],["1998-05-20",8.7141,8.7998,8.5713,8.7141,36139.0],["1998-05-21",8.8713,8.8713,8.4856,8.5713,35298.0],["1998-05-22",8.5927,8.6141,8.4213,8.6141,44683.0],["1998-05-26",8.6141,8.6141,8.2284,8.2284,24373.0],["1998-05-27",8.4427,8.4427,8.057,8.1427,22412.0],["1998-05-28",8.3998,8.6141,8.357,8.357,22412.0],["1998-05-29",8.657,8.7427,8.2284,8.7427,21151.0],["1998-06-01",8.7427,8.7427,8.3141,8.3998,49726.0],["1998-06-02",8.3141,8.657,8.3141,8.5713,4622.0],["1998-06-03",8.4427,8.5713,8.3141,8.5713,22832.0],["1998-06-04",8.5713,8.5713,8.2284,8.5713,27454.0],["1998-06-05",8.3141,8.657,8.3141,8.6141,15828.0],["1998-06-08",8.6141,8.6141,8.2713,8.2713,12747.0],["1998-06-09",8.2284,8.5284,8.2284,8.5284,137551.0],["1998-06-10",8.5284,8.5284,8.2284,8.2284,18069.0],["1998-06-11",8.2284,8.4427,8.0141,8.2713,25213.0],["1998-06-12",8.2284,8.2284,7.8856,8.2284,24653.0],["1998-06-15",7.7141,8.207,7.5427,7.5427,18910.0],["1998-06-16",7.5427,8.057,7.5427,8.057,19750.0],["1998-06-17",8.057,8.2284,7.8856,7.8856,56869.0],["1998-06-18",8.2284,8.2284,7.7141,8.2284,38660.0],["1998-06-19",7.7999,8.2284,7.7141,7.757,64714.0],["1998-06-22",8.1427,8.1427,7.6284,7.8856,10926.0],["1998-06-23",8.057,8.057,7.6284,7.757,33617.0],["1998-06-24",8.057,8.057,7.7141,7.757,19750.0],["1998-06-25",7.757,8.057,7.7141,7.7141,42862.0],["1998-06-26",7.7141,7.7999,7.6284,7.7999,23812.0],["1998-06-29",7.6713,7.7999,7.5856,7.7141,14568.0],["1998-06-30",7.5856,7.7141,6.8142,6.8142,107576.0],["1998-07-01",6.857,7.6284,6.857,7.4784,185736.0],["1998-07-02",7.2856,7.4999,7.2856,7.3284,19610.0],["1998-07-06",7.5427,7.6284,7.3284,7.3284,29835.0],["1998-07-07",7.3284,7.6284,7.3284,7.3499,18630.0],["1998-07-08",7.6284,7.6284,7.3713,7.4999,26614.0],["1998-07-09",7.6284,7.6284,7.2856,7.2856,45243.0],["1998-07-10",7.5427,7.5427,7.1999,7.1999,24793.0],["1998-07-13",7.457,7.457,7.1142,7.457,29976.0],["1998-07-14",7.2856,7.5427,7.2856,7.5427,9945.0],["1998-07-15",7.5427,7.7141,7.5427,7.7141,12466.0],["1998-07-16",7.5427,7.7141,7.457,7.7141,12326.0],["1998-07-17",7.8427,8.057,7.6284,7.8427,25073.0],["1998-07-20",8.057,8.057,7.5427,7.8856,32077.0],["1998-07-21",8.057,8.057,7.5427,8.057,15548.0],["1998-07-22",8.057,8.057,7.5427,8.057,18770.0],["1998-07-23",8.057,8.057,7.4784,7.4784,19750.0],["1998-07-24",7.5427,7.5427,7.1999,7.5213,3502.0],["1998-07-27",7.1999,7.457,7.0713,7.457,16809.0],["1998-07-28",7.457,7.457,6.7713,7.1142,52947.0],["1998-07-29",7.1142,7.1999,6.857,7.1142,23812.0],["1998-07-30",7.1142,7.5427,7.0713,7.1142,41882.0],["1998-07-31",7.1142,7.2427,7.0927,7.0927,11346.0],["1998-08-03",7.0927,7.1999,7.0284,7.1142,28715.0],["1998-08-04",7.1142,7.157,6.857,6.9642,35298.0],["1998-08-05",6.857,7.0284,6.857,6.857,38380.0],["1998-08-06",7.007,7.007,6.7713,6.9213,12046.0],["1998-08-07",6.857,7.1999,6.857,7.0284,21431.0],["1998-08-10",7.0284,7.1999,7.0284,7.1999,14427.0],["1998-08-11",7.1142,7.1999,6.857,6.857,18770.0],["1998-08-12",6.857,7.1142,6.857,7.0284,2801.0],["1998-08-13",7.1999,7.1999,6.6856,6.7499,21431.0],["1998-08-14",6.6856,7.0284,6.6856,6.9427,5463.0],["1998-08-17",6.8142,7.0713,6.8142,6.8999,18770.0],["1998-08-18",7.0284,7.157,6.8142,7.0284,14708.0],["1998-08-19",7.1142,7.1142,6.8999,6.8999,2241.0],["1998-08-20",6.8784,7.0499,6.857,6.857,39921.0],["1998-08-21",6.857,7.0284,6.8142,6.857,16388.0],["1998-08-24",7.0284,7.0284,6.5999,6.8142,27174.0],["1998-08-25",6.6856,7.0284,6.5142,6.5785,11626.0],["1998-08-26",6.5142,6.5142,6.1713,6.1713,37680.0],["1998-08-27",6.3427,6.3427,5.3999,6.0856,72137.0],["1998-08-28",5.8285,6.1713,5.657,5.7642,49306.0],["1998-08-31",5.8713,5.8713,5.0999,5.1856,77880.0],["1998-09-01",5.357,6.6856,4.9285,6.5142,274262.0],["1998-09-02",6.6856,6.7713,6.3427,6.4499,57710.0],["1998-09-03",6.257,6.8142,6.257,6.557,17509.0],["1998-09-04",6.6856,6.6856,5.6999,5.6999,67795.0],["1998-09-08",6.1713,6.3427,5.9999,6.3427,41041.0],["1998-09-09",6.5142,6.5999,5.9999,6.1285,71297.0],["1998-09-10",6.257,6.257,5.657,5.7428,43703.0],["1998-09-11",6.0856,6.5142,5.8285,6.5142,27594.0],["1998-09-14",6.5142,6.5999,6.3856,6.4713,9245.0],["1998-09-15",6.5142,6.5142,6.1713,6.3427,18630.0],["1998-09-16",6.5142,6.5142,6.2999,6.3427,10085.0],["1998-09-17",6.4285,6.4285,6.0213,6.3427,19890.0],["1998-09-18",6.3856,6.5142,6.1713,6.3856,26754.0],["1998-09-21",5.8285,6.3427,5.657,6.257,14848.0],["1998-09-22",6.5142,6.5463,6.107,6.3427,19050.0],["1998-09-23",6.4713,6.5142,6.2142,6.4927,24653.0],["1998-09-24",6.557,6.5999,6.3642,6.3642,18069.0],["1998-09-25",6.5999,6.6856,6.3427,6.5142,11206.0],["1998-09-28",6.3427,6.6856,6.3427,6.5999,2942.0],["1998-09-29",6.6856,6.6856,6.257,6.257,20311.0],["1998-09-30",6.3427,6.5142,6.257,6.5142,5883.0],["1998-10-01",6.5142,6.5142,6.257,6.257,30256.0],["1998-10-02",6.3427,6.6856,6.2142,6.257,17789.0],["1998-10-05",6.257,6.4285,6.1713,6.3427,11766.0],["1998-10-06",6.5999,6.5999,6.1713,6.3427,4342.0],["1998-10-07",6.1713,6.1713,5.6142,5.807,15688.0],["1998-10-08",5.9999,5.9999,5.2928,5.5713,30396.0],["1998-10-09",5.657,5.8285,5.4428,5.8285,11906.0],["1998-10-12",5.9999,5.9999,5.6999,5.8285,4482.0],["1998-10-13",5.5713,5.9142,5.357,5.357,29976.0],["1998-10-14",5.6999,5.8713,5.5928,5.6142,15408.0],["1998-10-15",5.7428,5.9999,5.6356,5.7428,17649.0],["1998-10-16",6.0642,6.6856,6.0642,6.6856,35298.0],["1998-10-19",6.7284,6.857,6.5142,6.7713,15688.0],["1998-10-20",6.9427,7.0713,6.6856,6.7285,29976.0],["1998-10-21",6.557,7.0284,6.557,6.857,6443.0],["1998-10-22",7.0284,7.1142,6.6427,7.007,18209.0],["1998-10-23",7.1784,7.1784,6.857,6.9427,8404.0],["1998-10-26",7.0713,7.0713,6.7285,6.8356,18069.0],["1998-10-27",6.857,6.8999,6.6427,6.6427,11906.0],["1998-10-28",6.8999,6.8999,6.5784,6.6856,12186.0],["1998-10-29",6.5999,6.8142,6.5999,6.7713,27454.0],["1998-10-30",6.857,6.8999,6.7713,6.8999,20451.0],["1998-11-02",6.707,6.857,6.707,6.857,7704.0],["1998-11-03",6.857,6.857,6.5356,6.7499,49306.0],["1998-11-04",6.857,6.857,6.5999,6.8356,17649.0],["1998-11-05",6.6856,7.1999,6.6856,7.157,29275.0],["1998-11-06",7.1999,7.6284,7.157,7.4784,26614.0],["1998-11-09",7.5856,7.7141,7.457,7.6284,7704.0],["1998-11-10",7.457,7.7141,7.157,7.157,19470.0],["1998-11-11",7.1142,7.457,7.0284,7.0284,12186.0],["1998-11-12",6.8999,7.007,6.6856,6.6856,9385.0],["1998-11-13",6.8999,6.8999,6.5999,6.6642,10085.0],["1998-11-16",6.6856,6.8999,6.5999,6.5999,18770.0],["1998-11-17",6.5999,6.857,6.4285,6.6856,20731.0],["1998-11-18",6.8999,6.8999,6.6856,6.6856,12186.0],["1998-11-19",6.7285,6.857,6.7285,6.8356,3502.0],["1998-11-20",6.6856,6.8784,6.5999,6.5999,28295.0],["1998-11-23",6.5142,6.857,6.1713,6.3427,21011.0],["1998-11-24",6.4285,6.4285,6.0856,6.3427,50986.0],["1998-11-25",6.4713,6.9427,6.407,6.7713,21151.0],["1998-11-27",6.7713,6.857,6.5999,6.6213,5183.0],["1998-11-30",6.5356,6.857,6.5142,6.707,53088.0],["1998-12-01",6.8142,6.857,6.557,6.5999,43142.0],["1998-12-02",6.557,6.7713,6.5142,6.6427,18770.0],["1998-12-03",6.5142,6.6856,6.5142,6.5142,24933.0],["1998-12-04",6.6427,6.6427,6.5142,6.5356,27454.0],["1998-12-07",6.7713,6.7713,6.3856,6.6642,42162.0],["1998-12-08",6.4713,6.6642,6.4713,6.4713,40061.0],["1998-12-09",6.6856,6.7499,6.4713,6.4713,42582.0],["1998-12-10",6.4713,6.7499,6.4713,6.7499,18069.0],["1998-12-11",6.5142,6.707,6.3856,6.4285,37680.0],["1998-12-14",6.3427,6.5142,6.2142,6.2785,22272.0],["1998-12-15",6.3856,6.4285,6.1713,6.407,18910.0],["1998-12-16",6.3856,6.4713,6.257,6.4713,13307.0],["1998-12-17",6.257,6.4285,6.257,6.257,1681.0],["1998-12-18",6.2999,6.3427,6.0856,6.0856,25073.0],["1998-12-21",6.1927,6.257,6.0856,6.1713,51827.0],["1998-12-22",6.0427,6.1713,5.8285,5.9999,22692.0],["1998-12-23",5.8285,5.8928,5.657,5.7856,54768.0],["1998-12-24",5.7856,6.0856,5.7856,5.9999,10926.0],["1998-12-28",5.957,6.1499,5.8285,6.0856,29415.0],["1998-12-29",5.9999,5.9999,5.5713,5.8285,100992.0],["1998-12-30",5.657,6.1713,5.657,6.1713,43703.0],["1998-12-31",6.257,6.3427,5.9142,6.3427,16388.0],["1999-01-04",6.0856,6.4285,5.9142,6.1285,44263.0],["1999-01-05",6.0856,6.5142,6.0427,6.0427,19890.0],["1999-01-06",6.0427,6.3856,5.957,5.9999,20451.0],["1999-01-07",5.957,6.1713,5.957,5.957,31376.0],["1999-01-08",5.957,5.9999,5.8285,5.9142,29275.0],["1999-01-11",5.8713,5.9142,5.6142,5.657,46924.0],["1999-01-12",5.657,5.957,5.657,5.8713,27174.0],["1999-01-13",5.7428,5.9999,5.657,5.807,38380.0],["1999-01-14",5.7428,5.8285,5.657,5.7856,16809.0],["1999-01-15",5.6785,5.6999,5.4856,5.6999,46644.0],["1999-01-19",5.507,5.7428,5.4856,5.5713,27874.0],["1999-01-20",5.5713,5.7856,5.4428,5.657,42582.0],["1999-01-21",5.7856,5.7856,5.4856,5.657,13307.0],["1999-01-22",5.5713,5.7428,5.357,5.7428,35158.0],["1999-01-25",5.6142,5.9999,5.3999,5.8285,43563.0],["1999-01-26",5.8285,5.9999,5.8285,5.9999,13727.0],["1999-01-27",5.8285,5.9999,5.5713,5.7428,14708.0],["1999-01-28",5.6142,5.807,5.5285,5.7428,39080.0],["1999-01-29",5.807,5.8285,5.6142,5.8285,27314.0],["1999-02-01",5.7428,5.807,5.657,5.7642,13587.0],["1999-02-02",5.657,5.7642,5.5285,5.7642,26474.0],["1999-02-03",5.7428,5.7856,5.5285,5.7856,9105.0],["1999-02-04",5.5285,5.7428,5.507,5.7213,47345.0],["1999-02-05",5.7428,5.9142,5.657,5.7428,43002.0],["1999-02-08",5.8713,5.8713,5.5713,5.6142,29415.0],["1999-02-09",5.6999,5.7428,5.5285,5.7428,19330.0],["1999-02-10",5.657,5.7428,5.5713,5.7428,21011.0],["1999-02-11",5.7428,5.8713,5.657,5.7428,27034.0],["1999-02-12",5.957,5.9999,5.7428,5.9142,28855.0],["1999-02-16",5.7428,5.9999,5.657,5.807,16529.0],["1999-02-17",5.6999,5.8285,5.6142,5.657,24092.0],["1999-02-18",5.6142,5.9142,5.6142,5.8285,30116.0],["1999-02-19",5.7856,5.9142,5.6785,5.7856,21431.0],["1999-02-22",5.7428,5.8499,5.6142,5.657,45664.0],["1999-02-23",5.7642,5.7856,5.6142,5.6785,23532.0],["1999-02-24",5.7856,5.9999,5.6142,5.8713,17089.0],["1999-02-25",5.957,6.0427,5.8713,5.9142,21991.0],["1999-02-26",5.9142,6.0427,5.8285,5.8713,48045.0],["1999-03-01",5.8285,6.0856,5.7856,5.8285,34598.0],["1999-03-02",6.0856,6.1713,5.8285,6.0213,14007.0],["1999-03-03",5.9999,6.1713,5.9142,5.9999,10646.0],["1999-03-04",5.9999,6.1713,5.9999,6.1713,17509.0],["1999-03-05",6.1713,6.557,6.1713,6.4927,18910.0],["1999-03-08",6.5999,6.5999,5.957,5.957,32917.0],["1999-03-09",5.9356,5.957,5.7428,5.7428,36139.0],["1999-03-10",5.7856,5.7856,5.657,5.7642,60371.0],["1999-03-11",5.6999,5.8713,5.6999,5.8499,51267.0],["1999-03-12",5.8713,5.957,5.8285,5.8285,33057.0],["1999-03-15",5.957,5.957,5.7428,5.7428,9385.0],["1999-03-16",5.7428,5.8713,5.7428,5.8285,23672.0],["1999-03-17",5.7428,5.8499,5.657,5.7428,26054.0],["1999-03-18",5.8713,5.8713,5.6785,5.7856,18770.0],["1999-03-19",5.7856,5.8285,5.657,5.657,19750.0],["1999-03-22",5.6142,5.7428,5.6142,5.657,21011.0],["1999-03-23",5.6142,5.6142,5.4428,5.4856,34738.0],["1999-03-24",5.4856,5.657,5.4856,5.6142,13027.0],["1999-03-25",5.1428,5.5285,5.1428,5.1642,48325.0],["1999-03-26",5.3999,5.4428,5.2285,5.3142,66675.0],["1999-03-29",5.2285,5.3142,5.1642,5.1642,32497.0],["1999-03-30",5.1642,5.3142,5.1428,5.3142,37399.0],["1999-03-31",5.207,5.3142,5.1428,5.1428,63033.0],["1999-04-01",5.0999,5.2285,5.0571,5.0999,35158.0],["1999-04-05",5.1428,5.1856,4.1785,4.7571,116680.0],["1999-04-06",4.7785,4.7999,4.6285,4.7999,81662.0],["1999-04-07",4.7999,5.0142,4.7999,5.0142,57990.0],["1999-04-08",4.9285,5.0356,4.8856,4.9285,40621.0],["1999-04-09",5.0142,5.1428,4.9713,5.0356,38380.0],["1999-04-12",5.0571,5.0999,4.8428,4.9713,45103.0],["1999-04-13",4.9713,5.1428,4.8856,4.9928,51547.0],["1999-04-14",4.9285,5.1428,4.8856,5.0999,50846.0],["1999-04-15",5.1428,5.4428,5.1428,5.3142,26754.0],["1999-04-16",5.2285,5.3999,5.1856,5.1856,44543.0],["1999-04-19",5.3142,5.3999,5.0999,5.3142,55889.0],["1999-04-20",5.3999,5.8285,5.3142,5.6999,76480.0],["1999-04-21",5.8285,5.9999,5.5713,5.9999,34178.0],["1999-04-22",5.8713,5.9999,5.7856,5.8285,18630.0],["1999-04-23",5.9142,5.9999,5.7856,5.9142,30956.0],["1999-04-26",5.7856,5.8499,5.5713,5.7213,32777.0],["1999-04-27",5.7428,5.7428,5.5713,5.6999,24092.0],["1999-04-28",5.7642,5.9999,5.6142,5.9999,39220.0],["1999-04-29",5.9999,5.9999,5.6142,5.7642,19750.0],["1999-04-30",5.6142,5.9142,5.6142,5.8285,44403.0],["1999-05-03",5.8285,5.9785,5.8285,5.9142,17789.0],["1999-05-04",5.9999,5.9999,5.7856,5.807,18630.0],["1999-05-05",5.7856,5.9999,5.7428,5.9142,14848.0],["1999-05-06",5.9142,6.0213,5.9142,6.0213,17369.0],["1999-05-07",5.957,6.1713,5.957,6.107,40761.0],["1999-05-10",6.3899,6.3899,5.7599,6.2999,29215.0],["1999-05-11",5.9399,6.2774,5.8949,6.1649,42956.0],["1999-05-12",5.9399,6.2324,5.9399,6.1199,24679.0],["1999-05-13",6.2999,6.2999,5.9399,5.9624,20944.0],["1999-05-14",5.9399,6.0524,5.7599,5.7599,25747.0],["1999-05-17",6.0074,6.0074,5.6699,5.6699,5470.0],["1999-05-18",5.6699,5.8949,5.6699,5.6699,13073.0],["1999-05-19",5.6249,6.0749,5.6249,5.9399,20144.0],["1999-05-20",6.1199,6.1199,5.7599,5.8949,27081.0],["1999-05-21",6.1199,6.1199,5.9399,5.9511,19077.0],["1999-05-24",6.0299,6.1649,5.8049,6.1199,15475.0],["1999-05-25",6.0299,6.1649,5.9399,6.0974,9205.0],["1999-05-26",6.0974,6.1649,5.9399,6.1649,9205.0],["1999-05-27",6.1649,6.2099,5.8724,6.0074,14007.0],["1999-05-28",6.1649,6.1649,5.7149,5.9174,35352.0],["1999-06-01",6.0299,6.0974,5.9399,6.0749,4269.0],["1999-06-02",6.0299,6.0299,5.7599,5.9399,38687.0],["1999-06-03",5.8049,5.9399,5.8049,5.8049,45624.0],["1999-06-04",5.8949,5.8949,5.3999,5.4899,71637.0],["1999-06-07",5.3099,5.6249,5.3099,5.5799,26280.0],["1999-06-08",5.5799,5.5799,5.2874,5.3549,59498.0],["1999-06-09",5.3099,5.3549,5.0399,5.0624,120996.0],["1999-06-10",5.0399,5.1299,5.0174,5.0174,77774.0],["1999-06-11",5.2649,5.2649,5.0062,5.0399,66835.0],["1999-06-14",5.0399,5.2199,5.0399,5.2199,34418.0],["1999-06-15",5.0399,5.2199,5.0399,5.2199,11606.0],["1999-06-16",5.1074,5.3549,5.0849,5.1749,30282.0],["1999-06-17",5.2199,5.3099,5.0399,5.0399,16809.0],["1999-06-18",5.2087,5.3324,5.1074,5.1074,22145.0],["1999-06-21",5.0399,5.2874,4.9499,5.2649,28281.0],["1999-06-22",5.2199,5.2199,4.9949,5.0849,16675.0],["1999-06-23",5.0399,5.0624,4.9049,4.9724,49092.0],["1999-06-24",4.9049,5.0399,4.9049,4.9724,35752.0],["1999-06-25",4.9724,5.0849,4.9499,5.0399,18543.0],["1999-06-28",5.0399,5.0512,4.9499,4.9499,14941.0],["1999-06-29",4.9949,5.2199,4.9499,5.0399,34818.0],["1999-06-30",5.0399,5.5349,4.9949,5.5349,195835.0],["1999-07-01",5.5799,5.8499,5.5349,5.7149,61899.0],["1999-07-02",5.7599,5.7599,5.3999,5.5574,18009.0],["1999-07-06",5.4449,5.5349,5.1524,5.4224,27348.0],["1999-07-07",5.1862,5.3324,5.0849,5.0849,45223.0],["1999-07-08",5.0849,5.2199,5.0399,5.0624,35485.0],["1999-07-09",5.1749,5.2649,5.1299,5.1299,22011.0],["1999-07-12",5.0399,5.1524,5.0399,5.0512,41755.0],["1999-07-13",5.2199,5.2199,4.9499,5.0399,36952.0],["1999-07-14",5.0399,5.1074,4.9499,5.0399,19077.0],["1999-07-15",5.0399,5.1074,4.9499,5.0399,20544.0],["1999-07-16",5.0399,5.2199,4.9724,5.0399,56029.0],["1999-07-19",5.2199,5.2199,4.9049,4.9949,42956.0],["1999-07-20",4.9949,5.1074,4.9274,4.9949,32550.0],["1999-07-21",4.9949,5.1974,4.9949,5.0849,6003.0],["1999-07-22",5.1299,5.1974,5.0624,5.1299,34551.0],["1999-07-23",5.1299,5.2199,5.0399,5.0849,22145.0],["1999-07-26",5.1974,5.3099,5.0399,5.1974,28148.0],["1999-07-27",5.1637,5.1974,5.1074,5.1524,31483.0],["1999-07-28",5.1412,5.2424,5.1412,5.2424,32817.0],["1999-07-29",5.1299,5.2649,5.1299,5.1974,13607.0],["1999-07-30",5.1637,5.2649,5.1637,5.2424,14407.0],["1999-08-02",5.2874,5.3324,5.1749,5.2424,4269.0],["1999-08-03",5.2762,5.2762,5.1974,5.1974,22412.0],["1999-08-04",5.1974,5.3099,5.1974,5.2649,74172.0],["1999-08-05",5.2199,5.2649,5.1974,5.1974,21745.0],["1999-08-06",5.1749,5.3324,5.1749,5.2199,24012.0],["1999-08-09",5.1749,5.1749,5.1299,5.1524,9872.0],["1999-08-10",5.0624,5.3324,5.0624,5.1749,27214.0],["1999-08-11",5.0849,5.2424,5.0849,5.1974,13874.0],["1999-08-12",5.2424,5.2424,5.0624,5.0624,23479.0],["1999-08-13",5.1074,5.1974,5.1074,5.1974,21745.0],["1999-08-16",5.2874,5.2874,5.0399,5.1974,24146.0],["1999-08-17",5.2874,5.2874,5.1524,5.1524,20010.0],["1999-08-18",5.1749,5.2649,5.1749,5.2649,1067.0],["1999-08-19",5.1074,5.2874,5.1074,5.1524,22545.0],["1999-08-20",5.1749,5.2199,5.1749,5.1749,9071.0],["1999-08-23",5.2199,5.3099,5.1749,5.3099,8671.0],["1999-08-24",5.3099,5.3099,5.1074,5.2424,25213.0],["1999-08-25",5.2199,5.3099,5.2199,5.2199,14808.0],["1999-08-26",5.2199,5.2424,5.1074,5.1299,13207.0],["1999-08-27",5.1749,5.2649,5.1074,5.2199,21078.0],["1999-08-30",5.1187,5.2199,5.1187,5.2199,22011.0],["1999-08-31",5.1749,5.1974,5.1074,5.1974,28148.0],["1999-09-01",5.1749,5.2424,5.1524,5.2424,64033.0],["1999-09-02",5.2424,5.2424,5.1299,5.1299,17342.0],["1999-09-03",5.1299,5.1974,5.1074,5.1749,25613.0],["1999-09-07",5.1524,5.1524,5.1074,5.1074,15475.0],["1999-09-08",5.1074,5.1187,5.0624,5.0624,20010.0],["1999-09-09",5.0849,5.0849,4.9499,4.9949,25213.0],["1999-09-10",4.9949,5.0399,4.9499,4.9499,46824.0],["1999-09-13",4.9724,4.9724,4.8599,4.9499,55762.0],["1999-09-14",4.9499,4.9499,4.7924,4.7924,25480.0],["1999-09-15",4.8599,4.9499,4.6799,4.9499,141540.0],["1999-09-16",4.9274,4.9499,4.7699,4.8824,38153.0],["1999-09-17",4.8374,4.8374,4.7024,4.7024,15208.0],["1999-09-20",4.7249,4.9499,4.7249,4.9499,2001.0],["1999-09-21",4.9049,4.9049,4.6799,4.8149,16809.0],["1999-09-22",4.7024,4.9499,4.5899,4.6124,34818.0],["1999-09-23",4.6462,4.6799,4.5899,4.6574,60832.0],["1999-09-24",4.5899,4.6349,4.3649,4.6124,57230.0],["1999-09-27",4.6349,4.6349,4.4999,4.4999,15208.0],["1999-09-28",4.4999,4.6124,4.4999,4.6124,42822.0],["1999-09-29",4.6124,4.6124,4.4099,4.5899,16542.0],["1999-09-30",4.6349,4.7249,4.4999,4.7249,26414.0],["1999-10-01",4.7249,4.7924,4.6349,4.6799,6804.0],["1999-10-04",4.6124,4.7249,4.4549,4.4549,19477.0],["1999-10-05",4.5449,4.5449,4.1849,4.3199,91247.0],["1999-10-06",4.3424,4.3424,4.3199,4.3424,53895.0],["1999-10-07",4.2074,4.3424,4.1962,4.3424,30149.0],["1999-10-08",4.3424,4.3424,4.2749,4.3199,29349.0],["1999-10-11",4.3874,4.3874,4.3199,4.3424,27214.0],["1999-10-12",4.3312,4.4324,4.3199,4.3874,109657.0],["1999-10-13",4.3762,4.5899,4.3649,4.3649,25747.0],["1999-10-14",4.3649,4.5899,4.3649,4.5449,30683.0],["1999-10-15",4.3649,4.5449,4.3199,4.3199,15208.0],["1999-10-18",4.3874,4.5449,4.3874,4.4099,2801.0],["1999-10-19",4.4099,4.5449,4.3199,4.5449,40688.0],["1999-10-20",4.4099,4.6799,4.3199,4.6799,48292.0],["1999-10-21",4.7024,4.7024,4.6124,4.6799,38687.0],["1999-10-22",4.7249,5.0399,4.6349,5.0399,131135.0],["1999-10-25",5.0399,5.1299,4.9049,4.9499,21611.0],["1999-10-26",5.1074,5.2199,4.8824,4.9499,37086.0],["1999-10-27",4.8599,5.1749,4.8599,4.9499,2935.0],["1999-10-28",5.1524,5.2199,4.8149,4.8599,39087.0],["1999-10-29",4.9049,5.0399,4.7249,4.7249,18676.0],["1999-11-01",4.8374,5.2199,4.7249,4.9049,42155.0],["1999-11-02",5.0399,5.0399,4.8824,4.8824,14674.0],["1999-11-03",5.1074,5.1974,4.8149,4.8824,87112.0],["1999-11-04",4.8149,4.9499,4.8149,4.8599,40421.0],["1999-11-05",4.8374,4.9049,4.7699,4.8149,18543.0],["1999-11-08",4.8149,4.9274,4.8149,4.8599,20544.0],["1999-11-09",4.8149,5.0174,4.8149,4.9049,14141.0],["1999-11-10",4.9724,4.9724,4.9049,4.9049,44023.0],["1999-11-11",4.9724,4.9724,4.9049,4.9499,16008.0],["1999-11-12",4.9499,4.9499,4.8824,4.8824,14541.0],["1999-11-15",4.9049,4.9724,4.9049,4.9274,44290.0],["1999-11-16",4.9049,5.1524,4.9049,4.9499,46157.0],["1999-11-17",5.1524,5.1524,4.9049,4.9949,48559.0],["1999-11-18",4.9949,5.1299,4.9949,5.1074,33484.0],["1999-11-19",5.0624,5.1524,5.0174,5.1524,45624.0],["1999-11-22",5.1074,5.1974,5.0174,5.1299,47625.0],["1999-11-23",5.2199,5.2199,5.0399,5.0399,22945.0],["1999-11-24",5.0399,5.2199,5.0399,5.1749,31350.0],["1999-11-26",5.1299,5.1299,5.1299,5.1299,2001.0],["1999-11-29",5.2537,6.0524,5.2424,5.7599,142074.0],["1999-11-30",5.6024,5.9399,5.5349,5.8949,91914.0],["1999-12-01",5.7149,5.8949,5.5799,5.7149,26147.0],["1999-12-02",5.7149,5.7599,5.5574,5.6699,41622.0],["1999-12-03",5.7374,5.9174,5.6699,5.7599,33884.0],["1999-12-06",5.6699,6.1649,5.6699,5.8274,47358.0],["1999-12-07",5.8274,5.8611,5.6024,5.8274,24679.0],["1999-12-08",5.8274,6.1199,5.6024,5.6024,28682.0],["1999-12-09",5.5799,5.6024,5.3099,5.3099,40421.0],["1999-12-10",5.3324,5.3999,5.3324,5.3549,20277.0],["1999-12-13",5.3999,5.3999,5.2424,5.3099,52561.0],["1999-12-14",5.2424,5.3999,5.2424,5.3324,13607.0],["1999-12-15",5.3099,5.3549,5.1299,5.2199,31883.0],["1999-12-16",5.1299,5.2199,4.9499,5.1749,33617.0],["1999-12-17",5.1299,5.2649,5.0624,5.1524,44156.0],["1999-12-20",5.1524,5.3549,5.0849,5.2199,69369.0],["1999-12-21",5.1299,5.2424,5.0174,5.0399,269206.0],["1999-12-22",5.0512,5.0624,5.0174,5.0174,42155.0],["1999-12-23",5.0399,5.0624,4.9499,4.9499,169421.0],["1999-12-27",4.9162,4.9724,4.8599,4.9499,75239.0],["1999-12-28",4.9049,4.9949,4.8599,4.9499,77774.0],["1999-12-29",4.9274,5.1524,4.9049,4.9049,92048.0],["1999-12-30",4.9049,4.9049,4.8149,4.8599,25480.0],["1999-12-31",4.8374,4.8599,4.7249,4.7249,26814.0],["2000-01-03",4.7249,4.8599,4.6574,4.6574,18009.0],["2000-01-04",4.6574,4.7024,4.5449,4.5449,16409.0],["2000-01-05",4.6349,4.7024,4.4999,4.5899,112192.0],["2000-01-06",4.5224,4.6124,4.5224,4.5449,43623.0],["2000-01-07",4.6799,4.6799,4.3199,4.5449,90847.0],["2000-01-10",4.4662,4.4999,4.3649,4.3649,30282.0],["2000-01-11",4.4662,4.5674,4.3874,4.4099,33751.0],["2000-01-12",4.4887,4.5899,4.4324,4.5674,28948.0],["2000-01-13",4.4099,4.5899,4.3424,4.5562,28548.0],["2000-01-14",4.5562,4.5899,4.4099,4.5449,43889.0],["2000-01-18",4.4774,4.6349,4.4774,4.5674,36285.0],["2000-01-19",4.5562,4.5899,4.5449,4.5674,25880.0],["2000-01-20",4.4099,4.5899,4.4099,4.5674,54695.0],["2000-01-21",4.5224,4.5899,4.4324,4.5899,20411.0],["2000-01-24",4.5899,4.5899,4.4549,4.4774,16275.0],["2000-01-25",4.4549,4.5899,4.4549,4.5449,25880.0],["2000-01-26",4.5449,4.5899,4.4774,4.5674,25613.0],["2000-01-27",4.5224,4.5899,4.5224,4.5899,62699.0],["2000-01-28",4.5674,4.5899,4.5449,4.5674,29615.0],["2000-01-31",4.5449,4.6799,4.4999,4.6349,34685.0],["2000-02-01",4.7249,4.7699,4.5674,4.7249,120729.0],["2000-02-02",4.6349,4.7249,4.6349,4.6799,39087.0],["2000-02-03",4.7699,4.7699,4.6799,4.6799,68702.0],["2000-02-04",4.6799,4.7249,4.6799,4.7024,15341.0],["2000-02-07",4.7024,4.7699,4.6349,4.6349,20144.0],["2000-02-08",4.5899,4.7024,4.5449,4.5899,33217.0],["2000-02-09",4.5899,4.6349,4.4549,4.5899,43756.0],["2000-02-10",4.5449,4.5899,4.4549,4.4999,86978.0],["2000-02-11",4.4999,4.4999,4.4099,4.4549,29215.0],["2000-02-14",4.4099,4.5449,4.4099,4.4493,13340.0],["2000-02-15",4.4774,4.4999,4.3199,4.4943,16142.0],["2000-02-16",4.4999,4.5449,4.3649,4.5449,26013.0],["2000-02-17",4.4099,5.0174,4.4099,4.6799,68435.0],["2000-02-18",4.6799,4.7699,4.4549,4.6799,15741.0],["2000-02-22",4.4549,4.6574,4.4099,4.4999,25080.0],["2000-02-23",4.4099,5.1299,4.3649,4.9949,44957.0],["2000-02-24",5.0174,5.0399,4.9499,4.9499,12006.0],["2000-02-25",4.5674,4.8149,4.5449,4.6799,19477.0],["2000-02-28",4.5449,4.6799,4.3649,4.3874,52961.0],["2000-02-29",4.3649,4.3649,4.0949,4.1624,50159.0],["2000-03-01",4.3199,4.3199,4.1624,4.1624,38553.0],["2000-03-02",4.1737,4.2299,4.0499,4.2299,34818.0],["2000-03-03",4.1174,4.1849,4.0499,4.1399,20411.0],["2000-03-06",4.2749,4.2974,4.1399,4.1849,34685.0],["2000-03-07",4.1624,4.2974,4.0949,4.2074,19477.0],["2000-03-08",4.1849,4.5899,4.0949,4.2749,78707.0],["2000-03-09",4.3649,4.4999,4.3199,4.4099,30016.0],["2000-03-10",4.4999,4.5899,4.4099,4.4999,16275.0],["2000-03-13",4.3649,4.4774,4.2974,4.2974,10139.0],["2000-03-14",4.2749,4.4099,4.1624,4.1624,8805.0],["2000-03-15",4.2749,4.2749,4.1399,4.1399,14407.0],["2000-03-16",4.2074,4.3199,4.1399,4.2299,21478.0],["2000-03-17",4.3199,4.6799,4.2974,4.6799,34418.0],["2000-03-20",4.4999,4.4999,4.1399,4.2749,19343.0],["2000-03-21",4.4549,4.6799,4.3199,4.3424,16008.0],["2000-03-22",4.3199,4.4549,4.1849,4.1849,20544.0],["2000-03-23",4.2749,4.6574,4.2749,4.4099,23879.0],["2000-03-24",4.2299,4.4774,4.1849,4.4099,14808.0],["2000-03-27",4.3987,4.5224,4.3199,4.4549,21078.0],["2000-03-28",4.3649,4.3649,4.1624,4.2749,23079.0],["2000-03-29",4.2749,4.4099,4.1849,4.4099,18143.0],["2000-03-30",4.1849,4.3649,4.1849,4.3199,5336.0],["2000-03-31",4.2749,4.3199,4.1849,4.2299,16942.0],["2000-04-03",4.3199,4.3874,4.2974,4.3199,11072.0],["2000-04-04",4.3199,4.3874,4.3199,4.3199,15341.0],["2000-04-05",4.3874,4.3874,4.1399,4.1399,22412.0],["2000-04-06",4.1624,4.3199,4.1624,4.3199,13607.0],["2000-04-07",4.3199,4.3649,4.1849,4.3199,11739.0],["2000-04-10",4.2862,4.3199,4.2074,4.3199,1734.0],["2000-04-11",4.2749,4.4099,4.1849,4.4099,181427.0],["2000-04-12",4.3199,4.3199,4.1849,4.2299,22945.0],["2000-04-13",4.2974,4.3424,4.2299,4.2299,27748.0],["2000-04-14",4.1849,4.2299,4.0499,4.0499,22145.0],["2000-04-17",4.0499,4.2524,4.0049,4.0049,10005.0],["2000-04-18",4.2074,4.2074,3.9824,4.1399,15475.0],["2000-04-19",4.0274,4.0949,3.9599,4.0049,42422.0],["2000-04-20",4.1287,4.1287,3.9824,4.1174,8938.0],["2000-04-24",4.0049,4.4099,4.0049,4.1849,14541.0],["2000-04-25",4.1849,4.6349,4.1849,4.3649,44423.0],["2000-04-26",4.5224,4.6799,4.1399,4.5899,67502.0],["2000-04-27",4.4999,4.6349,4.4099,4.4099,22412.0],["2000-04-28",4.4099,4.5674,4.4099,4.4324,26280.0],["2000-05-01",4.5449,4.5899,4.4549,4.5899,16675.0],["2000-05-02",4.5674,4.5674,4.4549,4.4774,19343.0],["2000-05-03",4.4999,4.4999,4.4549,4.4999,32150.0],["2000-05-04",4.4999,4.4999,4.3874,4.3874,15741.0],["2000-05-05",4.3874,4.5449,4.3649,4.4999,15741.0],["2000-05-08",4.6777,4.9499,4.6034,4.7272,17342.0],["2000-05-09",4.7024,5.0489,4.7024,4.9004,34927.0],["2000-05-10",4.9623,5.1232,4.9499,5.0984,20981.0],["2000-05-11",4.9499,5.0489,4.6529,4.6529,32744.0],["2000-05-12",4.6529,4.9004,4.6529,4.7519,17585.0],["2000-05-15",4.7148,4.8509,4.6529,4.8509,14189.0],["2000-05-16",4.7024,4.8509,4.6034,4.7519,12976.0],["2000-05-17",4.6034,4.6529,4.4549,4.5044,14674.0],["2000-05-18",4.5044,4.5539,4.4054,4.4302,48874.0],["2000-05-19",4.4054,4.6529,4.3559,4.5539,17342.0],["2000-05-22",4.5539,4.5539,4.3559,4.5044,19768.0],["2000-05-23",4.3559,4.4549,4.3559,4.4549,22557.0],["2000-05-24",4.3807,4.5292,4.3559,4.3559,39414.0],["2000-05-25",4.3807,4.4797,4.3064,4.3064,18191.0],["2000-05-26",4.3559,4.5044,4.3064,4.4054,16493.0],["2000-05-30",4.3807,4.4054,4.3064,4.3064,16615.0],["2000-05-31",4.3064,4.3559,4.2569,4.3559,50693.0],["2000-06-01",4.3559,4.7519,4.3064,4.5787,24740.0],["2000-06-02",4.5787,4.9252,4.5044,4.7519,18191.0],["2000-06-05",4.8509,5.0489,4.7519,4.9004,41597.0],["2000-06-06",4.8509,5.1479,4.5539,4.7024,40021.0],["2000-06-07",4.9747,4.987,4.7519,4.8509,32138.0],["2000-06-08",4.8757,4.9252,4.8509,4.8509,20132.0],["2000-06-09",4.8509,4.9499,4.8509,4.8757,26074.0],["2000-06-12",4.8757,4.9499,4.8757,4.9375,10915.0],["2000-06-13",4.9375,4.9499,4.9004,4.9252,52148.0],["2000-06-14",4.9004,5.0242,4.9004,5.0242,39414.0],["2000-06-15",5.0737,5.086,4.7024,4.7024,26438.0],["2000-06-16",4.7024,4.7519,4.6777,4.7519,5336.0],["2000-06-19",4.7519,4.7519,4.6529,4.7519,10187.0],["2000-06-20",4.7024,4.8262,4.6529,4.6529,31774.0],["2000-06-21",4.6529,4.6529,4.6529,4.6529,9823.0],["2000-06-22",4.7395,4.8262,4.6529,4.7024,11642.0],["2000-06-23",4.7643,4.7767,4.6529,4.6529,21344.0],["2000-06-26",4.6529,4.8509,4.6529,4.8509,4366.0],["2000-06-27",4.7519,4.7519,4.6034,4.7519,93260.0],["2000-06-28",4.8509,4.8509,4.7519,4.7519,29834.0],["2000-06-29",4.8509,4.8509,4.7519,4.8262,20859.0],["2000-06-30",4.7767,4.8509,4.7767,4.8509,3032.0],["2000-07-03",4.7767,4.8757,4.7767,4.8509,9217.0],["2000-07-05",4.9499,4.9499,4.9004,4.9252,20981.0],["2000-07-06",4.9499,5.1479,4.9004,4.9747,97263.0],["2000-07-07",4.9252,5.0489,4.9252,4.9747,22557.0],["2000-07-10",5.0489,5.1479,5.0489,5.0984,23891.0],["2000-07-11",5.1232,5.1479,5.0984,5.1232,25710.0],["2000-07-12",5.1232,5.1479,5.0984,5.0984,42931.0],["2000-07-13",5.1108,5.1108,5.0489,5.0489,20253.0],["2000-07-14",5.0489,5.1232,5.0489,5.1232,7640.0],["2000-07-17",5.1232,5.1479,5.0489,5.1479,8004.0],["2000-07-18",5.1479,5.1479,5.1232,5.1232,8732.0],["2000-07-19",5.0984,5.1479,5.0984,5.0984,43053.0],["2000-07-20",5.1479,5.1479,5.0489,5.1479,70340.0],["2000-07-21",5.1479,5.1479,5.0489,5.0489,18555.0],["2000-07-24",5.1232,5.1727,5.0984,5.1232,16130.0],["2000-07-25",5.1479,5.1479,5.0984,5.1479,12491.0],["2000-07-26",5.1479,5.3212,5.1479,5.2964,18676.0],["2000-07-27",5.2469,5.2964,5.2469,5.2469,9823.0],["2000-07-28",5.2717,5.2964,5.0489,5.0489,17342.0],["2000-07-31",5.1479,5.2593,5.0489,5.0489,38929.0],["2000-08-01",5.0489,5.1479,4.9747,5.1479,89744.0],["2000-08-02",4.9994,5.1479,4.9994,5.0242,64640.0],["2000-08-03",4.9623,5.0984,4.9623,4.9994,31895.0],["2000-08-04",5.0984,5.0984,5.0984,5.0984,1334.0],["2000-08-07",5.1479,5.2469,5.1479,5.1479,41961.0],["2000-08-08",5.1974,5.1974,5.1232,5.1232,47176.0],["2000-08-09",5.1727,5.1974,5.1232,5.1479,16251.0],["2000-08-10",5.1232,5.1479,5.0984,5.1479,12491.0],["2000-08-11",5.1355,5.2964,5.1232,5.1232,17827.0],["2000-08-14",5.1232,5.1974,5.0984,5.1479,35534.0],["2000-08-15",5.1479,5.1479,5.0984,5.0984,3638.0],["2000-08-16",5.1108,5.3212,5.0984,5.2717,56029.0],["2000-08-17",5.3707,5.3707,5.2717,5.3459,17464.0],["2000-08-18",5.3335,5.5439,5.2964,5.5439,25346.0],["2000-08-21",5.5315,5.5439,5.3892,5.4944,21830.0],["2000-08-22",5.5439,5.5439,5.4944,5.4944,14068.0],["2000-08-23",5.5439,5.5686,5.4944,5.4944,16615.0],["2000-08-24",5.4944,5.5439,5.4696,5.4944,55301.0],["2000-08-25",5.5439,5.5439,5.4449,5.4944,22921.0],["2000-08-28",5.5439,5.5439,5.4696,5.4696,11036.0],["2000-08-29",5.4944,5.5934,5.4944,5.4944,14674.0],["2000-08-30",5.4944,5.4944,5.4944,5.4944,15887.0],["2000-08-31",5.5068,5.5439,5.4944,5.5439,39536.0],["2000-09-01",5.5068,5.5439,5.4449,5.4449,16008.0],["2000-09-05",5.5439,5.5934,5.4449,5.4449,5457.0],["2000-09-06",5.5934,5.5934,5.4449,5.4449,20253.0],["2000-09-07",5.4944,5.5439,5.4202,5.4944,46085.0],["2000-09-08",5.4944,5.5686,5.4202,5.4202,12734.0],["2000-09-11",5.4449,5.6429,5.4449,5.5439,17585.0],["2000-09-12",5.4325,5.4944,5.4202,5.4944,24012.0],["2000-09-13",5.5439,5.5439,5.4449,5.5439,28863.0],["2000-09-14",5.5934,5.6429,5.4449,5.4511,24740.0],["2000-09-15",5.4449,5.5439,5.3459,5.3459,39536.0],["2000-09-18",5.5439,5.5439,5.3459,5.3459,44629.0],["2000-09-19",5.4944,5.5439,5.3954,5.5439,38687.0],["2000-09-20",5.4449,5.5439,5.4449,5.5439,9459.0],["2000-09-21",5.4696,5.5934,5.4696,5.4944,104903.0],["2000-09-22",5.5191,5.5686,5.4944,5.5191,46812.0],["2000-09-25",5.5191,5.5934,5.4944,5.4944,38565.0],["2000-09-26",5.5192,5.6181,5.4944,5.5439,30076.0],["2000-09-27",5.5439,5.5439,5.4944,5.4944,5215.0],["2000-09-28",5.4944,5.5439,5.4944,5.5439,11642.0],["2000-09-29",5.5191,5.5563,5.4449,5.4449,60880.0],["2000-10-02",5.5439,5.5439,5.4449,5.4449,25953.0],["2000-10-03",5.4449,5.4944,5.4449,5.4758,44144.0],["2000-10-04",5.4758,5.5439,5.4696,5.5191,10430.0],["2000-10-05",5.4944,5.5439,5.4449,5.4944,49359.0],["2000-10-06",5.482,5.5191,5.4696,5.4696,14068.0],["2000-10-09",5.482,5.4944,5.4696,5.4944,45357.0],["2000-10-10",5.4696,5.4944,5.4696,5.4696,29349.0],["2000-10-11",5.513,5.513,5.4202,5.4696,2062.0],["2000-10-12",5.4202,5.4449,5.3212,5.3212,42446.0],["2000-10-13",5.5191,5.5191,5.3212,5.3212,24740.0],["2000-10-16",5.3459,5.5439,5.3459,5.3459,30804.0],["2000-10-17",5.5439,5.6924,5.4449,5.4449,16493.0],["2000-10-18",5.3954,5.4944,5.3459,5.3459,36746.0],["2000-10-19",5.3954,5.6429,5.3954,5.5439,48631.0],["2000-10-20",5.5872,5.5934,5.4944,5.5439,22315.0],["2000-10-23",5.4944,5.5439,5.4944,5.5439,22072.0],["2000-10-24",5.4758,5.5191,5.4696,5.5191,26559.0],["2000-10-25",5.4758,5.5439,5.4696,5.4696,5821.0],["2000-10-26",5.4696,5.5191,5.4449,5.4696,60880.0],["2000-10-27",5.4573,5.4944,5.4449,5.4944,27529.0],["2000-10-30",5.4449,5.4696,5.3459,5.3459,42931.0],["2000-10-31",5.4697,5.5439,5.3954,5.5439,10066.0],["2000-11-01",5.5191,5.5191,5.3707,5.4944,20738.0],["2000-11-02",5.5068,5.5439,5.4449,5.5191,20859.0],["2000-11-03",5.5191,5.5439,5.4449,5.5191,7277.0],["2000-11-06",5.5191,5.5191,5.4449,5.4449,1334.0],["2000-11-07",5.5439,5.5439,5.4449,5.4944,29470.0],["2000-11-08",5.5377,5.5377,5.4449,5.4944,42931.0],["2000-11-09",5.4696,5.5191,5.4449,5.4696,44508.0],["2000-11-10",5.4696,5.4696,5.3459,5.3459,32987.0],["2000-11-13",5.2964,5.4449,5.2964,5.3459,15159.0],["2000-11-14",5.4697,5.5439,5.2964,5.2964,8489.0],["2000-11-15",5.2469,5.3954,5.1479,5.1479,148562.0],["2000-11-16",5.1479,5.2717,4.9994,4.9994,36504.0],["2000-11-17",5.0613,5.1232,4.9747,4.9747,20374.0],["2000-11-20",4.9994,4.9994,4.9994,4.9994,17464.0],["2000-11-21",5.1232,5.1479,4.9994,4.9994,21102.0],["2000-11-22",5.0056,5.0056,4.9499,4.9499,25104.0],["2000-11-24",4.9499,4.9499,4.9499,4.9499,0.0],["2000-11-27",4.9499,4.9994,4.9499,4.9994,4851.0],["2000-11-28",4.9499,4.9499,4.9499,4.9499,8853.0],["2000-11-29",4.9561,4.9994,4.9252,4.9252,10308.0],["2000-11-30",4.9375,4.9747,4.9252,4.9499,39536.0],["2000-12-01",4.9747,4.9994,4.9499,4.9499,6791.0],["2000-12-04",4.9499,4.9499,4.9252,4.9252,9702.0],["2000-12-05",5.0984,5.0984,4.9252,4.9994,23649.0],["2000-12-06",5.0489,5.1727,5.0489,5.1727,6670.0],["2000-12-07",5.0984,5.1417,5.0984,5.0984,970.0],["2000-12-08",5.1232,5.2469,5.1232,5.2469,8247.0],["2000-12-11",5.1541,5.2469,5.1541,5.2222,10430.0],["2000-12-12",5.2098,5.2222,5.0984,5.0984,9217.0],["2000-12-13",5.1479,5.1974,5.0984,5.1974,18434.0],["2000-12-14",5.0984,5.1727,5.0984,5.1727,6913.0],["2000-12-15",5.1727,5.1974,5.0984,5.1479,8732.0],["2000-12-18",5.1479,5.1974,5.0984,5.1974,8974.0],["2000-12-19",5.1232,5.1603,5.1232,5.1232,4730.0],["2000-12-20",5.1232,5.1974,5.1232,5.1974,35776.0],["2000-12-21",5.1479,5.2469,5.1479,5.2222,24376.0],["2000-12-22",5.2964,5.4696,5.2964,5.4696,28015.0],["2000-12-26",5.5192,5.6676,5.4449,5.5439,51421.0],["2000-12-27",5.6429,6.0389,5.5439,5.9399,31046.0],["2000-12-28",5.7666,6.0389,5.7172,5.7172,15644.0],["2000-12-29",5.8904,6.1626,5.6676,6.1626,23891.0],["2001-01-02",5.6553,6.0884,5.6429,5.9399,28500.0],["2001-01-03",6.0575,6.0636,5.9399,6.0636,55665.0],["2001-01-04",6.1379,6.2369,5.9646,6.0389,39657.0],["2001-01-05",6.1379,6.1379,5.9894,6.0884,156081.0],["2001-01-08",6.1317,6.1379,6.0636,6.1379,45357.0],["2001-01-09",6.1379,6.1379,6.0389,6.0389,14553.0],["2001-01-10",6.1131,6.1874,6.0389,6.0884,8974.0],["2001-01-11",6.1379,6.1626,6.0389,6.0636,24012.0],["2001-01-12",6.0636,6.0636,6.0636,6.0636,1698.0],["2001-01-16",6.0698,6.1626,5.9646,5.9646,81497.0],["2001-01-17",6.1008,6.2121,5.9399,6.0884,86712.0],["2001-01-18",5.9894,6.2864,5.9894,6.2369,14674.0],["2001-01-19",5.9894,6.3854,5.9894,6.3854,17100.0],["2001-01-22",6.1998,6.4349,6.1998,6.4101,4366.0],["2001-01-23",5.9956,6.4101,5.9956,6.3359,11764.0],["2001-01-24",6.0884,6.4349,5.9894,6.4349,9338.0],["2001-01-25",6.4349,6.4349,6.2369,6.2369,9581.0],["2001-01-26",6.2369,6.4844,6.2369,6.4844,44023.0],["2001-01-29",6.4844,6.5091,6.1874,6.2616,22072.0],["2001-01-30",6.1503,6.4844,6.1503,6.1874,34563.0],["2001-01-31",6.1379,6.2616,6.0389,6.0389,36625.0],["2001-02-01",6.0141,6.1626,6.0141,6.1379,18798.0],["2001-02-02",6.0389,6.1379,5.8904,5.9399,164206.0],["2001-02-05",5.8904,5.8904,5.6429,5.6924,10430.0],["2001-02-06",5.7914,5.9399,5.6924,5.7914,5094.0],["2001-02-07",5.7419,5.8904,5.7419,5.7914,5215.0],["2001-02-08",5.7419,5.9646,5.6429,5.9646,26802.0],["2001-02-09",5.9399,5.9646,5.8409,5.9399,12370.0],["2001-02-12",5.8409,5.9399,5.7233,5.9399,27651.0],["2001-02-13",5.8409,5.9399,5.8409,5.9399,17585.0],["2001-02-14",5.8409,5.9399,5.8409,5.9399,22193.0],["2001-02-15",5.8038,5.9399,5.7914,5.8904,26438.0],["2001-02-16",5.9399,5.9894,5.8409,5.9399,71067.0],["2001-02-20",5.9646,5.9894,5.8409,5.9399,12613.0],["2001-02-21",5.8471,6.0141,5.7914,5.9399,15766.0],["2001-02-22",5.8409,5.9151,5.8409,5.8409,3638.0],["2001-02-23",5.8409,5.8656,5.7914,5.8409,32138.0],["2001-02-26",5.9399,5.9399,5.8656,5.9399,22436.0],["2001-02-27",5.7914,5.9399,5.7914,5.8161,2183.0],["2001-02-28",5.8161,5.8656,5.8161,5.8409,5215.0],["2001-03-01",5.8656,5.9399,5.8656,5.8904,45842.0],["2001-03-02",5.9151,5.9399,5.7914,5.9399,12976.0],["2001-03-05",5.8904,5.9399,5.8409,5.8656,16372.0],["2001-03-06",5.7914,5.9646,5.7914,5.8409,34927.0],["2001-03-07",5.7914,5.9523,5.7914,5.9523,57484.0],["2001-03-08",5.9151,5.9399,5.7914,5.7914,27166.0],["2001-03-09",5.8533,5.8904,5.7419,5.8904,11642.0],["2001-03-12",5.7419,5.7666,5.7171,5.7419,9217.0],["2001-03-13",5.6924,5.8161,5.5934,5.8161,21708.0],["2001-03-14",5.7666,5.7666,5.7172,5.7172,1819.0],["2001-03-15",5.7171,5.7171,5.3459,5.5439,28378.0],["2001-03-16",5.3459,5.3459,5.2469,5.2469,7155.0],["2001-03-19",5.2469,5.3707,5.0984,5.1479,25346.0],["2001-03-20",5.1479,5.2469,5.1479,5.2469,5094.0],["2001-03-21",5.2902,5.3707,5.1479,5.1479,4972.0],["2001-03-22",4.9499,5.1479,3.9847,4.1084,422886.0],["2001-03-23",4.7767,4.8014,4.3807,4.5044,20859.0],["2001-03-26",4.4054,4.6282,4.3559,4.5292,25589.0],["2001-03-27",4.6158,4.6282,4.5044,4.5292,12006.0],["2001-03-28",4.5292,4.6529,4.4549,4.4549,33714.0],["2001-03-29",4.5044,4.5292,4.4549,4.4549,27166.0],["2001-03-30",4.4549,4.5044,4.4549,4.4549,60395.0],["2001-04-02",4.4611,4.4797,4.3064,4.3064,84650.0],["2001-04-03",4.2569,4.4302,4.2569,4.2817,28378.0],["2001-04-04",4.3807,4.5044,4.3064,4.4549,12370.0],["2001-04-05",4.3374,4.4797,4.3374,4.3559,43538.0],["2001-04-06",4.4487,4.4797,4.4054,4.4549,20132.0],["2001-04-09",4.4312,4.4945,4.4034,4.4708,8368.0],["2001-04-10",4.4153,4.4945,4.3559,4.4589,126611.0],["2001-04-11",4.4549,4.4906,4.4153,4.4351,74948.0],["2001-04-12",4.4747,4.4826,4.4589,4.4589,12855.0],["2001-04-16",4.451,4.4826,4.3995,4.4589,60638.0],["2001-04-17",4.4549,4.4826,4.4351,4.4747,135707.0],["2001-04-18",4.4945,4.5024,4.4589,4.4747,44387.0],["2001-04-19",4.4906,4.5222,4.447,4.5183,142741.0],["2001-04-20",4.4945,4.645,4.4945,4.5935,43902.0],["2001-04-23",4.6133,4.6925,4.5737,4.6529,22072.0],["2001-04-24",4.7123,4.7796,4.5816,4.7638,9702.0],["2001-04-25",4.6529,4.7836,4.6133,4.6569,7155.0],["2001-04-26",4.7519,4.7519,4.5064,4.5064,13098.0],["2001-04-27",4.4549,4.8747,4.3757,4.8747,12734.0],["2001-04-30",4.8905,5.1796,4.7123,4.7321,14432.0],["2001-05-01",4.7519,5.2667,4.7519,5.1479,19404.0],["2001-05-02",5.3023,5.3063,5.0014,5.0014,4608.0],["2001-05-03",5.0053,5.0489,4.8747,4.9499,9581.0],["2001-05-04",4.8549,5.0489,4.8549,4.9578,10793.0],["2001-05-07",4.9578,5.3419,4.9578,5.1479,12370.0],["2001-05-08",5.1479,5.239,5.1479,5.1479,11521.0],["2001-05-09",5.1479,5.3459,5.0687,5.2271,20253.0],["2001-05-10",5.3419,5.3459,5.1479,5.3459,6306.0],["2001-05-11",5.1479,5.3855,5.1479,5.3855,13462.0],["2001-05-14",5.1677,5.4449,5.1677,5.4409,40263.0],["2001-05-15",5.437,5.8805,5.3855,5.7261,156566.0],["2001-05-16",5.6825,5.9082,5.6825,5.7815,69369.0],["2001-05-17",5.7815,5.8805,5.7815,5.8647,135100.0],["2001-05-18",5.8805,5.8963,5.8013,5.8567,48874.0],["2001-05-21",5.8805,5.9042,5.73,5.9003,331081.0],["2001-05-22",5.8884,5.9201,5.7736,5.9201,58091.0],["2001-05-23",5.9161,5.9161,5.6389,5.6825,160811.0],["2001-05-24",5.6627,5.8587,5.6453,5.7455,110912.0],["2001-05-25",5.8587,5.9676,5.8239,5.9589,53141.0],["2001-05-29",5.9589,5.9589,5.8718,5.8761,11797.0],["2001-05-30",5.8674,5.8979,5.5799,5.8979,90295.0],["2001-05-31",5.9633,6.0983,5.8761,6.0983,67694.0],["2001-06-01",6.0983,6.0983,5.8936,6.0373,42777.0],["2001-06-04",5.8064,6.0765,5.8064,6.0765,35942.0],["2001-06-05",5.8152,6.0983,5.8152,6.0722,7277.0],["2001-06-06",6.0329,6.0329,5.5538,5.5756,9261.0],["2001-06-07",5.7063,5.7803,5.5582,5.7498,16648.0],["2001-06-08",5.6409,5.7498,5.1182,5.1182,23153.0],["2001-06-11",5.1661,5.532,5.1661,5.532,8710.0],["2001-06-12",5.4231,5.7063,5.4231,5.6845,82908.0],["2001-06-13",5.5582,5.7019,5.4885,5.532,15986.0],["2001-06-14",5.6627,5.6627,5.532,5.532,3969.0],["2001-06-15",5.5974,5.7063,5.532,5.6627,15876.0],["2001-06-18",5.654,5.654,5.5756,5.5756,9812.0],["2001-06-19",5.6627,5.6627,5.5538,5.5756,71773.0],["2001-06-20",5.5712,5.5843,5.1748,5.336,16207.0],["2001-06-21",5.2053,5.6235,5.2053,5.5886,25578.0],["2001-06-22",5.5974,5.7063,5.5538,5.6409,17861.0],["2001-06-25",5.6409,5.6627,5.6409,5.654,48510.0],["2001-06-26",5.6453,5.6627,5.3142,5.5756,23042.0],["2001-06-27",5.5756,5.6627,5.336,5.3796,40131.0],["2001-06-28",5.4798,5.6627,5.336,5.6496,53141.0],["2001-06-29",5.6235,5.7672,5.2707,5.5582,478706.0],["2001-07-02",5.6627,5.6627,4.8394,5.3447,78608.0],["2001-07-03",5.3708,5.5756,5.3708,5.5712,21609.0],["2001-07-05",5.1705,5.7063,5.1661,5.5364,56007.0],["2001-07-06",5.7019,5.7019,5.4231,5.4275,8600.0],["2001-07-09",5.4144,5.7063,5.4013,5.7063,23814.0],["2001-07-10",5.7019,5.7063,5.5538,5.6845,27232.0],["2001-07-11",5.6627,5.6671,5.5974,5.6627,11025.0],["2001-07-12",5.6496,5.7063,5.5582,5.7063,14443.0],["2001-07-13",5.6627,5.7237,5.5843,5.7063,40352.0],["2001-07-16",5.7063,5.7237,5.5538,5.7063,38698.0],["2001-07-17",5.7063,5.7237,5.6409,5.7063,33516.0],["2001-07-18",5.5974,5.7063,5.5538,5.5538,16207.0],["2001-07-19",5.6366,5.6975,5.5538,5.5538,9261.0],["2001-07-20",5.6017,5.6583,5.5538,5.5974,18302.0],["2001-07-23",5.5582,5.6845,5.5582,5.6409,44210.0],["2001-07-24",5.6453,5.6714,5.5756,5.6191,38036.0],["2001-07-25",5.654,5.654,5.6191,5.6191,46195.0],["2001-07-26",5.6191,5.6322,5.5538,5.6104,56669.0],["2001-07-27",5.6191,5.6409,5.5756,5.6191,173644.0],["2001-07-30",5.6191,5.6409,5.5886,5.6061,57110.0],["2001-07-31",5.6235,5.7542,5.5669,5.6409,113999.0],["2001-08-01",5.6932,5.7716,5.6278,5.7542,57220.0],["2001-08-02",5.7498,5.7498,5.6409,5.6671,71111.0],["2001-08-03",5.6975,5.7455,5.6409,5.6409,9261.0],["2001-08-06",5.6453,5.7106,5.593,5.6496,34288.0],["2001-08-07",5.6627,5.6975,5.654,5.6583,2756.0],["2001-08-08",5.6932,5.7019,5.6409,5.7019,14333.0],["2001-08-09",5.6975,5.728,5.6758,5.6888,82577.0],["2001-08-10",5.6671,5.7063,5.6627,5.6801,83570.0],["2001-08-13",5.6932,5.8718,5.6845,5.8195,49282.0],["2001-08-14",5.8456,5.8805,5.8456,5.8805,68024.0],["2001-08-15",5.8805,5.9458,5.8631,5.9415,22712.0],["2001-08-16",5.9241,5.9981,5.8631,5.9894,17309.0],["2001-08-17",5.8631,6.0112,5.8631,5.985,27563.0],["2001-08-20",5.9894,6.0765,5.9023,6.0765,23263.0],["2001-08-21",6.0765,6.1114,6.0678,6.0809,27342.0],["2001-08-22",6.1157,6.1375,6.0765,6.1375,85334.0],["2001-08-23",6.1636,6.303,6.1201,6.2072,51266.0],["2001-08-24",6.1985,6.2072,6.0765,6.0983,9592.0],["2001-08-27",6.0765,6.1767,6.0068,6.0765,24365.0],["2001-08-28",6.1462,6.1854,5.9894,5.9937,26570.0],["2001-08-29",5.9545,6.1506,5.9241,6.0199,133513.0],["2001-08-30",6.0983,6.0983,6.0155,6.0199,14002.0],["2001-08-31",6.0939,6.0939,6.0155,6.0329,7277.0],["2001-09-04",6.0199,6.1157,5.9894,5.9894,27122.0],["2001-09-05",6.0155,6.1375,6.0112,6.1026,46746.0],["2001-09-06",6.0373,6.1201,5.8631,5.9502,18412.0],["2001-09-07",6.0983,6.1201,5.8369,6.0068,26240.0],["2001-09-10",6.0765,6.1244,5.8761,6.0155,138915.0],["2001-09-17",6.0112,6.1418,5.6627,6.1418,50274.0],["2001-09-18",6.1418,6.2028,6.0591,6.1506,75080.0],["2001-09-19",6.1462,6.1462,5.6191,6.0852,85113.0],["2001-09-20",6.0722,6.1419,5.7934,5.7934,312779.0],["2001-09-21",5.3316,5.8936,5.3142,5.8718,66701.0],["2001-09-24",5.6758,5.9589,5.6758,5.8805,508804.0],["2001-09-25",5.7542,5.9241,5.6714,5.8587,135056.0],["2001-09-26",5.7629,5.9023,5.6758,5.9023,42667.0],["2001-09-27",5.7411,6.0112,5.6801,5.8152,28114.0],["2001-09-28",5.8152,6.0983,5.7934,5.9676,46746.0],["2001-10-01",5.8674,6.168,5.6758,6.168,101761.0],["2001-10-02",5.728,5.8587,5.7063,5.8369,13340.0],["2001-10-03",5.7542,6.046,5.7542,5.8849,124583.0],["2001-10-04",6.0765,6.1593,5.8805,6.0286,57220.0],["2001-10-05",5.8805,5.9676,5.8805,5.8849,7718.0],["2001-10-08",5.8848,5.985,5.8805,5.985,7828.0],["2001-10-09",5.9328,5.9894,5.6409,5.9328,177503.0],["2001-10-10",5.9589,5.9894,5.6888,5.7063,91508.0],["2001-10-11",5.6845,5.6845,5.4013,5.4667,73537.0],["2001-10-12",5.4536,5.4623,5.3796,5.4405,5623.0],["2001-10-15",5.4405,5.5712,5.3534,5.5712,69899.0],["2001-10-16",5.3796,5.6148,5.3796,5.5146,10033.0],["2001-10-17",5.6322,5.654,5.2707,5.5886,12679.0],["2001-10-18",5.6148,5.6758,5.3752,5.4449,20617.0],["2001-10-19",5.5059,5.5059,5.3404,5.4362,24255.0],["2001-10-22",5.4362,5.5669,5.1748,5.2663,29216.0],["2001-10-23",5.2663,5.3796,5.1705,5.2707,16648.0],["2001-10-24",5.2968,5.3012,5.0877,5.2271,22050.0],["2001-10-25",5.2445,5.2489,4.9396,5.1226,11025.0],["2001-10-26",5.0877,5.2576,5.0877,5.2576,20286.0],["2001-10-29",5.2053,5.2053,4.957,4.9658,19735.0],["2001-10-30",4.9701,5.0964,4.9004,5.0093,26570.0],["2001-10-31",4.944,5.3099,4.944,5.2271,28004.0],["2001-11-01",5.336,5.336,5.14,5.2489,21940.0],["2001-11-02",5.3142,5.8805,5.3142,5.776,146633.0],["2001-11-05",5.8674,5.9284,5.7063,5.8152,77175.0],["2001-11-06",5.6671,5.8805,5.5843,5.8587,22601.0],["2001-11-07",5.8544,6.0939,5.8369,6.0504,99335.0],["2001-11-08",6.046,6.0983,5.8369,5.8369,34398.0],["2001-11-09",5.9894,6.0417,5.8413,6.0286,20396.0],["2001-11-12",5.8848,6.0852,5.8805,6.0634,18302.0],["2001-11-13",5.9676,6.1636,5.9676,6.1114,60638.0],["2001-11-14",6.0765,6.3161,5.9937,6.0025,125465.0],["2001-11-15",6.0722,6.0765,5.9545,6.0504,11135.0],["2001-11-16",5.9545,5.9589,5.6932,5.8805,6836.0],["2001-11-19",5.8369,5.8587,5.6496,5.7455,9812.0],["2001-11-20",5.7063,5.789,5.6627,5.6627,3197.0],["2001-11-21",5.6627,5.985,5.6627,5.985,16868.0],["2001-11-23",5.8805,5.972,5.7324,5.8979,4410.0],["2001-11-26",5.8805,5.8805,5.8108,5.8805,2646.0],["2001-11-27",5.8195,6.0983,5.8195,6.0939,5623.0],["2001-11-28",6.0939,6.0983,5.8456,6.0983,11907.0],["2001-11-29",5.9937,6.0939,5.8108,6.0939,15766.0],["2001-11-30",6.0896,6.0896,5.9328,5.9763,4079.0],["2001-12-03",5.8108,6.0112,5.8108,5.8805,23704.0],["2001-12-04",5.8805,5.9894,5.7716,5.9894,5623.0],["2001-12-05",5.8805,6.0329,5.7759,6.0242,11687.0],["2001-12-06",5.7934,5.9676,5.7934,5.9241,2977.0],["2001-12-07",5.9241,6.0329,5.8021,6.0329,7387.0],["2001-12-10",5.7977,6.0155,5.7977,5.8021,3308.0],["2001-12-11",5.8413,5.8805,5.8021,5.8021,6615.0],["2001-12-12",5.8369,5.8892,5.8369,5.8805,8930.0],["2001-12-13",5.8805,6.0112,5.7934,5.7934,10694.0],["2001-12-14",5.9371,5.9371,5.7324,5.8936,7497.0],["2001-12-17",5.9241,6.0983,5.8936,6.0983,32744.0],["2001-12-18",6.0722,6.2028,5.9633,6.0286,30760.0],["2001-12-19",6.1636,6.1723,6.0199,6.046,18412.0],["2001-12-20",6.0983,6.1811,6.0329,6.0329,11246.0],["2001-12-21",6.1418,6.1418,6.0112,6.0329,104517.0],["2001-12-24",6.1201,6.1201,5.9894,6.0417,9923.0],["2001-12-26",6.0983,6.1331,5.9458,6.0112,20948.0],["2001-12-27",5.9676,6.2072,5.9676,6.1854,39580.0],["2001-12-28",6.1854,6.2028,6.0983,6.0983,5954.0],["2001-12-31",6.0547,6.1244,5.6845,5.6845,42667.0],["2002-01-02",5.8674,5.9415,5.7585,5.7977,11356.0],["2002-01-03",5.8674,5.8805,5.7803,5.8369,9702.0],["2002-01-04",5.7977,6.0112,5.7977,5.8195,9702.0],["2002-01-07",5.8761,5.8805,5.7585,5.8369,33406.0],["2002-01-08",5.8239,5.9676,5.7716,5.9676,7056.0],["2002-01-09",5.9676,5.9894,5.8587,5.8587,8048.0],["2002-01-10",5.8587,5.9415,5.8587,5.8587,9041.0],["2002-01-11",5.8631,5.9066,5.8587,5.8587,14553.0],["2002-01-14",5.9458,5.9763,5.8587,5.9502,8820.0],["2002-01-15",5.8631,5.9458,5.8587,5.8587,5292.0],["2002-01-16",5.7934,6.0068,5.7934,5.8631,10584.0],["2002-01-17",5.9415,5.9894,5.8587,5.9894,6064.0],["2002-01-18",5.8587,5.8805,5.8152,5.8152,27011.0],["2002-01-22",5.8152,5.8587,5.8152,5.8587,14663.0],["2002-01-23",5.8152,5.8805,5.8152,5.8805,16868.0],["2002-01-24",5.9894,6.0591,5.7019,5.728,76183.0],["2002-01-25",5.728,5.789,5.1182,5.4013,110691.0],["2002-01-28",5.3752,5.3796,5.2271,5.2924,51156.0],["2002-01-29",5.2053,5.2707,5.1356,5.1618,26681.0],["2002-01-30",5.2271,5.3142,5.14,5.1835,29106.0],["2002-01-31",5.2489,5.2924,5.1879,5.1879,12679.0],["2002-02-01",5.3099,5.3099,5.2053,5.2053,19625.0],["2002-02-04",5.1923,5.2576,4.7915,5.0137,14112.0],["2002-02-05",5.275,5.275,4.9004,5.1792,19955.0],["2002-02-06",5.1792,5.1835,4.9657,5.1182,23924.0],["2002-02-07",5.2227,5.2271,4.9657,5.14,12017.0],["2002-02-08",5.0311,5.2271,5.0311,5.2271,7497.0],["2002-02-11",5.2271,5.4405,5.2271,5.4405,5954.0],["2002-02-12",5.4449,5.4449,5.2053,5.3142,12348.0],["2002-02-13",5.2924,5.2924,5.0746,5.2707,12017.0],["2002-02-14",5.2924,5.336,5.1661,5.1835,23594.0],["2002-02-15",5.1835,5.3796,5.1835,5.2271,18081.0],["2002-02-19",5.1835,5.336,5.1618,5.1618,9482.0],["2002-02-20",5.2271,5.336,5.1618,5.336,15876.0],["2002-02-21",5.336,5.4101,5.1182,5.1182,14774.0],["2002-02-22",5.14,5.2271,5.1182,5.2271,5843.0],["2002-02-25",5.201,5.2315,5.1923,5.2271,5623.0],["2002-02-26",5.2315,5.336,5.1879,5.2532,15545.0],["2002-02-27",5.3491,5.3491,5.2271,5.2271,3638.0],["2002-02-28",5.2358,5.2707,5.2271,5.2271,6284.0],["2002-03-01",5.2315,5.3491,5.2271,5.2271,11246.0],["2002-03-04",5.2271,5.3491,5.1835,5.1835,10805.0],["2002-03-05",5.2271,5.4667,5.1531,5.1879,24365.0],["2002-03-06",5.2228,5.4188,5.1923,5.2271,37485.0],["2002-03-07",5.214,5.2707,5.1835,5.1835,13340.0],["2002-03-08",5.2271,5.2707,5.1618,5.262,170336.0],["2002-03-11",5.2576,5.2576,5.1835,5.2489,280366.0],["2002-03-12",5.3316,5.4275,5.3142,5.336,13230.0],["2002-03-13",5.397,5.4013,5.2271,5.3142,36493.0],["2002-03-14",5.3142,5.397,5.2271,5.2707,52920.0],["2002-03-15",5.2315,5.2663,5.2315,5.2315,32414.0],["2002-03-18",5.2707,5.3926,5.2663,5.3926,13561.0],["2002-03-19",5.2924,5.4013,5.2924,5.4013,12017.0],["2002-03-20",5.3578,5.5756,5.3578,5.5538,14112.0],["2002-03-21",5.5538,5.7934,5.4449,5.7934,9041.0],["2002-03-22",5.8108,5.8239,5.6714,5.715,14112.0],["2002-03-25",5.7237,5.7542,5.6932,5.6975,2977.0],["2002-03-26",5.6932,5.8239,5.6932,5.7585,7607.0],["2002-03-27",5.7542,5.8326,5.7193,5.7716,32193.0],["2002-03-28",5.7498,5.8674,5.7367,5.7934,41013.0],["2002-04-01",5.8761,5.8761,5.7106,5.7803,20396.0],["2002-04-02",5.728,5.7934,5.728,5.7629,4851.0],["2002-04-03",5.8108,5.8108,5.6627,5.6627,17861.0],["2002-04-04",5.7934,5.7934,5.7324,5.7585,12128.0],["2002-04-05",5.776,5.776,5.6017,5.6017,11797.0],["2002-04-08",5.5756,5.6627,5.5756,5.6627,13230.0],["2002-04-09",5.6627,5.6627,5.5974,5.6627,16758.0],["2002-04-10",5.6627,5.6627,5.593,5.6583,16758.0],["2002-04-11",5.6583,5.6627,5.6235,5.6235,21940.0],["2002-04-12",5.6302,5.8315,5.5342,5.7172,67095.0],["2002-04-15",5.7812,5.7812,5.6028,5.6028,8820.0],["2002-04-16",5.6485,5.74,5.6074,5.7172,66675.0],["2002-04-17",5.6485,5.7629,5.4427,5.5068,8190.0],["2002-04-18",5.7171,5.7171,5.3512,5.3512,58380.0],["2002-04-19",5.7034,5.7034,5.2598,5.2872,171780.0],["2002-04-22",5.3192,5.3375,5.1454,5.2278,31920.0],["2002-04-23",5.3878,5.3924,5.2369,5.3924,14595.0],["2002-04-24",5.2186,5.4885,5.2186,5.4381,17430.0],["2002-04-25",5.214,5.5845,5.214,5.5845,6615.0],["2002-04-26",5.5113,5.5799,5.3741,5.3741,21840.0],["2002-04-29",5.3741,5.5205,5.3512,5.4885,6195.0],["2002-04-30",5.5433,5.6074,5.4564,5.6028,36645.0],["2002-05-01",5.5799,5.5799,5.4199,5.4656,55020.0],["2002-05-02",5.4199,5.4427,5.3741,5.4199,57750.0],["2002-05-03",5.397,5.4885,5.397,5.4473,12705.0],["2002-05-06",5.4427,5.5205,5.4427,5.4976,78435.0],["2002-05-07",5.4885,5.5845,5.4885,5.5113,11865.0],["2002-05-08",5.4885,5.6851,5.4885,5.6851,15435.0],["2002-05-09",5.6028,5.6028,5.5159,5.525,80955.0],["2002-05-10",5.4656,5.5708,5.3604,5.3878,17745.0],["2002-05-13",5.4473,5.6028,5.4473,5.6028,9555.0],["2002-05-14",5.5982,5.6074,5.5342,5.5525,21840.0],["2002-05-15",5.5068,5.5159,5.2598,5.3055,111405.0],["2002-05-16",5.2826,5.5159,5.2826,5.5022,82950.0],["2002-05-17",5.4153,5.5068,5.3284,5.4473,11760.0],["2002-05-20",5.3284,5.365,5.3055,5.3192,58170.0],["2002-05-21",5.333,5.3512,5.2598,5.3055,47145.0],["2002-05-22",5.3512,5.3512,5.2643,5.3421,21630.0],["2002-05-23",5.3695,5.4473,5.2643,5.4473,26355.0],["2002-05-24",5.2643,5.4656,5.2552,5.2643,19425.0],["2002-05-28",5.2643,5.4473,5.2369,5.4473,61215.0],["2002-05-29",5.2872,5.3147,5.2598,5.2643,33075.0],["2002-05-30",5.2598,5.2872,5.0814,5.2506,40320.0],["2002-05-31",5.2781,5.429,5.1912,5.2369,55440.0],["2002-06-03",5.1546,5.1546,5.0768,5.0768,53130.0],["2002-06-04",5.0768,5.1271,5.0631,5.1226,13125.0],["2002-06-05",5.0768,5.1592,5.0768,5.0997,28455.0],["2002-06-06",5.0677,5.1226,5.0677,5.086,25305.0],["2002-06-07",5.0402,5.1912,5.0219,5.1912,14805.0],["2002-06-10",5.2506,5.2598,5.1454,5.1912,26250.0],["2002-06-11",5.1912,5.3055,5.1226,5.1454,16590.0],["2002-06-12",5.0997,5.3284,5.0219,5.2598,17325.0],["2002-06-13",5.1226,5.2003,5.0905,5.0997,28140.0],["2002-06-14",5.0951,5.3147,5.0128,5.3009,37275.0],["2002-06-17",5.1043,5.3055,5.0997,5.1592,31080.0],["2002-06-18",5.1454,5.2598,5.1454,5.1912,23520.0],["2002-06-19",5.1317,5.2369,5.1317,5.214,78855.0],["2002-06-20",5.1912,5.3375,5.1912,5.2598,47565.0],["2002-06-21",5.2689,5.4153,5.2598,5.3558,49140.0],["2002-06-24",5.2918,5.4656,5.2872,5.4656,75705.0],["2002-06-25",5.4885,5.6257,5.3695,5.4244,31710.0],["2002-06-26",5.2643,5.8544,5.2643,5.8544,41265.0],["2002-06-27",5.7857,5.9458,5.6851,5.9458,32655.0],["2002-06-28",5.9458,5.9458,5.7858,5.9047,64260.0],["2002-07-01",5.8315,5.9458,5.7309,5.9458,44625.0],["2002-07-02",5.9458,6.1745,5.8086,6.083,131460.0],["2002-07-03",6.083,6.083,5.9458,5.9916,83055.0],["2002-07-05",5.9458,6.1745,5.9047,6.1471,29715.0],["2002-07-08",6.0053,6.1151,5.8361,5.8544,210210.0],["2002-07-09",5.8589,5.9458,5.8452,5.9458,42525.0],["2002-07-10",5.9047,6.0373,5.8544,6.0053,60795.0],["2002-07-11",5.8864,5.9458,5.8361,5.8544,40530.0],["2002-07-12",5.8406,5.8864,5.8086,5.8132,29925.0],["2002-07-15",5.8086,5.8086,5.6714,5.6806,51555.0],["2002-07-16",5.6714,5.6714,5.4427,5.5022,10920.0],["2002-07-17",5.5113,5.6119,5.4793,5.5799,36015.0],["2002-07-18",5.5205,5.5982,5.5022,5.5342,26985.0],["2002-07-19",5.5433,5.5571,5.4199,5.4885,38115.0],["2002-07-22",5.4427,5.5754,5.2506,5.3512,67095.0],["2002-07-23",5.3238,5.3421,5.0219,5.1912,65520.0],["2002-07-24",5.0357,5.7263,4.9396,5.6851,54810.0],["2002-07-25",5.5799,5.6485,5.1683,5.2826,21840.0],["2002-07-26",5.5754,5.5754,5.3055,5.5754,10710.0],["2002-07-29",5.4885,5.6028,5.4061,5.5068,28770.0],["2002-07-30",5.3741,5.4885,5.2826,5.4885,17010.0],["2002-07-31",5.5342,5.5525,5.4885,5.5342,25410.0],["2002-08-01",5.5342,5.5479,5.1226,5.2643,18270.0],["2002-08-02",5.1592,5.4427,5.15,5.15,20895.0],["2002-08-05",5.1774,5.3695,5.1592,5.1774,18165.0],["2002-08-06",5.1957,5.4885,5.1957,5.4427,20370.0],["2002-08-07",5.4473,5.4656,5.2461,5.365,7140.0],["2002-08-08",5.2643,5.4885,5.2643,5.4885,17850.0],["2002-08-09",5.4839,5.5571,5.4381,5.4702,8925.0],["2002-08-12",5.5022,5.5342,5.3787,5.5342,18375.0],["2002-08-13",5.5571,5.8544,5.4747,5.8223,35700.0],["2002-08-14",5.6028,5.9458,5.6028,5.9413,32340.0],["2002-08-15",5.923,5.9458,5.4885,5.5433,40635.0],["2002-08-16",5.5937,5.7171,5.4885,5.708,28770.0],["2002-08-19",5.6897,5.7171,5.5022,5.6531,15750.0],["2002-08-20",5.5525,5.5937,5.4976,5.5616,13860.0],["2002-08-21",5.5571,5.5891,5.4885,5.5799,37590.0],["2002-08-22",5.4885,5.6485,5.4885,5.6257,14175.0],["2002-08-23",5.5571,5.5616,5.4885,5.5113,34860.0],["2002-08-26",5.5937,5.6257,5.5113,5.6211,7980.0],["2002-08-27",5.5159,5.6165,5.4885,5.4976,43050.0],["2002-08-28",5.6211,5.6211,5.365,5.3741,42105.0],["2002-08-29",5.397,5.4564,5.3512,5.3924,111195.0],["2002-08-30",5.397,5.4885,5.1683,5.2598,33075.0],["2002-09-03",5.3512,5.3512,5.1317,5.1683,19425.0],["2002-09-04",5.2186,5.4702,5.1317,5.3558,11655.0],["2002-09-05",5.2552,5.3467,5.1774,5.1912,19530.0],["2002-09-06",5.1957,5.4199,5.1912,5.3284,19740.0],["2002-09-09",5.3284,5.3787,5.1454,5.1454,25830.0],["2002-09-10",5.1409,5.2598,5.1363,5.182,17115.0],["2002-09-11",5.0997,5.2918,5.0997,5.1957,29505.0],["2002-09-12",5.2095,5.2095,5.0905,5.1912,33600.0],["2002-09-13",5.2323,5.3055,5.1592,5.2735,15855.0],["2002-09-16",5.2506,5.3009,5.1317,5.3009,4200.0],["2002-09-17",5.3055,5.3055,5.15,5.1912,20160.0],["2002-09-18",5.2095,5.3009,5.0768,5.2781,19530.0],["2002-09-19",5.1271,5.2643,5.1226,5.1454,12180.0],["2002-09-20",5.2598,5.2598,5.1226,5.214,61005.0],["2002-09-23",5.2095,5.2095,5.054,5.1043,6930.0],["2002-09-24",5.0402,5.1592,5.0357,5.0585,38220.0],["2002-09-25",5.0585,5.1271,5.054,5.1226,69090.0],["2002-09-26",5.1043,5.214,5.1043,5.1226,19110.0],["2002-09-27",5.118,5.2095,5.0585,5.0997,20790.0],["2002-09-30",5.0723,5.1226,5.0311,5.0631,55860.0],["2002-10-01",5.0357,5.2826,5.0311,5.1957,142485.0],["2002-10-02",5.2598,5.3695,5.214,5.2735,63000.0],["2002-10-03",5.2735,5.2735,5.0311,5.1409,17115.0],["2002-10-04",5.1409,5.5571,5.0768,5.1957,82320.0],["2002-10-07",5.0677,5.2049,4.9899,5.0082,25515.0],["2002-10-08",4.9854,5.1317,4.9854,5.0723,46095.0],["2002-10-09",5.0723,5.0768,4.9396,4.9442,71820.0],["2002-10-10",4.9671,5.2461,4.9213,5.2461,94395.0],["2002-10-11",5.15,5.2598,5.0357,5.118,15855.0],["2002-10-14",5.0677,5.2323,5.0677,5.214,19005.0],["2002-10-15",5.1454,5.2552,5.0814,5.2506,20265.0],["2002-10-16",5.0814,5.2598,5.0814,5.2049,11655.0],["2002-10-17",5.2095,5.2095,5.0768,5.15,25095.0],["2002-10-18",5.1683,5.2598,5.15,5.15,53025.0],["2002-10-21",5.1912,5.2369,5.1683,5.214,57435.0],["2002-10-22",5.1683,5.3284,5.1683,5.2598,64890.0],["2002-10-23",5.2598,5.3238,5.0951,5.1317,29715.0],["2002-10-24",5.182,5.2049,5.1226,5.1683,141435.0],["2002-10-25",5.15,5.4427,5.15,5.4336,43155.0],["2002-10-28",5.4336,5.4976,5.2232,5.4656,63840.0],["2002-10-29",5.4702,5.5982,5.4427,5.5937,95025.0],["2002-10-30",5.5342,5.612,5.4839,5.6028,12915.0],["2002-10-31",5.5799,5.6257,5.4656,5.4656,36120.0],["2002-11-01",5.4656,5.6028,5.4656,5.6028,24255.0],["2002-11-04",5.6257,5.7171,5.5342,5.6394,34335.0],["2002-11-05",5.6394,5.7171,5.6394,5.7126,13125.0],["2002-11-06",5.7034,5.8269,5.6485,5.8269,56805.0],["2002-11-07",5.6485,5.7766,5.6257,5.74,16800.0],["2002-11-08",5.7812,5.8772,5.7446,5.7629,16065.0],["2002-11-11",5.8086,5.8406,5.7675,5.7995,8400.0],["2002-11-12",5.8178,6.0236,5.8086,5.955,34440.0],["2002-11-13",5.8361,6.0373,5.8361,5.9733,25830.0],["2002-11-14",5.8681,6.0373,5.8681,5.9824,41055.0],["2002-11-15",6.0373,6.0556,5.9138,6.0327,14910.0],["2002-11-18",5.9001,6.0099,5.9001,5.9001,18585.0],["2002-11-19",5.9458,6.0144,5.9458,6.0053,29715.0],["2002-11-20",6.0282,6.0968,5.9641,6.0968,10395.0],["2002-11-21",5.9916,6.1013,5.9001,5.9504,40005.0],["2002-11-22",6.0556,6.1196,5.9733,6.1196,16065.0],["2002-11-25",6.1288,6.1288,6.0373,6.1013,95235.0],["2002-11-26",5.8544,6.083,5.8544,6.0602,52605.0],["2002-11-27",6.0602,6.1288,5.9413,6.1288,11550.0],["2002-11-29",6.1288,6.1471,5.9687,6.1425,7140.0],["2002-12-02",5.9733,6.1471,5.9733,6.1471,26040.0],["2002-12-03",6.0785,6.1288,5.9916,6.0007,31290.0],["2002-12-04",6.0693,6.1105,5.9916,6.0373,12180.0],["2002-12-05",6.0647,6.083,6.0144,6.0465,10185.0],["2002-12-06",6.1105,6.1242,5.9458,6.0876,29400.0],["2002-12-09",6.0739,6.0876,5.9458,6.0099,19950.0],["2002-12-10",5.9687,6.1745,5.9458,6.0327,26145.0],["2002-12-11",6.1196,6.1196,5.9733,6.1013,5355.0],["2002-12-12",6.0785,6.083,5.9458,6.0007,47355.0],["2002-12-13",5.9687,6.051,5.9458,5.9504,19635.0],["2002-12-16",5.955,6.1242,5.9367,6.1013,22680.0],["2002-12-17",6.0099,6.0922,5.9961,6.051,19845.0],["2002-12-18",6.0236,6.1745,6.019,6.0602,53445.0],["2002-12-19",6.0556,6.1105,5.9961,6.0419,28140.0],["2002-12-20",5.9961,6.2157,5.8772,6.0053,52605.0],["2002-12-23",5.8772,6.1471,5.8772,6.1334,23100.0],["2002-12-24",6.0099,6.051,5.9687,6.0373,11550.0],["2002-12-26",6.0053,6.0053,5.8772,5.8864,5040.0],["2002-12-27",5.8772,6.0327,5.8772,5.8772,14595.0],["2002-12-30",6.0282,6.0282,5.74,5.74,40740.0],["2002-12-31",5.8818,6.0144,5.7675,5.7675,26355.0],["2003-01-02",5.772,5.9275,5.7675,5.9047,12600.0],["2003-01-03",5.9413,6.0373,5.7675,6.0053,12285.0],["2003-01-06",6.0556,6.0602,5.9413,5.9733,16800.0],["2003-01-07",5.8544,6.051,5.7675,5.8589,24255.0],["2003-01-08",5.923,6.0144,5.8132,5.955,17430.0],["2003-01-09",5.9687,6.0282,5.8544,5.9824,11550.0],["2003-01-10",5.987,6.0327,5.9458,6.0327,7350.0],["2003-01-13",5.9596,6.0602,5.9596,5.9687,20580.0],["2003-01-14",5.9733,6.0647,5.9458,6.0556,16590.0],["2003-01-15",5.9504,6.019,5.9458,5.955,19215.0],["2003-01-16",5.923,6.0647,5.923,6.0007,19320.0],["2003-01-17",6.0327,6.0373,5.8544,5.8544,31185.0],["2003-01-21",5.8086,5.9687,5.8086,5.9413,5880.0],["2003-01-22",5.772,5.9413,5.7675,5.8589,23835.0],["2003-01-23",5.9916,5.9916,5.7858,5.8681,6825.0],["2003-01-24",5.7492,6.0327,5.7492,5.9458,29505.0],["2003-01-27",5.9504,5.9595,5.8772,5.9458,10920.0],["2003-01-28",5.9458,6.0282,5.923,6.019,109935.0],["2003-01-29",5.9458,6.0144,5.9458,5.9916,19845.0],["2003-01-30",6.0007,6.0144,5.9458,5.9687,11130.0],["2003-01-31",5.9733,6.0144,5.9458,5.9687,13230.0],["2003-02-03",5.9504,6.083,5.9504,6.083,51765.0],["2003-02-04",6.083,6.3163,6.0647,6.2248,130830.0],["2003-02-05",6.2294,6.2843,6.1425,6.1974,46410.0],["2003-02-06",6.1288,6.1745,6.0739,6.0785,18900.0],["2003-02-07",6.0876,6.1517,5.9916,5.9916,11445.0],["2003-02-10",5.9595,6.0327,5.9275,6.0327,45150.0],["2003-02-11",6.0785,6.1699,5.9458,5.9458,23520.0],["2003-02-12",5.9596,6.083,5.955,6.0099,13020.0],["2003-02-13",6.0144,6.083,5.9001,6.083,63525.0],["2003-02-14",6.1105,6.1105,5.9916,6.0282,29925.0],["2003-02-18",5.9458,6.1745,5.9458,6.1196,19215.0],["2003-02-19",6.0419,6.1745,6.0419,6.1699,6825.0],["2003-02-20",5.9687,6.1516,5.9687,6.1334,13440.0],["2003-02-21",6.0739,6.1516,6.0739,6.1288,49035.0],["2003-02-24",6.0602,6.1288,6.0236,6.0236,9345.0],["2003-02-25",6.0647,6.0693,6.0327,6.0602,7770.0],["2003-02-26",6.0144,6.5175,6.0144,6.3666,57015.0],["2003-02-27",6.2706,6.3163,6.1516,6.1882,52605.0],["2003-02-28",6.1059,6.2431,5.9458,5.9458,138180.0],["2003-03-03",6.0373,6.0373,5.9458,5.9458,26565.0],["2003-03-04",5.9596,5.9687,5.9458,5.9596,91560.0],["2003-03-05",5.9458,6.0282,5.9367,6.0099,55230.0],["2003-03-06",5.9733,6.1196,5.9733,6.083,70560.0],["2003-03-07",6.0144,6.1196,6.0144,6.083,23730.0],["2003-03-10",6.0144,6.0876,6.0007,6.083,12285.0],["2003-03-11",5.9504,6.0739,5.9458,6.0648,10185.0],["2003-03-12",6.0007,6.1196,5.9687,6.1196,17010.0],["2003-03-13",6.1059,6.1745,5.987,6.1699,27615.0],["2003-03-14",6.2203,6.2797,6.1608,6.2431,31815.0],["2003-03-17",6.2523,6.5541,6.1151,6.5267,66465.0],["2003-03-18",6.513,6.513,6.4123,6.4718,30555.0],["2003-03-19",6.4718,6.5267,6.3666,6.513,37695.0],["2003-03-20",6.4855,6.609,6.3254,6.4215,46305.0],["2003-03-21",6.4169,6.4169,6.2797,6.4032,32025.0],["2003-03-24",6.1699,6.3483,5.8544,6.2614,43890.0],["2003-03-25",6.1974,6.3986,6.0876,6.3392,47670.0],["2003-03-26",6.3392,6.3392,6.0739,6.1882,26145.0],["2003-03-27",6.1379,6.4032,6.1379,6.4032,35175.0],["2003-03-28",6.3437,6.4032,6.3437,6.3986,30450.0],["2003-03-31",6.3072,6.4032,6.2751,6.2889,17325.0],["2003-04-01",6.2248,6.4398,6.2203,6.4352,16485.0],["2003-04-02",6.4627,6.8057,6.4627,6.7417,33495.0],["2003-04-03",6.7325,6.8148,6.609,6.609,21735.0],["2003-04-04",6.5221,6.7371,6.3575,6.5679,23310.0],["2003-04-07",6.4032,6.9292,6.3346,6.4535,72660.0],["2003-04-08",6.4764,6.8286,6.4764,6.7737,60060.0],["2003-04-09",6.8057,6.8148,6.7188,6.7234,61950.0],["2003-04-10",6.6776,6.8286,6.6776,6.7005,12810.0],["2003-04-11",6.8148,6.8148,6.6319,6.6319,21105.0],["2003-04-14",6.7691,6.7691,6.6319,6.7691,19950.0],["2003-04-15",6.7325,6.7691,6.5999,6.6593,37905.0],["2003-04-16",6.6456,6.6593,6.4261,6.4261,37905.0],["2003-04-17",6.7234,6.7417,6.4169,6.5724,23205.0],["2003-04-21",6.6456,6.7417,6.5999,6.6959,77385.0],["2003-04-22",6.5633,6.7645,6.4718,6.7325,101115.0],["2003-04-23",6.8057,6.9155,6.7234,6.9155,75600.0],["2003-04-24",6.8789,6.9246,6.7417,6.8606,43680.0],["2003-04-25",6.9063,6.9063,6.792,6.8011,26040.0],["2003-04-28",6.792,6.9749,6.7782,6.952,68355.0],["2003-04-29",7.0069,7.2036,6.8606,7.0389,19530.0],["2003-04-30",6.9521,7.167,6.8697,7.0572,15855.0],["2003-05-01",6.9063,7.1167,6.9063,7.0069,14910.0],["2003-05-02",6.8651,7.2493,6.8651,7.2219,22470.0],["2003-05-05",7.2861,7.3412,6.8686,7.3412,60165.0],["2003-05-06",7.1806,7.5706,7.1806,7.4559,68775.0],["2003-05-07",7.4605,7.5706,7.3412,7.4513,62265.0],["2003-05-08",7.3412,7.3917,7.2999,7.3412,39165.0],["2003-05-09",7.5706,7.7817,7.3595,7.6027,57225.0],["2003-05-12",7.7495,7.8,7.4054,7.5523,29085.0],["2003-05-13",7.4513,7.5798,7.4421,7.5201,21315.0],["2003-05-14",7.433,7.5706,7.433,7.5018,24780.0],["2003-05-15",7.433,7.7817,7.4284,7.7312,23520.0],["2003-05-16",7.4605,7.7771,7.3412,7.7083,23100.0],["2003-05-19",7.745,7.8,7.6165,7.6715,28770.0],["2003-05-20",7.6624,7.9652,7.6624,7.8,41475.0],["2003-05-21",7.8,7.9835,7.8,7.9147,20370.0],["2003-05-22",7.9101,7.9973,7.9101,7.9606,24150.0],["2003-05-23",7.9101,7.9377,7.9101,7.9285,12180.0],["2003-05-27",7.9147,7.9423,7.9147,7.9377,53340.0],["2003-05-28",7.8826,8.0799,7.8826,8.0753,81060.0],["2003-05-29",8.0753,8.3093,8.0294,8.2038,59010.0],["2003-05-30",8.1487,8.5984,8.1487,8.4057,77490.0],["2003-06-02",8.4883,8.4883,8.3414,8.346,78645.0],["2003-06-03",8.2818,8.4653,8.2818,8.4561,34860.0],["2003-06-04",8.4607,8.6718,8.2818,8.6259,69405.0],["2003-06-05",8.6259,8.6259,8.3735,8.4837,40005.0],["2003-06-06",8.6121,8.7177,8.1487,8.2588,92190.0],["2003-06-09",8.1441,8.2084,8.0983,8.0983,33390.0],["2003-06-10",8.1763,8.3139,8.0983,8.2588,44835.0],["2003-06-11",8.3047,8.3047,8.0294,8.2359,75810.0],["2003-06-12",8.2588,8.3735,8.1074,8.2359,52185.0],["2003-06-13",8.2497,8.2818,8.1487,8.2497,64575.0],["2003-06-16",8.1625,8.6856,8.1625,8.6121,70980.0],["2003-06-17",8.4883,8.6672,8.2588,8.3277,55230.0],["2003-06-18",8.5112,8.5112,8.0524,8.4883,36225.0],["2003-06-19",8.1533,8.4837,8.0707,8.4194,108675.0],["2003-06-20",8.4883,8.4928,8.3735,8.4424,36540.0],["2003-06-23",8.3735,8.4424,8.346,8.3965,56595.0],["2003-06-24",8.3735,8.6443,8.2588,8.4791,89670.0],["2003-06-25",8.5571,8.5571,8.135,8.1395,13755.0],["2003-06-26",8.135,8.5066,8.135,8.447,60165.0],["2003-06-27",8.4332,8.525,8.1441,8.1854,39585.0],["2003-06-30",8.1441,8.3506,7.9193,8.2405,48930.0],["2003-07-01",7.9239,8.346,7.9193,8.2634,18795.0],["2003-07-02",8.1763,8.4607,8.1441,8.4103,109200.0],["2003-07-03",8.2359,8.4883,8.2359,8.3139,7560.0],["2003-07-07",8.3735,8.5112,8.19,8.4883,47670.0],["2003-07-08",8.58,8.58,8.291,8.4883,32970.0],["2003-07-09",8.3598,8.5112,8.3598,8.4883,33810.0],["2003-07-10",8.525,8.525,8.3277,8.3277,20475.0],["2003-07-11",8.3185,8.5158,8.3185,8.4883,40635.0],["2003-07-14",8.5066,8.7039,8.4653,8.681,47460.0],["2003-07-15",8.6718,8.6718,8.4837,8.58,48090.0],["2003-07-16",8.603,8.6488,8.5433,8.6259,28035.0],["2003-07-17",8.6259,8.6397,8.4607,8.4653,22365.0],["2003-07-18",8.4883,8.5295,8.4607,8.4745,11235.0],["2003-07-21",8.603,8.603,8.4607,8.4883,42000.0],["2003-07-22",8.4882,8.6305,8.4607,8.525,130935.0],["2003-07-23",8.5433,8.5433,8.4607,8.4883,44835.0],["2003-07-24",8.5387,8.5663,8.2451,8.2451,77700.0],["2003-07-25",8.213,8.4011,8.1441,8.213,246540.0],["2003-07-28",8.2588,8.3735,8.1671,8.2864,41790.0],["2003-07-29",8.1763,8.4103,8.1671,8.2588,17745.0],["2003-07-30",8.2588,8.3781,8.1808,8.3598,15540.0],["2003-07-31",8.3139,8.5204,8.3139,8.4974,53760.0],["2003-08-01",8.4837,8.5754,8.3552,8.502,44940.0],["2003-08-04",8.5341,8.5708,8.4194,8.5204,29400.0],["2003-08-05",8.6492,8.6492,8.4974,8.5112,28770.0],["2003-08-06",8.5066,8.5112,8.3639,8.3686,24150.0],["2003-08-07",8.4698,8.4698,8.3179,8.4698,24360.0],["2003-08-08",8.4192,8.4882,8.2857,8.3501,21210.0],["2003-08-11",8.2857,8.5342,8.2397,8.5112,43575.0],["2003-08-12",8.5296,8.5434,8.3731,8.5112,35175.0],["2003-08-13",8.3731,8.4882,8.3731,8.4376,7035.0],["2003-08-14",8.433,8.5342,8.3916,8.5112,18165.0],["2003-08-15",8.4192,8.5434,8.3962,8.3962,7140.0],["2003-08-18",8.5986,8.5986,8.387,8.5112,18165.0],["2003-08-19",8.3916,8.6262,8.3916,8.5112,70035.0],["2003-08-20",8.456,8.502,8.4054,8.502,12180.0],["2003-08-21",8.4376,8.5526,8.4376,8.5296,47985.0],["2003-08-22",8.5296,8.5296,8.1569,8.1707,16170.0],["2003-08-25",8.2535,8.2535,7.9131,7.9913,42735.0],["2003-08-26",8.0051,8.4422,8.0051,8.4422,27930.0],["2003-08-27",8.3548,8.5388,8.3133,8.4652,29505.0],["2003-08-28",8.433,8.4882,8.3271,8.4054,15960.0],["2003-08-29",8.3317,8.4928,8.3317,8.3548,13125.0],["2003-09-02",8.4974,8.5112,8.3501,8.5112,36330.0],["2003-09-03",8.4974,8.6262,8.4008,8.6216,50925.0],["2003-09-04",8.6216,8.6492,8.5158,8.6354,14175.0],["2003-09-05",8.4744,8.6906,8.4744,8.4882,50820.0],["2003-09-08",8.5802,8.7182,8.4928,8.6722,52500.0],["2003-09-09",8.5342,8.6814,8.5342,8.5894,8190.0],["2003-09-10",8.548,8.6446,8.4054,8.4054,9765.0],["2003-09-11",8.387,8.6216,8.1799,8.5848,18060.0],["2003-09-12",8.3686,8.663,8.3317,8.571,24570.0],["2003-09-15",8.6262,8.663,8.502,8.5066,9555.0],["2003-09-16",8.3732,8.6768,8.3732,8.548,16275.0],["2003-09-17",8.3778,8.6538,8.3317,8.5296,17745.0],["2003-09-18",8.3547,8.6952,8.3547,8.663,31920.0],["2003-09-19",8.7412,8.7412,8.64,8.7044,32550.0],["2003-09-22",8.525,8.7412,8.3271,8.7412,16065.0],["2003-09-23",8.6768,8.7366,8.6216,8.7182,19950.0],["2003-09-24",8.6722,8.7412,8.3271,8.3317,33495.0],["2003-09-25",8.3133,8.4606,8.0327,8.1339,39795.0],["2003-09-26",8.1523,8.2305,7.8671,8.1293,36330.0],["2003-09-29",8.1247,8.3317,8.0741,8.3317,48300.0],["2003-09-30",8.1983,8.2627,8.0603,8.1155,73185.0],["2003-10-01",8.1247,8.5802,8.1017,8.5618,32340.0],["2003-10-02",8.3041,8.6998,8.3041,8.41,13020.0],["2003-10-03",8.6906,8.7412,8.3547,8.7274,43260.0],["2003-10-06",8.571,8.7182,8.3639,8.7182,18060.0],["2003-10-07",8.6308,8.9252,8.6308,8.9252,34965.0],["2003-10-08",8.7872,8.9252,8.7228,8.8884,28350.0],["2003-10-09",8.8056,8.9712,8.7412,8.8378,26985.0],["2003-10-10",8.6538,8.8838,8.6078,8.7412,36015.0],["2003-10-13",8.6722,9.1323,8.6722,9.0587,37065.0],["2003-10-14",9.0586,9.2013,8.9482,9.1921,32130.0],["2003-10-15",9.1875,9.1967,8.9988,9.008,27090.0],["2003-10-16",9.0402,9.1277,9.0172,9.0909,8820.0],["2003-10-17",9.0264,9.1047,8.9206,8.9206,24885.0],["2003-10-20",8.9574,9.1967,8.9206,9.1921,15015.0],["2003-10-21",9.1875,9.1967,9.077,9.1921,24990.0],["2003-10-22",9.1599,9.1645,8.9804,8.985,26565.0],["2003-10-23",8.962,9.1139,8.5848,8.6676,49980.0],["2003-10-24",8.5848,8.8332,8.502,8.6952,51765.0],["2003-10-27",8.6998,8.9252,8.5112,8.5618,122115.0],["2003-10-28",8.5158,9.1046,8.5158,9.1046,38115.0],["2003-10-29",8.9712,9.1921,8.9528,9.1737,39165.0],["2003-10-30",9.1921,9.1921,9.0955,9.0955,19635.0],["2003-10-31",9.1967,9.1967,8.9114,8.9114,29505.0],["2003-11-03",9.0037,9.2112,8.9207,9.1697,51555.0],["2003-11-04",9.0452,9.2481,9.0452,9.1836,64365.0],["2003-11-05",9.059,9.2389,9.0452,9.202,35385.0],["2003-11-06",9.1098,9.2205,9.0083,9.2112,60690.0],["2003-11-07",9.2066,9.2205,9.1559,9.1605,36645.0],["2003-11-10",9.1882,9.1928,8.7638,8.8745,26040.0],["2003-11-11",8.6485,8.9714,8.5932,8.7546,29400.0],["2003-11-12",8.9022,9.2159,8.9022,9.202,19320.0],["2003-11-13",9.142,9.2481,9.142,9.142,28455.0],["2003-11-14",9.179,9.2205,9.0129,9.0959,39585.0],["2003-11-17",9.1005,9.1882,8.8376,9.0913,15750.0],["2003-11-18",8.8053,9.179,8.8053,9.1098,12705.0],["2003-11-19",8.7684,9.2158,8.7684,9.1928,44100.0],["2003-11-20",9.1144,9.2158,9.0636,9.2112,13440.0],["2003-11-21",9.2205,9.2205,9.0913,9.2159,12180.0],["2003-11-24",9.202,9.405,9.0406,9.3819,138495.0],["2003-11-25",9.3727,9.8616,9.3727,9.857,34230.0],["2003-11-26",9.6079,9.8893,9.5018,9.8616,24990.0],["2003-11-28",9.9031,9.9031,9.5618,9.6817,11550.0],["2003-12-01",9.6817,9.917,9.6033,9.6817,44625.0],["2003-12-02",9.6863,9.8662,9.5203,9.5526,59745.0],["2003-12-03",9.4603,9.6863,9.4603,9.5111,27300.0],["2003-12-04",9.4603,9.6218,9.2343,9.4142,19110.0],["2003-12-05",9.4603,9.4603,9.2389,9.3911,15120.0],["2003-12-08",9.3865,9.6771,9.2343,9.6771,35700.0],["2003-12-09",9.5387,9.6725,9.2758,9.3173,38220.0],["2003-12-10",9.3635,9.5433,9.2804,9.4926,7140.0],["2003-12-11",9.4096,9.9861,9.3588,9.9861,76230.0],["2003-12-12",9.9861,10.3321,9.8708,10.3321,59535.0],["2003-12-15",10.3321,10.3321,9.6679,9.7555,52605.0],["2003-12-16",9.548,9.917,9.3081,9.9031,33705.0],["2003-12-17",9.6402,9.9539,9.5802,9.9262,18375.0],["2003-12-18",9.6956,10.0323,9.6909,9.9769,34860.0],["2003-12-19",10.0784,10.0784,9.5987,9.7417,14490.0],["2003-12-22",9.8201,9.8524,9.5987,9.8478,8820.0],["2003-12-23",9.6771,10.0968,9.6771,10.0968,23205.0],["2003-12-24",10.1245,10.1245,9.8339,10.0138,8505.0],["2003-12-26",9.9308,10.1199,9.8385,10.083,3990.0],["2003-12-29",10.0,10.1476,9.9954,10.0968,19530.0],["2003-12-30",10.0138,10.143,9.917,10.1107,15540.0],["2003-12-31",10.1476,10.1476,9.8801,9.9908,32760.0],["2004-01-02",10.143,10.1476,9.9862,10.1153,8820.0],["2004-01-05",10.3321,10.5443,10.2629,10.4705,282345.0],["2004-01-06",10.286,10.4705,10.2122,10.309,22155.0],["2004-01-07",10.4105,10.4105,9.9354,10.1476,30135.0],["2004-01-08",10.166,10.2352,9.9262,10.1706,27090.0],["2004-01-09",10.06,10.1476,9.8247,9.8478,24465.0],["2004-01-12",9.7371,10.1153,9.7371,10.1153,16695.0],["2004-01-13",9.8616,10.1245,9.7832,10.1061,12075.0],["2004-01-14",10.2075,10.4197,9.8801,10.4197,28980.0],["2004-01-15",10.5535,10.5535,10.0646,10.4197,10500.0],["2004-01-16",10.4059,10.4151,10.2398,10.3044,9345.0],["2004-01-20",10.4105,10.4935,10.0,10.3321,74235.0],["2004-01-21",10.2398,10.5581,9.9908,10.5166,39480.0],["2004-01-22",10.1476,10.5397,10.0415,10.0415,23205.0],["2004-01-23",9.9446,10.3782,9.9446,10.3782,14385.0],["2004-01-26",10.226,10.5858,10.0876,10.5812,26355.0],["2004-01-27",10.6042,10.6042,10.1707,10.2906,25410.0],["2004-01-28",10.4382,10.5581,10.0507,10.1291,17955.0],["2004-01-29",10.0369,10.286,9.7371,10.143,24360.0],["2004-01-30",10.369,10.4889,9.8016,10.2029,354375.0],["2004-02-02",10.3736,10.4612,10.0922,10.4474,73815.0],["2004-02-03",10.655,10.7242,10.3182,10.3782,75285.0],["2004-02-04",10.5673,10.5673,10.1522,10.2583,41475.0],["2004-02-05",10.2583,10.5212,10.1476,10.4243,28140.0],["2004-02-06",10.4428,10.9317,10.3044,10.7564,272580.0],["2004-02-09",11.0569,11.0569,10.5115,10.6871,81690.0],["2004-02-10",10.6316,10.7934,10.5484,10.7241,58800.0],["2004-02-11",10.6871,11.0153,10.5669,10.909,148890.0],["2004-02-12",11.0477,11.0477,10.7888,10.872,42630.0],["2004-02-13",10.8674,11.0014,10.7749,10.9552,46200.0],["2004-02-17",11.0939,11.0939,10.8165,11.0014,41475.0],["2004-02-18",11.0245,11.1817,10.9552,11.1401,18690.0],["2004-02-19",11.1863,11.3158,11.0292,11.1401,91350.0],["2004-02-20",11.2557,11.4128,11.0939,11.3435,120750.0],["2004-02-23",11.8057,11.949,11.4174,11.5053,66570.0],["2004-02-24",11.6486,11.6486,11.2094,11.4359,132510.0],["2004-02-25",11.6486,11.6486,11.2788,11.5515,40530.0],["2004-02-26",11.5561,11.5931,11.4359,11.5839,32235.0],["2004-02-27",11.6255,11.6255,11.4406,11.4637,28665.0],["2004-03-01",11.5561,11.5561,11.3389,11.4544,63735.0],["2004-03-02",11.6301,11.6301,11.4221,11.4313,95655.0],["2004-03-03",11.4175,11.5931,11.2742,11.4036,27825.0],["2004-03-04",11.5515,11.6486,11.2788,11.6486,31815.0],["2004-03-05",11.6486,11.6486,11.4683,11.5238,12915.0],["2004-03-08",11.741,11.8335,11.362,11.3851,60165.0],["2004-03-09",11.7456,11.9028,11.5561,11.8658,98490.0],["2004-03-10",11.4729,12.1986,11.4729,12.0184,127575.0],["2004-03-11",11.9537,12.2495,11.8843,12.0184,62370.0],["2004-03-12",12.1293,12.2495,12.023,12.2449,36540.0],["2004-03-15",12.3096,12.3327,11.8427,11.8473,84630.0],["2004-03-16",11.9768,11.986,11.5885,11.6162,33810.0],["2004-03-17",11.5792,11.949,11.5145,11.6578,51450.0],["2004-03-18",11.5145,11.6578,11.4175,11.5376,75285.0],["2004-03-19",11.6486,11.6809,11.4406,11.6024,70560.0],["2004-03-22",11.6578,11.6578,11.5099,11.5885,48720.0],["2004-03-23",11.6347,11.815,11.5191,11.7965,70350.0],["2004-03-24",11.5238,11.7872,11.5238,11.6671,57225.0],["2004-03-25",11.5608,12.1339,11.5608,11.9722,55230.0],["2004-03-26",11.8473,12.1339,11.8335,12.0831,61110.0],["2004-03-29",12.1802,12.2495,12.1339,12.2495,58065.0],["2004-03-30",12.0138,12.3419,12.0138,12.3281,39900.0],["2004-03-31",12.231,12.9706,12.231,12.9336,96810.0],["2004-04-01",12.9752,12.9752,12.5777,12.5777,103950.0],["2004-04-02",12.7765,12.9613,12.6378,12.7348,59955.0],["2004-04-05",12.9429,12.9429,12.4113,12.55,42420.0],["2004-04-06",12.55,12.55,11.8335,11.8427,47460.0],["2004-04-07",12.1108,12.1432,11.2418,11.8011,100275.0],["2004-04-08",12.0184,12.0369,11.2603,11.7872,32340.0],["2004-04-12",11.7641,12.0646,11.7641,11.8242,15120.0],["2004-04-13",11.5561,12.0045,11.1863,11.325,40530.0],["2004-04-14",11.0985,11.4221,11.0199,11.1493,40320.0],["2004-04-15",10.9783,11.4359,10.7518,11.1401,58065.0],["2004-04-16",11.0939,11.2834,11.0199,11.1447,41160.0],["2004-04-19",11.325,11.325,10.9367,11.1355,28665.0],["2004-04-20",11.2002,11.325,10.9552,10.9783,20265.0],["2004-04-21",11.1817,11.1863,10.7611,11.1447,20160.0],["2004-04-22",11.1124,11.117,10.7842,11.0846,24990.0],["2004-04-23",11.1216,11.1355,10.9552,10.9691,38430.0],["2004-04-26",11.1401,11.1725,10.7472,10.9876,28035.0],["2004-04-27",10.872,11.1586,10.872,10.9783,46095.0],["2004-04-28",10.909,10.9552,10.285,10.3589,70140.0],["2004-04-29",10.3358,10.59,10.3358,10.4421,49980.0],["2004-04-30",10.4421,10.5114,10.174,10.3219,51345.0],["2004-05-03",10.4976,10.4976,10.1601,10.2202,73605.0],["2004-05-04",10.2757,10.5392,10.2572,10.4098,34020.0],["2004-05-05",10.5623,10.701,10.419,10.5114,18165.0],["2004-05-06",10.4051,10.7148,10.2618,10.7056,36225.0],["2004-05-07",10.7241,10.8165,10.6316,10.7472,35700.0],["2004-05-10",10.9016,11.5248,10.4683,11.1402,66300.0],["2004-05-11",11.5394,11.5394,10.8821,11.0185,28600.0],["2004-05-12",10.9844,10.9844,10.7166,10.7215,45700.0],["2004-05-13",10.7117,10.9552,10.4683,10.4975,19400.0],["2004-05-14",9.9911,10.405,9.9862,10.2102,47600.0],["2004-05-17",9.9814,10.3076,9.884,9.9911,51500.0],["2004-05-18",10.0982,10.1567,9.9911,10.1274,29200.0],["2004-05-19",10.1907,10.1956,9.8889,10.0009,24300.0],["2004-05-20",9.9376,10.1956,9.8791,9.9327,47400.0],["2004-05-21",9.9376,10.1469,9.8743,10.1469,34600.0],["2004-05-24",9.9814,10.3222,9.9814,10.3222,40200.0],["2004-05-25",10.2248,11.257,10.0447,11.223,79300.0],["2004-05-26",10.9406,11.0623,10.405,10.5462,111700.0],["2004-05-27",10.517,10.8091,10.4634,10.7166,37900.0],["2004-05-28",10.7409,10.7945,10.3319,10.3319,24100.0],["2004-06-01",10.5462,10.9552,10.4391,10.9454,35000.0],["2004-06-02",10.8383,11.0672,10.4683,10.5997,26500.0],["2004-06-03",10.7117,10.7702,10.3612,10.4634,31900.0],["2004-06-04",10.5121,10.6338,10.3271,10.5121,14500.0],["2004-06-07",10.4098,11.0623,10.4098,11.0526,20700.0],["2004-06-08",10.4926,10.8334,10.4926,10.7361,20400.0],["2004-06-09",10.8724,10.9308,10.5949,10.7458,19800.0],["2004-06-10",10.9454,10.9454,10.517,10.9454,50400.0],["2004-06-14",11.0282,11.0331,10.3952,10.4245,64000.0],["2004-06-15",10.926,10.9308,10.4829,10.5218,35100.0],["2004-06-16",10.5218,10.7848,10.5218,10.5657,37500.0],["2004-06-17",10.7507,10.7507,10.5218,10.5218,61700.0],["2004-06-18",10.517,10.6143,10.3222,10.6143,65100.0],["2004-06-21",10.4683,10.6533,10.3076,10.4829,58700.0],["2004-06-22",10.7069,10.7945,10.3173,10.5462,60200.0],["2004-06-23",10.4293,10.8091,10.4293,10.6874,26600.0],["2004-06-24",10.8529,10.8578,10.3904,10.3904,91000.0],["2004-06-25",10.3368,11.1158,10.3368,11.1061,122300.0],["2004-06-28",10.517,11.0428,10.3173,10.6484,278700.0],["2004-06-29",10.5024,10.7799,10.4488,10.5364,144600.0],["2004-06-30",10.6582,11.223,10.6582,10.8188,164600.0],["2004-07-01",11.0964,11.0964,10.6679,10.6776,40200.0],["2004-07-02",10.7312,10.8529,10.6387,10.6874,22900.0],["2004-07-06",10.6387,10.9162,10.6387,10.8773,42400.0],["2004-07-07",10.6776,10.9503,10.6533,10.7945,27400.0],["2004-07-08",10.8091,10.8578,10.4926,10.4975,39900.0],["2004-07-09",10.4975,11.0769,10.4926,10.8042,46900.0],["2004-07-12",10.926,10.9795,10.5413,10.7215,33400.0],["2004-07-13",11.0769,11.1694,10.6289,10.7409,25000.0],["2004-07-14",10.6874,10.9552,10.6874,10.814,29900.0],["2004-07-15",10.7555,10.9016,10.7166,10.7166,50600.0],["2004-07-16",10.6728,10.8432,10.5705,10.6192,29900.0],["2004-07-19",10.6728,10.702,10.5072,10.5413,23700.0],["2004-07-20",10.5413,10.7994,10.5218,10.7994,16200.0],["2004-07-21",10.8578,10.8578,10.5218,10.5218,17200.0],["2004-07-22",10.7069,10.7069,10.3222,10.4731,20300.0],["2004-07-23",10.2248,10.6825,10.2248,10.517,44700.0],["2004-07-26",10.6533,10.6922,10.4391,10.6241,32800.0],["2004-07-27",10.663,10.8529,10.4634,10.7263,74100.0],["2004-07-28",10.8773,10.9016,10.4878,10.8042,17200.0],["2004-07-29",10.775,10.9552,10.4391,10.7215,52800.0],["2004-07-30",10.6971,10.8334,10.4731,10.5997,66500.0],["2004-08-02",10.3806,10.6533,10.2589,10.4634,165000.0],["2004-08-03",10.3514,10.517,10.2784,10.3173,82500.0],["2004-08-04",10.2394,10.4877,10.2394,10.3173,116100.0],["2004-08-05",10.3222,10.4731,10.2784,10.4585,48800.0],["2004-08-06",10.3027,10.4293,10.2248,10.2248,38400.0],["2004-08-09",10.259,10.2786,10.0196,10.0196,26200.0],["2004-08-10",10.1027,10.3763,10.1027,10.3763,55800.0],["2004-08-11",10.2834,10.2834,10.0783,10.259,34600.0],["2004-08-12",10.2297,10.259,10.1125,10.1125,28000.0],["2004-08-13",10.0929,10.259,9.9659,10.2297,29400.0],["2004-08-16",10.1711,10.4056,10.1711,10.4056,32100.0],["2004-08-17",10.4642,10.4642,10.2688,10.4495,22500.0],["2004-08-18",10.4105,10.557,10.303,10.5033,40600.0],["2004-08-19",10.6498,10.6498,10.2834,10.4153,24700.0],["2004-08-20",10.4251,10.9918,10.2981,10.9918,79600.0],["2004-08-23",10.8013,10.9918,10.6108,10.6743,32700.0],["2004-08-24",10.7475,10.8941,10.6108,10.728,37200.0],["2004-08-25",10.7573,10.8648,10.6254,10.8453,16400.0],["2004-08-26",10.7671,10.9381,10.7378,10.9381,20400.0],["2004-08-27",10.6059,10.9918,10.6059,10.8648,23400.0],["2004-08-30",10.6352,10.9772,10.6352,10.7475,15300.0],["2004-08-31",10.6303,11.1628,10.6303,11.0358,34000.0],["2004-09-01",10.9772,11.4364,10.7964,11.0602,94000.0],["2004-09-02",11.026,11.2703,10.9674,11.2703,31900.0],["2004-09-03",11.1188,11.3436,11.1139,11.3045,12500.0],["2004-09-07",11.3826,11.7783,10.9723,11.7637,60400.0],["2004-09-08",11.8223,11.8321,11.5732,11.7344,22500.0],["2004-09-09",11.7393,12.2229,11.6806,12.0763,25600.0],["2004-09-10",12.2424,12.2424,11.8663,11.9493,30800.0],["2004-09-13",11.8516,12.1154,11.837,11.8956,25700.0],["2004-09-14",11.837,12.091,11.7051,12.0031,20500.0],["2004-09-15",11.7246,12.0177,11.7246,11.9005,27400.0],["2004-09-16",11.6855,12.0372,11.6855,11.9689,37800.0],["2004-09-17",11.9884,12.3695,11.7295,11.9835,64500.0],["2004-09-20",11.7783,11.9982,11.7783,11.9542,15700.0],["2004-09-21",11.9737,12.0177,11.8223,11.9249,57700.0],["2004-09-22",12.1154,12.1154,11.5732,11.666,28200.0],["2004-09-23",11.6757,11.7735,11.6074,11.7246,32800.0],["2004-09-24",11.8125,11.8125,11.6562,11.6562,14700.0],["2004-09-27",11.7246,11.7246,11.3387,11.3387,27100.0],["2004-09-28",11.4803,11.5829,11.2947,11.578,34000.0],["2004-09-29",11.4754,11.7246,11.368,11.7148,71300.0],["2004-09-30",11.6367,11.749,11.4413,11.622,26700.0],["2004-10-01",11.6757,11.8076,11.5243,11.7197,49400.0],["2004-10-04",11.9005,11.9786,11.7735,11.7735,39600.0],["2004-10-05",11.8223,11.8711,11.5536,11.578,46000.0],["2004-10-06",11.6367,11.6855,11.4754,11.6073,141800.0],["2004-10-07",11.4168,11.7197,11.4168,11.4413,28800.0],["2004-10-08",11.5292,11.5292,11.1384,11.1384,21700.0],["2004-10-11",11.1384,11.2361,11.1042,11.2361,28600.0],["2004-10-12",11.3093,11.8174,11.2849,11.8174,171300.0],["2004-10-13",11.6025,11.9542,11.6025,11.6073,79800.0],["2004-10-14",11.6171,11.7393,11.5585,11.6122,40600.0],["2004-10-15",11.6269,12.1398,11.6025,11.9151,38400.0],["2004-10-18",11.8028,12.1301,11.7197,12.1301,33100.0],["2004-10-19",11.8321,12.1203,11.6855,11.7979,52800.0],["2004-10-20",11.964,11.964,11.5487,11.7539,74900.0],["2004-10-21",11.4901,11.92,11.4071,11.8321,51200.0],["2004-10-22",11.6806,11.8467,11.5732,11.7588,40600.0],["2004-10-25",11.7246,12.0324,11.666,12.0324,57000.0],["2004-10-26",11.8467,12.1398,11.8223,12.1398,32300.0],["2004-10-27",12.1105,12.5795,11.9298,12.5795,76600.0],["2004-10-28",12.218,12.6039,11.9298,12.4085,65800.0],["2004-10-29",12.345,12.5111,11.9689,11.9689,40300.0],["2004-11-01",11.9591,12.2278,11.837,11.9151,49100.0],["2004-11-02",12.0861,12.1496,11.7979,11.8028,39900.0],["2004-11-03",12.0324,12.2864,11.9542,12.2864,85300.0],["2004-11-04",12.1887,12.4965,11.9689,12.4965,34000.0],["2004-11-05",12.3841,12.4818,12.218,12.4036,19800.0],["2004-11-08",12.2518,12.3596,11.9236,12.0019,35900.0],["2004-11-09",11.9726,12.3596,11.9677,12.2959,52100.0],["2004-11-10",12.1244,12.3155,12.1146,12.242,34800.0],["2004-11-11",12.2469,12.4477,12.193,12.4379,16800.0],["2004-11-12",12.3155,12.5653,12.1979,12.531,45900.0],["2004-11-15",12.4673,12.5065,12.3351,12.5065,19300.0],["2004-11-16",12.5359,12.5408,12.2714,12.3547,12000.0],["2004-11-17",12.5114,12.5653,12.2175,12.2175,42500.0],["2004-11-18",12.4428,12.4428,12.2665,12.34,19500.0],["2004-11-19",12.1832,12.4134,12.1244,12.1587,29200.0],["2004-11-22",12.2616,12.4967,12.1244,12.4575,80400.0],["2004-11-23",12.531,12.531,12.2518,12.4183,50200.0],["2004-11-24",12.2714,12.5065,12.2714,12.4232,53700.0],["2004-11-26",12.5604,12.5653,12.2665,12.482,9500.0],["2004-11-29",12.5849,12.7368,12.4918,12.6682,89500.0],["2004-11-30",12.5457,12.6633,12.4379,12.4379,100100.0],["2004-12-01",12.6927,12.9523,12.4281,12.7906,76700.0],["2004-12-02",12.6045,12.9082,12.6045,12.6976,52600.0],["2004-12-03",12.6241,12.6731,12.4232,12.6045,37400.0],["2004-12-06",12.4673,12.6878,12.3253,12.3841,72700.0],["2004-12-07",12.4428,12.4575,12.0068,12.0607,106600.0],["2004-12-08",12.0215,12.4183,12.0215,12.4183,39300.0],["2004-12-09",12.0999,12.4085,12.0901,12.3302,33600.0],["2004-12-10",12.1979,12.4379,12.0803,12.2812,50100.0],["2004-12-13",12.3938,12.4428,12.2175,12.4428,26500.0],["2004-12-14",12.1734,12.6339,12.1734,12.6339,20700.0],["2004-12-15",12.4134,12.6388,12.384,12.4918,59400.0],["2004-12-16",12.4967,12.6437,12.3204,12.4085,24700.0],["2004-12-17",12.3792,12.4918,12.1342,12.3938,41800.0],["2004-12-20",12.1489,12.6094,12.1489,12.3302,23800.0],["2004-12-21",12.5261,12.6143,12.2567,12.6094,16800.0],["2004-12-22",12.5555,12.7368,12.5408,12.6388,41700.0],["2004-12-23",12.6878,12.7906,12.6731,12.7906,7500.0],["2004-12-27",12.8347,12.8347,12.4036,12.5604,41100.0],["2004-12-28",12.5408,13.1874,12.5408,13.1483,16400.0],["2004-12-29",13.0699,13.1287,12.6388,12.7074,37500.0],["2004-12-30",12.6731,12.8151,12.5212,12.5212,9700.0],["2004-12-31",12.8641,12.8641,12.2322,12.242,44200.0],["2005-01-03",12.5653,12.6535,12.0999,12.1195,34300.0],["2005-01-04",12.2665,12.4134,12.0019,12.0362,38900.0],["2005-01-05",12.2469,12.2959,12.0264,12.046,49900.0],["2005-01-06",12.002,12.1636,11.904,12.0166,24100.0],["2005-01-07",12.1195,12.1636,11.6933,11.6933,22300.0],["2005-01-10",11.9138,12.0068,11.6933,11.9726,38000.0],["2005-01-11",12.2175,12.2175,11.6982,11.8599,25500.0],["2005-01-12",11.8011,11.9138,11.5268,11.8844,28500.0],["2005-01-13",11.757,11.8893,11.4631,11.6051,24400.0],["2005-01-14",11.7031,11.757,11.5758,11.7521,21000.0],["2005-01-18",11.517,11.9775,11.517,11.9481,47500.0],["2005-01-19",12.0509,12.0509,11.5904,11.6639,27000.0],["2005-01-20",11.7325,11.8844,11.4337,11.5562,39900.0],["2005-01-21",11.659,11.7472,11.3994,11.4582,19400.0],["2005-01-24",11.4043,11.5954,11.3161,11.3161,33600.0],["2005-01-25",11.5464,11.6345,11.3308,11.4484,25900.0],["2005-01-26",11.5905,11.5905,11.2916,11.5611,26900.0],["2005-01-27",11.3504,11.5317,11.3504,11.3896,19300.0],["2005-01-28",11.3896,11.4729,11.2083,11.2818,16700.0],["2005-01-31",11.419,11.6101,11.272,11.5366,59400.0],["2005-02-01",11.5366,11.8501,11.5072,11.659,48300.0],["2005-02-02",11.7668,11.9383,11.6003,11.8305,26500.0],["2005-02-03",11.8697,11.9628,11.6884,11.8256,15000.0],["2005-02-04",11.8305,12.0264,11.7227,12.0264,39800.0],["2005-02-07",11.8692,12.1296,11.8692,12.0117,30200.0],["2005-02-08",12.1296,12.2033,11.9921,12.1542,35800.0],["2005-02-09",11.9527,12.2524,11.7022,11.7906,42800.0],["2005-02-10",11.7317,12.105,11.6089,11.8054,37700.0],["2005-02-11",11.8545,12.1591,11.7169,12.1149,24900.0],["2005-02-14",12.1149,12.1247,11.8643,12.0363,12400.0],["2005-02-15",12.0608,12.1001,11.8054,12.0117,14300.0],["2005-02-16",11.8054,12.1935,11.8054,12.0166,57000.0],["2005-02-17",11.9871,12.223,11.6482,11.6482,18800.0],["2005-02-18",11.8348,11.9036,11.4566,11.4713,21000.0],["2005-02-22",11.6138,11.6236,11.152,11.1962,45400.0],["2005-02-23",11.3485,11.486,11.1323,11.4418,39100.0],["2005-02-24",11.4369,11.599,11.2502,11.5597,24000.0],["2005-02-25",11.3681,11.9085,11.3681,11.8496,26800.0],["2005-02-28",11.7268,11.8398,11.5499,11.6924,29800.0],["2005-03-01",11.7513,11.9184,11.6383,11.8938,43600.0],["2005-03-02",11.6285,11.9085,11.545,11.6138,23900.0],["2005-03-03",11.8054,11.8054,11.5745,11.6924,17000.0],["2005-03-04",11.8005,11.8005,11.4959,11.6727,30700.0],["2005-03-07",11.5008,11.8938,11.5008,11.658,56700.0],["2005-03-08",11.5548,11.6629,11.4369,11.4811,58200.0],["2005-03-09",11.4222,11.5155,11.2551,11.373,46800.0],["2005-03-10",11.2551,11.5106,11.2011,11.3829,78900.0],["2005-03-11",11.3288,11.486,11.1323,11.2944,77100.0],["2005-03-14",11.2699,11.4713,11.2109,11.4467,81100.0],["2005-03-15",11.4762,11.5646,11.4222,11.4467,45200.0],["2005-03-16",11.319,11.5892,11.2551,11.4615,40300.0],["2005-03-17",11.3337,11.6924,11.3337,11.6875,82500.0],["2005-03-18",11.7071,11.7955,11.4566,11.6285,123800.0],["2005-03-21",11.5696,11.9921,11.5253,11.8692,216900.0],["2005-03-22",11.9871,12.0314,11.7906,11.825,22900.0],["2005-03-23",11.7906,11.8496,11.6924,11.7857,124200.0],["2005-03-24",11.9528,11.9528,11.6482,11.7562,51000.0],["2005-03-28",11.7022,12.0019,11.7022,11.8496,36000.0],["2005-03-29",11.8348,12.0314,11.7218,11.8201,37300.0],["2005-03-30",11.8692,12.0363,11.8496,11.8987,57500.0],["2005-03-31",11.771,11.8742,11.5303,11.6678,45300.0],["2005-04-01",11.8299,11.8643,11.3141,11.4762,45100.0],["2005-04-04",11.373,11.7513,11.373,11.7366,89900.0],["2005-04-05",11.6875,11.8889,11.6236,11.8103,48400.0],["2005-04-06",11.9134,12.0461,11.7857,11.997,46200.0],["2005-04-07",12.0117,12.164,11.8791,12.1444,8000.0],["2005-04-08",11.9921,12.0412,11.8152,11.9478,37700.0],["2005-04-11",12.0608,12.1591,11.6039,11.9233,58900.0],["2005-04-12",11.7857,12.1886,11.6825,12.0657,44400.0],["2005-04-13",11.9184,12.0805,11.9036,11.9871,38900.0],["2005-04-14",11.8987,11.9528,11.6531,11.8545,44700.0],["2005-04-15",12.0559,12.0756,11.4517,11.5352,52400.0],["2005-04-18",11.5352,11.7759,11.4123,11.6432,69200.0],["2005-04-19",11.8398,11.9036,11.6727,11.8103,39900.0],["2005-04-20",11.5941,11.8348,11.4369,11.5303,30900.0],["2005-04-21",11.7808,11.9528,11.432,11.9233,54900.0],["2005-04-22",11.9085,12.0068,11.6531,11.9871,46200.0],["2005-04-25",11.9331,12.1394,11.8054,12.0903,47400.0],["2005-04-26",11.938,12.2573,11.8054,11.8938,19400.0],["2005-04-27",11.8348,12.1591,11.6727,11.9577,25600.0],["2005-04-28",11.7513,11.8348,11.2453,11.2994,47300.0],["2005-04-29",11.2699,11.5352,11.0881,11.5303,40400.0],["2005-05-02",11.4124,11.7808,11.4124,11.771,25700.0],["2005-05-03",11.5843,11.7857,11.2109,11.2994,56200.0],["2005-05-04",11.2994,11.7808,11.2748,11.7317,36800.0],["2005-05-05",11.6678,11.8741,11.6089,11.6776,24500.0],["2005-05-06",11.7906,11.8299,11.4811,11.8299,15900.0],["2005-05-09",11.7169,11.884,11.6482,11.8692,16200.0],["2005-05-10",11.7953,11.8347,11.5438,11.5882,15000.0],["2005-05-11",11.6473,11.6819,11.4254,11.603,12100.0],["2005-05-12",11.672,11.6917,11.4156,11.5438,38700.0],["2005-05-13",11.6868,11.746,11.5142,11.6917,26600.0],["2005-05-16",11.672,12.0517,11.672,11.9827,38100.0],["2005-05-17",11.8939,12.1454,11.7607,12.0763,39600.0],["2005-05-18",12.1552,12.3673,12.1454,12.2588,46200.0],["2005-05-19",12.3623,12.3722,12.1602,12.2736,16800.0],["2005-05-20",12.3919,12.4758,12.101,12.1651,15000.0],["2005-05-23",12.2982,12.2982,12.1651,12.1651,8300.0],["2005-05-24",12.2588,12.2687,12.0024,12.2637,36000.0],["2005-05-25",12.1257,12.3032,11.9777,12.1454,14800.0],["2005-05-26",12.2736,12.3032,11.9925,12.2982,31400.0],["2005-05-27",12.0616,12.2243,12.0616,12.2193,4300.0],["2005-05-31",12.0172,12.2933,12.0172,12.1306,28900.0],["2005-06-01",12.2933,12.3574,12.1996,12.3278,26100.0],["2005-06-02",12.3278,12.3328,12.1404,12.2834,23600.0],["2005-06-03",12.2292,12.3377,12.0813,12.1059,16300.0],["2005-06-06",12.1552,12.1947,12.032,12.0665,7800.0],["2005-06-07",11.9876,12.1109,11.9629,12.032,57300.0],["2005-06-08",12.0369,12.1109,11.8791,11.8791,24500.0],["2005-06-09",11.8495,12.0911,11.8495,12.0221,25100.0],["2005-06-10",12.032,12.0813,11.958,12.0763,32900.0],["2005-06-13",12.0665,12.0813,11.8495,12.0468,18600.0],["2005-06-14",11.8692,12.0221,11.8594,12.0221,21700.0],["2005-06-15",12.032,12.0862,11.9333,12.0813,29000.0],["2005-06-16",11.9925,12.3377,11.9925,12.3377,28600.0],["2005-06-17",12.3377,12.3377,12.2095,12.2539,51400.0],["2005-06-20",12.1503,12.318,12.0911,12.0911,14900.0],["2005-06-21",12.0862,12.3377,12.0862,12.2292,6100.0],["2005-06-22",12.3377,12.3377,12.1799,12.3278,8700.0],["2005-06-23",12.2046,12.3377,11.9728,11.9728,25300.0],["2005-06-24",11.9876,12.1651,11.7509,11.9186,50600.0],["2005-06-27",11.884,12.1355,11.7953,12.027,24600.0],["2005-06-28",11.9531,12.3919,11.9185,12.3919,45100.0],["2005-06-29",12.3624,12.4363,12.1355,12.4265,17700.0],["2005-06-30",12.4265,12.4412,12.0665,12.1404,27100.0],["2005-07-01",12.1996,12.2539,11.8643,12.0122,33700.0],["2005-07-05",11.8939,11.9777,11.8199,11.8594,53300.0],["2005-07-06",11.8692,12.1355,11.455,11.4945,74900.0],["2005-07-07",11.1789,11.5783,11.1789,11.4254,32200.0],["2005-07-08",11.455,11.9974,11.381,11.889,88800.0],["2005-07-11",11.8347,12.4511,11.8347,12.4511,224300.0],["2005-07-12",12.4314,12.6089,12.3278,12.4413,117800.0],["2005-07-13",12.4412,12.6385,12.4264,12.5547,45700.0],["2005-07-14",12.742,12.7766,12.6533,12.7075,38200.0],["2005-07-15",12.5842,12.89,12.5842,12.8456,17400.0],["2005-07-18",12.7667,12.7815,12.4511,12.6385,54100.0],["2005-07-19",12.6779,13.1168,12.6336,13.0872,45500.0],["2005-07-20",13.0182,13.25,13.0182,13.2154,38100.0],["2005-07-21",13.1119,13.176,12.9442,12.9442,19600.0],["2005-07-22",13.0576,13.5606,13.0428,13.5606,58100.0],["2005-07-25",13.5606,13.6987,13.4373,13.6691,66700.0],["2005-07-26",13.674,13.8811,13.4472,13.6001,87900.0],["2005-07-27",13.6149,13.7825,13.5162,13.7332,24500.0],["2005-07-28",13.6987,14.2214,13.6642,14.1967,57600.0],["2005-07-29",14.0143,14.1474,13.5803,13.6494,166700.0],["2005-08-01",13.674,13.8072,12.9541,13.033,68400.0],["2005-08-02",13.0428,13.0724,12.959,13.0231,26500.0],["2005-08-03",12.9245,13.0626,12.816,12.9442,19300.0],["2005-08-04",12.8259,12.9541,12.4067,12.53,75000.0],["2005-08-05",12.5399,12.8703,11.889,11.9629,219300.0],["2005-08-08",12.1314,12.5375,12.0917,12.3642,72800.0],["2005-08-09",12.3642,12.7654,12.3642,12.6812,79600.0],["2005-08-10",12.7406,12.8793,12.6069,12.7654,114600.0],["2005-08-11",12.7357,12.7951,12.6069,12.6069,23300.0],["2005-08-12",12.5772,12.805,12.5524,12.6812,48200.0],["2005-08-15",12.6812,12.8793,12.6267,12.8793,71400.0],["2005-08-16",12.9933,12.9933,12.7555,12.8744,62900.0],["2005-08-17",12.6961,12.9487,12.6961,12.7109,22600.0],["2005-08-18",12.6366,12.7654,12.5227,12.6961,55100.0],["2005-08-19",12.7902,12.81,12.5177,12.6416,18800.0],["2005-08-22",12.7704,12.7704,12.5574,12.6911,28200.0],["2005-08-23",12.592,12.7159,12.5078,12.6317,20300.0],["2005-08-24",12.6812,12.7109,12.4979,12.6762,47700.0],["2005-08-25",12.6911,12.7208,12.6317,12.6911,37500.0],["2005-08-26",12.6218,12.7208,12.5821,12.6762,44300.0],["2005-08-29",12.5177,12.7109,12.5177,12.6564,28400.0],["2005-08-30",12.6515,12.6911,12.5177,12.6218,13600.0],["2005-08-31",12.5722,13.0676,12.5722,13.0676,21900.0],["2005-09-01",13.0626,13.0626,12.5375,12.8496,23800.0],["2005-09-02",12.8447,12.8496,12.7159,12.8001,7200.0],["2005-09-06",12.7258,12.8793,12.6713,12.8595,30100.0],["2005-09-07",12.7456,12.9338,12.6862,12.9338,14600.0],["2005-09-08",12.8348,12.8843,12.5673,12.6812,15800.0],["2005-09-09",12.8001,12.8001,12.6267,12.7307,17100.0],["2005-09-12",12.592,12.8744,12.5821,12.7555,13300.0],["2005-09-13",12.6713,12.6713,12.4385,12.4385,12000.0],["2005-09-14",12.5574,12.6416,12.3196,12.379,28500.0],["2005-09-15",12.4831,12.4831,12.2849,12.3295,16000.0],["2005-09-16",12.4484,12.8001,12.3344,12.7555,81600.0],["2005-09-19",12.7109,12.8496,12.3988,12.5375,23500.0],["2005-09-20",12.4831,12.6118,12.0372,12.275,59300.0],["2005-09-21",12.1858,12.4137,11.9481,12.1908,45800.0],["2005-09-22",12.1611,12.5375,12.1363,12.3493,18100.0],["2005-09-23",12.4385,12.706,12.3691,12.706,13000.0],["2005-09-26",12.7307,12.9834,12.7307,12.9536,19800.0],["2005-09-27",12.8348,13.0874,12.7555,12.9685,112700.0],["2005-09-28",12.9388,13.0032,12.701,12.8248,83500.0],["2005-09-29",12.7208,12.9784,12.5772,12.9289,55100.0],["2005-09-30",12.8942,12.9933,12.7505,12.9933,21100.0],["2005-10-03",12.9338,13.1766,12.9338,13.127,19100.0],["2005-10-04",13.0081,13.3648,12.9982,12.9982,130100.0],["2005-10-05",12.9982,13.1766,12.8199,13.1072,107400.0],["2005-10-06",13.1023,13.127,12.5276,12.6465,25600.0],["2005-10-07",12.7902,12.8249,12.6961,12.7456,6500.0],["2005-10-10",12.6663,12.6663,12.384,12.384,15900.0],["2005-10-11",12.5029,12.7605,12.4286,12.5821,117000.0],["2005-10-12",12.5475,12.8893,12.3988,12.81,68100.0],["2005-10-13",12.7803,12.8694,12.3889,12.7505,29800.0],["2005-10-14",12.9091,12.9091,12.4682,12.5871,62200.0],["2005-10-17",12.5574,12.7456,12.3939,12.597,34300.0],["2005-10-18",12.6614,12.7109,12.2899,12.3592,50100.0],["2005-10-19",12.2998,12.5326,12.1413,12.493,80900.0],["2005-10-20",12.4533,12.6267,12.2403,12.3543,37900.0],["2005-10-21",12.3097,12.701,12.3097,12.6961,32600.0],["2005-10-24",12.6218,13.2162,12.6218,13.2112,183600.0],["2005-10-25",13.1716,13.1914,13.0032,13.1567,25800.0],["2005-10-26",13.2211,13.6075,13.2063,13.449,51300.0],["2005-10-27",13.4044,13.6026,13.2459,13.3004,54300.0],["2005-10-28",13.3945,13.8205,13.3945,13.8007,49700.0],["2005-10-31",13.7462,14.3208,13.7462,14.3208,91900.0],["2005-11-01",14.2317,14.3456,14.0979,14.306,32400.0],["2005-11-02",14.306,14.6032,14.2069,14.4744,83900.0],["2005-11-03",14.4893,14.7766,14.4496,14.5784,62400.0],["2005-11-04",14.5388,14.6874,14.306,14.5636,57700.0],["2005-11-07",14.5138,14.8172,14.4143,14.6979,47500.0],["2005-11-08",14.6232,14.6531,14.4143,14.484,25300.0],["2005-11-09",14.5835,14.5835,14.3298,14.5287,58200.0],["2005-11-10",14.4243,14.673,14.3099,14.668,79300.0],["2005-11-11",14.6481,14.8322,14.6083,14.7526,92400.0],["2005-11-14",14.7774,14.8023,14.2601,14.4243,40400.0],["2005-11-15",14.4541,14.4541,14.1756,14.2651,70000.0],["2005-11-16",14.2701,14.2751,13.9468,14.1557,53200.0],["2005-11-17",14.2253,14.3746,14.091,14.2999,45100.0],["2005-11-18",14.4243,14.4243,13.9418,14.1259,50900.0],["2005-11-21",14.1358,14.4143,13.9269,14.4044,36100.0],["2005-11-22",14.489,14.5387,14.2502,14.4442,78300.0],["2005-11-23",14.4243,14.6332,14.4193,14.479,17100.0],["2005-11-25",14.5785,14.6183,14.3646,14.474,6700.0],["2005-11-28",14.5238,14.5835,14.1756,14.3845,57900.0],["2005-11-29",14.3099,14.5437,14.295,14.4193,62300.0],["2005-11-30",14.4342,14.5486,14.2104,14.3497,58900.0],["2005-12-01",14.3497,14.3547,14.2253,14.3248,71500.0],["2005-12-02",14.1756,14.3099,14.1706,14.3099,45600.0],["2005-12-05",14.2502,14.5337,14.1855,14.4243,90900.0],["2005-12-06",14.4591,14.673,14.4492,14.4939,55800.0],["2005-12-07",14.5039,14.5636,14.3795,14.4243,38100.0],["2005-12-08",14.3895,14.663,14.3845,14.6233,35400.0],["2005-12-09",14.673,14.673,14.474,14.5884,27500.0],["2005-12-12",14.5238,14.6581,14.4591,14.6581,31000.0],["2005-12-13",14.5685,14.7078,14.4989,14.6282,31300.0],["2005-12-14",14.6829,14.7526,14.5337,14.673,31100.0],["2005-12-15",14.7178,14.7178,14.5636,14.673,41400.0],["2005-12-16",14.673,14.7128,14.5437,14.7128,107800.0],["2005-12-19",14.8769,14.8769,14.3895,14.4939,39000.0],["2005-12-20",14.5437,14.6332,14.3596,14.5088,40100.0],["2005-12-21",14.4989,14.9018,14.4989,14.6133,113400.0],["2005-12-22",14.7426,14.7725,14.5835,14.7725,35200.0],["2005-12-23",14.862,14.9117,14.5337,14.5337,8500.0],["2005-12-27",14.678,14.7277,14.3049,14.3049,15700.0],["2005-12-28",14.28,14.4691,14.1955,14.4143,27800.0],["2005-12-29",14.3198,14.5486,14.3198,14.5188,18500.0],["2005-12-30",14.4939,14.4939,14.1856,14.2005,53200.0],["2006-01-03",14.2054,14.5884,13.9219,14.5884,44400.0],["2006-01-04",14.474,14.5984,14.3547,14.489,35300.0],["2006-01-05",14.4193,14.5685,14.3397,14.4442,30800.0],["2006-01-06",14.5188,14.6481,14.4591,14.5735,51200.0],["2006-01-09",14.678,14.678,14.4243,14.4989,50400.0],["2006-01-10",14.4243,14.5586,14.4094,14.5238,48100.0],["2006-01-11",14.484,14.5238,14.3547,14.4342,50000.0],["2006-01-12",14.489,14.5238,14.3795,14.4591,23900.0],["2006-01-13",14.5735,14.7874,14.5685,14.7874,30600.0],["2006-01-17",14.6531,14.6531,14.2751,14.4392,36400.0],["2006-01-18",14.3447,14.5735,14.3447,14.4691,32700.0],["2006-01-19",14.4492,14.7774,14.4492,14.7327,26000.0],["2006-01-20",14.7575,14.7575,14.3845,14.4392,27500.0],["2006-01-23",14.5138,14.867,14.4193,14.8272,35800.0],["2006-01-24",14.8968,15.5981,14.7874,15.434,64900.0],["2006-01-25",15.4191,15.5186,15.0709,15.4191,84000.0],["2006-01-26",15.4788,15.633,15.0958,15.429,59300.0],["2006-01-27",15.5832,15.8419,15.5733,15.7672,229100.0],["2006-01-30",15.6727,16.1751,15.6727,16.1154,122500.0],["2006-01-31",16.006,16.2348,15.8916,16.0408,91100.0],["2006-02-01",16.0408,16.3392,15.9214,16.2348,45700.0],["2006-02-02",16.0706,16.2,15.807,15.9513,41400.0],["2006-02-03",15.7871,16.2995,15.7871,16.2497,46400.0],["2006-02-06",16.2297,16.4744,16.0649,16.4245,51400.0],["2006-02-07",16.3895,16.6842,16.2747,16.3396,66100.0],["2006-02-08",16.4694,16.6043,16.2547,16.5294,35700.0],["2006-02-09",16.4794,16.8989,16.3845,16.4794,59100.0],["2006-02-10",16.3945,16.5793,16.2847,16.4245,44500.0],["2006-02-13",16.3396,16.5843,16.2847,16.4644,53900.0],["2006-02-14",16.5543,16.7291,16.4794,16.6093,74700.0],["2006-02-15",16.6193,16.7042,16.3995,16.5643,70400.0],["2006-02-16",16.6392,16.7241,16.6043,16.6442,79900.0],["2006-02-17",16.6642,16.6642,16.5493,16.5893,98500.0],["2006-02-21",16.5943,16.6542,16.4295,16.5144,61200.0],["2006-02-22",16.4295,16.6143,16.3546,16.5294,116100.0],["2006-02-23",16.4894,16.5743,16.3945,16.4694,61200.0],["2006-02-24",16.4694,16.6292,16.4045,16.6043,163600.0],["2006-02-27",16.5493,16.8739,16.5344,16.844,126100.0],["2006-02-28",16.8739,16.8739,16.6292,16.7441,99600.0],["2006-03-01",16.6292,17.1386,16.6292,17.0237,88400.0],["2006-03-02",17.0138,17.2485,16.9339,17.1636,61100.0],["2006-03-03",17.0587,17.2734,16.9289,17.0138,25300.0],["2006-03-06",16.9888,17.2085,16.789,17.1136,55400.0],["2006-03-07",17.0138,17.1985,16.9339,17.0637,47600.0],["2006-03-08",16.9788,17.1236,16.844,16.8839,66300.0],["2006-03-09",16.9488,16.9838,16.7741,16.9089,145800.0],["2006-03-10",16.8739,16.9788,16.839,16.9289,52400.0],["2006-03-13",16.9389,16.9838,16.789,16.804,63200.0],["2006-03-14",16.7641,16.9688,16.6742,16.9688,119000.0],["2006-03-15",16.9788,17.1086,16.8589,17.1086,65600.0],["2006-03-16",17.1935,17.2934,16.9788,17.0038,43400.0],["2006-03-17",17.0887,17.4182,17.0337,17.4083,176800.0],["2006-03-20",17.3733,17.4482,17.2085,17.3234,52500.0],["2006-03-21",17.0138,17.4732,16.9888,17.0138,85700.0],["2006-03-22",17.0387,17.4532,16.9988,17.4282,64600.0],["2006-03-23",17.3583,17.5631,17.3583,17.5531,56600.0],["2006-03-24",17.5781,17.7229,17.4932,17.643,47100.0],["2006-03-27",17.658,17.658,17.2085,17.2185,55600.0],["2006-03-28",17.2535,17.2535,16.9388,17.0337,57100.0],["2006-03-29",17.0187,17.3334,16.8889,17.2784,44500.0],["2006-03-30",17.2285,17.3833,17.0787,17.3384,39900.0],["2006-03-31",17.3034,17.3533,16.6342,16.7091,82900.0],["2006-04-03",16.7491,16.9588,16.6242,16.7291,69200.0],["2006-04-04",16.7791,16.9389,16.7141,16.8889,60600.0],["2006-04-05",16.9538,17.5531,16.824,17.4882,99000.0],["2006-04-06",17.3533,17.4482,17.1785,17.2235,91600.0],["2006-04-07",17.2035,17.3733,16.8639,16.9738,63300.0],["2006-04-10",16.9688,17.2784,16.9239,17.1736,79000.0],["2006-04-11",17.1835,17.3334,16.6792,16.6792,31200.0],["2006-04-12",16.6492,16.8839,16.6492,16.8839,46900.0],["2006-04-13",16.809,17.1885,16.7241,17.1736,50100.0],["2006-04-17",17.1386,17.3683,16.6842,16.789,62500.0],["2006-04-18",16.819,17.4682,16.819,17.4682,63000.0],["2006-04-19",17.4183,17.6979,17.3583,17.6879,52500.0],["2006-04-20",17.5681,17.7029,17.3134,17.613,31300.0],["2006-04-21",17.6729,17.7379,17.1935,17.2435,58800.0],["2006-04-24",17.1935,17.2035,16.7591,16.784,51600.0],["2006-04-25",16.9688,16.9688,16.6043,16.819,35300.0],["2006-04-26",16.7591,17.1336,16.7091,17.1286,32900.0],["2006-04-27",17.0437,17.2984,16.7541,16.8739,37100.0],["2006-04-28",16.789,16.9838,16.6742,16.854,29300.0],["2006-05-01",16.789,17.0387,16.6842,16.844,71400.0],["2006-05-02",16.8739,17.1436,16.7141,17.1286,47000.0],["2006-05-03",17.1486,17.2684,16.839,17.2385,31900.0],["2006-05-04",17.2784,17.2784,17.0237,17.1436,30300.0],["2006-05-05",17.2235,17.3483,17.0337,17.0687,38000.0],["2006-05-08",17.1439,17.1539,16.9032,17.0637,43400.0],["2006-05-09",17.0135,17.2141,16.8932,17.1389,41600.0],["2006-05-10",17.1539,17.1539,16.8832,16.9734,32900.0],["2006-05-11",16.8882,16.9032,16.3216,16.3366,47100.0],["2006-05-12",16.2965,16.482,16.1461,16.1962,46400.0],["2006-05-15",16.0357,16.4319,15.9204,16.3316,52500.0],["2006-05-16",16.3216,16.5121,16.2614,16.3667,20700.0],["2006-05-17",16.2062,16.4118,15.9756,16.3316,47800.0],["2006-05-18",16.4168,16.5823,16.2764,16.2764,25400.0],["2006-05-19",16.126,16.5372,16.1009,16.3968,50300.0],["2006-05-22",16.3015,16.5121,15.9756,16.2764,44300.0],["2006-05-23",16.3216,16.6625,16.2965,16.5472,85100.0],["2006-05-24",16.3015,16.8982,16.3015,16.8079,94700.0],["2006-05-25",16.9132,16.9885,16.6776,16.9885,22600.0],["2006-05-26",16.6575,17.0637,16.6575,17.0637,39300.0],["2006-05-30",16.828,17.1289,16.6475,16.7478,55500.0],["2006-05-31",16.7979,16.8481,16.477,16.8481,123000.0],["2006-06-01",16.9333,17.1038,16.7478,17.0687,57500.0],["2006-06-02",17.2241,17.2241,16.818,16.9634,38900.0],["2006-06-05",16.7879,17.0085,16.1009,16.1711,97200.0],["2006-06-06",16.2814,16.3617,16.0909,16.3617,67500.0],["2006-06-07",16.5021,16.9032,16.3216,16.5773,68800.0],["2006-06-08",16.3266,16.9634,16.1711,16.8731,41300.0],["2006-06-09",16.7478,16.9534,16.5673,16.6174,15300.0],["2006-06-12",16.7077,16.7077,16.1711,16.3617,36600.0],["2006-06-13",16.2163,16.7678,16.2163,16.3667,42200.0],["2006-06-14",16.487,16.487,16.1962,16.3466,33100.0],["2006-06-15",16.5271,16.9584,16.3667,16.9333,37400.0],["2006-06-16",16.8531,16.9082,16.4469,16.5923,226100.0],["2006-06-19",16.5923,16.6926,16.3617,16.3968,49900.0],["2006-06-20",16.477,16.477,16.2263,16.2363,23400.0],["2006-06-21",16.3266,16.818,16.2664,16.6375,33000.0],["2006-06-22",16.4569,16.8832,16.4168,16.7127,50100.0],["2006-06-23",16.5873,16.6926,16.4319,16.5071,38100.0],["2006-06-26",16.6425,17.0837,16.5472,16.9885,49300.0],["2006-06-27",16.9433,17.0787,16.6375,16.9032,83700.0],["2006-06-28",17.0286,17.0286,16.462,16.843,74800.0],["2006-06-29",17.0286,17.9011,16.9534,17.9011,107400.0],["2006-06-30",17.9963,18.7485,17.9261,18.7435,163500.0],["2006-07-03",18.3022,18.3874,17.4548,17.876,133800.0],["2006-07-05",17.8509,17.9061,17.2642,17.3144,97500.0],["2006-07-06",17.2843,17.4498,17.1188,17.1389,58200.0],["2006-07-07",17.2492,17.2492,16.6325,16.6625,53000.0],["2006-07-10",16.6726,17.1439,16.6726,17.0085,39700.0],["2006-07-11",17.0536,17.0687,16.5773,17.0486,47200.0],["2006-07-12",17.1188,17.1188,16.8681,16.9383,51300.0],["2006-07-13",17.1038,17.1038,16.7177,16.7728,54600.0],["2006-07-14",16.7377,16.818,16.5723,16.5873,39100.0],["2006-07-17",16.4369,16.7779,16.4319,16.5071,25000.0],["2006-07-18",16.6926,16.7227,16.4118,16.7026,24500.0],["2006-07-19",16.6475,17.6052,16.5522,17.6052,52000.0],["2006-07-20",17.535,17.6704,16.7829,16.8079,45700.0],["2006-07-21",16.7026,16.7528,16.2062,16.4319,89400.0],["2006-07-24",16.4018,17.5451,16.4018,17.5451,86600.0],["2006-07-25",17.4899,17.7607,17.189,17.3846,50500.0],["2006-07-26",17.4899,17.4899,17.0536,17.3144,31400.0],["2006-07-27",17.2492,17.3044,15.1532,15.5142,748900.0],["2006-07-28",15.5443,16.0909,15.5443,15.7499,145100.0],["2006-07-31",15.5544,15.9605,15.3087,15.6597,107800.0],["2006-08-01",15.5443,15.6095,15.1081,15.3187,85900.0],["2006-08-02",15.4741,15.6597,15.3688,15.5594,61500.0],["2006-08-03",15.3789,15.9906,15.3237,15.9004,67900.0],["2006-08-04",16.0658,16.1461,15.5845,15.8703,176900.0],["2006-08-07",15.6889,15.7242,15.3816,15.5226,69000.0],["2006-08-08",15.6032,15.8652,15.3413,15.4068,44000.0],["2006-08-09",15.6385,15.6385,15.2254,15.2909,153800.0],["2006-08-10",15.1146,15.4269,15.1146,15.2758,112100.0],["2006-08-11",15.301,15.3715,15.0692,15.1599,62800.0],["2006-08-14",15.3765,15.5277,15.2405,15.2959,80800.0],["2006-08-15",15.5428,15.704,15.3816,15.704,50600.0],["2006-08-16",15.7695,15.9005,15.6637,15.8602,55600.0],["2006-08-17",15.7594,15.9962,15.7594,15.8703,62700.0],["2006-08-18",15.9761,15.9761,15.7091,15.8451,87600.0],["2006-08-21",15.6436,15.8451,15.4773,15.5126,64800.0],["2006-08-22",15.5478,15.7342,15.3665,15.5327,44800.0],["2006-08-23",15.6184,15.6184,15.2808,15.3261,59100.0],["2006-08-24",15.437,15.5529,15.2606,15.3715,54100.0],["2006-08-25",15.3614,15.4974,15.2657,15.3664,44800.0],["2006-08-28",15.17,15.4974,15.1145,15.4471,36200.0],["2006-08-29",15.5176,15.7342,15.2355,15.7141,64600.0],["2006-08-30",15.8149,15.9458,15.6637,15.8803,49400.0],["2006-08-31",15.8904,15.9912,15.6687,15.7594,61600.0],["2006-09-01",15.9106,16.0869,15.8149,15.9912,39300.0],["2006-09-05",16.0718,16.2028,16.0214,16.0567,33800.0],["2006-09-06",15.9005,15.9861,15.7745,15.8048,24200.0],["2006-09-07",15.7594,15.9559,15.4823,15.5428,69100.0],["2006-09-08",15.6738,15.6738,15.4874,15.6234,41000.0],["2006-09-11",15.573,15.7443,15.4219,15.6436,20300.0],["2006-09-12",15.7443,15.835,15.6536,15.7393,54400.0],["2006-09-13",15.6939,15.8249,15.6184,15.8148,147500.0],["2006-09-14",15.6738,15.8249,15.6234,15.6637,57600.0],["2006-09-15",15.8199,15.9962,15.7494,15.9811,106000.0],["2006-09-18",15.8602,15.9509,15.7695,15.8451,30800.0],["2006-09-19",15.8249,16.0013,15.7846,15.966,111500.0],["2006-09-20",16.097,16.5,16.092,16.4144,53500.0],["2006-09-21",16.3691,16.49,16.1222,16.1675,33000.0],["2006-09-22",16.1625,16.2481,16.1171,16.2229,56900.0],["2006-09-25",16.2179,16.5252,16.1272,16.4043,49700.0],["2006-09-26",16.4446,16.5555,16.3691,16.4749,39600.0],["2006-09-27",16.4245,16.7217,16.4194,16.7217,31400.0],["2006-09-28",16.752,16.752,16.3842,16.6058,52100.0],["2006-09-29",16.6663,16.7116,16.0668,16.1272,61800.0],["2006-10-02",16.0718,16.1826,15.8652,15.9458,75600.0],["2006-10-03",15.9458,15.966,15.6889,15.7796,90400.0],["2006-10-04",15.7393,16.2179,15.7393,16.1222,56400.0],["2006-10-05",16.1171,16.1575,16.0265,16.097,55000.0],["2006-10-06",15.9811,16.2985,15.9408,16.2078,24500.0],["2006-10-09",16.1222,16.2431,16.1222,16.2229,101900.0],["2006-10-10",16.2229,16.4446,15.8854,16.364,49900.0],["2006-10-11",16.2381,16.4043,16.102,16.2733,38200.0],["2006-10-12",16.3842,16.626,16.3842,16.5202,64400.0],["2006-10-13",16.5907,16.8124,16.5353,16.757,33800.0],["2006-10-16",16.8023,16.8275,16.6562,16.6865,45900.0],["2006-10-17",16.626,16.757,16.5655,16.6109,27900.0],["2006-10-18",16.757,16.8477,16.4194,16.4194,32600.0],["2006-10-19",16.4144,16.7217,16.3338,16.7217,46700.0],["2006-10-20",16.8023,16.8023,16.5756,16.5857,72700.0],["2006-10-23",16.5756,16.8074,16.4547,16.6462,31100.0],["2006-10-24",16.6613,16.752,16.4799,16.7268,45200.0],["2006-10-25",16.7771,16.8678,16.4043,16.626,47100.0],["2006-10-26",16.5958,16.7066,16.2532,16.3388,141700.0],["2006-10-27",16.2028,16.3187,15.9761,16.0617,61200.0],["2006-10-30",15.9912,16.1726,15.9207,16.0416,91400.0],["2006-10-31",16.1222,16.1423,15.7544,15.961,87600.0],["2006-11-01",15.7897,16.0718,15.7897,15.8098,84300.0],["2006-11-02",15.7242,16.0718,15.7191,15.8854,53300.0],["2006-11-03",16.0063,16.0214,15.7695,15.8652,20800.0],["2006-11-06",15.9968,16.1943,15.6425,16.1082,33100.0],["2006-11-07",16.0475,16.3715,15.8703,15.9462,64500.0],["2006-11-08",15.764,16.3259,15.764,16.2955,22900.0],["2006-11-09",16.3765,16.6043,16.336,16.4322,255700.0],["2006-11-10",16.4018,16.7005,16.3715,16.6853,83700.0],["2006-11-13",16.6803,16.9283,16.6398,16.9182,38900.0],["2006-11-14",16.8524,17.1106,16.66,17.0751,93900.0],["2006-11-15",17.1156,17.2472,16.9891,17.1612,60600.0],["2006-11-16",17.0701,17.2472,16.9789,17.1612,96600.0],["2006-11-17",17.1612,17.5358,17.0194,17.5155,111000.0],["2006-11-20",17.5409,17.6623,17.3485,17.6168,49100.0],["2006-11-21",17.5965,17.6219,17.2624,17.3434,50700.0],["2006-11-22",17.4497,17.4497,17.1662,17.2017,40500.0],["2006-11-24",17.1106,17.1561,17.065,17.0903,15600.0],["2006-11-27",17.0346,17.2675,16.4778,16.6195,76000.0],["2006-11-28",16.5638,16.9688,16.5385,16.9233,35000.0],["2006-11-29",17.0448,17.2928,16.9334,17.2422,63500.0],["2006-11-30",17.2118,17.2523,16.9587,17.0245,115000.0],["2006-12-01",17.0144,17.0296,16.7056,16.8979,160800.0],["2006-12-04",17.0043,17.3941,16.9435,17.2624,63900.0],["2006-12-05",17.4345,17.4345,17.1612,17.3839,40200.0],["2006-12-06",17.3181,17.4497,17.0346,17.4396,101700.0],["2006-12-07",17.4852,17.4852,17.308,17.3181,51400.0],["2006-12-08",17.2371,17.3181,17.0397,17.2523,31000.0],["2006-12-11",17.2321,17.2877,17.065,17.1409,39300.0],["2006-12-12",17.1915,17.2624,17.0954,17.1865,49000.0],["2006-12-13",17.3434,17.6978,17.1612,17.6623,71000.0],["2006-12-14",17.6927,17.8952,17.5611,17.6067,142600.0],["2006-12-15",17.5915,17.7029,17.3485,17.4649,130300.0],["2006-12-18",17.556,17.5864,17.2523,17.3181,60900.0],["2006-12-19",17.2118,17.389,17.2017,17.2067,73000.0],["2006-12-20",17.0599,17.6623,17.0599,17.6623,62000.0],["2006-12-21",17.6117,17.7585,17.4447,17.5459,50900.0],["2006-12-22",17.5813,17.6269,17.3687,17.5662,15600.0],["2006-12-26",17.5105,17.9661,17.5105,17.8952,65600.0],["2006-12-27",17.9458,18.3255,17.9306,18.2648,80800.0],["2006-12-28",18.123,18.2496,18.123,18.1787,60500.0],["2006-12-29",18.2091,18.2091,17.7484,17.7788,48500.0],["2007-01-03",17.8345,18.204,17.4852,17.5611,108700.0],["2007-01-04",17.5409,17.7788,17.3637,17.6674,186000.0],["2007-01-05",17.5965,17.6775,17.3384,17.3738,141700.0],["2007-01-08",17.4295,17.6168,17.2422,17.4902,50000.0],["2007-01-09",17.4649,17.5965,17.3839,17.5864,49100.0],["2007-01-10",17.4599,17.6168,17.4295,17.551,65400.0],["2007-01-11",17.4194,17.7585,17.4194,17.6674,39300.0],["2007-01-12",17.6016,17.7889,17.6016,17.6978,42000.0],["2007-01-16",17.7687,17.7889,17.3384,17.4295,53500.0],["2007-01-17",17.4447,17.4599,17.2472,17.2574,28300.0],["2007-01-18",17.2118,17.4953,17.146,17.2219,56900.0],["2007-01-19",17.1561,17.4649,17.146,17.4396,40500.0],["2007-01-22",17.47,17.5004,17.0852,17.3282,32200.0],["2007-01-23",17.2675,17.5206,17.2067,17.3485,34100.0],["2007-01-24",17.3839,17.5054,17.3536,17.5054,32300.0],["2007-01-25",17.389,17.5307,16.9587,17.1004,89100.0],["2007-01-26",17.2979,17.2979,17.0954,17.2118,62500.0],["2007-01-29",17.0954,17.4345,17.0954,17.313,59400.0],["2007-01-30",17.2877,17.3282,17.227,17.313,37600.0],["2007-01-31",17.2371,17.3282,17.065,17.2675,72000.0],["2007-02-01",17.308,17.4801,17.2523,17.4497,36200.0],["2007-02-02",17.4548,17.5814,17.3789,17.551,29400.0],["2007-02-05",17.6425,17.6425,17.3578,17.4137,55200.0],["2007-02-06",17.4239,17.6679,17.3679,17.6628,116300.0],["2007-02-07",17.6679,18.0289,17.551,17.9069,89000.0],["2007-02-08",17.8459,17.851,17.6171,17.6933,20300.0],["2007-02-09",17.6476,17.7747,17.5103,17.6323,32700.0],["2007-02-12",17.5713,18.0035,17.5713,17.9475,53900.0],["2007-02-13",17.9323,18.2272,17.9323,18.1357,59100.0],["2007-02-14",18.095,18.2526,17.8611,17.912,40400.0],["2007-02-15",17.8204,18.0136,17.5917,17.6171,50000.0],["2007-02-16",17.6171,17.7899,17.5459,17.7493,39700.0],["2007-02-20",17.6832,18.2323,17.6425,18.1814,72500.0],["2007-02-21",18.1357,18.1713,17.9425,18.0391,38500.0],["2007-02-22",18.1102,18.1102,17.8052,18.0492,55400.0],["2007-02-23",17.9882,17.9882,17.734,17.7696,23600.0],["2007-02-26",17.912,17.912,17.3629,17.5205,34100.0],["2007-02-27",17.3019,17.429,16.9154,16.9154,97300.0],["2007-02-28",16.9358,17.3171,16.7782,17.1442,61600.0],["2007-03-01",16.9053,17.2968,16.7782,17.1747,30200.0],["2007-03-02",17.1595,17.3273,17.1341,17.2052,68200.0],["2007-03-05",17.0171,17.2103,16.524,16.5646,60400.0],["2007-03-06",16.5595,17.0222,16.5595,16.9409,77300.0],["2007-03-07",16.9256,17.1392,16.7782,16.8493,53700.0],["2007-03-08",16.951,17.1341,16.7832,16.8697,49100.0],["2007-03-09",17.1951,17.1951,16.8188,16.9815,64700.0],["2007-03-12",17.1442,17.2866,17.012,17.1747,69400.0],["2007-03-13",17.0222,17.1392,16.4528,16.5087,79000.0],["2007-03-14",16.5392,17.0019,16.4731,16.9612,42000.0],["2007-03-15",17.007,17.1493,16.7731,17.012,79900.0],["2007-03-16",17.007,17.0527,16.7324,16.8849,121000.0],["2007-03-19",16.9612,17.2713,16.9612,17.1137,84400.0],["2007-03-20",17.0731,17.2002,16.9612,17.2002,26000.0],["2007-03-21",17.19,17.6984,17.1341,17.6984,34900.0],["2007-03-22",17.7137,17.7543,17.5611,17.7543,40100.0],["2007-03-23",17.7137,17.7442,17.5459,17.6272,29900.0],["2007-03-26",17.5764,17.7137,17.2612,17.6018,27900.0],["2007-03-27",17.5103,17.5103,17.1239,17.129,29900.0],["2007-03-28",17.0781,17.1442,16.8544,17.0476,62800.0],["2007-03-29",17.1951,17.2968,16.9663,17.1747,26400.0],["2007-03-30",17.1239,17.2103,16.8646,17.1493,78100.0],["2007-04-02",17.129,17.2052,16.9053,16.9866,30000.0],["2007-04-03",17.0832,17.2968,17.0426,17.1086,65800.0],["2007-04-04",17.1239,17.2612,16.9104,16.9459,37000.0],["2007-04-05",17.0375,17.0375,16.8493,16.8799,22700.0],["2007-04-09",16.8646,17.007,16.7172,16.7172,36600.0],["2007-04-10",16.6968,17.0222,16.6867,16.8646,20100.0],["2007-04-11",16.9053,16.9053,16.6155,16.6714,25100.0],["2007-04-12",16.5799,16.8544,16.5799,16.8544,19600.0],["2007-04-13",16.8951,16.9917,16.6765,16.9815,40900.0],["2007-04-16",17.0375,17.3374,17.0375,17.2866,36600.0],["2007-04-17",17.2459,17.3781,17.0883,17.2358,37600.0],["2007-04-18",17.1239,17.3425,17.0425,17.0425,34400.0],["2007-04-19",17.1849,17.1849,16.7833,16.7985,33000.0],["2007-04-20",17.0324,17.0324,16.7527,16.8341,100600.0],["2007-04-23",16.7832,16.9154,16.6917,16.7324,28300.0],["2007-04-24",16.7782,16.9764,16.6561,16.7883,76000.0],["2007-04-25",16.7731,17.0375,16.7426,16.9205,44300.0],["2007-04-26",16.5901,16.7273,15.8223,16.1172,190300.0],["2007-04-27",16.1172,16.2189,15.3851,15.4766,331400.0],["2007-04-30",15.6698,15.6698,15.3749,15.4308,197400.0],["2007-05-01",15.4715,15.5478,15.197,15.4715,80800.0],["2007-05-02",15.4359,15.741,15.4105,15.5427,49800.0],["2007-05-03",15.5173,15.5681,15.4664,15.5325,144000.0],["2007-05-04",15.5122,15.7308,15.4918,15.6291,240300.0],["2007-05-07",15.7262,15.7569,15.5933,15.5984,53100.0],["2007-05-08",15.6087,15.7723,15.4195,15.6854,90900.0],["2007-05-09",15.6138,15.7518,15.532,15.6598,42700.0],["2007-05-10",15.6189,15.6496,15.5422,15.5524,117200.0],["2007-05-11",15.6189,15.8183,15.5422,15.6649,67500.0],["2007-05-14",15.624,15.6291,15.5422,15.5831,114000.0],["2007-05-15",15.7058,15.7825,15.486,15.5422,92400.0],["2007-05-16",15.624,15.6956,15.4911,15.6956,76400.0],["2007-05-17",15.6853,15.6853,15.5524,15.5678,51800.0],["2007-05-18",15.578,15.578,15.4195,15.4502,219800.0],["2007-05-21",15.3786,15.5882,15.3377,15.4655,53000.0],["2007-05-22",15.4195,15.5933,15.3633,15.5933,162200.0],["2007-05-23",15.6802,15.7058,15.5013,15.5575,45100.0],["2007-05-24",15.5115,15.6598,15.3428,15.4962,127800.0],["2007-05-25",15.6854,15.9512,15.4451,15.5115,76600.0],["2007-05-29",15.5371,15.6598,15.4604,15.6138,42500.0],["2007-05-30",15.4706,15.6445,15.4399,15.4962,114100.0],["2007-05-31",15.7416,15.7416,15.4399,15.5115,95700.0],["2007-06-01",15.6138,15.6751,15.5422,15.6087,60400.0],["2007-06-04",15.4808,15.6496,15.4808,15.6138,58500.0],["2007-06-05",15.5064,15.5371,15.1945,15.2917,85000.0],["2007-06-06",15.1894,15.215,15.0923,15.1894,33700.0],["2007-06-07",15.1076,15.2099,14.9951,15.0156,90000.0],["2007-06-08",15.0105,15.1127,14.898,15.0054,92000.0],["2007-06-11",14.9952,15.1179,14.8571,15.0667,144200.0],["2007-06-12",14.9543,15.2406,14.8316,14.8622,38100.0],["2007-06-13",14.9236,15.1945,14.8418,15.1179,57800.0],["2007-06-14",15.1536,15.2048,14.9338,14.9849,94400.0],["2007-06-15",15.1997,15.5627,15.169,15.4809,123800.0],["2007-06-18",15.4604,15.5882,15.1332,15.2048,151900.0],["2007-06-19",15.1843,15.4399,15.1281,15.3172,66500.0],["2007-06-20",15.3837,15.5115,14.8929,14.9082,40400.0],["2007-06-21",14.8469,14.9747,14.6015,14.6373,54000.0],["2007-06-22",14.6526,14.7344,14.4941,14.6271,182500.0],["2007-06-25",14.6271,14.8776,14.5964,14.668,125200.0],["2007-06-26",14.8009,14.9389,14.6526,14.8673,46600.0],["2007-06-27",14.7753,15.077,14.7498,15.0514,59900.0],["2007-06-28",15.0821,15.4195,14.9696,15.169,54100.0],["2007-06-29",15.2457,15.3786,14.9134,14.9543,63800.0],["2007-07-02",15.0565,15.1639,14.8009,14.9952,40100.0],["2007-07-03",14.9798,15.2457,14.9798,15.0565,13300.0],["2007-07-05",15.0258,15.1332,14.7753,14.9849,34500.0],["2007-07-06",14.944,15.0361,14.8776,14.9849,25500.0],["2007-07-09",14.9798,14.9798,14.806,14.8213,119900.0],["2007-07-10",14.8827,14.8827,14.5657,14.5657,71400.0],["2007-07-11",14.5453,14.6066,14.4532,14.5197,106200.0],["2007-07-12",14.6117,14.8009,14.4941,14.8009,38100.0],["2007-07-13",14.7242,14.7855,14.6271,14.7395,96000.0],["2007-07-16",14.668,14.6935,14.489,14.5044,49900.0],["2007-07-17",14.8878,14.8878,14.4583,14.5708,52000.0],["2007-07-18",14.4788,14.5248,14.0135,14.3816,90800.0],["2007-07-19",14.489,14.6373,14.3816,14.3868,87100.0],["2007-07-20",14.3561,14.3765,13.6403,13.8448,185600.0],["2007-07-23",13.8499,14.0187,13.809,13.8551,116100.0],["2007-07-24",13.8295,13.9113,13.2824,13.4103,173900.0],["2007-07-25",13.5074,13.6915,13.0319,13.1649,172600.0],["2007-07-26",13.0882,13.6352,12.9092,13.308,309600.0],["2007-07-27",13.2313,13.8039,13.0422,13.3233,153000.0],["2007-07-30",13.3438,14.0084,12.9604,13.2415,65800.0],["2007-07-31",13.3745,13.5023,12.9757,12.9859,74200.0],["2007-08-01",12.9757,13.2415,12.8377,13.1495,58700.0],["2007-08-02",13.2364,13.5943,13.1188,13.5534,129700.0],["2007-08-03",13.4461,13.533,13.1086,13.1086,414800.0],["2007-08-06",13.1189,13.7417,12.7175,13.649,160400.0],["2007-08-07",13.5615,13.6953,13.2424,13.5255,149700.0],["2007-08-08",13.4895,13.9578,13.4123,13.5873,199900.0],["2007-08-09",13.4483,13.9115,13.2785,13.5615,108900.0],["2007-08-10",13.402,14.349,13.2013,14.0453,128900.0],["2007-08-13",14.1894,14.4828,13.5976,13.6696,59000.0],["2007-08-14",13.6696,13.7571,13.3968,13.3968,25700.0],["2007-08-15",13.4226,13.5255,13.016,13.016,113800.0],["2007-08-16",13.0005,14.946,12.8719,14.946,99800.0],["2007-08-17",15.8106,17.1951,15.6459,16.8503,646000.0],["2007-08-20",16.8554,16.8554,15.8775,16.4179,100400.0],["2007-08-21",16.3665,17.087,16.0422,16.5209,161400.0],["2007-08-22",16.5878,16.9789,16.5209,16.6959,340800.0],["2007-08-23",16.8091,16.8657,16.1349,16.1606,120800.0],["2007-08-24",16.4025,16.6187,15.7695,16.5826,104200.0],["2007-08-27",16.562,16.562,15.9239,16.2841,141900.0],["2007-08-28",16.1452,16.2687,16.0474,16.1966,113700.0],["2007-08-29",16.2584,16.5003,16.1246,16.4797,48900.0],["2007-08-30",16.3202,16.5878,15.9908,16.0474,66600.0],["2007-08-31",16.1555,16.6444,15.6974,15.7026,184900.0],["2007-09-04",15.718,16.0319,15.7077,15.893,77900.0],["2007-09-05",15.7746,15.8261,15.6048,15.7026,70200.0],["2007-09-06",15.7849,16.0988,15.6511,15.9496,47900.0],["2007-09-07",15.7283,15.7746,15.3474,15.3732,66700.0],["2007-09-10",15.4658,15.7231,15.3114,15.4864,113100.0],["2007-09-11",15.5996,15.9187,15.4298,15.893,83700.0],["2007-09-12",15.8003,16.0062,15.4658,15.5945,87200.0],["2007-09-13",15.5584,15.7695,15.3629,15.6253,67300.0],["2007-09-14",15.4452,15.6511,15.2908,15.5379,56600.0],["2007-09-17",15.5224,15.6562,15.4452,15.6202,331900.0],["2007-09-18",15.7231,16.7936,15.4761,16.7422,153400.0],["2007-09-19",16.8554,17.1436,16.6238,17.0664,113400.0],["2007-09-20",16.9686,17.1488,16.3665,16.5775,120100.0],["2007-09-21",16.7113,16.9892,16.3922,16.6135,163800.0],["2007-09-24",16.5775,16.5775,16.2224,16.4128,64900.0],["2007-09-25",16.2738,16.3201,15.8672,15.9959,46100.0],["2007-09-26",16.14,16.4334,15.9033,16.2275,34900.0],["2007-09-27",16.1812,16.4128,16.0268,16.4128,46400.0],["2007-09-28",16.3613,16.5363,16.1966,16.3768,86000.0],["2007-10-01",16.4025,16.8091,15.965,16.6187,175900.0],["2007-10-02",16.6032,17.015,16.4643,17.0098,48500.0],["2007-10-03",16.8451,17.0355,16.5929,16.6444,62600.0],["2007-10-04",16.6444,16.9378,16.4746,16.8863,42700.0],["2007-10-05",17.0355,17.4987,16.9326,17.3907,229600.0],["2007-10-08",17.298,17.437,16.7062,16.8039,62000.0],["2007-10-09",16.8348,17.2671,16.6341,17.2054,49200.0],["2007-10-10",17.1025,17.1848,16.7216,17.1848,70400.0],["2007-10-11",17.2569,17.3443,16.7216,16.8554,52800.0],["2007-10-12",16.84,17.1436,16.6187,17.0304,41600.0],["2007-10-15",17.0047,17.0047,16.2841,16.526,73800.0],["2007-10-16",16.5054,16.6598,16.0371,16.2018,64000.0],["2007-10-17",16.4179,16.4179,15.8672,16.1349,72200.0],["2007-10-18",16.0062,16.0062,15.4401,15.5533,105200.0],["2007-10-19",15.5121,15.5636,14.9048,15.0901,120500.0],["2007-10-22",14.9202,15.6665,14.8636,15.5893,69200.0],["2007-10-23",15.682,15.682,15.1055,15.5018,72200.0],["2007-10-24",15.2908,15.296,14.8636,15.2136,66100.0],["2007-10-25",14.9305,15.6511,14.9305,15.5327,78300.0],["2007-10-26",15.5893,16.2018,15.5739,15.7746,98700.0],["2007-10-29",15.8261,16.2018,15.3165,15.6511,96500.0],["2007-10-30",15.5481,16.068,15.4658,15.5533,47100.0],["2007-10-31",15.6511,16.0422,15.5327,15.9908,77900.0],["2007-11-01",15.7798,16.0937,14.5445,14.6217,128500.0],["2007-11-02",14.8173,14.8842,14.4107,14.6475,76000.0],["2007-11-05",14.5387,14.8701,14.3265,14.5129,44800.0],["2007-11-06",14.5491,15.1808,14.5077,15.1652,83300.0],["2007-11-07",14.9478,14.9478,14.0779,14.0883,80400.0],["2007-11-08",14.2126,14.8598,14.109,14.7303,46100.0],["2007-11-09",14.4456,15.3309,14.4197,15.1394,55700.0],["2007-11-12",15.1549,15.7658,14.8856,15.2274,68600.0],["2007-11-13",15.3879,15.7348,15.0979,15.7244,106000.0],["2007-11-14",15.7814,16.0144,15.6416,15.8539,179200.0],["2007-11-15",15.6157,15.916,15.2015,15.4241,42400.0],["2007-11-16",15.6882,16.1749,15.6882,15.8435,435300.0],["2007-11-19",15.6882,16.0506,15.6882,16.0403,258700.0],["2007-11-20",16.0092,16.1024,15.4604,15.6002,1136400.0],["2007-11-21",15.3931,15.7607,15.274,15.362,239700.0],["2007-11-23",15.5121,15.9367,15.4655,15.7037,43000.0],["2007-11-26",15.6105,15.7658,14.7044,14.9685,202100.0],["2007-11-27",15.0462,15.5846,15.0462,15.3154,116900.0],["2007-11-28",15.5173,16.2784,15.45,16.1024,100700.0],["2007-11-29",16.0299,16.0765,15.6778,15.7917,41000.0],["2007-11-30",15.8487,16.1231,15.7607,15.9522,99200.0],["2007-12-03",15.9212,16.004,15.5121,15.6312,74000.0],["2007-12-04",15.4552,15.4966,15.1704,15.3206,51000.0],["2007-12-05",15.5846,15.6934,15.3206,15.5795,42000.0],["2007-12-06",15.4707,16.2577,15.2947,16.2577,112200.0],["2007-12-07",16.2784,16.2991,15.9833,16.2008,58900.0],["2007-12-10",16.2111,16.6046,16.0817,16.1956,67600.0],["2007-12-11",16.3095,16.5218,15.0928,15.1756,108700.0],["2007-12-12",15.6882,16.0765,15.1704,15.5536,90200.0],["2007-12-13",15.4086,15.6312,15.1652,15.5743,57800.0],["2007-12-14",15.2947,15.6519,15.1135,15.1704,65400.0],["2007-12-17",15.072,15.3931,14.9219,14.9219,65600.0],["2007-12-18",15.1186,15.7037,14.9322,15.6002,107000.0],["2007-12-19",15.4863,15.6985,15.129,15.45,84800.0],["2007-12-20",15.6416,15.6623,15.1186,15.5173,87400.0],["2007-12-21",15.9471,16.0558,15.4966,15.8021,364500.0],["2007-12-24",15.916,16.2888,15.771,16.2888,42400.0],["2007-12-26",16.1127,16.4648,15.8953,16.382,70200.0],["2007-12-27",16.1749,16.2681,15.6053,15.6053,69000.0],["2007-12-28",15.6002,15.9626,15.3568,15.4138,41900.0],["2007-12-31",15.3361,15.6985,15.0617,15.3931,48800.0],["2008-01-02",15.2274,15.4811,14.9581,15.0358,83200.0],["2008-01-03",15.0358,15.3102,14.7251,14.7251,86400.0],["2008-01-04",14.5491,14.6889,14.1711,14.3731,85400.0],["2008-01-07",14.3938,15.0099,14.3265,14.4766,123800.0],["2008-01-08",14.751,14.9633,13.7259,13.7569,125100.0],["2008-01-09",13.7259,13.8708,13.1253,13.5809,169100.0],["2008-01-10",13.3945,14.1142,13.3375,13.9123,128800.0],["2008-01-11",13.6586,13.9123,13.1822,13.1822,102900.0],["2008-01-14",13.0942,13.2081,12.7577,12.7991,147100.0],["2008-01-15",13.1408,13.1408,12.4781,12.7784,118500.0],["2008-01-16",12.7421,13.177,12.6852,12.8716,197100.0],["2008-01-17",12.8767,13.1563,12.4263,12.447,115500.0],["2008-01-18",12.4418,12.6955,11.6859,12.2347,122000.0],["2008-01-22",11.717,12.68,11.5357,12.2761,142100.0],["2008-01-23",11.9085,13.4618,11.7014,13.1719,247800.0],["2008-01-24",12.8819,14.3368,12.8664,14.0935,241300.0],["2008-01-25",13.612,13.788,12.7059,12.825,268500.0],["2008-01-28",12.7732,13.1978,12.3797,13.0424,189300.0],["2008-01-29",13.0476,13.0476,12.4522,12.5402,238100.0],["2008-01-30",12.4263,13.1253,12.4263,12.8716,259800.0],["2008-01-31",12.6386,13.4514,12.6334,13.3117,126200.0],["2008-02-01",13.3893,13.4514,12.8508,13.146,130700.0],["2008-02-04",13.1408,13.2033,12.6977,12.7238,138700.0],["2008-02-05",12.4423,12.7602,12.3902,12.4944,129600.0],["2008-02-06",12.5882,12.8749,12.3849,12.583,192900.0],["2008-02-07",12.5205,12.8228,12.411,12.8228,212200.0],["2008-02-08",12.7655,12.9062,12.5153,12.6664,97700.0],["2008-02-11",12.6977,12.7915,12.51,12.5674,105900.0],["2008-02-12",12.656,12.9114,12.5726,12.729,55200.0],["2008-02-13",12.8958,13.0157,12.5987,13.0157,92300.0],["2008-02-14",13.0521,13.0521,12.6039,12.6195,106400.0],["2008-02-15",12.5048,12.6508,12.2963,12.4996,64500.0],["2008-02-19",12.6925,12.8228,12.4006,12.5048,83500.0],["2008-02-20",12.3954,12.7655,12.3537,12.6873,41400.0],["2008-02-21",12.8019,12.9114,12.4683,12.5205,92300.0],["2008-02-22",12.5622,12.5622,12.0722,12.1295,120400.0],["2008-02-25",12.1087,12.6404,12.1087,12.5048,87300.0],["2008-02-26",12.3954,13.0052,12.3954,12.8436,131300.0],["2008-02-27",12.6456,13.0052,12.4683,12.557,118700.0],["2008-02-28",12.4319,12.6925,12.093,12.2703,50500.0],["2008-02-29",12.1295,12.3015,11.9888,12.0357,95100.0],["2008-03-03",12.0201,12.1087,11.5301,11.7855,70300.0],["2008-03-04",11.6396,11.9471,11.4363,11.8793,82300.0],["2008-03-05",12.0722,12.0722,11.6239,11.7959,109300.0],["2008-03-06",11.65,11.65,11.0401,11.0558,95600.0],["2008-03-07",11.0975,11.5092,10.9828,11.3268,47100.0],["2008-03-10",11.3893,11.6604,11.2851,11.4571,85700.0],["2008-03-11",11.8116,12.5517,11.5353,12.5413,143700.0],["2008-03-12",12.557,13.0313,12.1817,12.1921,166900.0],["2008-03-13",11.9992,12.312,11.723,12.1921,112100.0],["2008-03-14",12.3224,12.3537,11.7177,11.8168,51100.0],["2008-03-17",11.4675,12.0253,11.4675,11.7282,98700.0],["2008-03-18",12.0201,12.1921,11.0714,12.1295,149600.0],["2008-03-19",12.2077,12.3015,11.994,11.994,122200.0],["2008-03-20",12.093,12.1712,11.749,12.0566,482600.0],["2008-03-24",12.1243,12.3745,12.0566,12.1295,249700.0],["2008-03-25",12.1452,12.2494,11.8793,12.1869,94200.0],["2008-03-26",12.1295,12.1295,11.5979,11.8324,196700.0],["2008-03-27",11.8845,11.9054,11.5666,11.6135,201400.0],["2008-03-28",11.6604,11.6604,11.3112,11.4258,177800.0],["2008-03-31",11.4884,11.8324,11.3841,11.6656,102200.0],["2008-04-01",11.7959,12.1504,11.7959,12.1452,63700.0],["2008-04-02",12.1243,12.4683,11.9888,12.3902,80400.0],["2008-04-03",12.2546,12.4214,12.1243,12.2546,166500.0],["2008-04-04",12.166,12.3797,11.7438,11.7438,303600.0],["2008-04-07",11.8481,12.338,11.7125,11.8533,257100.0],["2008-04-08",11.7334,11.7699,11.504,11.7386,237000.0],["2008-04-09",11.7751,11.8637,11.504,11.5457,489500.0],["2008-04-10",11.5197,11.8533,11.4988,11.7177,97300.0],["2008-04-11",11.4675,12.2546,11.3894,11.8845,365700.0],["2008-04-14",11.8585,11.9679,11.4154,11.5249,417900.0],["2008-04-15",11.6239,12.0096,11.504,11.7282,222800.0],["2008-04-16",11.8689,12.3068,11.8064,12.1139,226000.0],["2008-04-17",12.0513,12.3068,11.8793,12.1087,82500.0],["2008-04-18",12.3641,12.51,12.14,12.2911,203500.0],["2008-04-21",12.2129,12.2129,11.895,11.9002,63200.0],["2008-04-22",11.7959,11.8793,11.4258,11.6656,77300.0],["2008-04-23",11.7125,11.7438,11.3477,11.4519,322400.0],["2008-04-24",11.9523,13.4014,11.9523,12.9687,429600.0],["2008-04-25",12.9687,13.1095,12.6091,12.9687,155600.0],["2008-04-28",12.9323,13.7402,12.8801,13.6255,213000.0],["2008-04-29",13.7506,14.2041,13.7506,14.079,273700.0],["2008-04-30",14.1416,14.4856,14.0269,14.1155,185800.0],["2008-05-01",14.0894,15.0016,14.0894,14.9651,220500.0],["2008-05-02",15.0902,15.4134,14.6055,14.6211,182900.0],["2008-05-05",14.5792,14.7837,14.2907,14.3379,145100.0],["2008-05-06",14.3065,14.6159,14.3065,14.4953,101800.0],["2008-05-07",14.4848,14.7784,14.4009,14.5844,126000.0],["2008-05-08",14.6001,14.6945,14.3274,14.5005,90700.0],["2008-05-09",14.4166,14.6473,14.2645,14.3379,69700.0],["2008-05-12",14.3904,14.7575,14.3432,14.6683,116400.0],["2008-05-13",14.7103,14.7103,14.3432,14.5215,69800.0],["2008-05-14",14.5372,14.6316,14.254,14.2907,64500.0],["2008-05-15",14.2697,14.5896,14.1229,14.3904,48100.0],["2008-05-16",14.4848,14.5425,13.6876,13.8554,103500.0],["2008-05-19",13.8292,13.9603,13.6771,13.8135,114200.0],["2008-05-20",13.7296,13.761,13.4988,13.6876,74600.0],["2008-05-21",13.7243,14.0914,13.6299,13.7401,94800.0],["2008-05-22",13.7506,14.0338,13.6352,13.9026,139600.0],["2008-05-23",13.7925,13.8974,13.6299,13.824,63900.0],["2008-05-27",13.8659,14.1701,13.7925,14.1334,49600.0],["2008-05-28",14.1649,14.4113,13.4779,13.7138,130500.0],["2008-05-29",13.6981,14.3274,13.6981,14.0652,91800.0],["2008-05-30",14.0652,14.0914,13.7348,14.018,85500.0],["2008-06-02",13.9813,14.1019,13.4988,13.6876,65000.0],["2008-06-03",13.7715,13.7715,13.352,13.5251,75600.0],["2008-06-04",13.4464,13.7506,13.2891,13.5775,68200.0],["2008-06-05",13.5775,13.9551,13.5775,13.8554,81400.0],["2008-06-06",13.5355,13.6876,13.1108,13.1212,128700.0],["2008-06-09",13.1894,13.3835,12.7227,12.8066,67100.0],["2008-06-10",12.7069,13.5198,12.7017,13.3205,87200.0],["2008-06-11",13.2576,13.2576,12.7279,12.7646,91600.0],["2008-06-12",12.9534,13.2943,12.8905,12.922,113600.0],["2008-06-13",13.0898,13.3205,12.6493,13.1003,133200.0],["2008-06-16",13.0793,13.6299,12.6597,13.5198,112900.0],["2008-06-17",13.588,13.588,13.0373,13.1317,127300.0],["2008-06-18",13.1108,13.3415,12.8013,12.9849,182000.0],["2008-06-19",12.9796,13.2628,12.4342,12.6965,210700.0],["2008-06-20",12.6545,12.6545,12.1825,12.3608,344900.0],["2008-06-23",12.2559,12.5234,11.5847,11.5847,150000.0],["2008-06-24",11.5008,11.5375,10.7928,10.7928,440600.0],["2008-06-25",10.84,11.3382,10.7561,10.9921,265900.0],["2008-06-26",10.8295,10.8872,10.3103,10.5673,269000.0],["2008-06-27",10.562,10.8767,10.3313,10.5725,279700.0],["2008-06-30",10.5935,10.6774,10.1267,10.1372,183900.0],["2008-07-01",9.9065,10.7875,9.9065,10.604,219700.0],["2008-07-02",10.5987,10.819,10.153,10.2054,188800.0],["2008-07-03",10.2526,10.3313,9.9327,10.1582,65000.0],["2008-07-07",10.3627,10.3627,9.1828,9.445,259600.0],["2008-07-08",9.4817,10.0743,9.0989,10.0691,319400.0],["2008-07-09",10.09,10.2579,9.4607,9.5709,147900.0],["2008-07-10",7.0851,7.384,4.8772,5.6638,1503000.0],["2008-07-11",5.5065,5.8212,4.4577,5.7058,793200.0],["2008-07-14",5.8369,6.1725,5.4016,5.8579,507800.0],["2008-07-15",5.774,6.0362,5.3964,5.6009,423100.0],["2008-07-16",5.6481,6.3718,5.5275,6.2827,352900.0],["2008-07-17",6.4348,6.9854,6.0834,6.9854,338600.0],["2008-07-18",6.87,7.2267,6.7494,6.8595,368100.0],["2008-07-21",6.9802,7.1218,6.7809,6.8228,217200.0],["2008-07-22",6.6183,7.1899,6.3613,7.1899,186100.0],["2008-07-23",7.321,7.7458,7.1742,7.4469,181800.0],["2008-07-24",7.5675,7.599,6.7756,6.9277,316300.0],["2008-07-25",7.1585,8.5587,7.1585,7.7458,490300.0],["2008-07-28",7.7511,7.7511,7.0851,7.1323,290400.0],["2008-07-29",7.1532,7.9923,7.1532,7.9661,294800.0],["2008-07-30",7.9661,7.9976,7.2843,7.4207,322000.0],["2008-07-31",7.3106,8.3856,7.3106,7.9241,314900.0],["2008-08-01",7.9294,8.1129,7.6881,7.9766,264800.0],["2008-08-04",8.0296,8.1304,7.6478,8.0614,326800.0],["2008-08-05",8.1675,8.1887,7.9978,8.1092,227700.0],["2008-08-06",8.1145,8.2471,7.7061,8.1993,212000.0],["2008-08-07",8.1516,8.5016,7.9925,8.1198,216200.0],["2008-08-08",8.0349,8.5547,8.0349,8.1516,233700.0],["2008-08-11",8.1251,8.9312,7.9554,8.7933,225600.0],["2008-08-12",8.7827,8.7827,8.2418,8.6183,306100.0],["2008-08-13",8.682,8.682,8.3319,8.5069,397400.0],["2008-08-14",8.2205,8.9684,8.2205,8.963,188800.0],["2008-08-15",9.0903,9.2547,8.5388,8.7297,245700.0],["2008-08-18",8.8252,8.8411,7.9554,8.1675,201800.0],["2008-08-19",8.0508,8.1145,7.7114,7.9448,223100.0],["2008-08-20",7.9819,8.2046,7.7008,8.0137,196400.0],["2008-08-21",7.9607,8.1092,7.6106,7.6743,237600.0],["2008-08-22",7.8281,8.088,7.6265,7.6849,156400.0],["2008-08-25",7.6212,7.7432,7.1651,7.2606,257200.0],["2008-08-26",7.2394,7.3932,7.0803,7.2977,125100.0],["2008-08-27",7.2765,7.4303,7.128,7.3189,102300.0],["2008-08-28",7.3985,7.4621,7.2712,7.3932,112300.0],["2008-08-29",7.3189,7.4515,7.2447,7.425,84400.0],["2008-09-02",7.6159,7.8705,7.2447,7.3561,132900.0],["2008-09-03",7.3348,7.7963,7.2129,7.7644,112000.0],["2008-09-04",7.6743,7.8917,7.3879,7.3985,98100.0],["2008-09-05",7.2977,7.6955,7.2871,7.5258,89300.0],["2008-09-08",7.844,8.088,7.2129,8.0508,224900.0],["2008-09-09",8.1251,8.5441,7.897,7.897,125200.0],["2008-09-10",8.0402,8.0402,7.4993,7.7379,106400.0],["2008-09-11",7.4568,7.7591,7.2659,7.3614,246200.0],["2008-09-12",7.1651,7.7538,7.0803,7.7432,277800.0],["2008-09-15",7.5523,7.6796,6.9954,7.1121,159600.0],["2008-09-16",6.9583,8.2736,6.8947,8.2736,194400.0],["2008-09-17",7.4303,8.5016,7.4303,7.6584,221600.0],["2008-09-18",8.0296,9.2017,7.4833,9.0744,427600.0],["2008-09-19",10.342,10.342,9.2972,10.342,5500.0],["2008-09-22",10.342,10.4693,8.6077,8.682,100400.0],["2008-09-23",8.3797,9.4616,8.3266,9.4616,76900.0],["2008-09-24",9.4616,9.4669,7.7538,8.0084,109400.0],["2008-09-25",8.0402,9.3926,8.0084,8.1463,114800.0],["2008-09-26",8.0031,9.5464,7.9819,9.1752,74300.0],["2008-09-29",9.5995,10.1723,7.6902,8.4645,50200.0],["2008-09-30",9.5995,9.6525,8.6024,9.4032,116300.0],["2008-10-01",9.4139,9.626,8.9737,9.4457,46800.0],["2008-10-02",9.2388,9.8063,8.5016,8.7615,40900.0],["2008-10-03",8.7562,9.5995,8.7297,9.573,76000.0],["2008-10-06",9.2441,9.679,8.6501,9.3449,89700.0],["2008-10-07",9.0479,9.5995,8.7509,9.276,116300.0],["2008-10-08",8.5388,9.5411,7.7061,7.8281,121400.0],["2008-10-09",8.0243,9.0956,6.1468,6.1468,161900.0],["2008-10-10",5.8976,6.8893,5.7279,6.2741,399800.0],["2008-10-13",6.7992,7.6584,6.3378,7.6159,210200.0],["2008-10-14",7.8281,8.4804,7.3826,7.7804,178200.0],["2008-10-15",7.5205,8.1887,7.2977,7.5788,182100.0],["2008-10-16",7.6849,8.7509,7.3348,8.6342,171200.0],["2008-10-17",7.9554,8.385,6.3431,7.6902,161400.0],["2008-10-20",7.9501,8.0986,7.4727,7.9607,116200.0],["2008-10-21",7.5735,8.7191,7.5046,8.3001,201800.0],["2008-10-22",8.0402,8.6024,7.303,7.372,141800.0],["2008-10-23",7.4621,7.8864,6.7355,7.25,125500.0],["2008-10-24",6.7355,7.4303,6.7355,7.0644,139100.0],["2008-10-27",7.1598,7.2977,6.6295,6.6507,72500.0],["2008-10-28",6.9265,7.425,6.3643,7.425,123600.0],["2008-10-29",7.3879,7.6637,7.0591,7.372,111400.0],["2008-10-30",7.7697,7.7697,7.2871,7.6478,85200.0],["2008-10-31",7.5841,8.5706,7.5841,8.4433,107500.0],["2008-11-03",8.454,8.8162,8.161,8.4646,75100.0],["2008-11-04",8.8535,9.0559,8.6031,8.9014,139800.0],["2008-11-05",8.7096,9.1092,8.422,8.4859,139800.0],["2008-11-06",8.1237,8.5232,7.8147,7.8946,169900.0],["2008-11-07",8.1503,8.4912,7.6975,7.9585,141900.0],["2008-11-10",8.2355,8.2355,7.5377,7.6016,106800.0],["2008-11-11",7.4898,7.8041,7.3672,7.3886,88800.0],["2008-11-12",7.314,7.33,6.5895,6.6374,169700.0],["2008-11-13",6.7067,7.021,5.9343,6.8452,173100.0],["2008-11-14",6.6801,7.0476,6.4403,6.467,142200.0],["2008-11-17",6.4031,6.4563,6.0302,6.2326,70000.0],["2008-11-18",6.2859,6.3924,5.7105,6.142,91000.0],["2008-11-19",6.0621,6.3604,5.2737,5.311,121100.0],["2008-11-20",5.2631,5.4762,4.8689,4.9115,131200.0],["2008-11-21",5.0873,5.1832,4.1924,4.7144,199000.0],["2008-11-24",4.8369,5.311,4.8316,5.2311,197900.0],["2008-11-25",5.4282,5.4282,4.9062,5.3004,204800.0],["2008-11-26",5.1246,5.5827,5.1246,5.5348,115100.0],["2008-11-28",5.4282,5.5188,5.1299,5.3536,42200.0],["2008-12-01",5.1938,5.2737,4.2989,4.3362,118100.0],["2008-12-02",4.4587,4.6345,4.0698,4.5919,221100.0],["2008-12-03",4.528,5.066,4.528,5.0393,376600.0],["2008-12-04",4.9594,5.3057,4.9435,5.034,143000.0],["2008-12-05",4.9221,5.4335,4.9008,5.4335,109300.0],["2008-12-08",5.5774,5.5774,5.018,5.1565,167700.0],["2008-12-09",5.0926,5.2418,4.6824,4.7623,140100.0],["2008-12-10",4.8263,5.1246,4.6132,4.8742,84600.0],["2008-12-11",4.7623,4.9541,4.3948,4.4534,102600.0],["2008-12-12",4.3362,4.741,4.2083,4.5546,184200.0],["2008-12-15",4.5812,4.6345,4.2083,4.5066,67700.0],["2008-12-16",4.5972,4.9328,4.5972,4.9008,137100.0],["2008-12-17",4.8209,4.9222,4.6665,4.7836,80200.0],["2008-12-18",4.757,5.0766,4.6451,4.8689,137600.0],["2008-12-19",5.018,5.8597,4.8849,5.5934,271400.0],["2008-12-22",5.604,5.7212,5.1992,5.4335,89900.0],["2008-12-23",5.5348,5.8224,5.3483,5.4176,57900.0],["2008-12-24",5.4389,5.6093,5.3856,5.5348,20500.0],["2008-12-26",5.62,5.7212,5.5454,5.5934,35800.0],["2008-12-29",5.5934,5.6413,5.3963,5.5081,35300.0],["2008-12-30",5.5934,5.9716,5.3377,5.9662,52400.0],["2008-12-31",5.9822,6.4563,5.9023,6.3551,101700.0],["2009-01-02",6.3924,6.6108,6.1793,6.2912,37000.0],["2009-01-05",6.2805,6.3232,5.9183,5.9662,71200.0],["2009-01-06",6.0248,6.3285,5.9929,6.3232,59700.0],["2009-01-07",6.19,6.3551,5.9982,6.1314,182300.0],["2009-01-08",6.1047,6.2379,5.897,6.0461,88700.0],["2009-01-09",6.0568,6.1207,5.7532,5.7851,87300.0],["2009-01-12",5.7532,5.7532,5.3483,5.4282,36800.0],["2009-01-13",5.359,5.6679,5.359,5.5561,44000.0],["2009-01-14",5.3749,5.7585,4.9594,5.0074,69500.0],["2009-01-15",5.0074,5.4602,4.9914,5.3483,82600.0],["2009-01-16",5.4176,5.5507,5.018,5.2098,59000.0],["2009-01-20",5.1246,5.1246,4.2669,4.3415,96200.0],["2009-01-21",4.512,4.9967,4.3415,4.9648,62600.0],["2009-01-22",4.8316,5.018,4.5972,4.7836,63000.0],["2009-01-23",4.5972,4.6718,4.235,4.4054,94500.0],["2009-01-26",4.4001,4.6611,4.2776,4.3735,58700.0],["2009-01-27",4.4054,4.7943,4.2936,4.5972,49600.0],["2009-01-28",4.5759,5.2418,4.5759,5.1832,81000.0],["2009-01-29",5.082,5.295,4.8955,4.8955,75900.0],["2009-01-30",4.9914,5.0873,4.7144,4.741,58000.0],["2009-02-02",4.6718,5.1672,4.6718,5.0393,74300.0],["2009-02-03",5.0926,5.0926,4.5759,4.8422,67900.0],["2009-02-04",4.8316,4.8955,4.528,4.528,58100.0],["2009-02-05",4.5226,4.9754,4.3149,4.6878,86500.0],["2009-02-06",4.6931,5.1725,4.5759,5.1725,88200.0],["2009-02-09",5.1511,5.3651,4.9639,5.1458,61300.0],["2009-02-10",5.1137,5.1137,4.7927,4.9425,120600.0],["2009-02-11",4.7927,5.1404,4.7767,5.0816,102700.0],["2009-02-12",4.98,5.2848,4.8302,5.2528,109600.0],["2009-02-13",5.2421,5.4239,4.98,5.1511,54600.0],["2009-02-17",4.9853,5.0709,4.8676,4.9639,78100.0],["2009-02-18",5.012,5.119,4.889,4.9211,81400.0],["2009-02-19",5.0227,5.3383,4.8034,5.0281,113400.0],["2009-02-20",4.9265,5.012,4.5574,4.6216,120400.0],["2009-02-23",4.6644,4.8569,4.199,4.2204,93200.0],["2009-02-24",4.2846,4.782,4.2792,4.7232,122300.0],["2009-02-25",4.6858,4.6858,4.1616,4.4076,177300.0],["2009-02-26",4.4771,4.7232,4.445,4.5039,201000.0],["2009-02-27",4.4183,4.4183,4.1562,4.1776,62700.0],["2009-03-02",4.1188,4.1402,3.755,3.7764,89500.0],["2009-03-03",3.8406,3.846,3.4555,3.6266,70200.0],["2009-03-04",3.7176,3.7176,3.3538,3.4608,111800.0],["2009-03-05",3.3538,3.3538,2.9955,2.9955,92300.0],["2009-03-06",3.0276,3.1185,2.7708,2.9687,84400.0],["2009-03-09",2.9099,3.0222,2.6264,2.6371,90500.0],["2009-03-10",2.7387,2.9259,2.6906,2.8831,119200.0],["2009-03-11",2.9206,2.9741,2.6745,2.6959,101300.0],["2009-03-12",2.6692,3.3378,2.5461,3.1773,215500.0],["2009-03-13",3.2148,3.5304,3.1345,3.3324,194900.0],["2009-03-16",3.3966,3.4662,3.0971,3.1452,117500.0],["2009-03-17",3.418,3.6213,3.1131,3.6053,117500.0],["2009-03-18",3.5946,3.7069,3.4822,3.632,190800.0],["2009-03-19",3.7122,3.7443,3.5143,3.6213,114600.0],["2009-03-20",3.6694,3.7229,3.4822,3.4876,108200.0],["2009-03-23",3.6106,3.9101,3.4662,3.8834,163000.0],["2009-03-24",3.8192,4.076,3.6962,3.7229,76900.0],["2009-03-25",3.7229,4.0439,3.6694,3.9262,139400.0],["2009-03-26",4.0225,4.1455,3.8139,4.1402,96200.0],["2009-03-27",3.9476,4.1295,3.5571,3.5678,130100.0],["2009-03-30",3.4769,3.4769,3.188,3.1934,121000.0],["2009-03-31",3.2576,3.7443,3.1827,3.4234,128400.0],["2009-04-01",3.3271,3.509,3.172,3.4983,122600.0],["2009-04-02",3.5999,3.9155,3.5785,3.8192,171500.0],["2009-04-03",3.8513,3.985,3.7229,3.9797,68600.0],["2009-04-06",3.9636,4.0064,3.6962,3.985,147500.0],["2009-04-07",3.8941,4.076,3.8781,3.8888,140500.0],["2009-04-08",3.9369,4.0064,3.6908,3.9583,100300.0],["2009-04-09",4.092,4.6965,4.0813,4.6644,134800.0],["2009-04-13",4.5681,5.0067,4.5681,4.9104,143300.0],["2009-04-14",4.7874,4.9158,4.4771,4.536,112400.0],["2009-04-15",4.5039,4.766,4.5039,4.7125,63700.0],["2009-04-16",4.8516,5.21,4.536,5.0816,126400.0],["2009-04-17",5.1083,5.4828,4.9479,5.3651,130000.0],["2009-04-20",5.1832,5.1832,4.3969,4.5253,130300.0],["2009-04-21",4.4825,4.8355,4.1455,4.8195,176200.0],["2009-04-22",4.552,4.9853,4.552,4.8837,155100.0],["2009-04-23",4.9051,5.2528,4.8569,5.0548,109400.0],["2009-04-24",5.1137,5.7288,4.9853,5.6004,199200.0],["2009-04-27",5.3758,5.456,5.0709,5.2635,158300.0],["2009-04-28",5.1725,5.4453,5.0869,5.2528,135200.0],["2009-04-29",5.333,5.6111,5.1993,5.4935,97000.0],["2009-04-30",5.5095,5.6325,5.2955,5.2955,148800.0],["2009-05-01",5.2902,5.4293,5.119,5.2688,73800.0],["2009-05-04",5.3277,5.7453,5.1135,5.7239,61700.0],["2009-05-05",5.6222,6.0827,5.5312,5.906,147800.0],["2009-05-06",6.0291,6.5164,5.8578,6.3076,119900.0],["2009-05-07",6.4789,6.8002,6.0934,6.2487,90700.0],["2009-05-08",6.3665,6.8162,6.2808,6.8109,59700.0],["2009-05-11",6.7092,6.9983,6.5699,6.7681,170700.0],["2009-05-12",6.934,7.0144,6.5057,6.6717,179700.0],["2009-05-13",6.5057,6.6395,6.0506,6.1523,174300.0],["2009-05-14",6.2165,6.4682,5.8471,5.9809,153700.0],["2009-05-15",6.0613,6.0613,5.4723,5.665,133500.0],["2009-05-18",5.8096,6.3986,5.8096,6.345,98300.0],["2009-05-19",6.254,6.3183,5.9756,6.0238,66700.0],["2009-05-20",6.0773,6.2005,5.7453,5.7775,109300.0],["2009-05-21",5.6436,6.2112,5.5365,5.7561,144700.0],["2009-05-22",5.7935,5.9435,5.6115,5.6222,72000.0],["2009-05-26",5.5526,6.1202,5.4723,6.0987,83100.0],["2009-05-27",6.0827,6.2112,5.6918,5.7079,125600.0],["2009-05-28",5.7079,5.815,5.4669,5.6436,106400.0],["2009-05-29",5.6865,5.831,5.4883,5.8203,106000.0],["2009-06-01",5.8203,6.2647,5.8203,6.1309,159500.0],["2009-06-02",6.1469,6.6074,6.1469,6.4521,131000.0],["2009-06-03",6.1898,6.5806,5.815,6.5539,164000.0],["2009-06-04",6.5217,6.9501,6.4039,6.9501,107200.0],["2009-06-05",6.9876,7.2714,6.8162,6.9555,128700.0],["2009-06-08",6.9233,7.4159,6.5485,7.2392,119200.0],["2009-06-09",7.1911,7.3892,6.6342,6.918,168700.0],["2009-06-10",6.9822,6.9822,6.4414,6.7573,102900.0],["2009-06-11",6.8055,6.9822,6.6824,6.6931,36000.0],["2009-06-12",6.5914,6.7948,6.5378,6.7466,49800.0],["2009-06-15",5.8899,6.1202,5.4883,5.5472,303500.0],["2009-06-16",5.5151,5.6436,5.3545,5.3705,166100.0],["2009-06-17",5.3812,5.5419,5.151,5.4883,101800.0],["2009-06-18",5.4937,5.6597,5.3277,5.4348,86600.0],["2009-06-19",5.5419,5.5687,5.3331,5.5258,165700.0],["2009-06-22",5.4509,5.5579,5.2045,5.2045,132600.0],["2009-06-23",5.2474,5.2795,4.8833,5.0011,132700.0],["2009-06-24",5.0064,5.2099,4.9475,4.9636,81600.0],["2009-06-25",4.9904,5.2902,4.9422,5.2849,81700.0],["2009-06-26",5.7079,5.815,5.5098,5.7614,306200.0],["2009-06-29",5.7186,5.7346,5.2367,5.665,144200.0],["2009-06-30",5.6008,5.7507,5.4669,5.4776,69500.0],["2009-07-01",5.5258,5.7989,5.5258,5.7025,112600.0],["2009-07-02",5.6115,5.8739,5.6008,5.7828,100000.0],["2009-07-06",5.7721,6.3343,5.6757,6.1791,160900.0],["2009-07-07",6.2112,6.2112,5.665,5.6811,120300.0],["2009-07-08",5.74,5.7828,5.2688,5.4723,125900.0],["2009-07-09",5.5472,5.6436,5.1992,5.2367,52700.0],["2009-07-10",5.2045,5.3438,5.1724,5.2527,72100.0],["2009-07-13",5.3223,5.6329,5.2099,5.5687,94200.0],["2009-07-14",5.5472,5.6008,5.408,5.4883,38500.0],["2009-07-15",5.5954,6.0291,5.5954,5.9542,91100.0],["2009-07-16",5.9328,6.1523,5.8042,6.1095,91300.0],["2009-07-17",6.0613,6.0613,5.7775,5.8631,149400.0],["2009-07-20",5.9113,6.0506,5.8631,5.9328,48000.0],["2009-07-21",5.9649,5.997,5.6543,5.7454,63500.0],["2009-07-22",5.6757,5.8631,5.5794,5.831,157200.0],["2009-07-23",5.7989,6.2594,5.7239,6.1951,186700.0],["2009-07-24",6.0987,6.2433,5.9542,6.0666,177900.0],["2009-07-27",6.0291,6.3772,6.0291,6.3558,197700.0],["2009-07-28",6.3022,6.4789,6.1684,6.3879,107600.0],["2009-07-29",6.2915,6.4254,6.1041,6.1362,115000.0],["2009-07-30",6.2647,6.5432,6.1469,6.4843,183100.0],["2009-07-31",6.4629,6.7734,6.2165,6.5003,90600.0],["2009-08-03",6.5968,6.7254,6.4414,6.5218,99600.0],["2009-08-04",6.2377,6.8111,6.0555,6.6718,385200.0],["2009-08-05",6.6557,7.0201,6.5861,6.9612,298500.0],["2009-08-06",7.2988,7.4542,7.1541,7.4328,3845600.0],["2009-08-07",7.3953,8.183,7.3845,7.9097,603800.0],["2009-08-10",7.8454,8.6814,7.7597,8.1187,1097400.0],["2009-08-11",8.1187,8.2741,7.7007,8.0383,271500.0],["2009-08-12",8.033,8.317,8.0276,8.1991,239500.0],["2009-08-13",8.3009,8.3116,8.0651,8.183,363600.0],["2009-08-14",8.1509,8.1616,7.8669,7.9847,142000.0],["2009-08-17",7.7436,7.9419,7.7436,7.8722,135500.0],["2009-08-18",7.9687,8.1777,7.8025,8.0651,347500.0],["2009-08-19",7.8829,8.1187,7.8293,8.108,297300.0],["2009-08-20",8.0598,8.3063,8.0598,8.1616,129400.0],["2009-08-21",8.2848,8.4349,8.0008,8.3545,309800.0],["2009-08-24",8.3063,8.4295,8.0705,8.1669,241100.0],["2009-08-25",8.1937,8.3491,8.1455,8.242,233200.0],["2009-08-26",8.1991,8.2527,8.0705,8.1991,200500.0],["2009-08-27",8.242,8.5742,8.1348,8.5421,235700.0],["2009-08-28",8.6171,8.676,8.4456,8.4724,554500.0],["2009-08-31",8.3759,8.8154,8.3759,8.7939,1424900.0],["2009-09-01",8.7028,9.0136,8.6332,8.7779,385500.0],["2009-09-02",8.7136,8.8314,8.6117,8.7564,349400.0],["2009-09-03",8.7939,8.885,8.5957,8.885,132000.0],["2009-09-04",8.8958,9.0458,8.7136,9.0244,131800.0],["2009-09-08",9.0726,9.1905,8.7296,8.9761,237800.0],["2009-09-09",8.944,8.9601,8.6492,8.8368,487400.0],["2009-09-10",8.81,8.9333,8.735,8.8529,273300.0],["2009-09-11",8.8636,8.8636,8.7189,8.7886,110600.0],["2009-09-14",8.7136,8.7564,8.4938,8.5689,216800.0],["2009-09-15",8.5689,8.735,8.4456,8.5689,228100.0],["2009-09-16",8.5849,8.735,8.5421,8.6385,335600.0],["2009-09-17",8.6439,8.7136,8.5742,8.6064,153900.0],["2009-09-18",8.6278,8.81,8.526,8.7832,701700.0],["2009-09-21",8.6332,8.8261,8.6225,8.7886,95300.0],["2009-09-22",8.8636,8.9225,8.7564,8.8529,167600.0],["2009-09-23",8.8422,9.1101,8.7993,8.9172,135200.0],["2009-09-24",8.9654,8.9976,8.5903,8.7725,109700.0],["2009-09-25",8.7082,8.9493,8.6492,8.9225,127100.0],["2009-09-28",9.0244,9.303,8.9386,9.228,124300.0],["2009-09-29",9.2173,9.2602,8.7939,8.9011,198300.0],["2009-09-30",8.869,9.0726,8.6707,8.869,309700.0],["2009-10-01",8.8422,9.0726,8.5206,8.5903,228200.0],["2009-10-02",8.4885,8.7511,8.4885,8.5689,118900.0],["2009-10-05",8.5849,8.7243,8.451,8.7136,127000.0],["2009-10-06",8.7671,8.9761,8.6492,8.869,111100.0],["2009-10-07",8.7725,8.9654,8.5046,8.5635,126300.0],["2009-10-08",8.6814,8.7403,8.5474,8.6385,168500.0],["2009-10-09",8.6492,8.7511,8.4992,8.6707,141300.0],["2009-10-12",8.6439,8.7993,8.5796,8.5903,91600.0],["2009-10-13",8.5528,8.5849,8.3277,8.4242,133400.0],["2009-10-14",8.5635,8.5635,8.3277,8.3867,158800.0],["2009-10-15",8.3331,8.3813,8.1187,8.258,312100.0],["2009-10-16",8.1669,8.3599,8.1455,8.2312,148200.0],["2009-10-19",8.3009,8.3759,8.1294,8.183,116800.0],["2009-10-20",8.1777,8.2313,7.9794,8.0115,142800.0],["2009-10-21",7.9472,8.1455,7.6632,7.69,114200.0],["2009-10-22",7.6954,8.0544,7.6364,8.0169,163800.0],["2009-10-23",8.0169,8.0812,7.7007,7.7436,120900.0],["2009-10-26",7.7436,7.8776,7.6418,7.7382,106300.0],["2009-10-27",7.7543,7.9204,7.6632,7.7865,94900.0],["2009-10-28",7.7275,7.8883,7.6364,7.6793,169000.0],["2009-10-29",7.7275,8.242,7.7222,7.9419,117000.0],["2009-10-30",7.8883,8.2366,7.7436,7.8776,338500.0],["2009-11-02",7.9794,8.0008,7.7275,7.7704,165000.0],["2009-11-03",7.6846,7.8936,7.6203,7.7543,352400.0],["2009-11-04",7.7972,7.8615,7.4381,7.4435,128500.0],["2009-11-05",7.5239,7.7114,7.4489,7.6418,199900.0],["2009-11-06",7.5775,7.7436,7.5132,7.6364,70500.0],["2009-11-09",7.7008,7.8563,7.6364,7.8241,128000.0],["2009-11-10",7.7651,7.9689,7.615,7.8456,125600.0],["2009-11-11",7.9528,8.0332,7.7276,7.7437,70100.0],["2009-11-12",7.7437,7.8348,7.5292,7.5667,244600.0],["2009-11-13",7.6418,7.6954,7.2449,7.4005,2068000.0],["2009-11-16",7.4219,7.7758,7.2342,7.5828,458600.0],["2009-11-17",7.5667,7.8563,7.4058,7.7758,167100.0],["2009-11-18",7.7544,7.926,7.6525,7.8027,353400.0],["2009-11-19",7.6954,7.7973,7.6418,7.749,234700.0],["2009-11-20",7.6793,7.9099,7.6793,7.8563,149600.0],["2009-11-23",7.926,8.1405,7.8938,8.044,205500.0],["2009-11-24",8.0601,8.0815,7.7973,7.985,101400.0],["2009-11-25",8.0172,8.0172,7.8241,7.8295,55300.0],["2009-11-27",7.6257,7.8616,7.6257,7.7758,79000.0],["2009-11-30",7.749,7.8724,7.5345,7.867,189200.0],["2009-12-01",7.9528,8.1351,7.9528,8.1083,129100.0],["2009-12-02",8.1405,8.178,8.0118,8.1351,155900.0],["2009-12-03",8.1298,8.178,7.8992,7.9099,129900.0],["2009-12-04",8.0225,8.1727,7.8187,8.0011,148800.0],["2009-12-07",7.9743,8.0601,7.808,7.8938,91100.0],["2009-12-08",7.7919,7.8777,7.6418,7.7544,93700.0],["2009-12-09",7.8027,7.8509,7.674,7.808,94400.0],["2009-12-10",7.7973,8.0118,7.7758,7.8563,136000.0],["2009-12-11",7.8938,8.0011,7.8563,7.9689,174300.0],["2009-12-14",8.0172,8.2907,7.9689,8.2263,132100.0],["2009-12-15",8.1673,8.4783,8.1673,8.2638,236000.0],["2009-12-16",8.3496,8.4301,8.1244,8.1834,110700.0],["2009-12-17",8.0762,8.3121,8.0118,8.2853,193500.0],["2009-12-18",8.355,8.3872,8.2746,8.3765,432000.0],["2009-12-21",8.3765,8.5427,8.3282,8.4033,125800.0],["2009-12-22",8.4033,8.5534,8.2585,8.414,155700.0],["2009-12-23",8.4676,8.5427,8.414,8.4194,209600.0],["2009-12-24",8.4462,8.4569,8.3979,8.4515,74400.0],["2009-12-28",8.4784,8.7572,8.3765,8.4891,184100.0],["2009-12-29",8.5481,8.7358,8.3925,8.7036,109700.0],["2009-12-30",8.666,8.7947,8.4194,8.5534,85700.0],["2009-12-31",8.5695,8.784,8.5588,8.6768,126900.0],["2010-01-04",8.7358,8.9449,8.6392,8.9074,125900.0],["2010-01-05",8.9127,8.9717,8.6285,8.6392,197300.0],["2010-01-06",8.5963,8.9449,8.5963,8.8752,299300.0],["2010-01-07",8.8376,9.4222,8.8376,9.4168,469900.0],["2010-01-08",9.3954,10.13,9.1916,10.0711,434300.0],["2010-01-11",10.13,10.13,10.0496,10.0925,217800.0],["2010-01-12",10.0067,10.1515,9.8995,9.9638,196600.0],["2010-01-13",9.996,10.0067,9.5509,9.567,637800.0],["2010-01-14",9.5241,10.0871,9.4812,9.9799,133800.0],["2010-01-15",9.996,9.996,9.5294,9.8405,209200.0],["2010-01-19",9.8673,10.1998,9.8351,10.1032,168300.0],["2010-01-20",9.9906,10.1676,9.4007,9.8297,228000.0],["2010-01-21",9.8137,10.13,9.6206,9.9316,361400.0],["2010-01-22",9.8887,10.055,9.7171,9.7332,214200.0],["2010-01-25",10.189,10.5537,9.7815,9.8458,761400.0],["2010-01-26",9.8673,10.0013,9.6689,9.7708,367400.0],["2010-01-27",9.7171,9.996,9.6206,9.9102,440800.0],["2010-01-28",10.055,10.8647,10.055,10.3499,820700.0],["2010-01-29",10.3982,10.4196,10.1354,10.1837,345200.0],["2010-02-01",10.248,10.248,9.9263,9.9853,481000.0],["2010-02-02",10.0442,10.0442,9.642,9.7386,307700.0],["2010-02-03",9.6957,9.7761,9.4651,9.7064,223900.0],["2010-02-04",9.6206,9.8297,9.4919,9.5402,319600.0],["2010-02-05",9.5294,9.8405,9.4812,9.7332,375500.0],["2010-02-08",9.7493,9.862,9.6313,9.6581,314600.0],["2010-02-09",9.8191,9.9532,9.6044,9.6956,316900.0],["2010-02-10",9.6581,9.9049,9.6098,9.7922,389000.0],["2010-02-11",9.7386,9.8352,9.6796,9.7922,270200.0],["2010-02-12",9.7922,10.0337,9.701,10.0176,349800.0],["2010-02-16",10.0391,10.361,9.7976,10.3556,180700.0],["2010-02-17",10.3825,10.4576,10.2161,10.3342,100100.0],["2010-02-18",10.2912,10.4039,10.2698,10.3395,161000.0],["2010-02-19",10.3234,10.4629,10.3127,10.4039,97100.0],["2010-02-22",10.3985,10.9834,10.3825,10.7849,359100.0],["2010-02-23",10.7902,10.9083,10.5863,10.7795,197000.0],["2010-02-24",10.8493,11.2034,10.7473,11.1658,267800.0],["2010-02-25",11.0102,11.1927,10.919,11.1497,173800.0],["2010-02-26",11.1819,11.2195,10.8922,10.978,269900.0],["2010-03-01",11.0692,11.2409,10.8975,11.0424,327900.0],["2010-03-02",11.1014,11.3483,11.0156,11.2624,278600.0],["2010-03-03",11.2409,11.3161,11.08,11.1014,266000.0],["2010-03-04",11.1712,11.2785,11.0263,11.1873,143100.0],["2010-03-05",11.2141,11.4341,11.1658,11.4341,229000.0],["2010-03-08",11.4341,11.4341,11.2302,11.2892,143800.0],["2010-03-09",11.257,11.3751,11.1551,11.2839,190600.0],["2010-03-10",11.2731,11.6487,11.1927,11.5253,182100.0],["2010-03-11",11.418,11.8419,11.3858,11.8043,193000.0],["2010-03-12",11.8419,12.0726,11.6702,11.8258,152000.0],["2010-03-15",11.7614,11.8419,11.5414,11.8043,97400.0],["2010-03-16",11.8419,11.9707,11.6273,11.7882,91300.0],["2010-03-17",11.8258,12.1263,11.7453,11.799,127800.0],["2010-03-18",11.8151,12.1048,11.6058,11.6326,142800.0],["2010-03-19",11.7131,11.756,11.2195,11.3751,226800.0],["2010-03-22",11.2731,11.5253,11.2195,11.477,210500.0],["2010-03-23",11.5092,11.6756,11.3161,11.6058,69200.0],["2010-03-24",11.5575,11.7078,11.4556,11.4556,79100.0],["2010-03-25",11.0532,11.418,10.9727,11.1283,274900.0],["2010-03-26",11.2141,11.3322,11.0317,11.0639,237800.0],["2010-03-29",11.0692,11.0692,10.7098,10.9029,93400.0],["2010-03-30",10.9244,11.0746,10.8439,11.0371,91600.0],["2010-03-31",10.9566,11.1605,10.8278,10.8975,146600.0],["2010-04-01",10.9297,11.0317,10.8063,10.9673,60100.0],["2010-04-05",10.9888,11.2141,10.7956,11.1014,86900.0],["2010-04-06",11.0424,11.4878,10.9405,11.3805,113900.0],["2010-04-07",11.3214,11.6702,11.0961,11.2302,143000.0],["2010-04-08",11.2034,11.6541,11.2034,11.579,128200.0],["2010-04-09",11.5307,11.7829,11.2087,11.4234,273900.0],["2010-04-12",11.4287,11.5414,11.3429,11.4556,115600.0],["2010-04-13",11.4234,11.4609,10.8922,10.9619,303900.0],["2010-04-14",11.08,11.3214,11.08,11.3214,146800.0],["2010-04-15",11.2785,11.4556,11.2409,11.4126,136700.0],["2010-04-16",11.3965,11.3965,11.1497,11.2839,295100.0],["2010-04-19",11.2141,11.3268,10.9351,11.3214,230000.0],["2010-04-20",11.3214,11.6058,11.2141,11.5951,100500.0],["2010-04-21",11.6112,12.2389,11.4985,12.2014,269300.0],["2010-04-22",12.0619,12.9526,12.0619,12.9311,254600.0],["2010-04-23",12.9043,13.3925,12.5555,13.135,542300.0],["2010-04-26",13.135,13.3818,12.5448,12.5609,236000.0],["2010-04-27",12.4375,12.5877,11.9224,11.9331,228100.0],["2010-04-28",12.0082,12.1799,11.756,11.8151,157200.0],["2010-04-29",11.697,12.7219,11.697,12.4911,622100.0],["2010-04-30",12.4697,12.518,11.9653,12.0619,4961900.0],["2010-05-03",12.2872,12.2872,11.756,12.0994,985900.0],["2010-05-04",11.917,12.0726,11.5146,11.858,995400.0],["2010-05-05",11.6058,12.0351,11.4878,12.0029,752800.0],["2010-05-06",11.9385,12.1424,11.3912,11.6917,1462800.0],["2010-05-07",11.7775,11.8741,11.5468,11.6756,1179900.0],["2010-05-10",12.0674,12.2714,11.8044,12.0137,528900.0],["2010-05-11",11.8581,12.5345,11.8581,12.2768,531900.0],["2010-05-12",12.2875,12.8941,12.2338,12.7706,396400.0],["2010-05-13",12.7814,12.9263,12.5183,12.6472,380400.0],["2010-05-14",12.5452,12.5506,12.0782,12.1587,356900.0],["2010-05-17",12.2392,12.3412,11.8527,12.2231,408500.0],["2010-05-18",12.3895,12.3895,11.697,11.8098,482000.0],["2010-05-19",11.7722,12.1802,11.6756,11.8044,321000.0],["2010-05-20",11.6004,11.7239,11.0421,11.0851,353000.0],["2010-05-21",10.9562,11.4501,10.9079,11.2622,450500.0],["2010-05-24",11.2139,11.434,10.9509,10.967,302500.0],["2010-05-25",10.8113,11.1549,10.5268,11.1012,467600.0],["2010-05-26",11.171,11.4072,11.1012,11.3105,522700.0],["2010-05-27",11.4608,11.9386,11.4608,11.8795,784900.0],["2010-05-28",11.8795,12.1587,11.6595,11.9869,2018200.0],["2010-06-01",11.901,11.9869,11.7078,11.7346,503400.0],["2010-06-02",11.7829,12.0137,11.6917,11.9976,358200.0],["2010-06-03",11.9708,12.0674,11.5199,11.5199,467600.0],["2010-06-04",11.2461,11.4233,10.6825,10.7147,488600.0],["2010-06-07",10.7308,10.8704,10.4463,10.4516,262500.0],["2010-06-08",10.4731,10.5805,10.0383,10.2477,368800.0],["2010-06-09",10.3711,10.4785,10.1081,10.2799,368000.0],["2010-06-10",10.4409,10.6825,10.3228,10.6717,413000.0],["2010-06-11",10.5429,10.8811,10.4731,10.6986,181300.0],["2010-06-14",10.7791,11.0743,10.6127,10.7791,210300.0],["2010-06-15",10.8006,10.9831,10.6932,10.9562,182700.0],["2010-06-16",10.8381,11.0636,10.6288,10.8596,254200.0],["2010-06-17",10.9133,11.0045,10.6556,10.9455,219300.0],["2010-06-18",11.0046,11.1334,10.9079,11.0851,590100.0],["2010-06-21",11.1495,11.2407,10.8542,10.9294,108600.0],["2010-06-22",10.9884,11.2461,10.8328,10.8435,229400.0],["2010-06-23",10.7952,10.8596,10.5805,10.6288,196300.0],["2010-06-24",10.5214,10.5966,10.1886,10.2047,218600.0],["2010-06-25",10.2047,10.8703,10.0651,10.7469,836400.0],["2010-06-28",10.6288,10.822,10.5322,10.5751,179800.0],["2010-06-29",10.3872,10.3872,9.8987,10.0168,203900.0],["2010-06-30",10.0383,10.3013,9.7538,9.8021,237200.0],["2010-07-01",9.7699,9.9309,9.2868,9.5122,255400.0],["2010-07-02",9.6089,9.6089,9.1472,9.3512,110200.0],["2010-07-06",9.5069,9.5605,8.9325,9.0613,238500.0],["2010-07-07",9.0989,9.523,8.9915,9.5069,305400.0],["2010-07-08",9.5713,9.6625,9.2599,9.3619,267300.0],["2010-07-09",9.3136,9.4961,9.1955,9.3941,407400.0],["2010-07-12",9.421,9.6357,9.3619,9.4532,174100.0],["2010-07-13",9.5552,10.0276,9.5552,9.9739,395500.0],["2010-07-14",9.9309,10.1296,9.8558,10.1027,321000.0],["2010-07-15",10.092,10.092,9.7699,10.0383,326600.0],["2010-07-16",9.9417,9.9739,9.4317,9.4693,292500.0],["2010-07-19",9.4961,9.5283,9.0935,9.1579,320700.0],["2010-07-20",9.0291,9.1687,8.8412,9.013,413500.0],["2010-07-21",9.072,9.2009,8.6909,8.6963,226100.0],["2010-07-22",8.8466,9.3619,8.8466,9.2331,747600.0],["2010-07-23",9.174,9.5176,9.0184,9.4961,318300.0],["2010-07-26",9.48,9.8075,9.378,9.7914,261700.0],["2010-07-27",9.8665,10.0276,9.6518,9.7592,200800.0],["2010-07-28",9.6894,9.8289,9.5337,9.5498,336000.0],["2010-07-29",9.8075,9.9202,9.6679,9.7967,284100.0],["2010-07-30",9.6303,10.0866,9.6142,9.8128,210200.0],["2010-08-02",10.0061,10.0168,9.7377,9.9202,155900.0],["2010-08-03",9.8504,9.888,9.6411,9.6625,164400.0],["2010-08-04",9.7377,10.1027,9.7377,9.7538,252200.0],["2010-08-05",9.6518,9.7538,9.3673,9.3995,255700.0],["2010-08-06",9.3458,9.48,9.0774,9.2814,228200.0],["2010-08-09",9.3244,9.3781,9.1579,9.3351,692600.0],["2010-08-10",9.2008,9.2707,9.0504,9.0988,155300.0],["2010-08-11",8.9591,9.029,8.5885,8.6154,213100.0],["2010-08-12",8.5617,8.9162,8.5456,8.8087,562500.0],["2010-08-13",8.8034,8.9591,8.7121,8.8034,251200.0],["2010-08-16",8.7604,9.0075,8.7497,8.9806,134000.0],["2010-08-17",9.0451,9.2545,8.9699,9.1847,253600.0],["2010-08-18",9.1793,9.3835,9.0558,9.276,196900.0],["2010-08-19",9.2277,9.3136,8.8678,8.9162,282300.0],["2010-08-20",8.8624,9.1579,8.6637,9.131,329300.0],["2010-08-23",9.2169,9.2384,8.9538,8.9591,362500.0],["2010-08-24",8.8571,9.0236,8.6959,8.9215,415700.0],["2010-08-25",8.8356,9.1471,8.7335,9.131,339600.0],["2010-08-26",9.131,9.3244,9.0665,9.0988,359500.0],["2010-08-27",9.2277,9.5822,9.1579,9.5392,447700.0],["2010-08-30",9.5285,9.5983,9.3673,9.3996,419200.0],["2010-08-31",9.362,9.6413,9.3244,9.5661,429800.0],["2010-09-01",9.7165,9.9743,9.5929,9.9474,281300.0],["2010-09-02",9.9421,10.0226,9.7326,9.9421,122400.0],["2010-09-03",10.0334,10.1945,9.8293,10.1676,147300.0],["2010-09-07",10.1354,10.1354,9.7326,9.7594,225900.0],["2010-09-08",9.8185,10.0226,9.7272,10.0065,197200.0],["2010-09-09",10.1408,10.1784,10.0549,10.1462,190500.0],["2010-09-10",10.1515,10.2321,10.0602,10.1569,197300.0],["2010-09-13",10.2643,10.694,10.2643,10.6511,205600.0],["2010-09-14",10.6511,10.6511,10.173,10.2804,159500.0],["2010-09-15",10.2052,10.3395,10.0978,10.3019,120400.0],["2010-09-16",10.2858,10.4093,9.9474,10.0817,141800.0],["2010-09-17",10.2052,10.259,9.797,10.1999,349100.0],["2010-09-20",10.2106,10.5168,10.1086,10.4523,257500.0],["2010-09-21",10.4201,10.592,10.2536,10.2858,155500.0],["2010-09-22",10.216,10.3503,9.9152,10.0173,195300.0],["2010-09-23",9.9152,10.2912,9.8346,9.8722,154500.0],["2010-09-24",9.9904,10.0602,9.9367,10.0602,277400.0],["2010-09-27",10.0495,10.3019,9.9421,10.2267,213700.0],["2010-09-28",10.2751,10.4953,10.0548,10.4523,300700.0],["2010-09-29",10.4577,10.5705,10.3073,10.5168,153200.0],["2010-09-30",10.6403,10.7262,10.4255,10.5544,349400.0],["2010-10-01",10.6349,10.651,10.3341,10.361,160900.0],["2010-10-04",10.3341,10.3341,9.8937,9.9689,189000.0],["2010-10-05",10.0334,10.3556,9.8776,10.2966,266200.0],["2010-10-06",10.3073,10.4523,10.216,10.2804,142400.0],["2010-10-07",10.3771,10.3932,10.1247,10.2804,160400.0],["2010-10-08",10.259,10.4416,10.1891,10.3503,117500.0],["2010-10-11",10.3717,10.4201,10.1999,10.2966,54500.0],["2010-10-12",10.2966,10.549,10.1515,10.4738,187500.0],["2010-10-13",10.4845,11.0324,10.3771,10.8014,204800.0],["2010-10-14",10.7477,10.7907,10.361,10.5597,215000.0],["2010-10-15",10.7048,10.7585,10.2428,10.3288,224400.0],["2010-10-18",10.3771,10.6296,10.1462,10.6242,80400.0],["2010-10-19",10.4577,10.8068,10.4416,10.6188,395300.0],["2010-10-20",10.6511,10.6511,10.3503,10.4953,216300.0],["2010-10-21",10.5812,10.5973,10.1462,10.2536,218000.0],["2010-10-22",10.259,10.3127,10.0065,10.1139,222800.0],["2010-10-25",10.1676,10.2052,9.8346,9.8722,174400.0],["2010-10-26",9.8454,9.9797,9.7218,9.9098,181300.0],["2010-10-27",9.8454,9.9958,9.7487,9.8615,156300.0],["2010-10-28",9.9743,10.1139,9.5338,9.7702,273000.0],["2010-10-29",9.7218,9.9098,9.6574,9.7809,209700.0],["2010-11-01",9.8131,9.84,9.131,9.276,293400.0],["2010-11-02",9.3512,9.5392,9.3512,9.3996,221700.0],["2010-11-03",9.4318,9.6198,9.3297,9.5822,283900.0],["2010-11-04",9.7326,10.0495,9.6842,10.0495,381800.0],["2010-11-05",10.071,10.4631,9.9904,10.259,289300.0],["2010-11-08",10.1891,10.2482,10.0762,10.1461,95100.0],["2010-11-09",10.1407,10.2482,10.0171,10.1461,229700.0],["2010-11-10",10.1622,10.3987,10.0977,10.3772,288600.0],["2010-11-11",10.2966,10.4524,10.2966,10.3826,169700.0],["2010-11-12",10.2052,10.2052,9.8129,9.8183,198100.0],["2010-11-15",9.8613,10.1407,9.8075,9.9688,124600.0],["2010-11-16",9.9043,9.9096,9.6517,9.7699,211600.0],["2010-11-17",9.7699,9.8452,9.5818,9.6248,115200.0],["2010-11-18",9.7162,10.0171,9.7162,9.8774,154500.0],["2010-11-19",9.8613,9.9043,9.7001,9.8398,152100.0],["2010-11-22",9.8022,9.8881,9.4905,9.6624,157500.0],["2010-11-23",9.5603,9.6409,9.4582,9.5711,110800.0],["2010-11-24",9.6517,9.7001,9.5657,9.6732,131300.0],["2010-11-26",9.5818,9.6947,9.4529,9.4636,52600.0],["2010-11-29",9.4367,9.5442,9.3131,9.4636,126300.0],["2010-11-30",9.3615,9.4099,9.254,9.3722,240900.0],["2010-12-01",9.5657,9.6571,9.5173,9.5926,396900.0],["2010-12-02",9.6194,9.7269,9.6194,9.6732,178200.0],["2010-12-03",9.6033,9.8398,9.4797,9.7968,211300.0],["2010-12-06",9.7431,10.0762,9.7323,10.0494,174900.0],["2010-12-07",10.1515,10.2375,10.0171,10.0171,169300.0],["2010-12-08",10.0762,10.3772,10.0762,10.3449,226900.0],["2010-12-09",10.4578,10.619,10.3127,10.3826,173100.0],["2010-12-10",10.4041,10.7211,10.3503,10.6405,260100.0],["2010-12-13",10.7104,10.7372,10.3879,10.4148,187700.0],["2010-12-14",10.4632,10.7211,10.3557,10.6728,185500.0],["2010-12-15",10.6835,10.7964,10.5868,10.6996,252500.0],["2010-12-16",10.7641,11.0113,10.6781,10.8931,249000.0],["2010-12-17",10.877,11.0382,10.8071,10.9038,505000.0],["2010-12-20",10.9146,11.1242,10.9038,11.0328,160300.0],["2010-12-21",11.0543,11.4627,11.0113,11.2478,199800.0],["2010-12-22",11.2854,11.8174,11.2854,11.5971,273400.0],["2010-12-23",11.5971,11.6884,11.2478,11.4574,137800.0],["2010-12-27",11.4305,11.5863,11.323,11.5433,52400.0],["2010-12-28",11.5648,11.6723,11.4197,11.5541,76300.0],["2010-12-29",11.5648,11.5648,11.3821,11.4197,82900.0],["2010-12-30",11.3982,11.5971,11.3338,11.4896,152700.0],["2010-12-31",11.4789,11.5917,11.3176,11.3176,198700.0],["2011-01-03",11.452,11.898,11.3176,11.6239,251300.0],["2011-01-04",11.5756,11.5756,10.8716,11.3338,461200.0],["2011-01-05",11.2746,11.6562,11.2746,11.6454,155000.0],["2011-01-06",11.624,11.6401,11.2908,11.366,229000.0],["2011-01-07",11.3714,11.4735,10.8017,10.8232,257000.0],["2011-01-10",10.7587,11.0006,10.5438,10.9576,201400.0],["2011-01-11",11.0059,11.0382,10.7587,10.8823,75000.0],["2011-01-12",10.9952,11.1618,10.9253,11.1618,136300.0],["2011-01-13",11.1779,11.2209,10.9683,11.0597,115000.0],["2011-01-14",11.0113,11.366,10.9844,11.3338,228800.0],["2011-01-18",11.4197,11.4574,11.2854,11.3391,252300.0],["2011-01-19",11.28,11.3176,10.8125,10.8931,175700.0],["2011-01-20",10.8017,10.9844,10.7426,10.8232,148700.0],["2011-01-21",10.8877,10.9844,10.7157,10.7319,228900.0],["2011-01-24",10.7104,10.791,10.5223,10.5438,138300.0],["2011-01-25",10.49,10.7534,10.49,10.7319,166900.0],["2011-01-26",10.6513,10.8985,10.447,10.8071,175500.0],["2011-01-27",10.7587,11.0704,10.7587,10.8555,101200.0],["2011-01-28",10.8232,10.8985,10.5706,10.5975,215100.0],["2011-01-31",10.5653,10.8286,10.4632,10.8017,256500.0],["2011-02-01",10.8555,11.0973,10.6351,11.0973,180200.0],["2011-02-02",11.0328,11.0436,10.9146,11.0221,127700.0],["2011-02-03",10.9791,11.1188,10.8501,10.9737,129700.0],["2011-02-04",11.151,11.2693,10.5599,10.6996,455300.0],["2011-02-07",10.6835,11.0167,10.6835,10.92,258800.0],["2011-02-08",10.8985,10.9415,10.8125,10.9038,263600.0],["2011-02-09",10.834,10.9576,10.6136,10.7265,103300.0],["2011-02-10",10.6459,10.748,10.5277,10.5814,119500.0],["2011-02-11",10.5169,10.9468,10.5169,10.8823,196100.0],["2011-02-14",10.8608,10.9038,10.7319,10.8501,85800.0],["2011-02-15",10.7747,10.8447,10.5379,10.5541,268400.0],["2011-02-16",10.5756,10.8931,10.5379,10.8178,275200.0],["2011-02-17",10.764,10.9362,10.6994,10.8716,119100.0],["2011-02-18",10.9524,11.0008,10.8501,10.9631,166600.0],["2011-02-22",10.8017,11.0169,10.6348,10.6832,192900.0],["2011-02-23",10.6563,10.7102,10.5595,10.5756,173500.0],["2011-02-24",10.6187,10.6187,10.3926,10.5326,174600.0],["2011-02-25",10.5595,10.8124,10.5218,10.8017,151100.0],["2011-02-28",10.8017,10.9093,10.5971,10.6779,136700.0],["2011-03-01",10.6994,10.6994,10.2957,10.328,262500.0],["2011-03-02",10.3065,10.468,10.1504,10.4464,116200.0],["2011-03-03",10.5918,10.9039,10.5326,10.8393,311900.0],["2011-03-04",10.8124,10.8178,10.6025,10.7371,125200.0],["2011-03-07",10.7855,10.9254,10.5918,10.7909,210500.0],["2011-03-08",10.7855,11.0546,10.7263,10.9524,330200.0],["2011-03-09",10.8824,11.1246,10.8286,10.8878,79300.0],["2011-03-10",10.7209,10.7209,10.398,10.4572,173900.0],["2011-03-11",10.4141,10.4518,10.2365,10.328,119600.0],["2011-03-14",10.2258,10.2742,10.0105,10.032,149100.0],["2011-03-15",9.6391,10.0966,9.6391,10.0374,168000.0],["2011-03-16",10.0374,10.0374,9.7845,9.9352,181400.0],["2011-03-17",10.0159,10.0374,9.8975,9.989,182800.0],["2011-03-18",10.0751,10.1989,9.9944,10.1235,183000.0],["2011-03-21",10.2258,10.3227,10.1504,10.2957,132600.0],["2011-03-22",10.3065,10.3819,9.9621,10.2527,82500.0],["2011-03-23",10.2096,10.2096,9.9513,10.0482,99700.0],["2011-03-24",10.1451,10.1451,9.9082,9.9621,190400.0],["2011-03-25",10.0697,10.285,9.9405,10.0051,187300.0],["2011-03-28",10.0051,10.1343,9.9136,10.0966,206200.0],["2011-03-29",10.0697,10.1989,10.0589,10.1181,88400.0],["2011-03-30",10.1289,10.1504,10.0374,10.0643,146700.0],["2011-03-31",10.0482,10.3388,9.9405,10.3173,118400.0],["2011-04-01",10.4572,10.6133,10.2635,10.4088,122100.0],["2011-04-04",10.4572,10.581,10.3119,10.3711,69000.0],["2011-04-05",10.3334,10.5164,10.3334,10.4195,61300.0],["2011-04-06",10.4895,10.7371,10.4895,10.7102,117700.0],["2011-04-07",10.7371,10.7371,10.5433,10.581,146100.0],["2011-04-08",10.651,10.6563,10.4572,10.4841,103900.0],["2011-04-11",10.4572,10.4626,10.2581,10.2742,53500.0],["2011-04-12",10.2204,10.4142,10.1451,10.1504,155100.0],["2011-04-13",10.2365,10.2365,9.8383,9.8921,202000.0],["2011-04-14",9.7522,9.849,9.6876,9.7683,272000.0],["2011-04-15",9.7414,9.8921,9.7253,9.8544,128500.0],["2011-04-18",9.7037,9.8652,9.5853,9.7306,122500.0],["2011-04-19",9.7199,9.806,9.6876,9.6983,126800.0],["2011-04-20",9.7522,9.8329,9.6391,9.7522,113700.0],["2011-04-21",9.8006,9.8006,9.6391,9.7522,66700.0],["2011-04-25",9.7091,9.849,9.6876,9.736,86000.0],["2011-04-26",9.7522,10.1289,9.6876,10.0912,299000.0],["2011-04-27",10.0428,10.3334,9.989,10.2904,197000.0],["2011-04-28",10.2742,10.3011,10.1181,10.2204,218000.0],["2011-04-29",10.3496,10.5379,10.1397,10.1504,300000.0],["2011-05-02",10.1935,10.1935,9.9567,10.0105,158000.0],["2011-05-03",9.9674,10.1881,9.693,10.172,330300.0],["2011-05-04",10.215,10.215,9.9082,9.919,212000.0],["2011-05-05",9.8652,10.0374,9.7629,9.8437,97000.0],["2011-05-06",9.9675,10.0051,9.7091,9.7145,109000.0],["2011-05-09",9.6983,9.8494,9.4231,9.7091,97000.0],["2011-05-10",9.7631,10.0815,9.7415,10.0221,273300.0],["2011-05-11",9.9682,10.1031,9.8872,9.9142,176500.0],["2011-05-12",9.8278,9.8926,9.7199,9.8764,309000.0],["2011-05-13",9.925,9.9682,9.7631,9.7685,170000.0],["2011-05-16",9.7145,9.8278,9.6605,9.7037,135100.0],["2011-05-17",9.6767,9.7847,9.6012,9.6929,130900.0],["2011-05-18",9.7145,9.9196,9.7145,9.8548,676400.0],["2011-05-19",9.9304,9.9304,9.6389,9.7091,204500.0],["2011-05-20",9.7145,9.7361,9.5796,9.5958,281700.0],["2011-05-23",9.6335,9.7307,9.477,9.477,343000.0],["2011-05-24",9.504,9.585,9.3529,9.531,233600.0],["2011-05-25",9.4932,9.6389,9.4392,9.5688,124700.0],["2011-05-26",9.5418,9.6173,9.4177,9.45,211500.0],["2011-05-27",9.4878,9.5742,9.4231,9.4878,105600.0],["2011-05-31",9.5742,9.7145,9.5688,9.7091,351600.0],["2011-06-01",9.6929,9.7091,9.2665,9.2719,211000.0],["2011-06-02",9.2881,9.477,9.2558,9.3529,183800.0],["2011-06-03",9.2935,9.3961,9.2665,9.3097,210000.0],["2011-06-06",9.2773,9.3799,9.1748,9.3097,224000.0],["2011-06-07",9.3421,9.4446,9.3097,9.3151,164200.0],["2011-06-08",9.2719,9.3853,9.1964,9.3151,191800.0],["2011-06-09",9.3475,9.3907,9.3097,9.3205,86300.0],["2011-06-10",9.2611,9.3691,9.1586,9.2557,232400.0],["2011-06-13",9.3151,9.3151,9.1586,9.2288,127800.0],["2011-06-14",9.3205,9.4932,9.2504,9.3475,217000.0],["2011-06-15",9.2342,9.2989,9.0938,9.1424,117000.0],["2011-06-16",9.1262,9.3907,9.1262,9.3367,128600.0],["2011-06-17",9.4069,9.6012,9.1586,9.45,350500.0],["2011-06-20",9.3961,9.6173,9.3961,9.5418,122200.0],["2011-06-21",9.6066,9.6335,9.5094,9.585,157400.0],["2011-06-22",9.5148,9.6227,9.4015,9.4015,155300.0],["2011-06-23",9.2773,9.3043,8.9859,9.0669,455500.0],["2011-06-24",9.0992,9.1748,8.9643,8.9697,403300.0],["2011-06-27",8.9805,9.2126,8.9373,9.0938,154100.0],["2011-06-28",9.1208,9.137,9.0129,9.0992,293500.0],["2011-06-29",9.1532,9.2018,9.0183,9.137,220900.0],["2011-06-30",9.1802,9.3421,9.1586,9.2935,199000.0],["2011-07-01",9.3097,9.4123,9.2558,9.3367,198900.0],["2011-07-05",9.3205,9.4608,9.2989,9.3907,242000.0],["2011-07-06",9.3367,9.6173,9.3097,9.558,298500.0],["2011-07-07",9.6173,9.7631,9.45,9.6929,164000.0],["2011-07-08",9.5418,9.6497,9.4932,9.5472,153600.0],["2011-07-11",9.4123,9.4231,9.2773,9.3151,160000.0],["2011-07-12",9.2234,9.4878,9.2234,9.4339,188100.0],["2011-07-13",9.477,9.6227,9.4662,9.5742,294300.0],["2011-07-14",9.5796,9.6335,9.4554,9.5094,462800.0],["2011-07-15",9.5148,9.5526,9.477,9.4932,609500.0],["2011-07-18",9.4662,9.4986,9.2611,9.3043,137200.0],["2011-07-19",9.3907,9.6389,9.3097,9.6173,96500.0],["2011-07-20",9.6281,9.6929,9.5418,9.6012,115400.0],["2011-07-21",9.6443,9.79,9.612,9.7739,112900.0],["2011-07-22",9.7739,9.7739,9.4986,9.6443,110600.0],["2011-07-25",9.531,9.6066,9.4554,9.5472,109900.0],["2011-07-26",9.5202,9.5256,9.3745,9.4285,182100.0],["2011-07-27",9.3853,9.4339,9.2611,9.3367,390900.0],["2011-07-28",9.3097,9.5796,9.2935,9.4716,391600.0],["2011-07-29",9.3853,9.5958,9.3799,9.504,188500.0],["2011-08-01",9.5796,9.6929,9.4932,9.612,267200.0],["2011-08-02",9.5472,9.6659,9.245,9.2504,317200.0],["2011-08-03",9.2612,9.4986,9.1208,9.45,169800.0],["2011-08-04",9.3583,9.4339,8.9589,8.9589,274500.0],["2011-08-05",9.0453,9.1478,8.7053,8.8348,322200.0],["2011-08-08",8.5965,8.9269,8.1252,8.1306,477000.0],["2011-08-09",8.3635,8.6127,7.9085,8.4556,782000.0],["2011-08-10",8.2552,8.629,7.8706,7.9031,379100.0],["2011-08-11",7.9681,8.6073,7.941,8.499,425600.0],["2011-08-12",8.5856,8.591,8.1306,8.2119,264800.0],["2011-08-15",8.2606,8.564,8.2606,8.5531,197400.0],["2011-08-16",8.4231,8.5369,8.2985,8.4719,224200.0],["2011-08-17",8.5098,8.759,8.5044,8.5531,165100.0],["2011-08-18",8.396,8.4664,7.9789,8.0602,404600.0],["2011-08-19",7.9573,8.2173,7.7677,7.8056,256700.0],["2011-08-22",8.0385,8.2985,8.0331,8.1144,396100.0],["2011-08-23",8.1252,8.2823,7.9356,8.2552,563400.0],["2011-08-24",8.2444,8.434,8.1685,8.4177,301000.0],["2011-08-25",8.5315,8.8835,8.1848,8.2498,254300.0],["2011-08-26",8.1631,8.4069,7.8706,8.3094,148900.0],["2011-08-29",8.4123,8.8619,8.4123,8.8402,157500.0],["2011-08-30",8.7806,8.851,8.5585,8.7806,233600.0],["2011-08-31",8.8348,8.8835,8.6777,8.8565,206200.0],["2011-09-01",8.8402,8.9377,8.4556,8.526,269100.0],["2011-09-02",8.266,8.5585,8.1035,8.1144,227000.0],["2011-09-06",7.8381,8.2281,7.8381,8.2064,228900.0],["2011-09-07",8.4014,8.889,8.3364,8.824,346500.0],["2011-09-08",8.721,8.7806,8.4123,8.4448,187300.0],["2011-09-09",8.331,8.4719,8.0927,8.2389,255200.0],["2011-09-12",8.1306,8.5423,8.1306,8.526,197000.0],["2011-09-13",8.5585,8.7969,8.5098,8.6831,205000.0],["2011-09-14",8.786,9.019,8.5802,8.8673,143200.0],["2011-09-15",8.9865,9.0244,8.7373,9.019,120700.0],["2011-09-16",9.084,9.1327,8.8077,8.9377,250900.0],["2011-09-19",8.7644,8.8619,8.6127,8.7265,149000.0],["2011-09-20",8.8348,8.9269,8.5423,8.5477,115600.0],["2011-09-21",8.5477,8.6398,7.9085,7.9519,380700.0],["2011-09-22",7.6106,7.9464,7.5889,7.8544,396100.0],["2011-09-23",7.8544,8.1306,7.746,8.0494,317600.0],["2011-09-26",8.136,8.2877,7.8652,8.2498,228400.0],["2011-09-27",8.4502,8.6127,8.2877,8.4394,272800.0],["2011-09-28",8.4285,8.4665,7.7298,7.746,393400.0],["2011-09-29",7.9844,8.1794,7.8381,8.1523,173100.0],["2011-09-30",8.0223,8.1794,7.7406,7.7569,431200.0],["2011-10-03",7.6918,7.8814,7.4373,7.4373,308700.0],["2011-10-04",7.3723,8.2389,7.291,8.1848,347700.0],["2011-10-05",8.1685,8.4339,7.9898,8.3364,193800.0],["2011-10-06",8.2877,8.6398,8.1739,8.6181,154100.0],["2011-10-07",8.6398,8.6398,8.0223,8.0602,186900.0],["2011-10-10",8.2444,8.5802,8.1631,8.5694,165200.0],["2011-10-11",8.4502,8.7969,8.3798,8.721,182700.0],["2011-10-12",8.786,9.149,8.629,8.8998,206900.0],["2011-10-13",8.8131,8.8944,8.5694,8.786,118600.0],["2011-10-14",8.9106,9.0406,8.5694,8.7319,161500.0],["2011-10-17",8.6344,8.721,8.2281,8.2769,141500.0],["2011-10-18",8.3148,9.1165,8.2823,8.981,222300.0],["2011-10-19",8.9323,9.084,8.2714,8.9756,287600.0],["2011-10-20",9.0027,9.2519,8.7319,9.2031,252700.0],["2011-10-21",9.3765,9.5498,8.759,9.4469,1244100.0],["2011-10-24",9.4361,9.6148,8.7319,9.4415,311600.0],["2011-10-25",9.3548,9.3548,8.9973,9.0298,159700.0],["2011-10-26",9.1923,9.4577,8.6398,9.111,290400.0],["2011-10-27",9.5065,10.3298,9.4144,10.1673,774000.0],["2011-10-28",10.0861,10.5411,9.9615,10.4869,355800.0],["2011-10-31",10.2865,10.6115,10.0536,10.3298,245800.0],["2011-11-01",9.8423,10.2865,9.4686,9.8207,305000.0],["2011-11-02",10.0536,10.1727,9.9019,10.0752,311700.0],["2011-11-03",10.1294,10.2269,9.8694,10.1023,272400.0],["2011-11-04",9.9832,10.0698,9.8531,10.0102,146100.0],["2011-11-07",10.0048,10.043,9.7266,10.0102,123400.0],["2011-11-08",10.0375,10.3375,9.8848,10.3103,221400.0],["2011-11-09",9.983,10.103,9.7648,9.8411,235900.0],["2011-11-10",10.0211,10.1248,9.9284,9.9775,141500.0],["2011-11-11",10.1303,10.2557,10.0321,10.1466,123700.0],["2011-11-14",10.0593,10.0593,9.7211,9.8302,114500.0],["2011-11-15",9.7375,10.1303,9.5847,10.0812,147000.0],["2011-11-16",9.9339,10.0921,9.7157,9.732,162200.0],["2011-11-17",9.7375,9.9666,9.6229,9.6775,97200.0],["2011-11-18",9.6993,9.8902,9.5847,9.8029,191400.0],["2011-11-21",9.5902,9.7429,9.5084,9.5575,151200.0],["2011-11-22",9.5193,9.6011,9.3229,9.3829,107500.0],["2011-11-23",9.2902,9.2902,8.8647,8.9028,185700.0],["2011-11-25",8.8919,9.1156,8.8265,8.8319,65500.0],["2011-11-28",9.1701,9.1701,8.8428,9.1047,252500.0],["2011-11-29",9.1047,9.3229,8.9247,9.1538,181400.0],["2011-11-30",9.5902,9.8193,9.4811,9.8193,480500.0],["2011-12-01",9.7102,9.8466,9.5793,9.5956,211200.0],["2011-12-02",9.7538,9.923,9.7211,9.8302,131500.0],["2011-12-05",10.0048,10.0975,9.8902,10.0921,274400.0],["2011-12-06",10.0702,10.2012,9.9775,10.1412,380600.0],["2011-12-07",10.0921,10.3048,9.9284,10.3048,237800.0],["2011-12-08",10.1739,10.2503,9.8248,9.8575,431600.0],["2011-12-09",9.923,10.3648,9.923,10.3212,202900.0],["2011-12-12",10.1139,10.2503,10.0157,10.2121,256400.0],["2011-12-13",10.3103,10.463,9.9502,10.0157,230400.0],["2011-12-14",9.912,10.0648,9.792,9.792,268800.0],["2011-12-15",9.9993,10.0975,9.8029,10.0212,268200.0],["2011-12-16",10.1357,10.4085,10.0812,10.2612,512800.0],["2011-12-19",10.3048,10.463,9.9666,9.9939,218100.0],["2011-12-20",10.2666,10.3648,10.0648,10.3594,263300.0],["2011-12-21",10.3539,10.5885,10.2666,10.5339,133500.0],["2011-12-22",10.5339,10.7521,10.2066,10.6103,216500.0],["2011-12-23",10.6539,10.703,10.5558,10.6212,128100.0],["2011-12-27",10.6649,10.7794,10.3976,10.7412,183600.0],["2011-12-28",10.7467,10.7467,10.4957,10.5121,115800.0],["2011-12-29",10.5612,10.6703,10.5448,10.6376,113100.0],["2011-12-30",10.5939,10.6539,10.5067,10.5121,143000.0],["2012-01-03",10.8285,10.954,10.7249,10.9049,341600.0],["2012-01-04",10.8503,11.014,10.7249,11.0031,283000.0],["2012-01-05",10.894,11.2704,10.7194,11.2322,363400.0],["2012-01-06",11.2049,11.2377,10.9813,11.1231,201200.0],["2012-01-09",11.2104,11.3358,11.0849,11.2649,187300.0],["2012-01-10",11.4559,11.7341,11.3522,11.6359,430700.0],["2012-01-11",11.505,11.5104,11.2104,11.2922,306900.0],["2012-01-12",11.3577,11.3959,11.1667,11.3304,238800.0],["2012-01-13",11.1667,11.2922,11.0904,11.1722,171000.0],["2012-01-17",11.2595,11.3959,11.0467,11.0467,254000.0],["2012-01-18",11.0467,11.4231,10.9103,11.3795,202000.0],["2012-01-19",11.3959,11.5268,11.2486,11.4013,164800.0],["2012-01-20",11.3686,11.5377,11.3686,11.4504,192200.0],["2012-01-23",11.4286,11.565,11.3467,11.3958,172500.0],["2012-01-24",11.3195,11.6632,11.1558,11.6632,324500.0],["2012-01-25",11.6359,11.8432,11.565,11.8104,190100.0],["2012-01-26",11.8486,12.1378,11.3849,11.4668,759500.0],["2012-01-27",11.4559,11.5704,11.3086,11.4559,205400.0],["2012-01-30",11.2049,11.4831,11.1013,11.4504,268000.0],["2012-01-31",11.4613,11.6413,11.3849,11.4559,281600.0],["2012-02-01",11.5759,11.7286,11.3958,11.505,700000.0],["2012-02-02",11.374,11.7559,11.254,11.5813,524900.0],["2012-02-03",11.8541,11.9359,11.6577,11.9086,269600.0],["2012-02-06",11.8365,11.9641,11.72,11.8587,240600.0],["2012-02-07",11.8587,12.0973,11.7977,12.0363,428900.0],["2012-02-08",12.1195,12.2083,11.9475,12.1251,183400.0],["2012-02-09",12.1195,12.1251,11.9031,11.9364,127900.0],["2012-02-10",11.7921,11.9253,11.6978,11.72,122800.0],["2012-02-13",11.67,11.9697,11.67,11.9475,56700.0],["2012-02-14",11.9197,11.9197,11.6201,11.8198,70600.0],["2012-02-15",11.8975,11.9142,11.5257,11.7422,161200.0],["2012-02-16",11.7477,12.0696,11.6589,12.064,176200.0],["2012-02-17",12.1528,12.2027,12.0363,12.1417,176800.0],["2012-02-21",12.1972,12.2416,12.0085,12.1473,145500.0],["2012-02-22",12.1528,12.1528,11.9919,12.0807,264600.0],["2012-02-23",12.0862,12.2638,11.8587,12.0862,498000.0],["2012-02-24",12.064,12.2527,11.9697,12.0474,234200.0],["2012-02-27",11.9031,12.0862,11.7588,12.0252,115800.0],["2012-02-28",11.9919,12.0696,11.7255,11.8753,245300.0],["2012-02-29",11.8809,12.003,11.6589,11.7366,220100.0],["2012-03-01",11.7921,12.0363,11.7311,11.7921,139600.0],["2012-03-02",11.7644,12.0418,11.5313,11.5424,202500.0],["2012-03-05",11.4924,11.7089,11.3981,11.6367,117500.0],["2012-03-06",11.5202,11.5202,11.2594,11.2927,156300.0],["2012-03-07",11.4259,11.5091,11.3149,11.4647,104700.0],["2012-03-08",11.5701,11.6756,11.3759,11.6645,96200.0],["2012-03-09",11.6367,11.9641,11.5979,11.8698,119000.0],["2012-03-12",11.8864,11.9253,11.781,11.8587,95000.0],["2012-03-13",11.9697,12.5634,11.9475,12.5579,409700.0],["2012-03-14",12.4747,12.7022,12.3526,12.4747,209200.0],["2012-03-15",12.4636,12.5246,12.2582,12.5246,491800.0],["2012-03-16",12.4858,12.6689,12.397,12.63,680800.0],["2012-03-19",12.63,12.9574,12.3581,12.9352,266200.0],["2012-03-20",12.8631,12.9574,12.7022,12.791,92500.0],["2012-03-21",12.8076,12.9463,12.6911,12.7743,106300.0],["2012-03-22",12.6078,12.6744,12.3692,12.5301,155300.0],["2012-03-23",12.5579,12.6356,12.3914,12.6023,210000.0],["2012-03-26",12.7799,12.8853,12.63,12.7355,143400.0],["2012-03-27",12.7133,12.8021,12.5745,12.5912,128200.0],["2012-03-28",12.5967,12.8853,12.5967,12.8132,218200.0],["2012-03-29",12.6578,12.8243,12.4747,12.7577,96700.0],["2012-03-30",12.8853,12.8964,12.5856,12.6411,138400.0],["2012-04-02",12.6356,12.9963,12.5967,12.9963,234800.0],["2012-04-03",12.9574,13.0462,12.7743,12.9519,282100.0],["2012-04-04",12.791,13.0518,12.6078,12.6578,237600.0],["2012-04-05",12.4192,12.63,12.347,12.5357,185500.0],["2012-04-09",12.3082,12.3082,12.1306,12.1639,141500.0],["2012-04-10",12.1916,12.236,11.842,11.9308,152400.0],["2012-04-11",12.064,12.1251,11.9419,12.0862,132700.0],["2012-04-12",12.0585,12.2749,11.9919,12.2416,132300.0],["2012-04-13",12.1473,12.2582,11.6534,11.7533,208500.0],["2012-04-16",11.8088,12.0807,11.6922,11.9586,98900.0],["2012-04-17",12.1639,12.4691,12.1473,12.347,182800.0],["2012-04-18",12.2527,12.3526,12.114,12.1583,95100.0],["2012-04-19",12.2083,12.3803,12.0196,12.1528,127600.0],["2012-04-20",12.3415,12.3692,12.1473,12.2416,169000.0],["2012-04-23",11.9919,12.0696,11.7588,11.8088,202300.0],["2012-04-24",11.8198,12.1417,11.7422,12.0862,209900.0],["2012-04-25",12.2915,12.4858,12.2027,12.4358,183100.0],["2012-04-26",11.4148,11.8199,11.2094,11.4203,552300.0],["2012-04-27",11.3981,11.4702,11.2261,11.4536,471300.0],["2012-04-30",11.4259,11.4591,11.276,11.3704,254000.0],["2012-05-01",11.4203,11.6145,11.3371,11.3482,652800.0],["2012-05-02",11.2871,11.5035,11.0874,11.4425,175800.0],["2012-05-03",11.448,11.609,11.2483,11.2982,204100.0],["2012-05-04",11.1983,11.2816,11.0485,11.0984,209000.0],["2012-05-07",11.0928,11.3061,11.0087,11.048,354300.0],["2012-05-08",10.9975,11.2275,10.9526,11.1602,300100.0],["2012-05-09",11.0255,11.0984,10.8628,10.9021,294000.0],["2012-05-10",11.0031,11.1994,10.9918,11.1377,240000.0],["2012-05-11",10.9918,11.3061,10.9918,11.0536,181700.0],["2012-05-14",10.9357,11.0423,10.8796,10.9189,247200.0],["2012-05-15",10.9021,11.0984,10.8572,10.9301,250000.0],["2012-05-16",11.0031,11.0255,10.7842,10.8067,127000.0],["2012-05-17",10.7618,10.773,10.3746,10.4195,447100.0],["2012-05-18",10.3915,10.4981,10.2624,10.3354,267300.0],["2012-05-21",10.3915,10.4083,10.1895,10.3241,393200.0],["2012-05-22",10.3073,10.369,10.1109,10.1614,347400.0],["2012-05-23",10.1165,10.2119,10.038,10.1614,323000.0],["2012-05-24",10.2175,10.2849,10.0885,10.2344,186900.0],["2012-05-25",10.2568,10.3241,10.1558,10.1726,139200.0],["2012-05-29",10.3129,10.4308,10.1558,10.24,163200.0],["2012-05-30",10.1278,10.2119,10.0604,10.0716,164800.0],["2012-05-31",10.1109,10.2456,10.0436,10.167,218800.0],["2012-06-01",10.0155,10.0548,9.7574,9.7574,342700.0],["2012-06-04",10.24,10.3073,9.7518,9.9089,214000.0],["2012-06-05",9.8809,10.1221,9.7574,9.9202,200300.0],["2012-06-06",9.9706,10.1726,9.9258,10.1726,204700.0],["2012-06-07",10.2849,10.341,10.1446,10.1726,125400.0],["2012-06-08",10.1278,10.3466,10.0155,10.268,87800.0],["2012-06-11",10.4083,10.442,9.9594,9.9706,116300.0],["2012-06-12",9.9931,10.066,9.8696,10.066,194500.0],["2012-06-13",10.0604,10.2344,9.965,10.0099,95000.0],["2012-06-14",9.9931,10.2288,9.965,10.1558,121100.0],["2012-06-15",10.139,10.442,10.0773,10.3971,234500.0],["2012-06-18",10.3185,10.4981,10.24,10.2793,161400.0],["2012-06-19",10.2961,10.4027,10.2512,10.2736,417600.0],["2012-06-20",10.2961,10.3241,10.0997,10.2456,129700.0],["2012-06-21",10.2568,10.2961,9.9594,9.9819,266100.0],["2012-06-22",10.0885,10.167,10.038,10.066,397200.0],["2012-06-25",9.9538,10.0268,9.9202,9.9538,118700.0],["2012-06-26",9.9538,9.9987,9.864,9.9033,173100.0],["2012-06-27",9.9201,10.1278,9.8865,10.1053,282700.0],["2012-06-28",9.9987,10.2736,9.9258,10.2736,139200.0],["2012-06-29",10.5374,10.6047,10.4869,10.543,242800.0],["2012-07-02",10.6159,10.6664,10.4364,10.5486,164000.0],["2012-07-03",10.5879,10.6889,10.5093,10.6384,89700.0],["2012-07-05",10.5654,10.672,10.4195,10.5261,284800.0],["2012-07-06",10.4139,10.5822,10.3746,10.47,127900.0],["2012-07-09",10.4083,10.5374,10.3859,10.5093,175800.0],["2012-07-10",10.5654,10.6047,10.3859,10.4869,72500.0],["2012-07-11",10.543,10.543,10.3915,10.4869,73000.0],["2012-07-12",10.4476,10.5317,10.2961,10.4925,83500.0],["2012-07-13",10.4981,10.7674,10.4981,10.7337,120100.0],["2012-07-16",10.7955,10.8291,10.6327,10.6496,114000.0],["2012-07-17",10.6889,10.8347,10.5205,10.8011,70100.0],["2012-07-18",10.8179,10.8965,10.6327,10.7169,88400.0],["2012-07-19",10.7562,10.7618,10.4083,10.4139,189400.0],["2012-07-20",10.341,10.4027,10.24,10.3241,147200.0],["2012-07-23",10.1558,10.1839,10.0268,10.0716,99200.0],["2012-07-24",10.066,10.066,9.7911,9.8865,201000.0],["2012-07-25",9.9875,10.0043,9.8248,9.9202,176600.0],["2012-07-26",10.1053,10.2007,9.965,10.0829,176000.0],["2012-07-27",10.167,10.3522,10.0492,10.2736,197200.0],["2012-07-30",10.3017,10.4027,10.139,10.1558,116700.0],["2012-07-31",10.1446,10.2344,10.0997,10.1278,154700.0],["2012-08-01",10.167,10.2063,9.9594,9.965,201800.0],["2012-08-02",9.9202,10.0155,9.8135,9.8921,227300.0],["2012-08-03",10.0829,10.3578,9.9201,10.2736,178800.0],["2012-08-06",10.2223,10.3649,10.1824,10.2508,113300.0],["2012-08-07",10.3022,10.3877,10.2679,10.3136,119300.0],["2012-08-08",10.2622,10.3706,10.2394,10.2965,107900.0],["2012-08-09",10.2508,10.2908,10.1938,10.1938,207000.0],["2012-08-10",10.1881,10.2052,10.1025,10.1196,97200.0],["2012-08-13",10.0055,10.2052,9.823,9.977,276900.0],["2012-08-14",10.0169,10.0398,9.9428,9.9884,295700.0],["2012-08-15",9.9827,10.1596,9.9827,10.1253,121800.0],["2012-08-16",10.131,10.1995,10.0169,10.1824,135700.0],["2012-08-17",10.171,10.3649,10.0911,10.3535,206700.0],["2012-08-20",10.3535,10.4277,10.3022,10.3991,249800.0],["2012-08-21",10.479,10.5246,10.3478,10.3763,183400.0],["2012-08-22",10.3763,10.382,10.1938,10.2451,126800.0],["2012-08-23",10.2565,10.2565,10.0512,10.1139,129300.0],["2012-08-24",10.1253,10.2337,10.0626,10.131,83700.0],["2012-08-27",10.1995,10.228,10.074,10.1538,78700.0],["2012-08-28",10.131,10.228,9.9884,10.1253,160000.0],["2012-08-29",10.1653,10.2223,10.1082,10.1481,201600.0],["2012-08-30",10.1253,10.2166,10.0683,10.1824,321500.0],["2012-08-31",10.2908,10.2908,10.1196,10.1767,81800.0],["2012-09-04",10.2052,10.3649,10.1253,10.3079,101600.0],["2012-09-05",10.3535,10.3592,10.1139,10.3136,150500.0],["2012-09-06",10.3535,10.6844,10.3364,10.5532,155500.0],["2012-09-07",10.6501,10.8384,10.479,10.7528,213800.0],["2012-09-10",10.7642,10.8213,10.6729,10.6958,120800.0],["2012-09-11",10.7186,10.827,10.6787,10.7471,98900.0],["2012-09-12",10.8156,10.8156,10.6615,10.73,147200.0],["2012-09-13",10.7471,11.0608,10.6444,10.9525,183000.0],["2012-09-14",11.0152,11.3233,10.8498,11.2092,224600.0],["2012-09-17",11.1122,11.1863,10.9011,10.981,120900.0],["2012-09-18",10.9354,11.0951,10.8612,11.038,133300.0],["2012-09-19",11.0666,11.1179,10.8726,10.8897,86400.0],["2012-09-20",10.7984,10.9582,10.1082,10.7984,88000.0],["2012-09-21",10.981,11.0209,10.8498,10.8555,653700.0],["2012-09-24",10.8213,10.9639,10.787,10.884,121300.0],["2012-09-25",10.9582,10.981,10.7015,10.7528,325800.0],["2012-09-26",10.7357,10.7357,10.1824,10.2965,1900700.0],["2012-09-27",10.3649,10.6159,10.1253,10.5075,1085700.0],["2012-09-28",10.4961,10.7186,10.4961,10.576,423400.0],["2012-10-01",10.6672,10.8041,10.536,10.6672,331400.0],["2012-10-02",10.787,10.787,10.5931,10.6958,306500.0],["2012-10-03",10.7357,10.7528,10.5931,10.6387,115200.0],["2012-10-04",10.7186,10.9239,10.536,10.7015,162600.0],["2012-10-05",10.7414,10.827,10.6159,10.6787,206800.0],["2012-10-08",10.6501,10.73,10.5874,10.6558,271700.0],["2012-10-09",10.7015,10.7186,10.5874,10.633,279500.0],["2012-10-10",10.6387,10.827,10.6387,10.7528,246400.0],["2012-10-11",10.8213,10.9125,10.7756,10.8441,256000.0],["2012-10-12",10.8041,10.8041,10.5703,10.5817,264300.0],["2012-10-15",10.6387,10.7072,10.5018,10.5988,174100.0],["2012-10-16",10.7129,10.7129,10.4562,10.4961,416400.0],["2012-10-17",10.5475,10.6787,10.5303,10.5988,264900.0],["2012-10-18",10.6102,10.7072,10.4105,10.4105,118700.0],["2012-10-19",10.3763,10.3934,10.1596,10.2679,211500.0],["2012-10-22",10.2736,10.3706,10.1424,10.2394,155600.0],["2012-10-23",10.1253,10.3421,10.0398,10.2052,194900.0],["2012-10-24",10.2908,10.4105,10.1767,10.2508,153800.0],["2012-10-25",10.382,10.4619,10.0968,10.1538,168500.0],["2012-10-26",10.1481,10.1767,9.9827,10.0683,243900.0],["2012-10-31",10.0398,10.1995,9.9599,10.1025,145900.0],["2012-11-01",10.1139,10.2451,9.9827,10.1025,188900.0],["2012-11-02",10.1253,10.2052,9.9998,9.9998,164700.0],["2012-11-05",9.9884,9.9884,9.7991,9.9253,196100.0],["2012-11-06",9.954,10.1546,9.954,10.0973,101100.0],["2012-11-07",10.0113,10.0113,9.759,9.7991,238500.0],["2012-11-08",9.7705,9.9024,9.6902,9.7189,271000.0],["2012-11-09",9.6787,9.9024,9.5583,9.7991,291400.0],["2012-11-12",9.8393,9.9138,9.7762,9.8737,102500.0],["2012-11-13",9.8622,10.017,9.8049,9.8049,216200.0],["2012-11-14",9.8221,9.8565,9.6157,9.6271,172700.0],["2012-11-15",9.6271,9.7189,9.3978,9.4379,277700.0],["2012-11-16",9.4092,9.4952,9.2774,9.4838,167400.0],["2012-11-19",9.6157,9.7246,9.4953,9.7131,107400.0],["2012-11-20",9.7819,9.8049,9.6329,9.7533,159900.0],["2012-11-21",9.8106,9.8106,9.6787,9.8049,66200.0],["2012-11-23",9.8393,10.017,9.759,10.0113,110800.0],["2012-11-26",9.9941,10.04,9.9253,10.017,148700.0],["2012-11-27",10.0228,10.1317,9.9024,9.9712,112200.0],["2012-11-28",9.8966,9.8966,9.7074,9.8852,224100.0],["2012-11-29",9.9998,10.0572,9.7131,9.9826,153400.0],["2012-11-30",10.0228,10.0342,9.7934,9.8966,205200.0],["2012-12-03",9.954,9.9654,9.759,9.8794,255200.0],["2012-12-04",9.8794,9.9654,9.8278,9.9482,242000.0],["2012-12-05",10.0056,10.0113,9.8909,9.9138,181500.0],["2012-12-06",9.9138,9.9884,9.8565,9.9253,82200.0],["2012-12-07",9.9998,9.9998,9.8221,9.8794,83500.0],["2012-12-10",9.9081,9.9769,9.845,9.9196,108200.0],["2012-12-11",9.9998,10.0858,9.9368,9.9998,210200.0],["2012-12-12",10.017,10.103,9.8278,9.8679,120000.0],["2012-12-13",9.8622,9.8966,9.7934,9.8163,102200.0],["2012-12-14",9.7762,9.8049,9.6615,9.7418,117800.0],["2012-12-17",9.7934,9.9425,9.7762,9.8622,381900.0],["2012-12-18",9.845,10.0457,9.845,10.0342,409200.0],["2012-12-19",10.0113,10.1317,9.954,10.1202,516200.0],["2012-12-20",10.0858,10.2407,10.0342,10.2235,455600.0],["2012-12-21",10.1374,10.2693,10.1145,10.2349,1106100.0],["2012-12-24",10.2808,10.2808,10.0973,10.2062,63100.0],["2012-12-26",10.2579,10.2636,10.1317,10.1948,124600.0],["2012-12-27",10.2349,10.2751,10.017,10.189,255800.0],["2012-12-28",10.126,10.2636,10.0342,10.2005,199300.0],["2012-12-31",10.2005,10.3324,10.1432,10.2865,185200.0],["2013-01-02",10.556,10.7166,10.4757,10.6994,340300.0],["2013-01-03",10.728,10.7452,10.6363,10.6879,254500.0],["2013-01-04",10.7567,10.9172,10.7338,10.8656,296200.0],["2013-01-07",10.7968,10.8656,10.751,10.837,129200.0],["2013-01-08",10.8599,10.8886,10.7223,10.8083,188300.0],["2013-01-09",10.8599,10.9516,10.7968,10.8656,235900.0],["2013-01-10",10.8886,10.9574,10.8198,10.9344,176200.0],["2013-01-11",10.9517,10.9517,10.6707,10.7682,198500.0],["2013-01-14",10.7338,10.814,10.6936,10.814,281300.0],["2013-01-15",10.7338,10.7854,10.6764,10.7567,290200.0],["2013-01-16",10.7108,10.9287,10.6994,10.8886,170300.0],["2013-01-17",10.9344,11.0835,10.923,11.0319,558100.0],["2013-01-18",11.0606,11.1179,10.9746,11.0893,210600.0],["2013-01-22",11.0663,11.3186,11.0549,11.3129,303100.0],["2013-01-23",11.2957,11.3702,11.2785,11.3416,384800.0],["2013-01-24",11.376,11.5709,11.2957,11.5136,929600.0],["2013-01-25",11.5709,11.5938,11.4677,11.5824,298200.0],["2013-01-28",11.6225,11.9264,11.5824,11.8977,457900.0],["2013-01-29",11.8576,11.9493,11.7372,11.8404,482900.0],["2013-01-30",11.7945,11.7945,11.5193,11.5594,246400.0],["2013-01-31",11.5709,11.6741,11.5136,11.5824,300900.0],["2013-02-01",11.6684,11.7487,11.5136,11.7372,211500.0],["2013-02-04",11.6623,11.7372,11.524,11.6219,426600.0],["2013-02-05",11.6623,11.8236,11.6219,11.7833,216200.0],["2013-02-06",11.6911,11.8063,11.6796,11.8006,196000.0],["2013-02-07",11.7718,11.789,11.6392,11.7372,152900.0],["2013-02-08",11.7314,11.7718,11.668,11.7429,188500.0],["2013-02-11",11.6968,11.7718,11.6162,11.7718,138200.0],["2013-02-12",11.8179,11.9907,11.8063,11.9677,249900.0],["2013-02-13",12.008,12.008,11.8467,11.91,207600.0],["2013-02-14",11.8639,11.9158,11.7602,11.766,121500.0],["2013-02-15",11.8351,11.8351,11.6796,11.7199,236400.0],["2013-02-19",11.7602,11.91,11.6968,11.8812,284300.0],["2013-02-20",11.8639,11.91,11.7718,11.8351,464400.0],["2013-02-21",11.864,11.9734,11.668,11.6738,224500.0],["2013-02-22",11.7602,11.7775,11.6277,11.7314,262500.0],["2013-02-25",11.789,11.8294,11.4779,11.5009,201800.0],["2013-02-26",11.5298,11.8409,11.3627,11.4491,189200.0],["2013-02-27",11.4203,11.5413,11.4088,11.4491,169600.0],["2013-02-28",11.4145,11.6162,11.3742,11.524,181100.0],["2013-03-01",11.4433,11.5355,11.2705,11.5009,219000.0],["2013-03-04",11.4376,11.6565,11.4318,11.5989,177200.0],["2013-03-05",11.6277,11.8006,11.5009,11.7314,188400.0],["2013-03-06",11.7487,11.8121,11.7257,11.7833,70900.0],["2013-03-07",11.7833,11.9561,11.7199,11.9331,112600.0],["2013-03-08",12.0368,12.1002,11.8006,11.9158,281000.0],["2013-03-11",11.8697,11.8697,11.7199,11.8294,423400.0],["2013-03-12",11.8179,11.8755,11.7487,11.7833,255900.0],["2013-03-13",11.789,12.0138,11.7429,11.91,190000.0],["2013-03-14",11.9504,12.1636,11.9043,12.129,359700.0],["2013-03-15",12.1578,12.2558,12.106,12.2212,515700.0],["2013-03-18",12.0771,12.1924,11.8985,11.9965,265600.0],["2013-03-19",12.0483,12.2846,11.9561,12.2327,638300.0],["2013-03-20",12.2673,12.3364,12.1981,12.2961,266200.0],["2013-03-21",12.2154,12.2961,12.1693,12.2269,241800.0],["2013-03-22",12.2385,12.3652,12.1981,12.3191,238000.0],["2013-03-25",12.3364,12.5554,12.2731,12.5093,517600.0],["2013-03-26",12.5381,12.5842,12.4286,12.5669,424800.0],["2013-03-27",12.4747,12.5727,12.348,12.5727,259300.0],["2013-03-28",12.5842,12.7225,12.5035,12.6649,1737200.0],["2013-04-01",12.4747,12.5496,12.0138,12.4805,1601800.0],["2013-04-02",12.5266,12.5554,12.2442,12.2673,665500.0],["2013-04-03",12.2615,12.3307,12.1348,12.1981,578600.0],["2013-04-04",12.1924,12.25,12.031,12.2327,280300.0],["2013-04-05",12.2327,12.2846,12.1117,12.2788,452800.0],["2013-04-08",12.2788,12.2788,12.1405,12.1809,381000.0],["2013-04-09",12.2385,12.2846,12.0253,12.152,409200.0],["2013-04-10",12.1924,12.3595,12.152,12.2961,475500.0],["2013-04-11",12.2903,12.3998,12.227,12.25,353300.0],["2013-04-12",12.1809,12.6188,12.1809,12.4056,456600.0],["2013-04-15",12.3652,12.3998,11.8524,11.9388,447900.0],["2013-04-16",11.9965,12.0714,11.8179,11.8697,425900.0],["2013-04-17",11.766,11.9043,11.5816,11.6911,465700.0],["2013-04-18",11.7314,11.789,11.5355,11.5701,289900.0],["2013-04-19",11.5528,11.7084,11.5182,11.6796,278000.0],["2013-04-22",11.7141,11.789,11.4376,11.6853,255600.0],["2013-04-23",12.3768,12.3768,11.9216,12.0829,392100.0],["2013-04-24",12.0253,12.2615,11.9734,12.1866,162200.0],["2013-04-25",12.273,12.4344,12.1693,12.3941,264700.0],["2013-04-26",12.3825,12.3825,12.2039,12.3019,256500.0],["2013-04-29",12.3134,12.4113,12.2788,12.371,178300.0],["2013-04-30",12.371,12.394,12.2673,12.371,366600.0],["2013-05-01",12.3652,12.4574,12.0195,12.1002,491000.0],["2013-05-02",12.1578,12.3134,12.0944,12.1924,199200.0],["2013-05-03",12.3652,12.5151,12.3191,12.3422,297000.0],["2013-05-06",12.3248,12.5043,12.238,12.4001,232700.0],["2013-05-07",12.3943,12.5043,12.3422,12.4464,297400.0],["2013-05-08",12.4175,12.4927,12.3248,12.4464,204200.0],["2013-05-09",12.4117,12.5043,12.3827,12.3943,177600.0],["2013-05-10",12.4348,12.4985,12.3769,12.4348,147900.0],["2013-05-13",12.4348,12.5795,12.3769,12.4117,163800.0],["2013-05-14",12.4001,12.6027,12.4001,12.5911,149500.0],["2013-05-15",12.5217,12.7011,12.5217,12.649,138800.0],["2013-05-16",12.5969,12.7243,12.5853,12.6143,88100.0],["2013-05-17",12.649,12.8053,12.649,12.7532,197100.0],["2013-05-20",12.7011,12.7879,12.6953,12.7358,180300.0],["2013-05-21",12.7185,12.7937,12.6374,12.7474,193400.0],["2013-05-22",12.7301,12.8574,12.5043,12.5738,194600.0],["2013-05-23",12.458,12.5853,12.3769,12.5159,121400.0],["2013-05-24",12.4348,12.5969,12.3075,12.5969,128000.0],["2013-05-28",12.7416,12.9732,12.5332,12.6548,208000.0],["2013-05-29",12.568,12.6664,12.4753,12.4869,124900.0],["2013-05-30",12.4927,12.6722,12.4464,12.6548,192300.0],["2013-05-31",12.568,12.7011,12.568,12.6432,227000.0],["2013-06-03",12.6722,12.8343,12.5738,12.8053,354000.0],["2013-06-04",12.8169,12.9269,12.6374,12.7243,186500.0],["2013-06-05",12.7011,12.7358,12.5738,12.5795,191300.0],["2013-06-06",12.5448,12.7011,12.4232,12.6722,153800.0],["2013-06-07",12.7532,12.8285,12.6432,12.7822,142100.0],["2013-06-10",12.7995,12.9327,12.7416,12.9269,74300.0],["2013-06-11",12.7937,12.8401,12.6722,12.6722,158100.0],["2013-06-12",12.7358,12.7358,12.4753,12.5448,85800.0],["2013-06-13",12.5159,12.7822,12.4753,12.7648,95900.0],["2013-06-14",12.7185,12.7185,12.4869,12.5969,170400.0],["2013-06-17",12.7069,12.8111,12.6432,12.7011,362200.0],["2013-06-18",12.7069,12.9443,12.6895,12.8922,155800.0],["2013-06-19",12.8574,12.8922,12.6895,12.7937,183700.0],["2013-06-20",12.6258,12.9095,12.6027,12.7243,219300.0],["2013-06-21",12.7822,13.0542,12.7127,13.0485,953800.0],["2013-06-24",12.9616,13.0774,12.8574,12.9732,279100.0],["2013-06-25",13.0658,13.3784,12.9385,13.3205,260500.0],["2013-06-26",13.4305,13.4711,13.2453,13.3205,134600.0],["2013-06-27",13.3958,13.6563,13.3958,13.6331,271100.0],["2013-06-28",13.5579,13.8242,13.5,13.7837,439200.0],["2013-07-01",13.8705,14.16,13.7837,14.1079,269000.0],["2013-07-02",14.1136,14.3973,13.9631,14.3047,315600.0],["2013-07-03",14.2294,14.3857,14.1368,14.3047,148200.0],["2013-07-05",14.4726,14.6752,14.3973,14.6752,180800.0],["2013-07-08",14.7041,14.7562,14.6404,14.6925,235300.0],["2013-07-09",14.7562,14.7909,14.3741,14.7794,224500.0],["2013-07-10",14.762,14.7852,14.432,14.4725,217000.0],["2013-07-11",14.5536,14.5768,14.1773,14.2989,209200.0],["2013-07-12",14.3278,14.5073,14.3047,14.4552,154000.0],["2013-07-15",14.4726,14.5536,14.0326,14.461,188600.0],["2013-07-16",14.4552,14.4957,14.0731,14.3452,130800.0],["2013-07-17",14.3973,14.4668,14.2063,14.4031,161200.0],["2013-07-18",14.3973,14.6115,14.3568,14.5304,284300.0],["2013-07-19",14.4783,14.5594,14.4378,14.5478,119500.0],["2013-07-22",14.4841,14.6346,14.4668,14.5652,146600.0],["2013-07-23",14.571,14.6404,14.4436,14.5536,295500.0],["2013-07-24",14.5478,14.6346,14.461,14.5652,259000.0],["2013-07-25",14.4899,14.6694,14.3047,14.4436,228000.0],["2013-07-26",14.3626,14.4262,14.1715,14.3278,130500.0],["2013-07-29",14.351,14.3568,14.0384,14.131,356400.0],["2013-07-30",14.1542,14.4378,14.1542,14.3336,330700.0],["2013-07-31",14.3394,14.8141,14.3394,14.461,294400.0],["2013-08-01",14.5536,14.7041,14.4783,14.652,182000.0],["2013-08-02",14.5825,14.7446,14.4147,14.7446,115200.0],["2013-08-05",14.7446,14.8609,14.6168,14.7156,94700.0],["2013-08-06",14.6865,14.6865,14.4134,14.4947,154100.0],["2013-08-07",14.4192,14.4482,14.2739,14.3087,209500.0],["2013-08-08",14.3901,14.4773,14.2274,14.2564,105900.0],["2013-08-09",14.239,14.3611,14.1228,14.2506,92100.0],["2013-08-12",14.1634,14.2971,14.0821,14.2332,122000.0],["2013-08-13",14.2623,14.3436,14.0705,14.2681,166000.0],["2013-08-14",14.2564,14.3785,14.2448,14.2797,121200.0],["2013-08-15",14.1693,14.3378,14.0763,14.1111,183000.0],["2013-08-16",14.0414,14.3029,13.8787,14.0007,272300.0],["2013-08-19",14.024,14.024,13.8264,13.8903,228200.0],["2013-08-20",13.8787,14.2332,13.8729,14.0821,180800.0],["2013-08-21",14.0007,14.0414,13.745,13.8322,122100.0],["2013-08-22",13.8322,14.1286,13.7741,14.0472,95700.0],["2013-08-23",14.0182,14.0472,13.8206,13.9891,113200.0],["2013-08-26",13.9833,14.0472,13.8612,13.9077,116100.0],["2013-08-27",13.7334,13.8089,13.4777,13.6578,325400.0],["2013-08-28",13.623,13.7915,13.6113,13.6927,113900.0],["2013-08-29",13.6869,13.8729,13.652,13.7683,125800.0],["2013-08-30",13.7508,13.7508,13.466,13.4835,130200.0],["2013-09-03",13.6113,13.8961,13.5881,13.6753,212200.0],["2013-09-04",13.6578,13.8206,13.6288,13.7218,155200.0],["2013-09-05",13.7508,13.8554,13.7101,13.8031,114400.0],["2013-09-06",13.8845,13.9252,13.4718,13.7101,156500.0],["2013-09-09",13.7334,13.8612,13.6171,13.8322,122800.0],["2013-09-10",13.9077,14.1111,13.8438,14.1053,140500.0],["2013-09-11",14.0995,14.0995,13.9077,13.9833,150400.0],["2013-09-12",13.9833,14.0588,13.9252,13.9542,169300.0],["2013-09-13",14.0065,14.0646,13.9194,14.024,126300.0],["2013-09-16",14.1809,14.1809,13.9717,14.0298,166800.0],["2013-09-17",14.024,14.2216,13.9484,14.2041,142900.0],["2013-09-18",14.2274,14.454,14.1228,14.332,396800.0],["2013-09-19",14.3378,14.3901,13.9949,14.0937,374800.0],["2013-09-20",14.239,14.5935,14.146,14.4482,1209000.0],["2013-09-23",14.4599,14.5761,14.2623,14.425,332400.0],["2013-09-24",14.3959,14.5296,14.3262,14.4715,318500.0],["2013-09-25",14.4715,14.5587,14.3146,14.4482,262500.0],["2013-09-26",14.4657,14.5354,14.3146,14.4424,137900.0],["2013-09-27",14.332,14.4947,14.3029,14.3669,176700.0],["2013-09-30",14.2739,14.4134,14.1111,14.3552,359200.0],["2013-10-01",14.3669,14.4482,14.2855,14.4076,307800.0],["2013-10-02",14.3378,14.4134,14.2274,14.3843,133000.0],["2013-10-03",14.3552,14.4017,14.1635,14.1867,137400.0],["2013-10-04",14.1518,14.2158,14.1344,14.1809,200200.0],["2013-10-07",14.0763,14.0879,13.9077,13.9252,353700.0],["2013-10-08",13.9484,14.024,13.6753,13.7624,524800.0],["2013-10-09",13.7682,13.9252,13.7508,13.7915,420700.0],["2013-10-10",13.9368,14.3785,13.8961,14.3262,481300.0],["2013-10-11",14.2564,14.5819,14.2158,14.5761,335200.0],["2013-10-14",14.5238,14.5645,14.4657,14.5587,185800.0],["2013-10-15",14.4947,14.6168,14.3901,14.4715,136200.0],["2013-10-16",14.5877,14.7156,14.5005,14.6168,178800.0],["2013-10-17",14.5296,14.7156,14.4831,14.6981,286200.0],["2013-10-18",14.8202,14.8783,14.5819,14.7272,316300.0],["2013-10-21",14.7098,14.826,14.6807,14.733,141400.0],["2013-10-22",14.7621,14.8086,14.6807,14.7563,150200.0],["2013-10-23",14.6981,14.7969,14.5528,14.7388,171500.0],["2013-10-24",14.7911,14.8957,14.518,14.8609,200500.0],["2013-10-25",14.9655,15.1166,14.9422,15.105,255500.0],["2013-10-28",15.0643,15.1805,15.0294,15.0992,272700.0],["2013-10-29",15.0992,15.2096,14.9422,15.1747,92500.0],["2013-10-30",15.2038,15.2212,15.0585,15.0817,155300.0],["2013-10-31",15.0817,15.0933,14.919,14.9306,248900.0],["2013-11-01",14.8841,15.0527,14.6923,14.9945,271500.0],["2013-11-04",15.0996,15.1171,14.872,15.1171,230700.0],["2013-11-05",15.0471,15.2805,14.9829,15.1405,364200.0],["2013-11-06",15.193,15.3097,15.1696,15.263,132800.0],["2013-11-07",15.3214,15.3214,15.0471,15.1054,208400.0],["2013-11-08",15.0879,15.6833,15.0062,15.5957,268800.0],["2013-11-11",15.6132,15.6132,15.3914,15.4907,140600.0],["2013-11-12",15.4557,15.4965,15.3097,15.4381,93900.0],["2013-11-13",15.4206,15.5841,15.3156,15.5782,204600.0],["2013-11-14",15.6016,15.6249,15.4206,15.5841,127300.0],["2013-11-15",15.6132,15.6132,15.3856,15.5315,167300.0],["2013-11-18",15.5432,15.6424,15.4148,15.4965,114500.0],["2013-11-19",15.4907,15.5549,15.2922,15.4206,121200.0],["2013-11-20",15.4673,15.4673,15.2163,15.3564,114700.0],["2013-11-21",15.4498,15.7708,15.3564,15.7533,167700.0],["2013-11-22",15.8059,15.9168,15.7183,15.8584,155800.0],["2013-11-25",15.9401,16.0568,15.8117,15.9926,103200.0],["2013-11-26",16.0218,16.0919,15.8117,16.0452,143700.0],["2013-11-27",16.086,16.2786,16.0043,16.2086,104100.0],["2013-11-29",16.3078,16.3137,16.1035,16.1794,70900.0],["2013-12-02",16.1852,16.2378,15.7592,15.7883,237100.0],["2013-12-03",15.7241,15.8876,15.3272,15.5782,251500.0],["2013-12-04",15.5607,15.835,15.4673,15.5957,131800.0],["2013-12-05",15.5549,15.6541,15.5023,15.5549,127500.0],["2013-12-06",15.6074,16.0043,15.6074,15.7241,163300.0],["2013-12-09",15.7241,15.7358,15.549,15.7066,206700.0],["2013-12-10",15.6366,15.73,15.4031,15.4148,127400.0],["2013-12-11",15.409,15.4965,15.1755,15.2222,123200.0],["2013-12-12",15.1872,15.4732,15.1872,15.3272,108400.0],["2013-12-13",15.3156,15.3856,15.1171,15.228,132600.0],["2013-12-16",15.2455,15.6249,15.2338,15.5899,146800.0],["2013-12-17",15.5432,15.6074,15.263,15.4732,209700.0],["2013-12-18",15.479,15.8175,15.2105,15.8058,371500.0],["2013-12-19",15.7358,15.7708,15.5549,15.6483,221400.0],["2013-12-20",15.7241,16.1094,15.7241,15.9985,720000.0],["2013-12-23",16.1385,16.4946,16.0977,16.4946,239900.0],["2013-12-24",16.4712,16.5588,16.2903,16.3545,51600.0],["2013-12-26",16.4596,16.5121,15.9693,16.4537,203800.0],["2013-12-27",16.4712,16.4712,16.1969,16.2903,166400.0],["2013-12-30",16.2669,16.2728,16.0802,16.0977,127000.0],["2013-12-31",16.0802,16.2611,16.0043,16.0452,171800.0],["2014-01-02",16.0452,16.0452,15.8292,15.8759,405100.0],["2014-01-03",15.8992,15.9926,15.7125,15.7592,132000.0],["2014-01-06",15.8467,15.9401,15.6716,15.7475,226700.0],["2014-01-07",15.8525,16.0101,15.6308,15.7416,309200.0],["2014-01-08",15.7066,15.7416,15.479,15.5841,375600.0],["2014-01-09",15.6016,15.7008,15.4381,15.549,327300.0],["2014-01-10",15.5665,15.7125,15.2981,15.695,258600.0],["2014-01-13",15.6191,15.7358,15.5315,15.7183,290300.0],["2014-01-14",15.73,15.7942,15.5315,15.7942,265500.0],["2014-01-15",15.8292,15.9693,15.8,15.8934,249300.0],["2014-01-16",15.8175,15.8934,15.7008,15.7592,250600.0],["2014-01-17",15.7883,16.0393,15.7475,15.9868,228600.0],["2014-01-21",16.0802,16.4596,15.9809,16.3895,297200.0],["2014-01-22",16.4421,16.6055,16.2086,16.5413,233500.0],["2014-01-23",16.658,16.6697,15.8292,16.4362,292900.0],["2014-01-24",16.4129,16.4771,16.121,16.3487,469100.0],["2014-01-27",16.4479,16.5238,15.7416,15.7533,259100.0],["2014-01-28",15.8175,15.8701,15.5782,15.6716,247800.0],["2014-01-29",15.5549,15.695,15.2689,15.2922,231200.0],["2014-01-30",15.409,15.6074,15.2105,15.4732,183300.0],["2014-01-31",15.2514,15.6424,15.1988,15.2397,229400.0],["2014-02-03",15.8143,16.0489,14.7765,14.7882,327500.0],["2014-02-04",14.8703,15.1166,14.6592,14.8175,189300.0],["2014-02-05",14.7765,14.8761,14.6357,14.6768,191600.0],["2014-02-06",14.6944,14.9113,14.6357,14.9113,150000.0],["2014-02-07",14.9641,15.0345,14.7589,14.9641,196500.0],["2014-02-10",14.9524,15.0462,14.7178,14.8585,154900.0],["2014-02-11",14.882,15.2104,14.882,15.1107,110300.0],["2014-02-12",15.099,15.2983,14.9055,14.9758,153500.0],["2014-02-13",14.8937,15.0814,14.7296,15.0755,245100.0],["2014-02-14",15.0755,15.2162,14.9524,15.052,144100.0],["2014-02-18",15.0814,15.3218,15.0051,15.2221,173600.0],["2014-02-19",15.1928,15.2455,14.583,14.624,292100.0],["2014-02-20",14.6709,14.7823,14.5126,14.6885,254800.0],["2014-02-21",14.7647,14.8527,14.6533,14.7647,286800.0],["2014-02-24",14.7471,15.1752,14.7471,15.0696,171300.0],["2014-02-25",15.0755,15.2983,14.8468,14.9465,152500.0],["2014-02-26",15.0051,15.2045,14.9524,15.1576,108700.0],["2014-02-27",15.14,15.269,15.0227,15.2514,112700.0],["2014-02-28",15.2983,15.6795,15.099,15.3746,257700.0],["2014-03-03",15.2925,15.3921,15.0286,15.357,311300.0],["2014-03-04",15.5681,16.172,15.2456,16.0489,338800.0],["2014-03-05",16.002,16.1251,15.873,15.9257,321100.0],["2014-03-06",15.9727,16.1837,15.8378,16.131,310100.0],["2014-03-07",16.2482,16.4183,16.131,16.2834,179700.0],["2014-03-10",16.2951,16.5942,16.2834,16.5356,410300.0],["2014-03-11",16.5825,16.6118,16.3831,16.5532,259200.0],["2014-03-12",16.5062,16.7408,16.2482,16.6294,230200.0],["2014-03-13",16.647,16.7467,16.3772,16.5649,185400.0],["2014-03-14",16.5766,16.8229,16.4887,16.6411,179800.0],["2014-03-17",16.7291,16.9812,16.6822,16.7291,223800.0],["2014-03-18",16.776,16.9284,16.6177,16.9226,235200.0],["2014-03-19",16.9753,17.2392,16.7936,17.0105,271800.0],["2014-03-20",17.0047,17.5031,16.9988,17.4679,239500.0],["2014-03-21",17.5617,17.8021,17.3096,17.4327,381700.0],["2014-03-24",17.5148,17.6027,16.7936,16.9695,341400.0],["2014-03-25",16.9812,16.9812,16.7408,16.9108,209200.0],["2014-03-26",17.0457,17.0457,16.5707,16.5883,197100.0],["2014-03-27",16.5883,16.6528,16.3538,16.4124,230400.0],["2014-03-28",16.4652,16.7115,16.3538,16.4124,201900.0],["2014-03-31",16.5297,16.8815,16.5004,16.7232,174700.0],["2014-04-01",16.7936,17.1864,16.4945,17.1512,238600.0],["2014-04-02",17.1864,17.1864,16.8287,16.9577,169600.0],["2014-04-03",16.9929,17.1395,16.7877,16.905,236500.0],["2014-04-04",16.9636,17.0574,16.4183,16.5473,261800.0],["2014-04-07",16.5473,16.7525,16.301,16.5238,205300.0],["2014-04-08",16.5356,16.7173,16.3948,16.4242,174400.0],["2014-04-09",16.4476,16.5062,16.2776,16.4007,162700.0],["2014-04-10",16.3596,16.4066,15.7498,15.8202,249900.0],["2014-04-11",15.6795,16.043,15.5798,15.7322,219100.0],["2014-04-14",15.8319,15.9081,15.527,15.7264,181400.0],["2014-04-15",15.7674,16.0137,15.3863,15.656,194800.0],["2014-04-16",15.7616,15.785,15.5974,15.7322,113100.0],["2014-04-17",15.7322,16.0547,15.6619,16.043,180800.0],["2014-04-21",15.9844,16.0899,15.7498,15.8554,124900.0],["2014-04-22",15.873,16.0782,15.6912,16.0078,196200.0],["2014-04-23",15.9726,16.1192,15.1576,15.8378,310700.0],["2014-04-24",15.8026,15.9199,15.1811,15.2221,348000.0],["2014-04-25",15.1811,15.2983,14.9406,14.9641,344700.0],["2014-04-28",14.97,15.1283,14.6592,14.7999,228700.0],["2014-04-29",14.8527,14.9113,14.5478,14.665,299000.0],["2014-04-30",14.6475,14.8058,14.3953,14.5536,253000.0],["2014-05-01",14.536,14.7823,14.2135,14.6064,403800.0],["2014-05-02",14.6181,14.9524,14.5888,14.6592,215500.0],["2014-05-05",15.2157,15.2157,14.3809,14.6414,270200.0],["2014-05-06",14.5941,14.6592,14.4224,14.4816,393700.0],["2014-05-07",14.5112,14.7006,14.298,14.6651,239600.0],["2014-05-08",14.7065,14.7717,14.5881,14.6177,288900.0],["2014-05-09",14.523,14.8368,14.4283,14.8309,246500.0],["2014-05-12",14.8664,15.2276,14.8664,15.0973,230000.0],["2014-05-13",15.044,15.2749,14.8664,14.8723,300000.0],["2014-05-14",14.8664,14.8664,14.3987,14.4579,242700.0],["2014-05-15",14.3572,14.4164,13.9665,14.2447,261400.0],["2014-05-16",14.3099,14.3099,13.9842,14.1737,178600.0],["2014-05-19",14.1027,14.5053,13.9902,14.4638,181300.0],["2014-05-20",14.3572,14.4283,14.1263,14.2921,290300.0],["2014-05-21",14.4105,14.5467,14.298,14.446,211400.0],["2014-05-22",14.446,14.5763,14.4224,14.5112,131100.0],["2014-05-23",14.5645,14.6769,14.4816,14.6237,160500.0],["2014-05-27",14.7361,15.0026,14.7184,14.8782,135800.0],["2014-05-28",14.8013,14.8486,14.5941,14.7243,177500.0],["2014-05-29",14.7598,14.8072,14.6,14.6533,123100.0],["2014-05-30",14.7006,14.8782,14.5763,14.6651,150200.0],["2014-06-02",15.0559,15.0559,14.7065,14.7835,516700.0],["2014-06-03",14.671,14.9315,14.671,14.9019,353900.0],["2014-06-04",14.8723,15.0795,14.8427,15.0499,240400.0],["2014-06-05",15.0677,15.5532,14.9967,15.5058,278800.0],["2014-06-06",15.6124,15.6538,15.4999,15.6302,305700.0],["2014-06-09",15.642,15.9617,15.6361,15.9617,166600.0],["2014-06-10",15.9439,15.9499,15.7722,15.8492,162000.0],["2014-06-11",15.7308,15.9203,15.6597,15.7782,162700.0],["2014-06-12",15.7367,15.8847,15.5709,15.6834,276900.0],["2014-06-13",15.7486,15.8018,15.4229,15.5117,228600.0],["2014-06-16",15.5236,15.6834,15.34,15.4407,192000.0],["2014-06-17",15.3933,15.7308,15.3815,15.6361,215600.0],["2014-06-18",15.6301,15.6894,15.3519,15.6775,343900.0],["2014-06-19",15.6953,15.8433,15.3992,15.5236,146400.0],["2014-06-20",15.5828,15.713,15.4644,15.6597,694500.0],["2014-06-23",15.7012,15.7367,15.4644,15.5532,123400.0],["2014-06-24",15.5709,15.79,15.4703,15.6538,500500.0],["2014-06-25",15.6124,15.7249,15.3341,15.6716,118800.0],["2014-06-26",15.6953,15.8018,15.4585,15.5769,154300.0],["2014-06-27",15.4407,15.7071,15.4229,15.5591,248300.0],["2014-06-30",15.4762,15.6479,15.3993,15.5769,245700.0],["2014-07-01",15.5769,16.0623,15.4881,15.7782,359000.0],["2014-07-02",15.6834,15.9025,15.5828,15.6124,229300.0],["2014-07-03",15.6894,15.9735,15.6894,15.9439,76200.0],["2014-07-07",15.8847,15.9262,15.6538,15.7426,186400.0],["2014-07-08",15.7426,15.8551,15.4703,15.6183,303100.0],["2014-07-09",15.6538,15.8078,15.5828,15.6302,200500.0],["2014-07-10",15.3341,15.5709,15.2039,15.3756,127900.0],["2014-07-11",15.3104,15.4229,15.1624,15.3223,189100.0],["2014-07-14",15.4703,15.5946,15.2927,15.3045,157200.0],["2014-07-15",15.34,15.4881,15.2098,15.3933,195100.0],["2014-07-16",15.4584,15.4584,15.1091,15.1328,114000.0],["2014-07-17",15.0203,15.0914,14.671,14.7362,229400.0],["2014-07-18",14.6888,14.9789,14.6888,14.9019,237700.0],["2014-07-21",14.819,14.8901,14.671,14.7894,205700.0],["2014-07-22",14.8486,14.9434,14.6118,14.6769,178100.0],["2014-07-23",14.6414,14.8664,14.5053,14.6769,182100.0],["2014-07-24",14.7954,15.3874,14.7065,15.3815,759100.0],["2014-07-25",15.2216,15.4999,15.2216,15.4821,246600.0],["2014-07-28",15.4466,15.5117,15.1328,15.2098,187500.0],["2014-07-29",15.2216,15.3519,15.0973,15.1447,154500.0],["2014-07-30",15.2335,15.4881,15.1565,15.3045,148500.0],["2014-07-31",15.1506,15.2749,15.0677,15.0914,233800.0],["2014-08-01",15.1151,15.2394,14.748,14.8723,185200.0],["2014-08-04",14.9681,15.0519,14.6688,15.034,250600.0],["2014-08-05",14.9382,15.1537,14.8663,15.04,120700.0],["2014-08-06",14.9681,15.2256,14.9561,15.2136,165400.0],["2014-08-07",15.2136,15.3573,15.0879,15.2375,189500.0],["2014-08-08",15.2316,15.3573,15.1298,15.2914,170500.0],["2014-08-11",15.3513,15.471,15.2016,15.3273,141600.0],["2014-08-12",15.3034,15.4112,15.0699,15.1418,114900.0],["2014-08-13",15.1896,15.3513,15.1298,15.2435,121900.0],["2014-08-14",15.2735,15.3633,15.1717,15.1896,97200.0],["2014-08-15",15.3453,15.3453,14.9262,15.016,248200.0],["2014-08-18",15.2016,15.3693,15.1597,15.3633,129200.0],["2014-08-19",15.3633,15.4052,15.2435,15.3633,115200.0],["2014-08-20",15.3274,15.3453,15.1537,15.2854,179900.0],["2014-08-21",15.2735,15.6207,15.0938,15.5668,204100.0],["2014-08-22",15.5249,15.7405,15.483,15.6507,224400.0],["2014-08-25",15.7165,15.8423,15.5728,15.6986,160300.0],["2014-08-26",15.7345,15.7944,15.6267,15.7524,250900.0],["2014-08-27",15.7345,15.7884,15.6566,15.6986,111200.0],["2014-08-28",15.6507,15.6866,15.4291,15.4591,123300.0],["2014-08-29",15.471,15.5968,15.4172,15.5728,80500.0],["2014-09-02",15.6746,15.8602,15.6147,15.7944,122000.0],["2014-09-03",15.8662,16.0039,15.8243,15.9321,259300.0],["2014-09-04",15.95,16.0159,15.7465,15.7704,114200.0],["2014-09-05",15.6866,15.7105,15.5668,15.6746,157600.0],["2014-09-08",15.6626,15.7165,15.5728,15.6926,98500.0],["2014-09-09",15.7045,15.8363,15.4531,15.6267,160100.0],["2014-09-10",15.6447,15.8842,15.6447,15.8423,116600.0],["2014-09-11",15.7584,15.956,15.7584,15.8542,203000.0],["2014-09-12",15.8842,16.0817,15.7465,15.95,227800.0],["2014-09-15",15.986,16.0458,15.7285,15.7405,190200.0],["2014-09-16",15.7285,15.7704,15.4591,15.483,177700.0],["2014-09-17",15.4711,15.6806,15.3274,15.495,215500.0],["2014-09-18",15.477,15.968,15.477,15.7824,161100.0],["2014-09-19",15.8602,16.1057,15.7644,15.9081,857700.0],["2014-09-22",15.8602,15.8842,15.6566,15.6566,177500.0],["2014-09-23",15.6207,15.6567,15.2675,15.3393,212900.0],["2014-09-24",15.3573,15.483,15.1837,15.3333,136600.0],["2014-09-25",15.2974,15.2974,14.9861,15.0699,151400.0],["2014-09-26",15.0699,15.1896,14.9322,15.1717,117100.0],["2014-09-29",15.046,15.2435,14.9921,15.0699,268600.0],["2014-09-30",15.04,15.1477,14.8125,14.8544,261100.0],["2014-10-01",14.8903,15.034,14.6807,14.8244,215200.0],["2014-10-02",14.7945,14.9921,14.7945,14.8843,181900.0],["2014-10-03",15.0519,15.2375,15.0519,15.1837,158800.0],["2014-10-06",15.2555,15.2555,14.9981,15.016,134700.0],["2014-10-07",14.9621,15.01,14.7226,14.7346,146200.0],["2014-10-08",14.7466,15.1956,14.7466,15.1717,195200.0],["2014-10-09",15.1298,15.2196,14.8005,14.8005,232700.0],["2014-10-10",14.6987,15.004,14.6688,14.6867,164000.0],["2014-10-13",14.6568,14.9442,14.6448,14.8065,177400.0],["2014-10-14",14.8783,15.2136,14.8603,15.0519,249900.0],["2014-10-15",14.8364,14.8484,14.3095,14.6328,433500.0],["2014-10-16",14.4053,14.9322,14.3694,14.9082,322300.0],["2014-10-17",15.1358,15.1358,14.7945,14.8843,227800.0],["2014-10-20",14.8364,15.1058,14.7586,14.9142,174300.0],["2014-10-21",14.9801,15.3573,14.9262,15.3154,192500.0],["2014-10-22",15.3453,15.4052,14.9202,14.9621,150700.0],["2014-10-23",15.3513,15.4112,15.046,15.3393,215000.0],["2014-10-24",15.3693,15.4172,15.2675,15.3992,90800.0],["2014-10-27",15.3932,15.3932,15.2196,15.3273,125800.0],["2014-10-28",15.3812,16.0039,15.3693,15.98,196500.0],["2014-10-29",16.0466,16.422,15.8831,16.3857,191600.0],["2014-10-30",16.2888,16.6279,16.0526,16.5189,232400.0],["2014-10-31",16.7914,16.9549,16.6158,16.8217,289400.0],["2014-11-03",16.8519,17.0699,16.6945,16.7611,238900.0],["2014-11-04",16.7248,17.0154,16.5976,16.9912,361700.0],["2014-11-05",17.1305,17.2455,16.8701,17.0457,200600.0],["2014-11-06",17.3848,17.3848,16.967,17.1668,210900.0],["2014-11-07",17.1426,17.1729,16.9609,17.0881,165200.0],["2014-11-10",17.1184,17.2516,17.0457,17.1971,129500.0],["2014-11-11",17.2213,17.2213,17.1063,17.191,115600.0],["2014-11-12",17.1244,17.3606,17.0941,17.3485,212500.0],["2014-11-13",17.3121,17.3243,17.0699,17.1668,151900.0],["2014-11-14",17.2153,17.2334,17.0094,17.1789,172900.0],["2014-11-17",17.1002,17.1123,16.9004,16.9004,135600.0],["2014-11-18",16.9367,17.0336,16.7066,16.8701,157400.0],["2014-11-19",16.9004,16.9004,16.4523,16.6218,140700.0],["2014-11-20",16.8398,16.8883,16.6158,16.8519,253800.0],["2014-11-21",17.0457,17.0457,16.7732,16.8156,365100.0],["2014-11-24",16.8398,17.0033,16.7672,16.9367,208900.0],["2014-11-25",16.9549,16.9549,16.8216,16.9367,178500.0],["2014-11-26",16.9488,17.0396,16.8761,16.9549,196200.0],["2014-11-28",16.9549,17.1789,16.5794,16.6339,95300.0],["2014-12-01",16.6279,16.6339,16.1435,16.1616,169800.0],["2014-12-02",16.2282,16.5855,16.1435,16.4765,182700.0],["2014-12-03",16.4341,16.7248,16.3736,16.6158,396100.0],["2014-12-04",16.6218,16.7187,16.4886,16.5916,189800.0],["2014-12-05",16.5976,16.7853,16.5249,16.7429,595100.0],["2014-12-08",16.6884,16.9549,16.5915,16.8398,290800.0],["2014-12-09",16.6218,17.0033,16.5794,16.9549,368100.0],["2014-12-10",16.9367,17.0396,16.3857,16.4099,223200.0],["2014-12-11",16.4523,16.6884,16.4523,16.5371,137100.0],["2014-12-12",16.4099,16.5492,16.3009,16.4523,239300.0],["2014-12-15",16.5007,16.5613,16.1677,16.2888,224000.0],["2014-12-16",16.2464,16.6218,16.0526,16.2827,236100.0],["2014-12-17",16.313,16.8277,16.1616,16.8156,494600.0],["2014-12-18",16.8762,16.9246,16.7611,16.8338,512300.0],["2014-12-19",16.8035,16.8035,16.6097,16.6218,1277400.0],["2014-12-22",16.6158,16.858,16.5552,16.8035,243800.0],["2014-12-23",16.8035,16.9609,16.7369,16.8035,479500.0],["2014-12-24",16.8035,16.8156,16.6582,16.749,145900.0],["2014-12-26",16.8035,16.9064,16.7672,16.8035,287900.0],["2014-12-29",16.8035,16.8216,16.7793,16.8035,482200.0],["2014-12-30",16.8035,17.0154,16.7429,16.9125,355100.0],["2014-12-31",16.967,16.9851,16.7005,16.7187,172600.0],["2015-01-02",16.7914,16.8519,16.2343,16.5916,331100.0],["2015-01-05",16.4886,16.6339,16.3009,16.3251,414700.0],["2015-01-06",16.3493,16.3493,15.7014,15.7741,335500.0],["2015-01-07",15.9497,15.9497,15.6227,15.8044,370900.0],["2015-01-08",16.0102,16.2706,15.6954,16.2706,291500.0],["2015-01-09",16.2343,16.2403,15.6954,15.7135,251900.0],["2015-01-12",15.7317,15.8589,15.3926,15.5258,213400.0],["2015-01-13",15.6711,15.9255,15.1807,15.4108,303200.0],["2015-01-14",15.1807,15.4108,14.9627,15.1807,212300.0],["2015-01-15",15.1746,15.2594,14.8961,15.1201,384500.0],["2015-01-16",15.0717,15.5137,14.9687,15.5077,308200.0],["2015-01-20",15.5379,15.5379,15.2291,15.4168,211100.0],["2015-01-21",15.441,15.659,15.2897,15.3865,369200.0],["2015-01-22",15.4713,16.307,15.4047,16.1616,349100.0],["2015-01-23",16.1374,16.1374,15.7438,15.9134,196000.0],["2015-01-26",15.8528,16.1374,15.6227,16.0708,167500.0],["2015-01-27",15.8891,16.0405,15.7499,15.8528,162300.0],["2015-01-28",15.9315,16.0768,15.2957,15.3199,191900.0],["2015-01-29",15.0898,15.5864,14.9929,15.5561,287900.0],["2015-01-30",15.2352,15.6469,15.1443,15.3987,447200.0],["2015-02-02",15.4713,15.7983,15.3865,15.7741,340900.0],["2015-02-03",15.8407,16.2403,15.6288,16.1677,356200.0],["2015-02-04",16.0345,16.3857,16.0345,16.2585,588000.0],["2015-02-05",16.3675,16.6037,16.2646,16.5855,349500.0],["2015-02-06",16.6279,17.0154,16.5371,16.9004,441900.0],["2015-02-09",16.8269,16.9861,16.6249,16.7167,540400.0],["2015-02-10",16.882,17.0595,16.5576,16.7963,166100.0],["2015-02-11",16.7045,16.8392,16.5515,16.631,156300.0],["2015-02-12",16.7473,16.9187,16.68,16.9126,203400.0],["2015-02-13",16.9004,17.1146,16.8392,17.0473,342600.0],["2015-02-17",17.0901,17.2676,16.9371,17.2676,237800.0],["2015-02-18",17.1881,17.286,16.9616,17.035,402600.0],["2015-02-19",17.035,17.1819,16.8453,17.1513,315400.0],["2015-02-20",17.1575,17.2982,16.9738,17.2493,455100.0],["2015-02-23",17.1575,17.2064,16.9555,17.2003,198600.0],["2015-02-24",17.1881,17.3717,17.1085,17.2187,252300.0],["2015-02-25",17.1881,17.2676,17.084,17.1758,169500.0],["2015-02-26",17.133,17.3411,17.0289,17.335,175500.0],["2015-02-27",17.2432,17.3901,17.2064,17.2493,214500.0],["2015-03-02",17.2126,17.4084,17.1575,17.3411,194000.0],["2015-03-03",17.2309,17.2982,17.0779,17.1758,179700.0],["2015-03-04",17.0718,17.1024,16.931,17.0167,185000.0],["2015-03-05",17.0106,17.1207,16.7718,17.1146,172500.0],["2015-03-06",17.0595,17.4452,17.0412,17.286,206700.0],["2015-03-09",17.3411,17.5125,17.3105,17.4084,170800.0],["2015-03-10",17.1452,17.4084,17.0656,17.0962,215200.0],["2015-03-11",17.0718,17.335,16.9616,17.2921,433500.0],["2015-03-12",17.4207,17.7941,17.2921,17.7635,339200.0],["2015-03-13",17.7818,17.7818,17.3656,17.6594,290000.0],["2015-03-16",17.7757,17.8369,17.6165,17.7145,285800.0],["2015-03-17",17.6104,17.7941,17.488,17.7696,305900.0],["2015-03-18",17.7696,17.9716,17.6288,17.7573,466400.0],["2015-03-19",17.7328,17.8185,17.5186,17.6839,400300.0],["2015-03-20",17.7512,18.045,17.5247,17.8859,573500.0],["2015-03-23",17.9042,18.045,17.739,17.7818,277700.0],["2015-03-24",17.7512,17.8736,17.6471,17.7573,293500.0],["2015-03-25",17.7328,17.7818,17.3289,17.3533,193600.0],["2015-03-26",17.3227,17.488,17.1391,17.4819,178100.0],["2015-03-27",17.439,17.4635,17.2493,17.439,220300.0],["2015-03-30",17.5492,17.8308,17.5492,17.7573,145600.0],["2015-03-31",17.6533,17.7634,17.5492,17.7328,176300.0],["2015-04-01",17.6104,17.7145,17.3778,17.6594,161600.0],["2015-04-02",17.6533,17.8124,17.5982,17.8002,159800.0],["2015-04-06",17.6288,17.7635,17.3105,17.6043,95800.0],["2015-04-07",17.5553,17.7451,17.4758,17.6104,109300.0],["2015-04-08",17.5982,17.7512,17.5492,17.6227,155600.0],["2015-04-09",17.6288,17.6839,17.3717,17.5737,100100.0],["2015-04-10",17.6288,17.7757,17.488,17.7573,219200.0],["2015-04-13",17.7145,17.9532,17.7145,17.9226,121400.0],["2015-04-14",17.8736,17.8736,17.5859,17.8124,112500.0],["2015-04-15",17.8675,18.0267,17.739,17.9104,158100.0],["2015-04-16",17.8981,17.9777,17.6778,17.9593,128000.0],["2015-04-17",17.8185,17.8185,17.4758,17.5492,173100.0],["2015-04-20",17.6165,17.9104,17.537,17.8124,157100.0],["2015-04-21",17.8491,17.9654,17.7634,17.8614,138700.0],["2015-04-22",17.8247,17.9899,17.6043,17.9838,255800.0],["2015-04-23",17.9838,18.6939,17.9104,18.4551,324500.0],["2015-04-24",18.4184,18.4919,18.1613,18.2654,167900.0],["2015-04-27",18.3266,18.498,17.8798,18.1185,173000.0],["2015-04-28",18.1062,18.4796,18.0511,18.4735,165100.0],["2015-04-29",18.4123,18.6877,18.3511,18.4551,161600.0],["2015-04-30",18.3756,18.4857,18.0634,18.1797,254600.0],["2015-05-01",18.2103,18.2409,17.8736,17.996,221200.0],["2015-05-04",18.0332,18.2004,17.9899,18.1385,128600.0],["2015-05-05",18.0518,18.2252,17.8908,17.9837,170700.0],["2015-05-06",18.0022,18.188,17.8598,18.1323,157500.0],["2015-05-07",18.1509,18.2685,17.9155,18.0951,129400.0],["2015-05-08",18.2438,18.2871,17.9032,18.2376,111700.0],["2015-05-11",18.2747,18.5472,18.1261,18.4853,185100.0],["2015-05-12",18.4295,18.5782,18.2252,18.541,139200.0],["2015-05-13",18.6339,18.7578,18.4481,18.702,182400.0],["2015-05-14",18.7454,18.9559,18.6463,18.894,218800.0],["2015-05-15",18.9188,19.0117,18.4048,18.5224,213500.0],["2015-05-18",18.5534,18.9621,18.4667,18.8321,193200.0],["2015-05-19",18.8754,19.0055,18.7887,18.8878,301400.0],["2015-05-20",18.9621,18.9869,18.7268,18.9745,235700.0],["2015-05-21",18.9745,19.024,18.7144,18.8878,167000.0],["2015-05-22",18.8259,18.9931,18.6834,18.6958,102800.0],["2015-05-26",18.6649,18.702,18.4605,18.6711,176000.0],["2015-05-27",18.7392,18.8754,18.5472,18.8754,138100.0],["2015-05-28",18.8878,18.8878,18.6773,18.863,126900.0],["2015-05-29",18.8259,18.8383,18.4791,18.7082,143300.0],["2015-06-01",18.8445,18.8445,18.4357,18.6215,83800.0],["2015-06-02",18.5967,18.9126,18.541,18.8259,140200.0],["2015-06-03",18.925,19.1789,18.9126,19.1107,185400.0],["2015-06-04",19.0055,19.0922,18.7763,18.925,145500.0],["2015-06-05",19.0736,19.377,18.9559,19.3646,182800.0],["2015-06-08",19.3708,19.5071,19.3337,19.4266,124700.0],["2015-06-09",19.4761,19.7734,19.3646,19.699,196300.0],["2015-06-10",19.8167,20.1511,19.761,20.0334,278400.0],["2015-06-11",20.0458,20.1016,19.7857,20.0273,142100.0],["2015-06-12",20.1697,20.2007,19.8662,20.1697,414600.0],["2015-06-15",19.9963,20.2254,19.8167,20.0768,259500.0],["2015-06-16",20.0768,20.3307,19.9158,20.3307,214600.0],["2015-06-17",20.4608,20.4608,19.8786,19.9591,158100.0],["2015-06-18",20.114,20.3059,19.8291,20.0954,305800.0],["2015-06-19",19.922,20.2068,19.922,20.0334,581600.0],["2015-06-22",20.2316,20.4298,20.1264,20.4236,215900.0],["2015-06-23",20.4793,20.6342,20.3988,20.4917,571500.0],["2015-06-24",20.5289,20.5351,20.3059,20.4484,245700.0],["2015-06-25",20.6156,20.6156,20.3555,20.5846,237600.0],["2015-06-26",20.6775,20.6775,20.436,20.6156,712300.0],["2015-06-29",20.5165,20.628,20.0644,20.1202,227100.0],["2015-06-30",20.3741,20.5598,20.052,20.1511,245500.0],["2015-07-01",20.3121,20.4979,20.2316,20.3493,234600.0],["2015-07-02",20.114,20.2502,19.6247,19.9591,261200.0],["2015-07-06",19.7362,20.7085,19.569,20.0334,294300.0],["2015-07-07",19.9591,19.9777,19.4699,19.7114,269500.0],["2015-07-08",19.5938,19.6867,19.4328,19.5133,367400.0],["2015-07-09",19.7238,19.9653,19.6495,19.7424,326400.0],["2015-07-10",19.9406,20.1078,19.8724,19.9777,222300.0],["2015-07-13",20.1635,20.2564,20.0768,20.1883,180700.0],["2015-07-14",20.1264,20.3369,19.9592,20.3121,231100.0],["2015-07-15",20.3988,20.6403,20.2936,20.5227,151200.0],["2015-07-16",20.6341,20.7456,20.3926,20.4112,243500.0],["2015-07-17",20.4608,20.4608,20.1078,20.244,117900.0],["2015-07-20",20.2626,20.4546,20.1449,20.3926,151700.0],["2015-07-21",20.3864,20.7332,20.213,20.2688,114300.0],["2015-07-22",20.2874,20.6403,20.2812,20.4484,248700.0],["2015-07-23",20.7085,20.7085,20.0582,20.275,254600.0],["2015-07-24",20.3059,20.4174,20.052,20.2502,348000.0],["2015-07-27",20.0768,20.0768,19.8167,19.8972,252200.0],["2015-07-28",20.0087,20.0582,19.7734,19.9839,260100.0],["2015-07-29",19.8724,20.0954,19.8724,20.0211,208300.0],["2015-07-30",19.9034,20.2254,19.9034,20.2254,157300.0],["2015-07-31",20.244,20.405,19.9406,20.3059,265100.0],["2015-08-03",20.3185,20.4248,20.1307,20.3372,211000.0],["2015-08-04",20.3623,20.6063,20.3497,20.4686,259600.0],["2015-08-05",20.6438,20.8378,20.4874,20.6814,327800.0],["2015-08-06",20.7127,20.8253,20.3497,20.4436,116100.0],["2015-08-07",20.3185,20.5187,20.2684,20.4686,198800.0],["2015-08-10",20.6251,20.9067,20.6251,20.9004,289200.0],["2015-08-11",20.7189,20.8816,20.3748,20.5187,140300.0],["2015-08-12",20.4123,20.4123,19.7615,19.918,211600.0],["2015-08-13",19.9367,20.162,19.7553,20.0744,121300.0],["2015-08-14",20.1307,20.6939,20.1245,20.6876,341800.0],["2015-08-17",20.5562,21.0881,20.4436,20.9379,318100.0],["2015-08-18",20.9254,21.0569,20.7002,20.8942,220200.0],["2015-08-19",20.7377,20.9442,20.5625,20.6564,225700.0],["2015-08-20",20.4186,20.7002,19.7302,19.749,378100.0],["2015-08-21",19.4486,19.7866,19.2797,19.505,290600.0],["2015-08-24",18.6164,19.1295,17.9155,18.3098,459000.0],["2015-08-25",18.9543,18.9543,17.9531,17.9844,272600.0],["2015-08-26",18.3974,18.5851,18.0094,18.5726,190700.0],["2015-08-27",18.7415,19.0169,18.6039,18.8041,317400.0],["2015-08-28",18.6539,18.948,18.6539,18.8041,201800.0],["2015-08-31",18.6977,19.0356,18.6289,18.9668,236800.0],["2015-09-01",18.5663,18.8917,18.0219,18.1658,358000.0],["2015-09-02",18.3661,18.5913,18.0782,18.3723,266000.0],["2015-09-03",18.3848,18.6664,18.3848,18.4975,171200.0],["2015-09-04",18.3035,18.4787,18.1471,18.3974,159900.0],["2015-09-08",18.754,19.0419,18.5914,18.9918,165500.0],["2015-09-09",19.1858,19.2484,18.8542,18.8729,164400.0],["2015-09-10",18.8291,19.2109,18.7728,19.0857,152600.0],["2015-09-11",18.923,19.2109,18.9042,19.1608,111800.0],["2015-09-14",19.1858,19.3673,19.0982,19.2421,135300.0],["2015-09-15",19.2797,19.6614,19.2672,19.5926,111600.0],["2015-09-16",19.6364,19.6489,19.3861,19.6113,141900.0],["2015-09-17",19.5863,19.8742,18.9731,19.1107,221800.0],["2015-09-18",18.7791,18.8604,18.5788,18.754,773300.0],["2015-09-21",18.9105,19.2171,18.8542,19.0794,151600.0],["2015-09-22",18.8417,19.0732,18.7979,18.9856,253800.0],["2015-09-23",19.0419,19.2797,18.948,19.1733,148800.0],["2015-09-24",18.9856,19.4048,18.9293,19.3923,178500.0],["2015-09-25",19.6364,19.8429,19.5175,19.6113,187500.0],["2015-09-28",19.4862,19.5738,19.2484,19.3047,252600.0],["2015-09-29",19.336,19.4174,19.1671,19.2359,211200.0],["2015-09-30",19.4174,19.58,19.1858,19.53,216500.0],["2015-10-01",19.4737,19.6864,19.142,19.6301,159900.0],["2015-10-02",19.2109,19.2109,18.4725,19.1232,388300.0],["2015-10-05",19.2922,19.6551,19.142,19.6551,165300.0],["2015-10-06",19.6677,19.8053,19.4924,19.6239,130800.0],["2015-10-07",19.749,20.2434,19.749,20.2434,291300.0],["2015-10-08",20.2246,20.5625,19.9618,20.5625,273600.0],["2015-10-09",20.6188,20.6501,20.3122,20.381,192900.0],["2015-10-12",20.4061,20.5938,20.2684,20.55,134900.0],["2015-10-13",20.4999,20.7064,20.2746,20.2746,107900.0],["2015-10-14",20.2371,20.2434,19.4549,19.5613,207300.0],["2015-10-15",19.7115,20.0619,19.4361,20.0494,224600.0],["2015-10-16",20.1307,20.2246,19.6051,20.1307,135800.0],["2015-10-19",20.0306,20.3247,19.9868,20.1996,182000.0],["2015-10-20",20.1996,20.5625,20.0682,20.525,107500.0],["2015-10-21",20.6501,20.6501,20.0619,20.0619,120600.0],["2015-10-22",20.1808,20.6251,20.1808,20.4499,153300.0],["2015-10-23",20.5688,21.0005,20.3372,20.9004,151100.0],["2015-10-26",20.8754,20.9192,20.6063,20.8003,198000.0],["2015-10-27",20.6376,20.8566,20.3185,20.4499,196700.0],["2015-10-28",20.5062,21.426,20.4999,21.401,332100.0],["2015-10-29",21.5011,21.8391,20.7502,21.1445,223000.0],["2015-10-30",21.3197,21.3197,20.7064,20.8503,425900.0],["2015-11-02",21.0318,21.4198,20.7252,21.2759,289300.0],["2015-11-03",21.207,21.4886,21.1194,21.2946,207200.0],["2015-11-04",21.2821,21.4949,21.1382,21.2884,232500.0],["2015-11-05",21.3072,21.7765,21.3072,21.6013,198900.0],["2015-11-06",21.5633,22.9355,21.5633,22.3411,298000.0],["2015-11-09",22.3601,22.4613,22.0945,22.2968,258800.0],["2015-11-10",22.2399,22.5814,22.2399,22.4739,290400.0],["2015-11-11",22.5624,22.6699,22.3791,22.4992,227000.0],["2015-11-12",22.3032,22.5055,21.6961,21.7214,264500.0],["2015-11-13",21.5633,21.6898,21.2471,21.2914,168500.0],["2015-11-16",21.2155,21.5949,21.1396,21.5823,211600.0],["2015-11-17",21.6455,21.9364,21.4242,21.5949,153500.0],["2015-11-18",21.6771,21.9427,21.3546,21.8921,181000.0],["2015-11-19",21.8289,22.0313,21.7151,21.8921,161600.0],["2015-11-20",21.9427,22.0882,21.8163,21.9491,240900.0],["2015-11-23",22.0313,22.2399,21.8985,22.1261,86900.0],["2015-11-24",21.8985,22.2589,21.7846,22.202,189300.0],["2015-11-25",22.2463,22.3348,22.0566,22.2589,94800.0],["2015-11-27",22.2716,22.4486,22.0945,22.3791,105300.0],["2015-11-30",22.5118,22.5814,22.2842,22.4739,207100.0],["2015-12-01",22.1388,22.613,22.1388,22.4866,316500.0],["2015-12-02",22.436,22.5371,22.1071,22.1767,477700.0],["2015-12-03",22.2779,22.436,21.5064,21.557,437500.0],["2015-12-04",21.5507,22.0249,21.5127,21.8226,460100.0],["2015-12-07",21.8163,21.9048,20.9499,21.2155,430100.0],["2015-12-08",21.0321,21.1966,20.7539,20.8741,213800.0],["2015-12-09",20.7729,21.0005,20.3682,20.501,208600.0],["2015-12-10",20.4883,20.7792,20.267,20.6211,207300.0],["2015-12-11",20.1405,20.4188,19.7674,19.9571,400700.0],["2015-12-14",19.9382,20.2543,19.7105,20.052,328900.0],["2015-12-15",20.2354,20.8045,20.1911,20.6148,510100.0],["2015-12-16",20.8108,21.2661,20.3745,20.9879,528800.0],["2015-12-17",21.0638,21.0954,20.6085,20.7665,363100.0],["2015-12-18",20.7349,20.7665,20.2796,20.482,2800000.0],["2015-12-21",20.5832,20.8361,20.3618,20.6274,236700.0],["2015-12-22",20.6843,20.9942,20.3239,20.697,151900.0],["2015-12-23",20.8551,21.0954,20.7286,21.0069,206100.0],["2015-12-24",21.0005,21.2661,20.931,21.127,98000.0],["2015-12-28",21.089,21.0954,20.7792,21.0701,174100.0],["2015-12-29",21.1966,21.3673,20.9879,21.1839,206600.0],["2015-12-30",21.1713,21.1776,20.7982,20.8298,239100.0],["2015-12-31",20.8235,20.9057,20.5389,20.5579,210100.0],["2016-01-04",20.1468,20.3049,19.9571,20.0963,395700.0],["2016-01-05",20.1721,20.3302,20.033,20.1152,198500.0],["2016-01-06",19.6663,20.1342,19.5082,19.9824,147600.0],["2016-01-07",19.5714,19.8054,19.2868,19.3311,258400.0],["2016-01-08",19.4133,19.5335,18.7557,18.7746,410500.0],["2016-01-11",18.9074,19.1161,18.6987,18.8632,351700.0],["2016-01-12",19.0465,19.0465,18.566,18.9074,198000.0],["2016-01-13",19.0212,19.0212,18.1233,18.3004,251400.0],["2016-01-14",18.4964,18.8505,18.2245,18.7683,298200.0],["2016-01-15",18.1929,18.7557,18.0285,18.5533,357600.0],["2016-01-19",18.762,18.7936,18.3573,18.5849,290600.0],["2016-01-20",18.2561,18.6292,17.9273,18.4142,349400.0],["2016-01-21",18.4079,18.6545,18.0537,18.0664,303800.0],["2016-01-22",18.3383,18.4015,18.0854,18.3446,275400.0],["2016-01-25",18.2688,18.332,17.7249,17.7755,300300.0],["2016-01-26",17.8767,18.4079,17.8451,18.3889,179000.0],["2016-01-27",18.2877,18.6482,18.1107,18.2435,329100.0],["2016-01-28",18.0917,18.9707,18.0917,18.7051,285500.0],["2016-01-29",18.4901,18.7493,18.0285,18.7367,741900.0],["2016-02-01",18.4395,18.9707,18.2182,18.8442,426200.0],["2016-02-02",18.5027,18.7493,18.1739,18.3699,240200.0],["2016-02-03",18.528,18.8252,17.8704,18.332,378300.0],["2016-02-04",18.2877,18.5217,17.921,18.1233,494300.0],["2016-02-05",18.1612,18.2435,17.7945,17.8008,298500.0],["2016-02-08",17.7047,17.8264,17.1662,17.7559,287100.0],["2016-02-09",17.4611,18.0444,17.4611,17.8521,227100.0],["2016-02-10",17.9931,18.3649,17.7239,17.7239,212200.0],["2016-02-11",17.3265,17.538,17.0252,17.4226,317900.0],["2016-02-12",17.7816,18.2431,17.6598,18.1405,197500.0],["2016-02-16",18.4418,18.82,18.0764,18.5957,199000.0],["2016-02-17",18.7495,18.7559,18.2623,18.32,191900.0],["2016-02-18",18.3457,18.3457,17.8136,18.0059,273400.0],["2016-02-19",17.9482,18.2944,17.9482,18.1341,246100.0],["2016-02-22",18.2816,18.429,18.1277,18.3585,185700.0],["2016-02-23",18.288,18.4739,18.0059,18.1534,240700.0],["2016-02-24",17.9226,18.2431,17.6662,18.2367,193400.0],["2016-02-25",18.2495,18.6469,18.2111,18.4803,233800.0],["2016-02-26",18.6405,19.0956,18.6213,19.0251,183800.0],["2016-02-29",18.9803,19.0315,18.4546,18.4803,255800.0],["2016-03-01",18.5251,18.9867,18.5251,18.961,495000.0],["2016-03-02",18.8969,19.1662,18.6982,18.9097,342800.0],["2016-03-03",18.9418,19.1469,18.8008,19.0379,364000.0],["2016-03-04",19.1277,19.1277,18.8713,19.0059,361700.0],["2016-03-07",18.8777,19.2751,18.8392,19.2367,250900.0],["2016-03-08",19.07,19.1918,18.8136,18.8328,217800.0],["2016-03-09",18.9803,19.0892,18.6598,18.7623,267500.0],["2016-03-10",18.8649,19.038,18.6277,18.961,278900.0],["2016-03-11",19.102,19.4482,18.8072,19.3713,192000.0],["2016-03-14",19.3392,19.5572,19.2303,19.4546,284300.0],["2016-03-15",19.2944,19.4097,19.1213,19.1405,200900.0],["2016-03-16",19.0444,19.3649,18.8456,19.0251,223100.0],["2016-03-17",19.038,19.429,18.5636,19.32,262000.0],["2016-03-18",19.4482,19.6918,19.4161,19.6149,447000.0],["2016-03-21",19.6277,19.679,19.3328,19.5251,163700.0],["2016-03-22",19.4226,19.5123,18.929,19.4161,260700.0],["2016-03-23",19.3264,19.4482,19.0508,19.0636,221100.0],["2016-03-24",18.961,18.961,18.7174,18.8969,316600.0],["2016-03-28",18.9098,19.1149,18.7623,18.8456,183500.0],["2016-03-29",18.8072,19.1597,18.5636,19.1533,215600.0],["2016-03-30",19.2046,19.461,19.0956,19.2815,123900.0],["2016-03-31",19.1918,19.3072,18.9995,19.179,135800.0],["2016-04-01",19.0251,19.3585,18.8521,19.352,155100.0],["2016-04-04",19.3264,19.429,18.9097,19.2815,212300.0],["2016-04-05",19.102,19.102,18.711,18.7174,137400.0],["2016-04-06",18.679,18.929,18.5123,18.9033,131900.0],["2016-04-07",18.7367,18.7367,18.2752,18.3713,153700.0],["2016-04-08",18.5636,18.788,18.3777,18.4867,120300.0],["2016-04-11",18.5508,18.8713,18.5123,18.6149,125100.0],["2016-04-12",18.6341,19.0059,18.5957,18.9995,116900.0],["2016-04-13",19.1854,19.7815,19.1854,19.7687,290100.0],["2016-04-14",19.711,20.0443,19.5764,19.679,198000.0],["2016-04-15",19.6213,19.7815,19.5379,19.5828,107800.0],["2016-04-18",19.4482,19.8007,19.3969,19.711,144800.0],["2016-04-19",19.711,20.07,19.5892,19.961,194500.0],["2016-04-20",19.9866,20.1789,19.8392,20.102,173600.0],["2016-04-21",20.1405,20.2174,19.9802,20.0828,299700.0],["2016-04-22",20.0507,20.3072,20.0187,20.3007,240000.0],["2016-04-25",20.211,20.211,20.0123,20.0572,223200.0],["2016-04-26",20.0956,20.3905,20.0379,20.3328,194900.0],["2016-04-27",20.3456,20.3777,20.07,20.3071,322400.0],["2016-04-28",19.9354,20.1341,19.0508,19.2238,478900.0],["2016-04-29",18.5957,18.9995,18.5892,18.9033,628100.0],["2016-05-02",19.0187,19.32,18.8777,19.1662,495600.0],["2016-05-03",18.8713,19.1213,18.4546,18.5636,302900.0],["2016-05-04",18.3905,18.5764,18.0636,18.3072,273300.0],["2016-05-05",18.3585,18.4675,18.1534,18.1726,228800.0],["2016-05-06",17.9995,18.2816,17.9418,18.2752,274800.0],["2016-05-09",18.2622,18.5025,18.1388,18.2427,204600.0],["2016-05-10",18.2881,18.5999,18.2881,18.4505,151300.0],["2016-05-11",18.3985,18.5934,18.3141,18.3271,121400.0],["2016-05-12",18.418,18.5219,18.1972,18.3336,260100.0],["2016-05-13",18.3271,18.5479,18.1128,18.1907,264600.0],["2016-05-16",18.1518,18.6583,18.1518,18.4245,248600.0],["2016-05-17",18.418,18.6259,18.1128,18.2557,242700.0],["2016-05-18",18.2427,19.0545,18.2427,19.0415,152700.0],["2016-05-19",18.9441,19.2753,18.6518,18.8077,159700.0],["2016-05-20",18.9311,19.3143,18.9311,19.1194,217100.0],["2016-05-23",19.1064,19.1649,18.9051,18.97,200900.0],["2016-05-24",19.0999,19.4831,19.0415,19.4571,181200.0],["2016-05-25",19.5415,19.8013,19.4571,19.7624,252100.0],["2016-05-26",19.7299,19.7299,19.4052,19.4441,154300.0],["2016-05-27",19.4766,19.8598,19.3987,19.8403,381200.0],["2016-05-31",19.8013,20.0027,19.574,19.7883,542300.0],["2016-06-01",19.6909,19.7364,19.5351,19.7039,430200.0],["2016-06-02",19.6195,19.6649,19.4831,19.6455,245800.0],["2016-06-03",19.4311,19.4311,18.8531,19.2038,267000.0],["2016-06-06",19.2428,19.652,19.2428,19.4766,201200.0],["2016-06-07",19.4506,19.6325,19.3597,19.5026,154600.0],["2016-06-08",19.4831,19.6909,19.4311,19.5935,136100.0],["2016-06-09",19.4636,19.4636,19.061,19.2623,131900.0],["2016-06-10",19.061,19.1324,18.8986,18.9246,293600.0],["2016-06-13",18.8272,19.009,18.5934,18.6388,270100.0],["2016-06-14",18.5934,18.7492,18.2102,18.3076,130400.0],["2016-06-15",18.392,18.5674,18.2232,18.2232,183400.0],["2016-06-16",18.0284,18.1453,17.84,18.0933,179900.0],["2016-06-17",18.1258,18.3206,17.892,18.0024,329800.0],["2016-06-20",18.3141,18.6258,18.2816,18.3401,136600.0],["2016-06-21",18.3531,18.5349,18.1842,18.483,157000.0],["2016-06-22",18.483,18.7752,18.444,18.5025,189100.0],["2016-06-23",18.8142,19.2948,18.8142,19.2948,198900.0],["2016-06-24",18.3271,18.5414,17.9244,17.9374,487600.0],["2016-06-27",17.7296,17.7361,16.9958,17.0672,282600.0],["2016-06-28",17.2231,17.6062,17.2231,17.5023,217100.0],["2016-06-29",17.7426,17.8985,17.5803,17.827,148400.0],["2016-06-30",17.8985,18.2232,17.6127,18.2232,372300.0],["2016-07-01",18.1518,18.2297,17.7036,17.8076,298100.0],["2016-07-05",17.6322,17.6322,17.2425,17.3789,144400.0],["2016-07-06",17.2101,17.4569,17.0217,17.3919,253000.0],["2016-07-07",17.4374,17.7036,17.4374,17.6582,234900.0],["2016-07-08",17.9569,18.2362,17.9309,18.1063,177000.0],["2016-07-11",18.2362,18.5414,18.1907,18.4765,143000.0],["2016-07-12",18.6843,19.009,18.6713,18.9895,267700.0],["2016-07-13",18.9895,19.1259,18.8726,19.0869,309500.0],["2016-07-14",19.3922,19.4766,19.2623,19.3532,384400.0],["2016-07-15",19.4961,19.639,19.2428,19.5091,184900.0],["2016-07-18",19.4571,19.5675,19.3922,19.4896,193800.0],["2016-07-19",19.4831,19.6065,19.4506,19.4701,255300.0],["2016-07-20",19.6,19.6,19.3078,19.5156,184400.0],["2016-07-21",19.4571,19.4571,19.0675,19.1194,190300.0],["2016-07-22",19.1779,19.4182,19.0285,19.3662,108300.0],["2016-07-25",19.3597,19.4247,19.1519,19.2168,89700.0],["2016-07-26",19.1844,19.3532,19.1844,19.3337,124700.0],["2016-07-27",19.3013,19.574,19.2558,19.3337,230200.0],["2016-07-28",19.8078,20.0221,19.4766,19.6844,363900.0],["2016-07-29",19.1973,19.9702,18.5154,19.6909,321000.0],["2016-08-01",19.6909,19.9442,19.5415,19.6065,202700.0],["2016-08-02",19.5935,19.6714,19.4506,19.5416,186000.0],["2016-08-03",19.4831,19.9442,19.4831,19.8338,191200.0],["2016-08-04",19.7883,19.9442,19.7039,19.8663,161200.0],["2016-08-05",20.0676,20.6846,19.9637,20.6846,246200.0],["2016-08-08",20.7306,20.8095,20.5333,20.8095,212600.0],["2016-08-09",20.7766,20.9344,20.6517,20.8095,158700.0],["2016-08-10",20.7832,20.8292,20.4347,20.5268,123700.0],["2016-08-11",20.5596,20.7635,20.4939,20.6188,154000.0],["2016-08-12",20.4873,20.678,20.3164,20.678,110400.0],["2016-08-15",20.7569,21.0133,20.6977,21.0133,192800.0],["2016-08-16",20.8818,20.9541,20.4742,20.8095,253100.0],["2016-08-17",20.7898,21.1119,20.7766,21.0988,195700.0],["2016-08-18",21.0265,21.1382,20.8884,21.0462,303600.0],["2016-08-19",21.0396,21.25,21.0067,21.1382,326100.0],["2016-08-22",21.0462,21.2697,21.0067,21.2105,109500.0],["2016-08-23",21.2434,21.3683,21.1777,21.2631,106300.0],["2016-08-24",21.3157,21.3683,21.2105,21.3289,98100.0],["2016-08-25",21.2895,21.4604,21.2566,21.4209,200100.0],["2016-08-26",21.4144,21.5787,21.3223,21.4933,161300.0],["2016-08-29",21.4801,21.7365,21.4801,21.7234,272700.0],["2016-08-30",21.7102,21.8812,21.6708,21.8746,210900.0],["2016-08-31",21.8615,21.8812,21.5524,21.7234,392900.0],["2016-09-01",21.7234,21.8154,21.3552,21.3946,368500.0],["2016-09-02",21.3749,21.6313,21.2566,21.6182,317200.0],["2016-09-06",21.6642,21.6642,21.2566,21.4735,231700.0],["2016-09-07",21.3946,21.6576,21.2105,21.6445,192800.0],["2016-09-08",21.6971,21.7497,21.5524,21.6379,166900.0],["2016-09-09",21.5787,21.6642,21.3618,21.3683,345900.0],["2016-09-12",21.2566,21.4144,21.0659,21.4078,307200.0],["2016-09-13",21.1777,21.2171,20.7766,21.0265,135500.0],["2016-09-14",21.0067,21.1974,20.8621,20.9147,191600.0],["2016-09-15",20.9344,21.4078,20.9344,21.3881,214500.0],["2016-09-16",21.4012,21.4472,21.0791,21.3486,411300.0],["2016-09-19",21.4538,21.6839,21.3289,21.4538,177400.0],["2016-09-20",21.5656,21.7102,21.4867,21.4933,151300.0],["2016-09-21",21.5722,21.7694,21.5459,21.7628,355400.0],["2016-09-22",21.8286,21.8286,21.6379,21.8023,382400.0],["2016-09-23",21.7234,21.8615,21.605,21.7234,233500.0],["2016-09-26",21.5459,21.5459,21.1579,21.2763,232600.0],["2016-09-27",21.1842,21.4735,21.1514,21.4735,338000.0],["2016-09-28",21.4998,21.6379,21.4407,21.6248,236900.0],["2016-09-29",21.6642,21.7102,21.2171,21.2368,193900.0],["2016-09-30",21.3092,21.605,21.204,21.513,306000.0],["2016-10-03",21.3486,21.4341,21.1777,21.2434,134400.0],["2016-10-04",21.2829,21.5853,21.2434,21.4144,148200.0],["2016-10-05",21.4933,21.8483,21.4867,21.7694,367900.0],["2016-10-06",21.7891,21.8549,21.6708,21.6971,201600.0],["2016-10-07",21.6642,21.6971,21.4144,21.6511,172100.0],["2016-10-10",21.7826,21.9667,21.6642,21.7037,313200.0],["2016-10-11",21.6642,21.7431,21.4801,21.6313,216100.0],["2016-10-12",21.5787,21.7365,21.5524,21.5985,182700.0],["2016-10-13",21.3815,21.4538,20.9147,20.9739,252300.0],["2016-10-14",21.204,21.7431,21.0265,21.1185,121900.0],["2016-10-17",21.1054,21.2631,20.9278,20.941,176400.0],["2016-10-18",21.1974,21.3355,20.9213,21.0659,207700.0],["2016-10-19",21.1974,21.3552,21.0988,21.2895,167000.0],["2016-10-20",21.1908,21.4604,21.1448,21.204,184600.0],["2016-10-21",21.0199,21.1908,20.9739,21.0199,139900.0],["2016-10-24",21.1974,21.3815,21.0725,21.1514,195800.0],["2016-10-25",21.0922,21.2237,20.9936,21.0856,96300.0],["2016-10-26",20.9213,21.1054,20.8752,21.0265,239200.0],["2016-10-27",21.3618,21.6971,21.1185,21.513,442400.0],["2016-10-28",21.6116,21.7628,21.4012,21.559,213300.0],["2016-10-31",21.6708,21.7431,21.4867,21.7102,332300.0],["2016-11-01",21.822,21.822,21.2171,21.4472,170000.0],["2016-11-02",21.3552,21.4538,21.0002,21.0067,180100.0],["2016-11-03",21.1054,21.3092,21.0265,21.0988,149500.0],["2016-11-04",21.1316,21.5459,20.9738,21.2697,302500.0],["2016-11-07",21.7555,22.1748,21.7555,22.0883,307500.0],["2016-11-08",21.9818,22.1615,21.9086,22.0883,308500.0],["2016-11-09",22.3079,23.6057,21.7822,23.4859,399900.0],["2016-11-10",23.8719,24.6439,23.6855,24.5174,352400.0],["2016-11-11",24.4708,25.2096,24.3244,25.1962,502400.0],["2016-11-14",25.4957,26.1679,25.1696,25.4824,432600.0],["2016-11-15",25.2428,25.9483,25.0764,25.8218,338000.0],["2016-11-16",25.6488,25.6821,25.2628,25.4425,355600.0],["2016-11-17",25.4891,25.8285,25.3693,25.7353,288500.0],["2016-11-18",25.8218,26.108,25.6688,26.0481,423800.0],["2016-11-21",26.128,26.128,25.6688,25.8751,193100.0],["2016-11-22",25.9549,26.4141,25.9217,26.3809,224800.0],["2016-11-23",26.5206,26.7336,26.3409,26.6138,262200.0],["2016-11-25",26.6271,26.8201,26.4008,26.6005,66000.0],["2016-11-28",26.4541,26.4541,25.2961,26.1812,225700.0],["2016-11-29",26.1945,26.5672,26.0747,26.2744,174600.0],["2016-11-30",26.5539,26.667,26.4008,26.5006,318800.0],["2016-12-01",26.7469,27.459,26.4274,27.3259,452200.0],["2016-12-02",27.2061,27.5189,26.9598,27.4923,400200.0],["2016-12-05",27.7518,28.0979,27.4723,28.0779,297400.0],["2016-12-06",28.2376,28.4572,27.8982,28.4306,355800.0],["2016-12-07",28.404,29.0096,28.2443,28.9431,301900.0],["2016-12-08",29.0961,29.8215,29.0961,29.6618,388100.0],["2016-12-09",29.6884,30.0412,29.5221,29.7017,411700.0],["2016-12-12",29.7151,30.1144,28.6835,28.7833,474400.0],["2016-12-13",28.8499,29.156,28.8033,29.0229,315800.0],["2016-12-14",28.8033,29.349,28.6502,28.9031,298400.0],["2016-12-15",28.9897,29.3956,28.8699,29.0096,457200.0],["2016-12-16",29.0961,29.389,28.8033,29.0296,1082800.0],["2016-12-19",28.9164,29.0695,28.5504,28.9231,242400.0],["2016-12-20",29.1094,29.8016,29.0961,29.7949,243600.0],["2016-12-21",29.7084,29.9546,29.5886,29.8615,192100.0],["2016-12-22",30.0278,30.1277,29.7017,29.9214,158300.0],["2016-12-23",29.8748,29.948,29.6086,29.8814,120300.0],["2016-12-27",29.9081,30.0412,29.6818,30.0345,140800.0],["2016-12-28",30.0877,30.0877,29.6685,29.7883,162400.0],["2016-12-29",29.775,30.0478,29.4755,29.7217,131000.0],["2016-12-30",29.8681,29.9014,29.5553,29.735,153500.0],["2017-01-03",30.2208,30.4005,29.4954,29.6352,182300.0],["2017-01-04",29.6418,29.9813,29.5154,29.9813,562500.0],["2017-01-05",29.7816,29.8748,28.8632,29.349,413900.0],["2017-01-06",29.4821,29.8149,29.349,29.5021,288000.0],["2017-01-09",29.2359,29.3557,28.7634,28.8233,178900.0],["2017-01-10",28.2775,28.2775,27.5654,27.9847,2210800.0],["2017-01-11",28.0646,28.6103,27.632,28.3308,1030700.0],["2017-01-12",28.3308,28.384,27.3924,27.6586,914500.0],["2017-01-13",27.9049,28.1977,27.8183,28.0579,866100.0],["2017-01-17",27.7784,27.9648,27.0796,27.1462,501000.0],["2017-01-18",27.3192,27.5322,27.0996,27.3525,339300.0],["2017-01-19",27.3924,27.4723,26.9598,27.0929,344100.0],["2017-01-20",27.1262,27.419,27.1262,27.3858,475300.0],["2017-01-23",27.266,27.4324,26.8999,27.1728,273900.0],["2017-01-24",27.266,27.7784,26.8733,27.6786,499600.0],["2017-01-25",28.0113,28.1378,27.6786,27.7119,403600.0],["2017-01-26",29.0695,29.0695,27.1861,27.5788,507200.0],["2017-01-27",27.3991,27.5654,27.1062,27.1994,364400.0],["2017-01-30",26.9532,27.0197,26.5273,26.7535,500900.0],["2017-01-31",26.7203,26.9399,26.3143,26.4607,524400.0],["2017-02-01",26.8068,26.9066,26.1213,26.1279,658400.0],["2017-02-02",25.9616,26.1745,25.6554,25.895,423900.0],["2017-02-03",26.3076,26.6271,26.1812,26.5339,391900.0],["2017-02-06",26.4001,26.6276,26.1926,26.3398,395200.0],["2017-02-07",26.4202,26.5941,26.1324,26.2395,378200.0],["2017-02-08",26.032,26.032,25.5167,25.7443,326400.0],["2017-02-09",25.9049,26.554,25.7911,26.2328,275800.0],["2017-02-10",26.4201,26.4201,26.0789,26.2662,349200.0],["2017-02-13",26.5071,26.9689,26.4402,26.6744,278400.0],["2017-02-14",26.5808,27.1964,26.1926,27.0693,372000.0],["2017-02-15",27.163,27.4106,26.9421,27.3303,323300.0],["2017-02-16",27.27,27.511,27.1697,27.4976,430200.0],["2017-02-17",27.4106,27.5176,27.0894,27.4173,666800.0],["2017-02-21",27.4775,27.7652,27.3035,27.5444,328100.0],["2017-02-22",27.4173,27.6649,27.25,27.6046,242200.0],["2017-02-23",27.6983,27.6983,27.1094,27.5979,315300.0],["2017-02-24",27.183,27.4173,27.1429,27.3102,238700.0],["2017-02-27",27.2567,27.4574,27.0693,27.3503,284300.0],["2017-02-28",27.1429,27.2232,26.5808,26.6945,408000.0],["2017-03-01",27.4306,27.6113,26.6544,27.3972,358900.0],["2017-03-02",27.3771,27.4842,26.641,26.6744,302900.0],["2017-03-03",26.7012,26.8886,26.5674,26.8217,180500.0],["2017-03-06",26.5406,26.6544,26.1859,26.5138,240300.0],["2017-03-07",26.5005,26.6075,26.1725,26.2127,198700.0],["2017-03-08",26.5004,26.5674,25.9852,26.0186,248000.0],["2017-03-09",26.0655,26.3064,25.7911,25.9986,176200.0],["2017-03-10",26.2462,26.2462,25.6907,26.0722,363800.0],["2017-03-13",26.0387,26.5807,25.8112,26.4001,458200.0],["2017-03-14",26.1592,26.4269,25.9316,26.2997,258100.0],["2017-03-15",26.3599,26.6477,25.9919,26.206,335700.0],["2017-03-16",27.1228,27.1228,26.4268,26.6945,651000.0],["2017-03-17",26.6678,27.1228,26.3198,26.9689,3072900.0],["2017-03-20",26.7882,26.7882,26.293,26.3733,385600.0],["2017-03-21",26.4335,26.554,24.9947,25.0215,597500.0],["2017-03-22",24.8007,25.0349,24.3456,24.6468,387200.0],["2017-03-23",24.5798,25.1487,24.5196,25.0349,310800.0],["2017-03-24",25.1085,25.3695,24.968,25.2424,426600.0],["2017-03-27",24.7338,25.4163,24.4393,25.3494,462100.0],["2017-03-28",25.2691,25.771,25.1018,25.6439,238800.0],["2017-03-29",25.6439,26.0722,25.3427,25.5301,291500.0],["2017-03-30",25.5703,26.3733,25.5703,26.3265,438700.0],["2017-03-31",26.2863,26.2997,25.9919,26.0922,426100.0],["2017-04-03",26.1324,26.1592,25.423,25.6305,348600.0],["2017-04-04",25.5435,25.8179,25.3762,25.5569,295400.0],["2017-04-05",25.8312,25.9919,25.0081,25.0215,266000.0],["2017-04-06",25.0349,25.4565,24.8208,25.3561,270100.0],["2017-04-07",25.142,25.3628,24.9613,25.2424,254400.0],["2017-04-10",25.2223,25.5903,24.8877,25.055,263200.0],["2017-04-11",24.9011,25.5033,24.7538,25.4967,402800.0],["2017-04-12",25.3896,25.6573,25.0951,25.1821,345500.0],["2017-04-13",25.0416,25.229,24.6869,24.7739,337800.0],["2017-04-17",24.8877,25.2758,24.6601,25.2624,308000.0],["2017-04-18",25.0282,25.423,24.7405,25.2491,290500.0],["2017-04-19",25.3829,25.7309,25.3829,25.6305,327800.0],["2017-04-20",25.8045,26.1859,25.7175,26.1792,396300.0],["2017-04-21",26.1391,26.3198,25.9852,26.1592,321600.0],["2017-04-24",26.8752,27.1027,26.7079,26.8618,297200.0],["2017-04-25",27.1563,27.3303,26.9154,26.9421,253500.0],["2017-04-26",26.9287,27.5377,26.9154,27.2165,302600.0],["2017-04-27",26.4335,27.25,26.4335,26.9154,298800.0],["2017-04-28",27.183,27.2165,26.3867,26.4402,398700.0],["2017-05-01",26.641,26.7815,26.3064,26.6477,242300.0],["2017-05-02",26.7347,26.8685,26.3532,26.5138,187900.0],["2017-05-03",26.293,26.7213,26.2796,26.6678,274200.0],["2017-05-04",26.8953,27.1897,26.7079,26.9488,232300.0],["2017-05-05",27.076,27.076,26.4603,26.8819,300300.0],["2017-05-08",26.9021,27.2183,26.7204,27.2183,389400.0],["2017-05-09",27.252,27.4404,26.7675,26.9761,395500.0],["2017-05-10",26.8146,27.003,26.6733,26.9088,267200.0],["2017-05-11",26.7473,26.8483,26.0812,26.4243,302600.0],["2017-05-12",26.209,26.3907,25.9399,26.2628,332300.0],["2017-05-15",26.2898,26.5926,26.283,26.3974,233400.0],["2017-05-16",26.3436,26.5522,26.1215,26.5387,198400.0],["2017-05-17",25.8793,26.0744,25.0516,25.2602,625600.0],["2017-05-18",25.1324,25.5967,25.1324,25.3746,425300.0],["2017-05-19",25.3477,25.7111,25.3073,25.3477,418300.0],["2017-05-22",25.4419,25.6774,25.2468,25.664,230500.0],["2017-05-23",25.6909,26.3436,25.4015,26.1552,262700.0],["2017-05-24",26.2561,26.2965,25.6371,25.8658,209500.0],["2017-05-25",25.9466,26.1888,25.6101,25.8928,197200.0],["2017-05-26",25.8457,25.8524,25.563,25.6303,278300.0],["2017-05-30",25.4688,25.5025,24.87,24.9911,301500.0],["2017-05-31",25.0315,25.1526,24.2913,24.7017,340500.0],["2017-06-01",24.8296,25.2468,24.4931,25.2468,230500.0],["2017-06-02",24.944,25.7985,24.8632,25.3073,327000.0],["2017-06-05",25.3073,25.6236,25.1257,25.2333,318400.0],["2017-06-06",24.944,25.4621,24.8767,25.2939,389200.0],["2017-06-07",25.3612,25.8726,25.267,25.7178,323800.0],["2017-06-08",25.8053,27.2049,25.6505,26.6531,322600.0],["2017-06-09",26.8752,27.8374,26.8684,27.5884,378500.0],["2017-06-12",27.575,27.9182,27.0838,27.4202,413900.0],["2017-06-13",27.6221,27.7567,27.1982,27.4269,384200.0],["2017-06-14",27.1578,27.4337,26.6127,27.4269,297500.0],["2017-06-15",26.9761,27.7432,26.9761,27.4875,207200.0],["2017-06-16",27.2789,27.3597,26.8752,27.0838,1384000.0],["2017-06-19",27.2385,27.3529,26.9223,26.9896,242800.0],["2017-06-20",26.9828,27.0838,26.6531,26.6868,217200.0],["2017-06-21",26.7339,26.7339,26.283,26.4041,210500.0],["2017-06-22",26.357,26.5522,26.135,26.1619,318200.0],["2017-06-23",26.3301,26.357,25.9802,26.0475,488500.0],["2017-06-26",26.061,26.4109,25.7649,26.0475,305000.0],["2017-06-27",26.1821,26.3705,26.061,26.1484,239500.0],["2017-06-28",26.2965,26.6598,26.2965,26.4782,487200.0],["2017-06-29",27.0097,27.1982,26.7271,27.1039,324100.0],["2017-06-30",27.1847,27.3798,26.6666,26.8146,259500.0],["2017-07-03",26.8819,27.6355,26.8752,27.3866,172500.0],["2017-07-05",27.4269,27.4404,26.9963,27.1039,252200.0],["2017-07-06",27.0299,27.1376,26.5791,26.6599,259900.0],["2017-07-07",26.8079,27.0972,26.5791,26.9492,275600.0],["2017-07-10",26.8684,27.0367,26.606,26.7271,181100.0],["2017-07-11",26.7271,26.9021,26.2359,26.7406,233500.0],["2017-07-12",26.6935,27.0097,26.5791,26.7204,175700.0],["2017-07-13",26.7271,26.9155,26.5926,26.8415,166800.0],["2017-07-14",26.5455,26.7473,26.3772,26.5118,263800.0],["2017-07-17",26.5051,26.6666,26.2359,26.4782,197100.0],["2017-07-18",26.3503,26.5118,26.1215,26.3705,145200.0],["2017-07-19",26.4041,26.7406,26.3436,26.4513,213200.0],["2017-07-20",26.4647,26.6733,26.3167,26.4378,151800.0],["2017-07-21",26.6733,26.7204,26.2494,26.357,238800.0],["2017-07-24",26.3638,26.5589,26.2561,26.4445,170100.0],["2017-07-25",26.8079,27.0703,26.5253,27.0434,371000.0],["2017-07-26",27.0434,27.0434,26.532,26.6397,296700.0],["2017-07-27",27.0367,27.1443,26.2696,26.4984,266900.0],["2017-07-28",26.2494,26.384,25.7111,25.8389,280300.0],["2017-07-31",26.5387,26.9088,26.135,26.8079,407400.0],["2017-08-01",26.9896,27.0299,26.5791,26.7877,208400.0],["2017-08-02",26.7944,26.7944,26.3436,26.5185,138900.0],["2017-08-03",26.4782,26.5387,26.0273,26.1619,149000.0],["2017-08-04",26.4378,26.6397,26.2225,26.4513,175900.0],["2017-08-07",26.5528,26.5528,26.1941,26.3836,142200.0],["2017-08-08",26.2821,26.9655,26.255,26.3633,373700.0],["2017-08-09",26.1061,26.14,25.8761,25.9573,229900.0],["2017-08-10",25.7881,25.8084,25.2603,25.2874,305900.0],["2017-08-11",25.4227,25.6528,24.949,25.1859,270500.0],["2017-08-14",25.443,25.8761,25.443,25.8625,208100.0],["2017-08-15",26.052,26.1332,25.5445,25.558,147200.0],["2017-08-16",25.6595,25.8625,25.4498,25.6054,184500.0],["2017-08-17",25.4092,25.8422,24.7257,24.7663,222100.0],["2017-08-18",24.516,24.8543,24.3603,24.8069,584200.0],["2017-08-21",24.8002,24.8002,24.3603,24.7325,225900.0],["2017-08-22",24.8746,25.0708,24.7866,24.9964,120400.0],["2017-08-23",24.7528,25.2332,24.7528,25.0235,108100.0],["2017-08-24",25.1994,25.1994,24.8543,25.0167,167500.0],["2017-08-25",25.0844,25.2062,24.8881,25.1182,313500.0],["2017-08-28",25.1859,25.4904,24.8611,25.0235,337700.0],["2017-08-29",24.7054,25.2197,24.631,25.1926,236600.0],["2017-08-30",25.1994,25.3347,24.9693,25.1385,235600.0],["2017-08-31",25.2332,25.4092,25.1047,25.152,210700.0],["2017-09-01",25.2535,25.5513,25.2535,25.5174,161800.0],["2017-09-05",25.3686,25.3956,24.6716,24.7528,435600.0],["2017-09-06",24.8881,25.1791,24.7731,24.8814,258800.0],["2017-09-07",24.8069,24.8137,24.137,24.2656,195100.0],["2017-09-08",24.2318,24.7799,24.2318,24.6039,160600.0],["2017-09-11",24.9287,25.3753,24.8678,25.0099,452200.0],["2017-09-12",25.1453,25.734,25.1453,25.558,356200.0],["2017-09-13",25.4362,25.8625,25.3144,25.8422,350200.0],["2017-09-14",25.9505,25.9776,25.5107,25.6325,178700.0],["2017-09-15",25.6528,25.849,25.5377,25.6392,892200.0],["2017-09-18",25.7204,26.1197,25.6798,26.0249,118700.0],["2017-09-19",25.9505,26.255,25.8964,26.1197,179600.0],["2017-09-20",26.1264,26.8302,25.8693,26.6746,243100.0],["2017-09-21",26.6678,26.9791,26.6407,26.8573,422700.0],["2017-09-22",26.8099,27.1347,26.7422,27.0806,267000.0],["2017-09-25",27.0197,27.3851,26.9317,27.1956,209100.0],["2017-09-26",27.3377,27.5204,27.0806,27.4189,246400.0],["2017-09-27",27.8181,28.5692,27.6084,28.488,393100.0],["2017-09-28",28.4813,28.7655,28.1294,28.7452,275500.0],["2017-09-29",28.6572,29.0429,28.4677,28.4948,477600.0],["2017-10-02",28.4881,28.8129,27.8046,28.8061,313200.0],["2017-10-03",28.7587,28.8941,28.2174,28.5489,229200.0],["2017-10-04",28.5828,28.5828,27.9873,28.055,160400.0],["2017-10-05",28.1497,28.5151,27.9602,28.3256,294000.0],["2017-10-06",28.4745,28.5692,28.2715,28.4136,170600.0],["2017-10-09",28.4204,28.5286,28.1903,28.3121,196500.0],["2017-10-10",28.4407,28.5422,28.2512,28.5151,231000.0],["2017-10-11",28.4948,28.7993,28.3324,28.4813,215900.0],["2017-10-12",28.4813,28.5219,28.1632,28.2647,183900.0],["2017-10-13",28.1362,28.285,27.8655,28.0888,250300.0],["2017-10-16",28.0482,28.3459,27.9738,28.2309,230300.0],["2017-10-17",28.2377,28.4407,27.9196,28.1023,389200.0],["2017-10-18",28.1632,28.3527,28.0753,28.258,327300.0],["2017-10-19",27.9941,28.4407,27.9129,28.3189,263300.0],["2017-10-20",28.7452,28.894,28.0279,28.7452,349100.0],["2017-10-23",28.7384,28.7384,28.3256,28.3662,300600.0],["2017-10-24",28.5422,28.7316,28.4136,28.6369,128400.0],["2017-10-25",28.7587,28.7587,28.2038,28.5083,154900.0],["2017-10-26",28.664,29.4286,28.3256,29.3068,403600.0],["2017-10-27",29.4422,30.5113,29.3407,29.8346,568200.0],["2017-10-30",29.6578,30.2903,28.8281,29.2498,468100.0],["2017-10-31",29.379,29.9707,29.2226,29.5898,518100.0],["2017-11-01",29.923,30.0455,29.345,30.0319,3264400.0],["2017-11-02",30.1067,30.5555,29.583,30.5011,485600.0],["2017-11-03",30.3855,30.4127,29.9026,30.0727,670300.0],["2017-11-06",29.9162,30.4671,29.9162,30.0319,354200.0],["2017-11-07",30.0727,30.0727,29.1614,29.3586,443400.0],["2017-11-08",29.1886,29.5014,28.7465,29.4946,414900.0],["2017-11-09",29.2022,29.4946,28.5697,28.9369,472400.0],["2017-11-10",28.9777,29.2566,28.7329,28.7465,403100.0],["2017-11-13",28.4813,29.1206,28.1481,29.107,382100.0],["2017-11-14",29.0593,29.345,29.0593,29.209,396000.0],["2017-11-15",28.9029,29.4742,28.8145,29.1614,464800.0],["2017-11-16",29.3518,29.651,29.0661,29.4402,273100.0],["2017-11-17",29.2362,29.7394,29.0457,29.7054,385200.0],["2017-11-20",29.7054,29.9366,29.4674,29.923,247000.0],["2017-11-21",30.0522,30.2835,29.7598,30.2835,422800.0],["2017-11-22",30.2835,30.5963,29.8618,29.889,237400.0],["2017-11-24",29.889,29.991,29.4674,29.7122,177500.0],["2017-11-27",29.5966,29.9842,29.5898,29.6306,314900.0],["2017-11-28",29.7598,30.7391,29.3042,30.6779,371200.0],["2017-11-29",30.9635,32.2081,30.6371,31.9224,368500.0],["2017-11-30",32.2013,32.2013,31.0656,31.3512,431400.0],["2017-12-01",31.4328,31.562,30.0999,31.494,329600.0],["2017-12-04",32.0585,32.6841,31.6776,32.1333,498800.0],["2017-12-05",32.2353,32.5889,31.1472,31.154,445200.0],["2017-12-06",30.984,31.4668,30.8683,30.984,157100.0],["2017-12-07",30.8751,31.2356,30.6847,31.0996,247700.0],["2017-12-08",31.3376,31.3376,30.5895,30.6031,294100.0],["2017-12-11",30.5963,30.7731,30.2019,30.3039,234700.0],["2017-12-12",30.4535,30.6371,29.991,30.3243,247900.0],["2017-12-13",30.3583,30.5895,29.9026,29.957,267900.0],["2017-12-14",30.1203,30.2291,29.3314,29.5082,447000.0],["2017-12-15",29.583,30.7051,29.4674,30.2699,1610800.0],["2017-12-18",30.6099,31.6368,30.4739,30.8003,319700.0],["2017-12-19",30.9159,31.018,30.4535,30.5759,253500.0],["2017-12-20",30.8275,30.8275,29.9978,30.3243,130600.0],["2017-12-21",30.4875,30.8751,30.3787,30.6983,139500.0],["2017-12-22",30.6983,30.8139,30.2359,30.4399,170300.0],["2017-12-26",30.3243,30.6031,29.9842,30.3583,216000.0],["2017-12-27",30.3855,30.3855,28.9981,29.8958,162600.0],["2017-12-28",29.9162,30.0318,29.7462,29.9502,132500.0],["2017-12-29",30.0454,30.1134,29.5354,29.5422,192100.0],["2018-01-02",29.651,29.7734,29.277,29.5422,208000.0],["2018-01-03",29.4878,29.8618,29.2838,29.651,241100.0],["2018-01-04",29.753,30.0727,29.5762,29.6374,423000.0],["2018-01-05",29.8414,30.0727,29.6714,30.0659,361300.0],["2018-01-08",29.9502,30.0591,29.7462,29.8686,228800.0],["2018-01-09",30.0523,30.6303,29.9094,30.2971,310000.0],["2018-01-10",30.2903,31.0384,30.2835,30.4603,182800.0],["2018-01-11",30.5827,31.0928,30.5079,31.0043,182200.0],["2018-01-12",31.1472,31.5144,31.0179,31.2968,219600.0],["2018-01-16",31.5484,31.766,30.9363,30.9975,187200.0],["2018-01-17",31.1268,31.29,30.6711,31.2424,180300.0],["2018-01-18",31.1064,31.3376,30.6507,30.6643,243700.0],["2018-01-19",30.5895,31.086,30.5895,31.0316,199300.0],["2018-01-22",30.9227,31.0792,30.6711,31.0724,140700.0],["2018-01-23",30.8615,31.188,30.5759,31.1268,181600.0],["2018-01-24",31.2628,31.2832,30.7119,30.7663,166700.0],["2018-01-25",30.8207,30.8207,29.277,29.9979,375700.0],["2018-01-26",30.3311,30.4875,29.6306,29.6986,483800.0],["2018-01-29",29.6238,29.889,29.1138,29.1274,356200.0],["2018-01-30",28.9097,29.481,28.7397,28.9709,214600.0],["2018-01-31",29.1546,29.5762,29.0049,29.2974,331900.0],["2018-02-01",29.1546,29.6646,28.7601,29.651,246900.0],["2018-02-02",29.5558,29.9842,29.141,29.5218,406100.0],["2018-02-05",29.1342,29.617,28.0937,28.1549,309400.0],["2018-02-06",27.5327,28.4488,27.2045,28.401,390900.0],["2018-02-07",28.3531,29.0095,28.3258,28.818,247100.0],["2018-02-08",28.8796,28.8796,27.9019,27.9019,275900.0],["2018-02-09",28.3258,28.654,27.6558,28.3873,407400.0],["2018-02-12",28.5104,28.8249,27.9703,28.483,193400.0],["2018-02-13",28.2779,28.5377,28.0933,28.442,167400.0],["2018-02-14",28.2232,29.03,28.1617,28.9958,233000.0],["2018-02-15",29.2419,29.2419,28.7087,28.8933,310700.0],["2018-02-16",28.736,29.4265,28.736,29.2625,327100.0],["2018-02-20",29.0779,29.4744,28.777,28.948,139000.0],["2018-02-21",29.0573,29.5428,29.0573,29.1394,159900.0],["2018-02-22",29.2761,29.4881,28.736,28.7428,198400.0],["2018-02-23",28.7702,29.1941,28.7497,29.1804,107600.0],["2018-02-26",29.2009,29.5428,28.8728,29.1736,238200.0],["2018-02-27",29.1804,29.6795,28.5172,28.9616,437000.0],["2018-02-28",29.0573,29.324,28.5377,28.5651,479600.0],["2018-03-01",28.5035,28.9821,28.3395,28.8864,391800.0],["2018-03-02",28.6129,29.4265,28.4078,29.3172,280000.0],["2018-03-05",29.0779,29.8709,28.7087,29.6522,229300.0],["2018-03-06",29.6522,30.0829,29.3513,29.953,232000.0],["2018-03-07",29.6795,30.3837,29.365,30.3017,252600.0],["2018-03-08",30.3495,30.3495,29.6522,29.8641,293500.0],["2018-03-09",30.1513,30.3154,29.6864,30.2196,261100.0],["2018-03-12",30.3017,30.3427,29.7547,30.1718,190100.0],["2018-03-13",30.3564,30.3564,29.8846,30.0419,250500.0],["2018-03-14",30.1513,30.1513,29.5018,29.6317,214000.0],["2018-03-15",29.618,29.9188,29.3992,29.8778,401700.0],["2018-03-16",29.8983,30.4589,29.7616,30.1786,1038200.0],["2018-03-19",30.1649,30.3154,29.6043,30.2401,419300.0],["2018-03-20",30.2812,30.3632,30.0761,30.206,346600.0],["2018-03-21",30.1649,30.6367,30.0487,30.247,258100.0],["2018-03-22",29.9803,30.0966,29.3787,29.4676,294700.0],["2018-03-23",29.5018,29.5154,27.9156,28.1822,496600.0],["2018-03-26",28.6745,29.0779,28.3531,29.0779,331900.0],["2018-03-27",29.1941,29.2966,28.3326,28.4625,301300.0],["2018-03-28",28.4967,28.9753,28.3053,28.7223,175200.0],["2018-03-29",28.7839,29.0026,28.5582,28.6813,254700.0],["2018-04-02",28.5924,28.8933,27.7925,28.2848,299300.0],["2018-04-03",28.4215,28.8044,28.3053,28.7223,255000.0],["2018-04-04",28.3053,29.2488,28.3053,29.1394,212400.0],["2018-04-05",29.2966,29.4471,28.9411,29.3992,150000.0],["2018-04-06",29.1667,29.3103,28.3395,28.6813,261300.0],["2018-04-09",28.9069,29.2419,28.4967,28.5172,302100.0],["2018-04-10",28.9343,29.7069,28.7155,29.6043,622300.0],["2018-04-11",29.5017,29.7479,29.1804,29.5975,480700.0],["2018-04-12",29.7274,30.1308,29.2966,29.9462,374300.0],["2018-04-13",30.1171,30.1171,29.4539,29.5564,240500.0],["2018-04-16",29.6727,29.9051,29.3855,29.8436,215200.0],["2018-04-17",29.9667,29.994,29.3377,29.6453,233400.0],["2018-04-18",29.7616,29.8641,29.5017,29.5564,255100.0],["2018-04-19",29.5428,30.0556,29.5428,29.9256,231300.0],["2018-04-20",29.8163,30.2196,29.8026,30.0214,320100.0],["2018-04-23",30.165,30.4795,30.0829,30.3222,278500.0],["2018-04-24",30.3017,30.8145,30.2196,30.5615,285700.0],["2018-04-25",30.5683,30.917,30.2265,30.6162,218500.0],["2018-04-26",30.5,30.5683,28.4967,29.0574,479100.0],["2018-04-27",28.5582,29.0505,28.1344,28.2779,544300.0],["2018-04-30",28.4352,28.4352,27.478,27.4917,662800.0],["2018-05-01",27.3481,28.2232,27.0404,28.1275,547000.0],["2018-05-02",28.0181,28.8796,27.7104,28.148,472000.0],["2018-05-03",28.0113,28.0318,27.6284,27.7173,294500.0],["2018-05-04",27.6284,28.2506,27.56,28.0181,189200.0],["2018-05-07",28.1685,28.3531,27.813,28.1617,225100.0],["2018-05-08",28.203,28.6433,28.0172,28.6158,172000.0],["2018-05-09",28.6915,29.0011,28.4507,28.7741,213900.0],["2018-05-10",28.6915,28.7534,28.5126,28.6433,248300.0],["2018-05-11",28.6571,28.9323,28.6571,28.7809,174500.0],["2018-05-14",28.7947,28.9667,28.664,28.7534,243700.0],["2018-05-15",28.7053,29.2832,28.7053,29.18,290200.0],["2018-05-16",29.235,29.6685,29.0906,29.5171,265300.0],["2018-05-17",29.4483,29.93,29.3107,29.7717,201300.0],["2018-05-18",29.93,29.9988,29.352,29.3658,298700.0],["2018-05-21",29.4139,29.7236,29.4002,29.6203,307400.0],["2018-05-22",29.758,30.157,29.758,29.8956,186700.0],["2018-05-23",29.8818,29.8818,29.5859,29.7717,147600.0],["2018-05-24",29.6891,29.6891,29.0217,29.5722,135200.0],["2018-05-25",29.4208,29.696,29.3864,29.641,149900.0],["2018-05-29",29.4965,29.5997,28.7603,28.9529,325500.0],["2018-05-30",29.18,29.5584,29.1112,29.4621,207600.0],["2018-05-31",29.4552,29.7442,29.2213,29.2557,215500.0],["2018-06-01",29.5722,29.8405,29.4208,29.5997,262700.0],["2018-06-04",29.6479,30.0951,29.524,30.0057,270200.0],["2018-06-05",30.0194,30.102,29.6685,29.9575,178700.0],["2018-06-06",30.0332,30.5699,30.0332,30.5355,169200.0],["2018-06-07",30.6111,30.7763,28.3337,30.4804,140700.0],["2018-06-08",30.4667,30.7006,30.3153,30.5217,198600.0],["2018-06-11",30.5492,30.7212,29.9713,30.157,210800.0],["2018-06-12",30.157,30.2052,29.5515,29.696,225800.0],["2018-06-13",29.8543,30.0401,29.4002,29.6479,200900.0],["2018-06-14",29.7029,29.7167,29.3107,29.6548,167600.0],["2018-06-15",29.6754,29.7167,29.0699,29.3245,1028800.0],["2018-06-18",29.2557,29.5103,28.9805,29.4965,506600.0],["2018-06-19",29.297,29.9644,29.297,29.8336,284100.0],["2018-06-20",29.9437,30.219,29.8474,30.0401,264500.0],["2018-06-21",29.9506,30.1639,29.7029,29.8612,244200.0],["2018-06-22",29.9781,30.0813,29.5859,29.6892,632100.0],["2018-06-25",29.5791,29.7029,29.0217,29.2557,194700.0],["2018-06-26",29.2557,29.2626,28.8773,29.1731,243400.0],["2018-06-27",29.0974,29.1318,28.4232,28.4232,257400.0],["2018-06-28",28.4163,28.5745,28.258,28.4713,241800.0],["2018-06-29",28.6777,29.6272,28.1273,28.1411,379700.0],["2018-07-02",28.0172,28.6089,28.0172,28.602,340500.0],["2018-07-03",28.6708,28.7672,28.4851,28.5539,77300.0],["2018-07-05",28.6296,28.7809,28.3681,28.664,207100.0],["2018-07-06",28.7121,29.0286,28.492,28.8773,160100.0],["2018-07-09",29.0149,29.5171,29.0149,29.3451,187600.0],["2018-07-10",29.3451,29.3451,28.8291,28.9461,269700.0],["2018-07-11",28.8497,29.0699,28.7397,28.8153,301500.0],["2018-07-12",28.8979,28.9805,28.1135,28.2374,541200.0],["2018-07-13",28.1686,28.4025,27.8108,27.8521,555200.0],["2018-07-16",27.9622,28.258,27.914,28.1961,584300.0],["2018-07-17",28.2099,28.5195,28.2099,28.3062,396600.0],["2018-07-18",28.3337,28.7396,28.2993,28.6846,231300.0],["2018-07-19",28.5332,28.891,28.4094,28.8635,314400.0],["2018-07-20",28.7672,29.2419,28.6433,29.0493,217300.0],["2018-07-23",28.9392,29.5171,28.9392,29.3795,196500.0],["2018-07-24",29.3795,29.4621,28.8979,29.1387,212900.0],["2018-07-25",29.0906,29.2763,28.4782,28.5883,181200.0],["2018-07-26",29.352,29.6479,28.4851,28.9185,491500.0],["2018-07-27",28.7809,29.1318,28.1961,28.4232,222800.0],["2018-07-30",28.3681,28.5332,28.0516,28.0723,205600.0],["2018-07-31",28.086,28.2855,27.8521,28.1617,310900.0],["2018-08-01",28.2924,28.664,28.1548,28.5745,328000.0],["2018-08-02",28.4232,28.9874,28.3475,28.891,153700.0],["2018-08-03",28.9323,29.0286,28.3888,28.4094,242000.0],["2018-08-06",28.375,28.664,28.2718,28.6227,146500.0],["2018-08-07",28.6642,29.0658,28.6435,28.8719,122900.0],["2018-08-08",28.865,29.1904,28.6919,29.0797,181700.0],["2018-08-09",29.0727,29.1766,28.7958,28.9966,129300.0],["2018-08-10",28.6988,29.232,28.325,29.0589,152400.0],["2018-08-13",29.0104,29.2527,28.9135,28.9758,144900.0],["2018-08-14",29.0104,29.7443,29.0104,29.5159,199100.0],["2018-08-15",29.3566,29.6266,28.865,28.8858,228200.0],["2018-08-16",29.0173,29.4882,29.0173,29.3843,239700.0],["2018-08-17",29.2943,29.4605,29.1904,29.3981,186600.0],["2018-08-20",29.412,29.5643,29.232,29.4743,206800.0],["2018-08-21",29.5228,30.1944,29.502,30.0005,252100.0],["2018-08-22",29.9105,30.0421,29.6889,29.8205,212200.0],["2018-08-23",29.7997,29.7997,29.4051,29.4535,192400.0],["2018-08-24",29.4743,29.5574,29.2804,29.322,173300.0],["2018-08-27",29.4674,29.5989,29.0866,29.1281,177600.0],["2018-08-28",29.1627,29.1904,28.8442,28.9481,110400.0],["2018-08-29",29.045,29.0866,28.775,28.9412,170900.0],["2018-08-30",28.9066,29.1558,28.7958,28.962,153600.0],["2018-08-31",28.8165,29.3289,28.8027,29.2527,197000.0],["2018-09-04",29.2112,29.412,29.0104,29.1766,180100.0],["2018-09-05",29.1627,29.4743,29.1627,29.232,210200.0],["2018-09-06",29.1904,29.322,28.8858,28.8927,233300.0],["2018-09-07",28.9273,29.0173,28.6019,29.0035,316400.0],["2018-09-10",29.1004,29.1489,28.8373,28.8581,147600.0],["2018-09-11",28.8304,28.9896,28.6781,28.775,192300.0],["2018-09-12",28.7404,28.7404,28.1034,28.4081,340400.0],["2018-09-13",28.4704,28.6988,27.9719,28.0549,173300.0],["2018-09-14",28.1034,28.4911,28.0549,28.318,204900.0],["2018-09-17",28.318,28.3942,27.9857,28.0965,217200.0],["2018-09-18",28.1242,28.138,27.8749,28.0619,243200.0],["2018-09-19",28.0342,28.4911,28.0342,28.2696,262100.0],["2018-09-20",28.3873,28.5881,28.2349,28.3042,366800.0],["2018-09-21",28.2557,28.3319,27.9026,28.0134,1079900.0],["2018-09-24",27.9511,27.9511,27.4387,27.5495,221200.0],["2018-09-25",27.6326,27.6326,27.3072,27.321,239400.0],["2018-09-26",27.3903,27.4734,26.7394,26.8017,372200.0],["2018-09-27",26.774,27.0025,26.5386,26.5594,224200.0],["2018-09-28",26.4833,26.8918,26.4763,26.8433,400300.0],["2018-10-01",26.9264,27.1133,26.3725,26.414,315700.0],["2018-10-02",26.4417,26.5802,26.1648,26.4279,205400.0],["2018-10-03",26.4971,27.231,26.4071,27.1202,221400.0],["2018-10-04",27.0995,27.4595,26.8502,27.0164,164300.0],["2018-10-05",27.1133,27.1618,26.6287,26.7464,187700.0],["2018-10-08",26.7464,27.0856,26.6563,26.9956,205700.0],["2018-10-09",26.8987,27.1272,26.7464,26.774,395500.0],["2018-10-10",26.8225,27.1133,26.324,26.4002,579300.0],["2018-10-11",26.3102,26.5248,26.0263,26.0471,643800.0],["2018-10-12",26.414,26.5179,24.8216,25.4447,474000.0],["2018-10-15",25.4447,26.0401,25.3062,25.7978,285100.0],["2018-10-16",25.9017,26.0609,25.4447,25.7701,309400.0],["2018-10-17",25.6663,26.0332,25.4101,25.7286,310700.0],["2018-10-18",25.6524,25.9155,25.2716,25.3893,357700.0],["2018-10-19",25.1885,25.4309,24.8562,24.8908,317800.0],["2018-10-22",24.967,25.2024,24.0738,24.1638,247600.0],["2018-10-23",23.8245,24.3715,23.783,24.1707,297800.0],["2018-10-24",24.15,24.15,22.9383,22.9729,306500.0],["2018-10-25",22.2736,24.7523,21.7059,24.4061,684100.0],["2018-10-26",24.3854,25.3201,24.1846,25.1054,702600.0],["2018-10-29",25.6039,25.8463,25.2647,25.5347,339300.0],["2018-10-30",25.5624,26.0124,25.3616,25.9778,362500.0],["2018-10-31",26.1717,26.2825,25.6455,25.6801,266700.0],["2018-11-01",25.7286,26.0263,25.6247,25.9155,198600.0],["2018-11-02",26.0678,26.2548,25.7147,25.964,197300.0],["2018-11-05",25.9432,26.2132,25.8255,26.144,239900.0],["2018-11-06",25.997,26.4309,25.8221,26.144,252400.0],["2018-11-07",26.193,26.4029,25.6611,26.081,269100.0],["2018-11-08",25.976,26.4729,25.976,26.4729,166700.0],["2018-11-09",26.8298,26.8788,26.235,26.4099,348500.0],["2018-11-12",26.7878,27.0747,26.4029,26.6618,422100.0],["2018-11-13",26.6688,27.1447,26.6688,26.7668,220300.0],["2018-11-14",26.8858,27.0047,26.004,26.27,206500.0],["2018-11-15",26.123,27.0537,26.018,27.0327,279800.0],["2018-11-16",26.8438,27.2846,26.6968,27.2706,346700.0],["2018-11-19",27.2846,27.5785,26.8018,27.2007,199100.0],["2018-11-20",27.0047,27.3686,26.7178,26.9697,206000.0],["2018-11-21",26.9977,27.5995,26.7038,26.9767,180400.0],["2018-11-23",26.8228,27.4176,26.7108,27.2636,152400.0],["2018-11-26",27.4736,27.8585,27.2636,27.7045,195500.0],["2018-11-27",27.5506,27.8025,27.2916,27.5016,170800.0],["2018-11-28",27.5366,28.3553,27.2916,28.2154,430300.0],["2018-11-29",28.0334,28.1944,27.5926,27.7255,258300.0],["2018-11-30",27.7395,28.5233,27.7395,28.4673,440800.0],["2018-12-03",28.7262,28.7262,28.0614,28.6142,332400.0],["2018-12-04",28.4323,28.4533,26.6828,26.7598,327300.0],["2018-12-06",26.137,27.0047,26.067,26.9557,447700.0],["2018-12-07",27.0467,27.4106,26.5849,26.9138,292300.0],["2018-12-10",26.9208,26.9208,26.123,26.4589,392500.0],["2018-12-11",26.8158,26.8718,26.018,26.242,316500.0],["2018-12-12",26.5429,27.0467,26.3469,26.7318,229500.0],["2018-12-13",26.8228,26.8228,26.172,26.263,329600.0],["2018-12-14",26.095,26.5079,25.7731,25.8361,281100.0],["2018-12-17",25.7171,26.5709,25.3462,25.3882,461300.0],["2018-12-18",25.5492,25.8291,25.0173,25.1083,435400.0],["2018-12-19",25.0313,25.4442,23.9677,24.0306,440800.0],["2018-12-20",23.9327,24.5625,23.4428,23.7437,621400.0],["2018-12-21",23.8067,24.2126,23.5338,24.1356,1790900.0],["2018-12-24",23.9257,24.2126,23.7507,23.8627,273600.0],["2018-12-26",23.9397,24.8004,23.7017,24.7794,425500.0],["2018-12-27",24.4435,24.8634,24.0096,24.8144,341100.0],["2018-12-28",24.8074,25.5492,24.8074,25.2902,411500.0],["2018-12-31",25.3882,25.8781,24.8704,25.3952,399800.0],["2019-01-02",25.0943,25.8571,24.9684,25.7521,269100.0],["2019-01-03",25.6541,26.207,25.4652,25.6821,260200.0],["2019-01-04",25.8921,26.3959,25.7241,26.158,351400.0],["2019-01-07",26.3259,26.4729,25.99,26.3049,276000.0],["2019-01-08",26.3679,26.4939,25.8781,26.4449,550300.0],["2019-01-09",26.3889,26.6198,26.144,26.3609,484300.0],["2019-01-10",26.158,26.242,25.6471,26.046,468600.0],["2019-01-11",25.962,26.228,25.8291,26.067,611000.0],["2019-01-14",25.8711,26.277,25.8361,25.983,373200.0],["2019-01-15",25.983,26.249,25.6122,26.228,297400.0],["2019-01-16",26.3399,26.7318,26.2909,26.5989,679900.0],["2019-01-17",26.5219,26.7738,26.109,26.6269,545500.0],["2019-01-18",26.6198,26.8718,26.221,26.7948,743000.0],["2019-01-22",26.6618,26.8718,26.3539,26.4939,454800.0],["2019-01-23",26.6268,26.9627,26.3049,26.9418,672500.0],["2019-01-24",26.4449,26.5079,25.2273,25.4652,920100.0],["2019-01-25",25.4302,25.7171,24.7094,25.4162,710800.0],["2019-01-28",25.1643,25.5422,24.9823,25.3182,524500.0],["2019-01-29",25.3602,25.8851,25.3183,25.7521,515500.0],["2019-01-30",25.8081,25.8081,25.5072,25.5352,541600.0],["2019-01-31",25.4722,25.7241,25.2413,25.7171,532600.0],["2019-02-01",25.8781,26.2979,25.7171,25.955,339800.0],["2019-02-04",25.9481,26.228,25.8781,26.074,268600.0],["2019-02-05",26.1519,26.2439,25.8051,26.0315,217300.0],["2019-02-06",25.9395,26.258,25.7909,25.9466,182900.0],["2019-02-07",26.0103,26.3217,25.9042,26.0882,234600.0],["2019-02-08",25.9466,26.0386,25.6281,25.7272,216200.0],["2019-02-11",25.7343,25.982,25.6069,25.9537,207000.0],["2019-02-12",26.1306,26.3571,25.9608,26.0528,214300.0],["2019-02-13",26.0315,26.2651,25.798,26.1023,245300.0],["2019-02-14",25.9041,26.0386,25.706,25.8404,288500.0],["2019-02-15",25.9749,26.4067,25.9395,26.3925,275500.0],["2019-02-19",26.2085,26.6898,26.0811,26.5765,277300.0],["2019-02-20",26.5836,27.2206,26.3996,27.2135,365200.0],["2019-02-21",27.2064,27.2064,26.6261,27.1498,273400.0],["2019-02-22",27.1569,27.1852,26.9233,27.1215,205200.0],["2019-02-25",27.2135,27.3338,26.7959,26.8738,241200.0],["2019-02-26",26.895,27.0507,26.6048,26.6119,190100.0],["2019-02-27",26.6048,26.9092,26.5128,26.895,239800.0],["2019-02-28",26.9233,27.0366,26.7889,26.8101,146000.0],["2019-03-01",26.9729,27.0295,26.4704,26.8172,213500.0],["2019-03-04",26.8101,26.9516,26.5553,26.7393,276900.0],["2019-03-05",26.258,26.7464,26.258,26.6615,274100.0],["2019-03-06",26.6473,26.8313,25.8971,25.9395,294500.0],["2019-03-07",25.7838,25.8121,24.9982,25.069,294300.0],["2019-03-08",24.8567,25.2955,24.8567,25.1115,400300.0],["2019-03-11",25.2105,25.4724,25.0407,25.3025,437000.0],["2019-03-12",25.3946,25.5361,25.0265,25.1468,346100.0],["2019-03-13",25.2742,25.4866,25.161,25.1681,404900.0],["2019-03-14",25.1752,25.2742,24.9557,25.1256,478000.0],["2019-03-15",25.0902,25.2742,24.8142,24.885,1142400.0],["2019-03-18",24.6726,24.8708,24.4957,24.8142,584100.0],["2019-03-19",24.9487,24.9487,24.0852,24.0994,470200.0],["2019-03-20",24.0923,24.1701,23.1722,23.2146,585300.0],["2019-03-21",23.1651,23.2996,22.8041,22.8608,585200.0],["2019-03-22",22.698,22.7688,21.693,21.8982,541000.0],["2019-03-25",21.8982,22.153,21.7071,21.9902,287000.0],["2019-03-26",22.0752,22.4715,22.0539,22.4503,415200.0],["2019-03-27",22.3795,22.7546,22.2026,22.6555,311100.0],["2019-03-28",22.6484,23.1156,22.4998,23.0802,343100.0],["2019-03-29",23.1085,23.2783,22.9315,23.1368,595000.0],["2019-04-01",23.2713,24.0215,23.25,23.9578,453400.0],["2019-04-02",23.9649,24.1418,23.8729,23.9649,283500.0],["2019-04-03",24.2267,24.3329,23.9932,24.0923,305800.0],["2019-04-04",24.0994,24.5594,23.9861,24.524,264400.0],["2019-04-05",24.5523,24.8071,24.4532,24.7647,284200.0],["2019-04-08",24.6726,24.7505,24.4391,24.616,310000.0],["2019-04-09",24.4745,24.5169,23.8516,23.8941,243300.0],["2019-04-10",23.9295,24.2126,23.7384,24.2055,306300.0],["2019-04-11",24.3329,24.524,24.248,24.3541,334500.0],["2019-04-12",24.6443,25.0831,24.432,24.9911,392900.0],["2019-04-15",25.0478,25.0902,24.432,24.4674,131200.0],["2019-04-16",24.5311,25.0407,24.4815,25.0336,222200.0],["2019-04-17",25.1256,25.1752,24.7859,25.0336,250700.0],["2019-04-18",24.9345,25.069,24.5382,24.6514,251300.0],["2019-04-22",24.6443,24.7222,24.2197,24.3046,258500.0],["2019-04-23",24.3188,24.7293,24.2197,24.5665,559300.0],["2019-04-24",24.5382,24.8284,24.3471,24.701,266000.0],["2019-04-25",24.7222,25.8192,24.34,25.5149,466000.0],["2019-04-26",25.4724,26.0103,25.2884,25.982,350400.0],["2019-04-29",26.1448,26.7818,26.1236,26.6402,388200.0],["2019-04-30",26.5836,26.895,26.4491,26.5695,284300.0],["2019-05-01",26.5836,26.8172,25.9183,25.9395,573100.0],["2019-05-02",26.0315,26.5128,26.0315,26.2863,256800.0],["2019-05-03",26.3713,26.9658,26.35,26.9233,243700.0],["2019-05-06",26.5411,27.0861,26.4137,26.9304,295700.0],["2019-05-07",26.6441,26.9233,26.6155,26.8016,279100.0],["2019-05-08",26.7372,27.0306,26.4724,26.5511,210200.0],["2019-05-09",26.3149,26.6942,26.1074,26.6227,197100.0],["2019-05-10",26.5225,27.0449,26.3793,27.0234,279800.0],["2019-05-13",26.5797,26.5797,25.5778,25.6136,468000.0],["2019-05-14",25.5993,26.2076,25.5492,25.9857,305000.0],["2019-05-15",25.678,25.7352,25.2987,25.542,324700.0],["2019-05-16",25.7066,25.9428,25.4633,25.8283,229300.0],["2019-05-17",25.5277,25.9786,25.3416,25.3631,334500.0],["2019-05-20",25.2915,25.8498,25.2915,25.6995,181700.0],["2019-05-21",25.771,25.9786,25.6637,25.7209,230000.0],["2019-05-22",25.6995,25.7353,25.3059,25.5492,233800.0],["2019-05-23",25.2772,25.3488,24.6832,24.948,260200.0],["2019-05-24",25.1126,25.3631,25.0411,25.2486,197000.0],["2019-05-28",25.1627,25.2844,24.5401,24.5473,270000.0],["2019-05-29",24.3755,25.0768,24.2324,25.0053,359100.0],["2019-05-30",25.0482,25.1699,24.2252,24.4184,178800.0],["2019-05-31",24.0964,24.1751,23.7171,23.8674,349200.0],["2019-06-03",23.9103,24.4113,23.5453,24.1823,338300.0],["2019-06-04",24.6188,25.0983,24.354,25.0482,240800.0],["2019-06-05",25.0053,25.0482,24.5902,24.7548,164800.0],["2019-06-06",24.6474,24.9623,24.2538,24.6045,206700.0],["2019-06-07",24.49,24.6045,24.3469,24.5616,214400.0],["2019-06-10",24.6761,25.2128,24.583,25.0554,188400.0],["2019-06-11",25.2915,25.3703,25.0411,25.2271,221300.0],["2019-06-12",25.1341,25.2701,24.8836,25.0339,199600.0],["2019-06-13",25.1556,25.3917,24.9766,25.1699,131100.0],["2019-06-14",25.2128,25.3846,24.8693,25.2558,153500.0],["2019-06-17",25.2271,25.3631,24.812,24.8478,221700.0],["2019-06-18",24.8693,25.542,24.7405,25.4561,147700.0],["2019-06-19",25.3345,25.7782,25.1556,25.2057,193900.0],["2019-06-20",25.3058,25.6708,25.0124,25.5277,220100.0],["2019-06-21",25.406,25.5921,25.2629,25.3202,471400.0],["2019-06-24",25.2486,25.5492,25.1198,25.1269,212800.0],["2019-06-25",25.0768,25.1842,24.6904,25.0554,308100.0],["2019-06-26",25.22,25.585,24.8693,24.8764,270600.0],["2019-06-27",24.8478,25.4561,24.8478,25.4347,230900.0],["2019-06-28",25.7138,26.3149,25.4991,25.8927,711400.0],["2019-07-01",26.1217,26.2863,25.9643,26.0859,215700.0],["2019-07-02",26.0287,26.2505,25.449,25.6351,263200.0],["2019-07-03",25.7782,25.8927,25.5707,25.8569,105600.0],["2019-07-05",26.0144,26.3793,25.9499,26.2648,94300.0],["2019-07-08",26.0573,26.2577,25.7424,25.8498,173900.0],["2019-07-09",25.6494,26.0859,25.6494,26.043,150000.0],["2019-07-10",25.9285,26.136,25.5492,25.5993,93000.0],["2019-07-11",25.5921,25.9356,25.3273,25.907,215100.0],["2019-07-12",25.9714,26.2219,25.8283,26.0358,262800.0],["2019-07-15",26.043,26.043,25.2486,25.3058,132500.0],["2019-07-16",25.3416,25.6208,25.3059,25.4991,99500.0],["2019-07-17",25.3273,25.4132,25.1198,25.1627,140200.0],["2019-07-18",25.1842,25.5062,25.1126,25.3345,142300.0],["2019-07-19",25.1699,25.6995,25.1699,25.4919,224100.0],["2019-07-22",25.3846,25.5993,25.0196,25.1627,172600.0],["2019-07-23",25.2629,25.4561,25.1126,25.4418,140400.0],["2019-07-24",25.4418,26.4438,25.3846,26.3364,368800.0],["2019-07-25",26.272,26.7515,25.8927,26.5082,408400.0],["2019-07-26",26.6513,26.9018,26.3793,26.7229,273300.0],["2019-07-29",26.7014,26.8159,26.1432,26.4939,193000.0],["2019-07-30",26.2935,27.0163,26.2935,26.9161,236900.0],["2019-07-31",26.9089,27.3598,26.7443,26.9877,357500.0],["2019-08-01",26.9089,27.2381,25.8498,25.9285,310300.0],["2019-08-02",25.8354,25.9571,25.3703,25.5277,158400.0],["2019-08-05",24.9981,25.1269,24.218,24.6618,296000.0],["2019-08-06",24.8133,25.174,24.3154,24.7556,241700.0],["2019-08-07",24.2577,24.6545,24.0196,24.6401,214400.0],["2019-08-08",24.8638,25.441,24.669,25.239,374500.0],["2019-08-09",25.2751,25.4266,25.1452,25.2462,281800.0],["2019-08-12",25.0081,25.1668,24.8782,24.8926,123700.0],["2019-08-13",24.871,25.4338,24.8061,25.0442,290400.0],["2019-08-14",24.4525,24.6762,24.135,24.3443,226600.0],["2019-08-15",24.4669,24.669,24.2216,24.301,173100.0],["2019-08-16",24.4669,24.972,24.4669,24.8494,266600.0],["2019-08-19",25.2534,25.2967,24.9287,25.174,204100.0],["2019-08-20",24.8493,25.1091,24.7628,24.8566,266600.0],["2019-08-21",25.0153,25.2245,24.8782,25.174,202500.0],["2019-08-22",25.3761,25.5997,25.0658,25.1885,205500.0],["2019-08-23",25.0875,25.3761,24.3299,24.4381,329000.0],["2019-08-26",24.6473,24.7267,24.4453,24.6329,291500.0],["2019-08-27",24.8061,24.9071,23.8681,23.8753,253600.0],["2019-08-28",23.8176,24.3587,23.8031,24.1928,352200.0],["2019-08-29",24.4742,24.8999,24.3731,24.6329,353500.0],["2019-08-30",24.8277,25.0081,24.4453,24.8999,261200.0],["2019-09-03",24.6257,24.7267,24.1206,24.5463,343900.0],["2019-09-04",24.871,24.871,24.4525,24.6906,177400.0],["2019-09-05",25.0586,25.6647,25.0586,25.2029,284000.0],["2019-09-06",25.2462,25.3328,24.9504,24.9792,187600.0],["2019-09-09",25.1235,25.8956,25.1235,25.6575,285700.0],["2019-09-10",25.7873,26.3646,25.7513,26.2996,325300.0],["2019-09-11",26.4728,26.7037,25.9749,26.6099,350900.0],["2019-09-12",26.4511,27.0067,26.1337,26.9129,316600.0],["2019-09-13",27.2737,27.4541,26.8985,27.0789,303800.0],["2019-09-16",26.7397,27.2953,26.6459,27.0356,281000.0],["2019-09-17",26.9995,26.9995,26.5161,26.8408,190000.0],["2019-09-18",26.8119,26.949,26.5161,26.7325,330600.0],["2019-09-19",26.783,27.1294,26.4872,26.5449,298000.0],["2019-09-20",26.6171,26.9273,26.3646,26.7686,1162900.0],["2019-09-23",26.7614,26.9779,26.4584,26.7253,278200.0],["2019-09-24",26.7903,26.7903,26.2635,26.4223,355400.0],["2019-09-25",26.5522,27.1077,26.5522,27.0789,444300.0],["2019-09-26",26.9418,26.9418,26.5305,26.5882,208700.0],["2019-09-27",26.8696,27.1582,26.6243,26.7686,243600.0],["2019-09-30",26.8552,26.8768,26.6027,26.6243,240500.0],["2019-10-01",26.7181,26.8841,25.8451,26.0038,346900.0],["2019-10-02",25.8234,25.8451,25.4627,25.7296,260700.0],["2019-10-03",25.7224,25.8739,25.2967,25.6791,215000.0],["2019-10-04",25.7585,26.0254,25.4771,25.9966,167200.0],["2019-10-07",25.9677,26.213,25.8667,26.0327,181600.0],["2019-10-08",25.708,25.7729,25.3472,25.3833,214100.0],["2019-10-09",25.7152,25.744,25.3688,25.5709,151500.0],["2019-10-10",25.607,25.9316,25.5348,25.5492,178700.0],["2019-10-11",26.0543,26.4367,26.011,26.0399,291700.0],["2019-10-14",26.0327,26.1264,25.8451,26.0976,105000.0],["2019-10-15",26.2058,26.5666,26.1337,26.2419,248000.0],["2019-10-16",26.2563,26.6243,26.2563,26.5449,224700.0],["2019-10-17",26.6748,26.7758,26.3501,26.7181,249700.0],["2019-10-18",26.6027,27.0211,26.6027,26.949,225000.0],["2019-10-21",27.2015,27.5767,27.2015,27.3386,273500.0],["2019-10-22",27.2809,27.5695,27.1149,27.4396,240000.0],["2019-10-23",27.3819,27.5046,27.1727,27.3963,276800.0],["2019-10-24",27.7787,27.887,27.1582,27.3458,207700.0],["2019-10-25",27.3819,28.0313,27.3819,27.887,374400.0],["2019-10-28",27.8942,28.4281,27.7066,28.3704,379100.0],["2019-10-29",28.2117,28.9043,28.1612,28.861,373200.0],["2019-10-30",28.825,29.0919,28.4931,28.9981,312200.0],["2019-10-31",28.7384,28.76,28.0169,28.356,228600.0],["2019-11-01",28.5652,28.8466,28.4714,28.8322,329800.0],["2019-11-04",29.1857,29.2218,28.9115,29.1496,377100.0],["2019-11-05",29.1424,29.4839,28.9607,29.2732,306900.0],["2019-11-06",29.1932,29.3604,29.0334,29.2223,199900.0],["2019-11-07",29.433,29.6946,29.295,29.4548,215200.0],["2019-11-08",29.3894,29.6655,29.3386,29.5783,190300.0],["2019-11-11",29.433,29.5275,29.2296,29.4911,135000.0],["2019-11-12",29.4548,29.6364,29.324,29.4984,206800.0],["2019-11-13",29.2223,29.3313,28.9753,29.077,168600.0],["2019-11-14",29.0334,29.1133,28.7137,28.9898,202100.0],["2019-11-15",29.1642,29.1642,28.6992,28.8082,274800.0],["2019-11-18",28.7718,28.9317,28.5175,28.9172,191900.0],["2019-11-19",29.0189,29.1642,28.0889,28.9825,214300.0],["2019-11-20",28.859,29.0043,28.5393,28.6628,259500.0],["2019-11-21",28.859,29.106,28.4013,28.5248,175900.0],["2019-11-22",28.641,28.7355,28.4449,28.4885,128100.0],["2019-11-25",28.4957,28.9462,28.4231,28.7355,334000.0],["2019-11-26",28.721,28.8518,28.4521,28.4885,240600.0],["2019-11-27",28.5539,28.7428,28.4086,28.6047,162900.0],["2019-11-29",28.5321,28.6483,28.365,28.394,71000.0],["2019-12-02",28.5393,28.6701,28.0525,28.1179,234000.0],["2019-12-03",27.7764,27.8418,27.5076,27.7764,178200.0],["2019-12-04",27.9218,28.2632,27.8564,27.9799,266000.0],["2019-12-05",28.1688,28.2705,27.9654,28.0235,204400.0],["2019-12-06",28.3504,28.6992,28.3141,28.3359,229100.0],["2019-12-09",28.1906,28.394,28.1034,28.2196,243800.0],["2019-12-10",28.2487,28.3504,28.1761,28.2923,139600.0],["2019-12-11",28.3577,28.503,28.1543,28.4158,260700.0],["2019-12-12",28.5393,29.3022,28.4812,29.186,242000.0],["2019-12-13",29.0552,29.295,28.7282,28.9244,164200.0],["2019-12-16",29.2514,29.5129,29.2514,29.4039,291700.0],["2019-12-17",29.3821,29.7672,29.3821,29.7091,243000.0],["2019-12-18",29.7672,29.9925,29.6146,29.6946,608800.0],["2019-12-19",29.7309,29.8617,29.5347,29.8471,391200.0],["2019-12-20",29.789,30.0796,29.4621,29.9925,1427500.0],["2019-12-23",30.0506,30.0506,29.6873,29.8762,365200.0],["2019-12-24",29.8617,29.9343,29.6873,29.8544,163400.0],["2019-12-26",29.8689,29.9634,29.7309,29.8471,105800.0],["2019-12-27",29.8181,29.9634,29.5057,29.6728,181500.0],["2019-12-30",29.8108,29.8181,29.5856,29.68,153300.0],["2019-12-31",29.68,29.7963,29.5493,29.5638,253500.0],["2020-01-02",29.6655,29.6655,29.295,29.5347,232100.0],["2020-01-03",29.0988,29.5129,28.9535,29.4185,326900.0],["2020-01-06",29.1061,29.1642,28.8953,29.0625,227100.0],["2020-01-07",29.1496,29.2804,28.7355,28.7646,167400.0],["2020-01-08",28.83,28.9825,28.6846,28.6992,275700.0],["2020-01-09",28.8372,28.8372,28.4231,28.4739,244200.0],["2020-01-10",28.3504,28.4885,28.1906,28.4449,305100.0],["2020-01-13",28.4594,28.7864,28.3359,28.7791,279000.0],["2020-01-14",28.7064,28.9389,28.5902,28.8082,215900.0],["2020-01-15",28.6629,28.7573,28.4013,28.5321,230900.0],["2020-01-16",28.7355,29.0116,28.7064,28.9535,254300.0],["2020-01-17",29.215,29.215,28.8881,29.0043,184500.0],["2020-01-21",28.7864,28.859,28.2996,28.3286,236800.0],["2020-01-22",28.4667,28.4739,28.1833,28.285,330300.0],["2020-01-23",28.3359,29.1351,28.1761,29.0625,558300.0],["2020-01-24",29.1496,29.3894,28.6556,29.1351,388900.0],["2020-01-27",28.5539,29.1642,28.3722,28.968,259800.0],["2020-01-28",29.2441,29.2441,28.8445,28.8663,237200.0],["2020-01-29",28.9535,29.0625,28.5975,28.612,199500.0],["2020-01-30",28.3868,28.8881,28.3722,28.859,227700.0],["2020-01-31",28.6265,28.7064,28.0598,28.1179,248200.0],["2020-02-03",28.3214,28.721,28.2196,28.7137,358800.0],["2020-02-04",29.1405,29.3318,29.0301,29.1405,160400.0],["2020-02-05",29.4349,29.7734,29.2435,29.6851,168300.0],["2020-02-06",29.8985,29.9721,29.4422,29.4864,147500.0],["2020-02-07",29.3024,29.3907,28.802,28.8756,143600.0],["2020-02-10",28.8241,29.1111,28.6916,29.1111,240700.0],["2020-02-11",29.2509,29.4937,29.1184,29.1847,275700.0],["2020-02-12",29.4569,29.5011,28.9786,29.1332,181200.0],["2020-02-13",29.0154,29.4937,28.9786,29.3907,176600.0],["2020-02-14",29.4128,29.4128,28.8903,29.0596,237000.0],["2020-02-18",28.802,28.9713,28.412,28.6033,210300.0],["2020-02-19",28.7726,28.8683,28.6548,28.7726,167900.0],["2020-02-20",28.6769,29.0449,28.6696,28.9198,218100.0],["2020-02-21",28.8388,28.8756,28.4635,28.4709,290700.0],["2020-02-24",27.6688,27.8233,27.242,27.5805,237200.0],["2020-02-25",27.5363,27.5437,26.4325,26.4472,419100.0],["2020-02-26",26.6753,26.8446,26.0204,26.0646,476900.0],["2020-02-27",25.5274,26.278,25.2551,25.2772,396200.0],["2020-02-28",24.4383,24.946,24.0041,24.4309,568600.0],["2020-03-02",24.4677,25.7113,24.3426,25.6745,388000.0],["2020-03-03",25.6157,25.91,24.7989,25.0123,507900.0],["2020-03-04",25.2919,25.5421,24.6958,25.4538,490800.0],["2020-03-05",24.6664,24.9976,23.1358,23.7466,778500.0],["2020-03-06",22.6648,23.8202,22.628,23.4228,666900.0],["2020-03-09",21.4507,22.0761,20.391,20.4278,444200.0],["2020-03-10",21.274,22.0614,20.6633,21.9584,500200.0],["2020-03-11",21.4286,21.7009,20.2953,20.5235,644500.0],["2020-03-12",18.9266,20.8178,18.3968,19.5521,701900.0],["2020-03-13",20.7957,21.355,19.5963,20.8914,777100.0],["2020-03-16",18.4041,19.6625,18.2202,18.7353,802000.0],["2020-03-17",19.0885,21.539,18.6764,21.3771,997700.0],["2020-03-18",20.0083,21.5831,19.3829,20.2512,933700.0],["2020-03-19",19.8759,21.1122,17.3298,20.4793,1053700.0],["2020-03-20",20.1923,20.7884,17.889,18.154,1157300.0],["2020-03-23",17.9258,18.8162,16.1009,16.2554,744100.0],["2020-03-24",16.925,17.9185,16.7116,17.889,594500.0],["2020-03-25",17.9921,18.3306,16.8735,16.9618,838000.0],["2020-03-26",17.212,19.4564,16.8441,19.3019,562800.0],["2020-03-27",18.3526,19.3387,17.9994,18.6691,400000.0],["2020-03-30",18.6396,19.6551,18.3011,19.611,366900.0],["2020-03-31",19.4859,19.8317,18.8825,19.7214,543500.0],["2020-04-01",19.3755,19.3755,18.6102,19.0149,500800.0],["2020-04-02",18.8457,19.9789,18.8457,19.7949,446500.0],["2020-04-03",19.5742,19.8685,17.1384,17.5211,750800.0],["2020-04-06",18.5292,18.9045,17.7124,18.4409,579100.0],["2020-04-07",19.3755,19.817,17.8964,18.2717,785600.0],["2020-04-08",18.8089,19.5521,18.0289,19.2357,541700.0],["2020-04-09",19.7214,20.8178,19.5815,20.678,552600.0],["2020-04-13",20.8914,20.8914,19.1842,19.3902,390500.0],["2020-04-14",19.8832,20.0083,18.8825,19.3755,453100.0],["2020-04-15",18.4704,18.7868,18.1245,18.2202,397200.0],["2020-04-16",18.154,18.4557,16.903,17.3739,488300.0],["2020-04-17",17.7566,18.6764,17.7566,18.5072,326500.0],["2020-04-20",17.9921,18.8751,17.6683,18.4777,337800.0],["2020-04-21",17.8154,18.3526,17.5653,18.2349,268900.0],["2020-04-22",18.7574,18.7647,17.7639,18.0509,278600.0],["2020-04-23",18.1466,18.6617,18.0656,18.3232,247900.0],["2020-04-24",18.4189,18.7132,18.1613,18.3674,286600.0],["2020-04-27",18.6764,19.9127,18.6249,19.508,487300.0],["2020-04-28",20.1114,20.4204,19.6919,19.8612,403500.0],["2020-04-29",20.6706,21.4507,20.2733,20.9208,552700.0],["2020-04-30",19.9348,20.3763,18.8898,19.8612,555800.0],["2020-05-01",19.1621,19.4638,17.4475,17.889,647300.0],["2020-05-04",17.6094,17.8743,17.1679,17.7713,376100.0],["2020-05-05",18.1466,18.1613,16.7779,16.9471,385900.0],["2020-05-06",17.0575,17.4843,16.5645,16.6307,363700.0],["2020-05-07",16.7852,17.1605,16.6822,16.9398,614800.0],["2020-05-08",17.4917,17.8743,17.2341,17.7713,423100.0],["2020-05-11",17.5358,17.6241,16.6675,16.7705,539000.0],["2020-05-12",16.7926,17.006,15.7477,15.7624,392400.0],["2020-05-13",15.6505,15.7698,14.6365,15.1584,410600.0],["2020-05-14",14.8825,15.576,14.2488,15.3896,653500.0],["2020-05-15",15.1361,15.5387,15.0093,15.3225,486400.0],["2020-05-18",15.9935,17.0225,15.9935,16.8211,385600.0],["2020-05-19",16.6198,16.8883,15.9339,15.9488,316400.0],["2020-05-20",16.3663,17.0374,16.2843,16.9926,414200.0],["2020-05-21",16.8883,17.3804,16.8883,17.0896,325500.0],["2020-05-22",17.179,17.3356,16.6124,16.769,239600.0],["2020-05-26",17.5742,18.3571,16.8211,18.0962,446600.0],["2020-05-27",18.7448,19.8409,18.4093,19.7663,447700.0],["2020-05-28",20.333,20.333,18.5808,18.7747,484200.0],["2020-05-29",18.3646,18.469,17.7979,18.1633,395200.0],["2020-06-01",18.372,18.8119,17.6488,18.3646,459000.0],["2020-06-02",18.5808,18.7448,17.947,18.1483,207200.0],["2020-06-03",18.7374,19.9229,18.7374,19.5874,446900.0],["2020-06-04",19.4905,20.0273,19.2071,19.7887,451500.0],["2020-06-05",20.8997,22.2642,20.7058,21.9137,563800.0],["2020-06-08",22.5028,23.0172,22.2791,22.9725,698400.0],["2020-06-09",22.1374,23.3453,22.0927,22.6146,798200.0],["2020-06-10",22.4207,22.8532,21.3918,21.4216,583000.0],["2020-06-11",20.1391,20.2659,19.0282,19.3861,512000.0],["2020-06-12",20.3777,20.4299,19.1848,19.8707,494900.0],["2020-06-15",18.9909,20.333,18.7896,20.1764,480100.0],["2020-06-16",21.0935,21.8093,20.4449,21.6304,657300.0],["2020-06-17",21.7199,21.7422,20.5492,20.8177,580100.0],["2020-06-18",20.5343,21.7497,20.5343,21.2799,510500.0],["2020-06-19",21.608,21.608,20.2063,20.7804,946500.0],["2020-06-22",20.6685,21.0488,20.3181,20.8699,303100.0],["2020-06-23",21.3098,21.4962,20.5418,20.6387,470500.0],["2020-06-24",20.251,20.251,19.3712,19.5799,379500.0],["2020-06-25",19.5277,20.5791,19.401,20.5492,355600.0],["2020-06-26",20.1392,20.2585,19.483,19.6545,968700.0],["2020-06-29",19.8633,20.8922,19.8633,20.6536,315300.0],["2020-06-30",20.4449,21.3321,20.4449,21.1383,347000.0],["2020-07-01",21.2128,21.3098,19.8484,19.9304,400900.0],["2020-07-02",20.594,21.019,19.8782,19.9677,223200.0],["2020-07-06",20.5492,20.922,19.5501,20.2659,481200.0],["2020-07-07",20.0124,20.1093,19.6172,19.7514,427700.0],["2020-07-08",19.6843,20.0049,19.1027,19.6321,381000.0],["2020-07-09",19.5501,19.7514,18.9238,19.1624,392300.0],["2020-07-10",19.14,20.072,19.14,20.0497,282400.0],["2020-07-13",20.4001,21.0786,19.9826,20.6984,491100.0],["2020-07-14",20.497,21.1905,20.1093,20.5269,374000.0],["2020-07-15",20.9593,21.8019,20.84,21.5484,382300.0],["2020-07-16",21.2501,22.0256,20.9668,21.6155,303100.0],["2020-07-17",21.5409,21.8914,21.2949,21.3471,401600.0],["2020-07-20",21.101,21.4589,20.9966,21.0712,448900.0],["2020-07-21",21.3992,22.6743,21.3992,22.6593,455000.0],["2020-07-22",22.4133,22.637,21.9734,22.2567,383400.0],["2020-07-23",22.3313,23.2558,22.1821,23.0172,523100.0],["2020-07-24",22.9352,23.1365,22.2791,22.3462,368600.0],["2020-07-27",22.3014,22.3014,21.2278,21.4514,257400.0],["2020-07-28",21.2054,21.9212,21.2054,21.2874,194800.0],["2020-07-29",21.2128,21.9361,21.0488,21.9137,251600.0],["2020-07-30",21.3471,21.7646,21.1159,21.6528,225900.0],["2020-07-31",21.5931,21.6378,20.8251,21.5707,477500.0],["2020-08-03",21.7273,21.7646,21.3321,21.6155,281700.0],["2020-08-04",21.5101,21.5778,21.1336,21.5778,268800.0],["2020-08-05",21.8564,22.2855,21.495,22.1726,362300.0],["2020-08-06",22.0145,22.0747,20.8701,21.7736,219500.0],["2020-08-07",21.6531,22.7373,21.3821,22.7147,266800.0],["2020-08-10",22.8352,23.6031,22.6243,23.2944,326200.0],["2020-08-11",23.7687,24.2205,23.2116,23.3697,342500.0],["2020-08-12",23.8365,23.8741,22.8276,23.2267,217300.0],["2020-08-13",23.1137,23.2794,22.5114,22.6093,194000.0],["2020-08-14",22.3533,22.9029,22.2479,22.8201,414000.0],["2020-08-17",22.6695,22.8879,22.4361,22.6996,227300.0],["2020-08-18",22.6243,22.6243,21.7134,21.8112,321900.0],["2020-08-19",21.894,22.1877,21.5628,21.7585,408900.0],["2020-08-20",21.4498,21.7435,21.0282,21.0809,552900.0],["2020-08-21",21.0734,21.3068,20.8174,20.9454,1121000.0],["2020-08-24",21.0809,22.0145,20.8852,21.9844,350200.0],["2020-08-25",22.1726,22.2931,21.8263,21.9919,201200.0],["2020-08-26",21.9467,21.9693,21.3218,21.3294,217800.0],["2020-08-27",21.2767,21.6832,21.0659,21.352,410500.0],["2020-08-28",21.623,21.623,21.0282,21.2164,187500.0],["2020-08-31",21.0659,21.4498,20.9002,21.0132,417500.0],["2020-09-01",20.8023,20.9454,20.5313,20.7647,241500.0],["2020-09-02",20.7195,20.9755,20.3356,20.5163,374100.0],["2020-09-03",20.7346,21.4197,20.5238,20.6819,386900.0],["2020-09-04",21.1863,21.4197,20.6518,20.983,268400.0],["2020-09-08",20.6668,20.6668,19.7709,19.8914,267100.0],["2020-09-09",20.5162,20.6668,19.3643,19.4923,290100.0],["2020-09-10",19.4923,19.5526,19.2966,19.3192,280000.0],["2020-09-11",19.2439,19.402,19.0105,19.2138,212200.0],["2020-09-14",19.2514,19.5827,19.0406,19.4246,271000.0],["2020-09-15",19.5074,19.5977,19.2213,19.4773,368900.0],["2020-09-16",19.402,19.9365,19.2213,19.6128,437400.0],["2020-09-17",19.2288,19.6203,19.1234,19.1761,331000.0],["2020-09-18",19.2514,19.289,18.747,19.1987,1167000.0],["2020-09-21",18.7168,19.7031,17.8736,18.0995,452700.0],["2020-09-22",18.1522,18.2726,17.5273,17.8058,331400.0],["2020-09-23",17.851,18.4533,17.3692,17.3993,307200.0],["2020-09-24",17.5122,17.7833,17.0379,17.3541,322400.0],["2020-09-25",17.2035,17.4821,17.0304,17.3842,237000.0],["2020-09-28",17.6929,18.0769,17.3692,17.8887,253200.0],["2020-09-29",17.8435,17.851,17.4445,17.7682,200300.0],["2020-09-30",17.8586,18.2651,17.8134,17.9564,336200.0],["2020-10-01",17.8811,18.1371,17.6026,18.1371,296700.0],["2020-10-02",17.836,18.8072,17.6703,18.634,216400.0],["2020-10-05",18.8147,19.146,18.6491,19.0858,244500.0],["2020-10-06",19.3116,19.9215,19.1761,19.2138,329700.0],["2020-10-07",19.402,19.9064,19.289,19.6053,426100.0],["2020-10-08",19.8763,20.0645,19.6278,19.9441,205700.0],["2020-10-09",20.0193,20.2452,19.6053,19.6429,271700.0],["2020-10-12",19.6053,20.1473,19.5827,20.0193,302000.0],["2020-10-13",19.8688,19.8763,18.7018,19.2589,239200.0],["2020-10-14",19.3041,19.53,19.1083,19.1385,210400.0],["2020-10-15",18.9051,19.7031,18.7545,19.6655,219500.0],["2020-10-16",19.6128,20.0495,19.1385,19.7408,221000.0],["2020-10-19",19.8085,20.0193,19.4396,19.4848,234800.0],["2020-10-20",19.7634,20.1172,19.658,19.8085,175600.0],["2020-10-21",19.7558,20.057,19.6429,19.8537,180200.0],["2020-10-22",20.0043,20.8249,19.7784,20.7798,205100.0],["2020-10-23",20.9454,21.2993,20.7195,21.2014,249800.0],["2020-10-26",20.9228,20.9303,20.6593,20.8099,226500.0],["2020-10-27",20.6744,20.8174,19.9817,20.0269,244300.0],["2020-10-28",19.5375,19.8612,18.875,19.402,277900.0],["2020-10-29",19.4547,20.8927,19.1234,20.7195,393000.0],["2020-10-30",20.5991,21.5101,20.5991,21.3896,558700.0],["2020-11-02",21.7585,22.3985,21.4875,22.3759,447500.0],["2020-11-03",22.8879,23.3095,22.5867,23.0911,365700.0],["2020-11-04",22.5114,22.8879,21.2691,21.3219,301700.0],["2020-11-05",21.2315,21.879,21.1939,21.3143,397100.0],["2020-11-06",21.6004,21.7058,20.7346,20.84,237900.0],["2020-11-09",23.2663,26.0044,22.0569,25.2438,417400.0],["2020-11-10",24.8559,26.879,24.8559,26.4151,506500.0],["2020-11-11",26.4531,26.7954,24.8102,25.1221,226400.0],["2020-11-12",24.6201,25.3427,24.2322,24.5897,404100.0],["2020-11-13",24.8331,25.3122,23.7302,25.1145,236200.0],["2020-11-16",26.2173,26.803,25.7306,26.803,311600.0],["2020-11-17",26.4075,27.0616,25.9663,26.9323,393000.0],["2020-11-18",27.2441,27.2898,25.9207,25.9587,265500.0],["2020-11-19",26.05,26.05,25.2134,25.5708,177500.0],["2020-11-20",25.0764,25.5708,24.8863,25.3959,405400.0],["2020-11-23",25.7686,25.9131,24.719,25.335,415500.0],["2020-11-24",25.9055,26.9551,25.7686,26.7878,677400.0],["2020-11-25",26.3466,27.381,25.7914,26.1108,281600.0],["2020-11-27",26.1641,26.4911,25.1601,25.548,110400.0],["2020-11-30",25.2514,25.7229,23.9204,24.0421,384500.0],["2020-12-01",24.5745,25.1905,24.544,24.9776,365100.0],["2020-12-02",24.9548,25.4339,23.8899,25.3426,222300.0],["2020-12-03",25.4491,25.9283,25.0612,25.7306,489500.0],["2020-12-04",26.2325,26.4835,25.8599,26.3999,183600.0],["2020-12-07",26.1413,26.7117,25.8598,26.5444,228300.0],["2020-12-08",26.1032,26.803,26.1032,26.339,353300.0],["2020-12-09",26.5976,26.879,25.9055,26.0728,291700.0],["2020-12-10",25.7077,26.0196,25.6241,25.9663,322400.0],["2020-12-11",25.5328,26.0804,25.3959,25.5632,277500.0],["2020-12-14",25.9663,25.9663,25.259,25.472,439700.0],["2020-12-15",25.7534,26.2097,25.4415,26.0956,307200.0],["2020-12-16",26.012,26.2554,25.8598,26.1337,328300.0],["2020-12-17",25.6925,26.3999,25.6241,26.1261,356700.0],["2020-12-18",26.1717,26.6128,26.0044,26.1489,1131100.0],["2020-12-21",26.2706,26.4303,25.4643,25.9055,272300.0],["2020-12-22",25.9435,25.9435,25.3579,25.3579,274000.0],["2020-12-23",25.6925,26.3999,25.6621,26.339,185700.0],["2020-12-24",26.5596,26.5596,25.9815,26.3999,62700.0],["2020-12-28",26.5139,27.0692,25.5024,26.8258,335400.0],["2020-12-29",26.8866,27.343,26.1337,26.2097,244000.0],["2020-12-30",26.1945,26.9171,26.1945,26.803,308100.0],["2020-12-31",26.7726,27.3734,26.514,27.305,310300.0],["2021-01-04",27.381,27.7689,26.339,26.7421,534500.0],["2021-01-05",26.7269,27.8298,26.7269,27.5712,406500.0],["2021-01-06",28.172,30.8265,28.172,30.1876,1047800.0],["2021-01-07",30.8417,30.8417,30.3093,30.545,625800.0],["2021-01-08",30.7656,30.7656,29.6095,30.4614,579300.0],["2021-01-11",30.2256,31.298,28.7653,31.1383,311400.0],["2021-01-12",31.26,32.2259,31.0014,31.8761,250700.0],["2021-01-13",31.7468,31.8685,31.1839,31.4729,313600.0],["2021-01-14",31.6251,32.6823,31.6251,32.3172,378000.0],["2021-01-15",31.7315,32.2868,31.5338,31.8532,421400.0],["2021-01-19",31.8913,32.302,31.3437,31.9369,350600.0],["2021-01-20",31.9217,32.1955,31.2752,31.8152,345000.0],["2021-01-21",31.8989,32.1042,30.9558,31.26,234700.0],["2021-01-22",30.7276,32.0586,30.7276,31.9445,412500.0],["2021-01-25",31.3284,31.9293,31.0775,31.8609,287000.0],["2021-01-26",32.2411,32.2411,31.4273,31.587,244600.0],["2021-01-27",30.682,31.4197,30.005,30.7048,424000.0],["2021-01-28",31.9521,31.9521,30.4234,31.0242,612600.0],["2021-01-29",29.929,30.7428,29.0239,29.2977,466000.0],["2021-02-01",29.3814,30.4081,29.0695,30.2104,416100.0],["2021-02-02",30.7504,30.796,29.9062,30.6743,183400.0],["2021-02-03",30.4538,30.5527,29.9822,30.3321,269600.0],["2021-02-04",30.4233,31.6935,30.3549,31.4045,254600.0],["2021-02-05",31.8152,31.9369,30.9938,31.6099,185700.0],["2021-02-08",31.7772,32.8496,31.5186,32.7431,308400.0],["2021-02-09",32.345,33.1336,32.2072,32.7814,341900.0],["2021-02-10",32.9958,33.325,32.5288,32.59,271900.0],["2021-02-11",32.2838,33.08,31.9316,32.6666,307500.0],["2021-02-12",32.4599,33.1489,32.2761,32.9881,321000.0],["2021-02-16",33.1029,33.6771,32.9805,33.325,230800.0],["2021-02-17",33.2714,33.547,33.1106,33.3786,236200.0],["2021-02-18",33.3709,33.4628,32.9651,33.1948,300400.0],["2021-02-19",33.501,34.0905,33.501,34.0063,232300.0],["2021-02-22",34.1441,35.346,33.7001,35.1623,230200.0],["2021-02-23",35.2389,36.2571,34.9939,35.614,381400.0],["2021-02-24",35.9432,37.1298,35.813,36.8619,326900.0],["2021-02-25",36.992,38.0638,35.2006,35.2695,493700.0],["2021-02-26",34.9786,35.2159,33.9068,33.9068,470700.0],["2021-03-01",34.8561,34.9633,34.0599,34.5728,543900.0],["2021-03-02",34.7259,34.9097,34.1977,34.3432,419400.0],["2021-03-03",34.5728,35.8284,34.0369,34.948,603800.0],["2021-03-04",35.1087,35.813,34.2513,34.902,367400.0],["2021-03-05",35.591,36.4331,35.0092,36.2035,300000.0],["2021-03-08",36.9155,38.1633,36.28,37.5432,355100.0],["2021-03-09",37.1987,37.3212,35.8896,36.0733,502900.0],["2021-03-10",36.2111,37.4896,35.9891,37.3748,468000.0],["2021-03-11",37.1604,37.8648,37.1222,37.8035,272700.0],["2021-03-12",38.1327,38.7987,38.0026,38.6227,381000.0],["2021-03-15",38.2016,38.4389,36.8006,37.26,298100.0],["2021-03-16",36.969,37.1911,36.4025,36.969,226700.0],["2021-03-17",37.3978,37.681,36.4867,36.8159,248900.0],["2021-03-18",37.436,38.4006,36.5327,36.6934,363700.0],["2021-03-19",35.4303,36.5709,35.369,36.3796,1249200.0],["2021-03-22",36.058,36.3183,34.8791,34.9403,313100.0],["2021-03-23",34.1671,35.0015,29.6043,34.1058,248400.0],["2021-03-24",34.0905,35.4149,33.2025,33.2254,430800.0],["2021-03-25",33.08,33.769,32.6895,33.5317,537100.0],["2021-03-26",33.8991,34.6417,33.6235,34.5346,374600.0],["2021-03-29",33.6771,34.4733,33.1183,33.1795,399000.0],["2021-03-30",33.6771,34.2896,33.5163,33.7077,394200.0],["2021-03-31",33.2867,33.8302,32.8503,32.9881,389400.0],["2021-04-01",32.812,33.3403,32.6589,33.0417,228400.0],["2021-04-05",33.547,33.9221,32.8273,33.2637,278400.0],["2021-04-06",33.2714,33.6312,32.9651,33.2714,216900.0],["2021-04-07",33.3479,33.968,32.7049,32.8733,187900.0],["2021-04-08",32.7661,33.3479,32.2302,33.3479,264000.0],["2021-04-09",33.4704,34.0293,33.4092,33.9068,216700.0],["2021-04-12",34.1518,34.3508,33.3632,34.0523,222900.0],["2021-04-13",33.8991,33.9757,33.2025,33.3097,183200.0],["2021-04-14",33.2254,34.1364,33.2254,33.7077,229000.0],["2021-04-15",33.6618,33.7001,32.3986,33.4704,187000.0],["2021-04-16",34.0676,34.0676,33.2561,33.5623,188000.0],["2021-04-19",33.6312,33.746,32.8503,33.279,170900.0],["2021-04-20",32.9728,32.9728,31.7249,31.8857,306200.0],["2021-04-21",31.7096,32.9269,31.6178,32.835,199900.0],["2021-04-22",32.9651,33.3326,32.6436,32.7661,188200.0],["2021-04-23",32.8809,34.4886,32.6895,33.7996,462600.0],["2021-04-26",33.8609,33.968,33.279,33.3403,268400.0],["2021-04-27",33.6082,33.6082,32.9804,33.2254,379200.0],["2021-04-28",33.1795,33.7001,32.9805,33.6695,314400.0],["2021-04-29",33.6312,34.4427,33.2561,33.5776,312200.0],["2021-04-30",33.6159,34.0446,33.1872,33.325,400300.0],["2021-05-03",33.8762,34.014,32.0005,33.6006,447300.0],["2021-05-04",33.547,33.8226,32.9728,33.7843,226300.0],["2021-05-05",33.8302,34.1441,33.3556,33.6082,230800.0],["2021-05-06",33.8455,34.1747,33.279,34.1671,265600.0],["2021-05-07",33.7384,33.968,33.4551,33.9145,250500.0],["2021-05-10",33.6235,34.259,33.2331,33.4092,356400.0],["2021-05-11",32.7696,33.5402,32.7696,32.9083,171000.0],["2021-05-12",33.3321,33.4092,31.6678,31.768,195900.0],["2021-05-13",31.8605,33.5941,31.5754,33.2936,299300.0],["2021-05-14",33.5864,34.0179,33.2859,33.9023,309100.0],["2021-05-17",33.8098,34.0564,33.2705,33.6634,130300.0],["2021-05-18",33.5787,33.8098,32.7465,32.7619,126400.0],["2021-05-19",32.3998,33.1395,31.8836,33.0856,317200.0],["2021-05-20",32.9083,33.5325,32.3998,33.3783,285700.0],["2021-05-21",33.8638,34.0025,33.2242,33.5402,179900.0],["2021-05-24",33.6326,33.6326,32.8313,33.0239,152100.0],["2021-05-25",33.0393,33.5556,31.845,31.8836,331100.0],["2021-05-26",31.8836,32.3536,31.8682,32.3151,226100.0],["2021-05-27",32.7311,33.2319,32.5616,32.97,238800.0],["2021-05-28",32.9623,33.3475,32.5231,33.2551,475800.0],["2021-06-01",33.4015,33.702,32.9392,33.4708,343200.0],["2021-06-02",33.6326,33.6326,32.8621,32.9392,171200.0],["2021-06-03",32.9392,33.178,32.5077,33.0547,200000.0],["2021-06-04",32.8236,33.2088,32.6695,33.1318,146800.0],["2021-06-07",33.2859,33.5941,33.0008,33.2474,210500.0],["2021-06-08",33.0393,33.5171,32.8929,33.1857,329300.0],["2021-06-09",32.9931,33.0624,32.4152,32.4229,221600.0],["2021-06-10",32.9777,33.0702,31.5908,31.6293,635400.0],["2021-06-11",31.9067,32.5385,31.6832,31.8451,217000.0],["2021-06-14",31.9221,32.161,31.0745,31.4444,215300.0],["2021-06-15",31.6755,32.1147,31.375,31.9067,470600.0],["2021-06-16",31.7141,32.6618,31.3134,32.4306,254500.0],["2021-06-17",32.6464,32.6464,30.7355,30.8665,421900.0],["2021-06-18",30.2655,30.8973,29.626,29.6799,849900.0],["2021-06-21",29.9727,31.2055,29.9727,30.9358,287600.0],["2021-06-22",30.8896,31.2672,30.227,30.6045,268000.0],["2021-06-23",30.7355,30.7355,30.2424,30.2809,411500.0],["2021-06-24",30.0112,30.1114,29.3024,30.0652,1266000.0],["2021-06-25",30.0652,30.6662,29.888,30.5429,1613500.0],["2021-06-28",30.4273,30.435,29.5335,29.6876,618500.0],["2021-06-29",29.9958,30.2116,29.418,29.5104,371400.0],["2021-06-30",30.9436,30.9436,29.3486,29.7107,414000.0],["2021-07-01",29.9881,30.0806,29.4719,29.6029,255800.0],["2021-07-02",29.5104,29.6876,28.8786,28.9017,222600.0],["2021-07-06",28.5319,28.7399,27.8076,28.0541,374800.0],["2021-07-07",27.8153,28.4548,27.2759,27.3915,845300.0],["2021-07-08",26.6133,27.2759,26.359,26.7905,590800.0],["2021-07-09",27.4069,27.8692,27.1835,27.7922,385300.0],["2021-07-12",27.3607,27.9617,26.9369,27.8461,375400.0],["2021-07-13",27.7151,27.8384,26.9061,27.0833,337100.0],["2021-07-14",27.1835,27.484,26.6672,26.8753,225300.0],["2021-07-15",26.6056,27.3068,26.3976,27.2759,221100.0],["2021-07-16",27.5302,27.5841,26.6981,26.7597,279300.0],["2021-07-19",25.9661,26.3282,25.5962,25.943,346800.0],["2021-07-20",25.9044,27.222,25.8428,26.5594,440300.0],["2021-07-21",26.9215,27.3068,26.8368,26.9215,241100.0],["2021-07-22",26.7289,26.7905,25.9584,26.0662,290700.0],["2021-07-23",26.3744,26.8753,26.1818,26.6133,260200.0],["2021-07-26",26.6364,27.1064,26.6364,26.8599,217000.0],["2021-07-27",26.6056,26.9677,26.3976,26.6672,161700.0],["2021-07-28",26.8059,27.1758,26.359,26.8367,180700.0],["2021-07-29",26.9369,27.3222,26.5517,26.8059,269700.0],["2021-07-30",27.0217,27.5996,26.8753,26.9215,303000.0],["2021-08-02",26.9138,27.7228,26.6518,26.9986,376300.0],["2021-08-03",26.4207,27.4223,26.4207,27.3299,335300.0],["2021-08-04",26.7674,27.2836,26.7597,26.9138,221700.0],["2021-08-05",26.9831,27.5225,26.829,27.4377,207500.0],["2021-08-06",27.9463,28.5087,27.6689,28.2699,293000.0],["2021-08-09",28.0079,28.5242,26.7828,28.0541,267600.0],["2021-08-10",27.992,29.0325,27.9532,28.8695,414100.0],["2021-08-11",28.9238,29.1568,28.4734,29.0636,233600.0],["2021-08-12",29.0636,29.2499,28.7297,28.8462,229200.0],["2021-08-13",29.0015,29.0403,28.5511,28.8927,219400.0],["2021-08-16",28.6676,29.0791,28.5278,29.0558,374300.0],["2021-08-17",28.7685,28.9859,28.1939,28.4967,183600.0],["2021-08-18",28.4346,28.6287,27.9998,28.0386,190800.0],["2021-08-19",27.7669,27.961,27.3864,27.8134,299600.0],["2021-08-20",27.7513,28.3958,27.6504,28.357,266500.0],["2021-08-23",28.5278,28.7064,28.357,28.4967,147900.0],["2021-08-24",28.4967,28.6909,28.3259,28.388,153900.0],["2021-08-25",28.4967,28.6831,28.1318,28.1396,247800.0],["2021-08-26",28.2172,28.6287,27.7746,27.7901,192800.0],["2021-08-27",27.9066,28.6598,27.9066,28.6598,356400.0],["2021-08-30",28.7297,28.7996,28.0076,28.0464,186300.0],["2021-08-31",28.1318,28.5278,27.961,28.2327,217500.0],["2021-09-01",28.3104,28.3725,27.7125,28.0309,211200.0],["2021-09-02",28.0309,28.3259,27.565,27.8523,234400.0],["2021-09-03",27.9454,27.9765,27.4718,27.6349,315500.0],["2021-09-07",27.7047,27.8911,27.2621,27.2777,204400.0],["2021-09-08",27.2078,27.3243,26.6565,26.9826,238500.0],["2021-09-09",26.905,27.6504,26.8351,27.037,286600.0],["2021-09-10",27.1146,27.4563,26.113,26.1362,181700.0],["2021-09-13",26.5012,26.6332,26.1285,26.5167,317000.0],["2021-09-14",26.641,26.641,25.6082,25.7092,233200.0],["2021-09-15",25.6704,26.1363,25.6704,25.9188,280600.0],["2021-09-16",26.0431,26.1751,25.616,25.7946,239800.0],["2021-09-17",25.9577,26.54,25.6005,26.5245,1379800.0],["2021-09-20",25.717,25.9577,25.3132,25.8412,443100.0],["2021-09-21",26.0586,26.4779,25.8334,26.1673,391200.0],["2021-09-22",26.5478,27.0991,26.2372,26.5944,867500.0],["2021-09-23",26.3847,28.1318,26.3847,27.8989,537700.0],["2021-09-24",27.8833,28.9471,27.6659,28.7918,433800.0],["2021-09-27",29.1723,30.2128,28.9859,29.7469,576200.0],["2021-09-28",30.0109,30.2671,29.2266,29.6848,601800.0],["2021-09-29",29.6692,30.4535,29.3353,30.0031,681500.0],["2021-09-30",30.3603,30.9271,29.4285,29.4984,3115800.0],["2021-10-01",29.5372,30.5855,29.4518,30.205,724000.0],["2021-10-04",30.0419,30.5622,30.0419,30.2671,497400.0],["2021-10-05",30.3913,30.7408,30.0497,30.337,534000.0],["2021-10-06",30.0186,30.3603,29.6848,30.3292,469100.0],["2021-10-07",31.1057,31.5095,31.0436,31.3542,562900.0],["2021-10-08",31.1523,31.6337,30.8572,31.3464,278800.0],["2021-10-11",31.5871,31.6648,30.6942,30.7252,277800.0],["2021-10-12",27.7677,28.2606,26.0308,26.3516,4027300.0],["2021-10-13",26.3672,26.9384,25.7804,26.9305,3042400.0],["2021-10-14",27.2435,27.3922,26.7036,26.821,1339100.0],["2021-10-15",27.2122,27.4469,26.8445,27.2279,1440100.0],["2021-10-18",27.1731,27.7755,26.9931,27.4156,1158100.0],["2021-10-19",27.4704,27.5799,27.1418,27.4235,1000900.0],["2021-10-20",27.3296,27.9164,27.0714,27.7755,1107600.0],["2021-10-21",27.5878,27.7443,27.22,27.4235,812500.0],["2021-10-22",27.4313,27.7286,27.2044,27.713,877700.0],["2021-10-25",27.8538,27.9242,27.5721,27.666,429300.0],["2021-10-26",27.6425,27.6895,27.2044,27.2748,449200.0],["2021-10-27",27.0792,27.0792,26.5159,26.5393,731900.0],["2021-10-28",26.5393,27.1966,26.242,26.7037,455600.0],["2021-10-29",26.9071,27.0323,26.5863,26.7037,1168400.0],["2021-11-01",26.8992,27.4861,26.7584,27.3765,644300.0],["2021-11-02",27.4469,27.4469,27.0479,27.0949,468900.0],["2021-11-03",26.9462,28.5345,26.8132,28.4093,737200.0],["2021-11-04",28.4797,28.4797,27.6269,27.8616,433600.0],["2021-11-05",28.0807,28.6831,28.0807,28.5893,443000.0],["2021-11-08",28.7614,28.8944,28.4171,28.5032,404200.0],["2021-11-09",28.3702,28.4875,28.065,28.3624,518400.0],["2021-11-10",28.3311,28.6988,28.3311,28.4954,394400.0],["2021-11-11",28.5971,28.7144,28.2841,28.3467,332700.0],["2021-11-12",28.378,28.3858,27.8381,28.1667,476100.0],["2021-11-15",28.1667,28.5032,28.0259,28.1746,572600.0],["2021-11-16",28.0963,28.1276,27.799,27.9164,622800.0],["2021-11-17",27.713,27.9086,27.2435,27.4078,568100.0],["2021-11-18",27.3531,27.666,26.6332,26.9618,1209800.0],["2021-11-19",26.6098,26.868,26.3203,26.6332,927100.0],["2021-11-22",27.2748,27.2748,26.555,26.5785,594600.0],["2021-11-23",26.8601,27.0088,26.2811,26.9697,559000.0],["2021-11-24",26.8836,27.1887,26.7584,26.8993,406100.0],["2021-11-26",25.9212,26.0934,24.998,25.577,598900.0],["2021-11-29",26.0229,26.0229,25.3188,25.8195,766100.0],["2021-11-30",25.7569,25.8821,25.3501,25.71,1125400.0],["2021-12-01",26.1873,26.4924,25.2249,25.2484,864000.0],["2021-12-02",25.6865,26.2498,25.2405,25.9447,881600.0],["2021-12-03",25.976,26.1325,25.2797,25.4596,1001400.0],["2021-12-06",25.9369,26.6645,25.843,26.4376,758600.0],["2021-12-07",26.6254,26.7271,26.0151,26.1481,576500.0],["2021-12-08",26.2968,26.5159,26.1481,26.2342,515200.0],["2021-12-09",25.9682,26.5002,25.7804,25.9682,356300.0],["2021-12-10",26.1873,26.2968,25.8586,26.0386,529800.0],["2021-12-13",25.8978,26.2264,25.2249,25.6474,869800.0],["2021-12-14",25.7648,26.3985,25.7569,25.8352,553900.0],["2021-12-15",25.8978,26.3516,25.6161,25.7882,1238100.0],["2021-12-16",26.1012,26.3437,25.5379,25.5457,1030700.0],["2021-12-17",25.5613,25.6396,23.9026,24.4816,3790300.0],["2021-12-20",24.1373,24.2234,23.5427,24.1608,1220500.0],["2021-12-21",24.3721,24.9667,24.3721,24.9041,891900.0],["2021-12-22",24.7398,25.1075,24.685,25.0841,521500.0],["2021-12-23",25.3501,25.6396,25.2484,25.3031,407500.0],["2021-12-27",25.5144,25.663,25.1388,25.6474,373300.0],["2021-12-28",26.3594,26.3594,25.5379,25.7413,292200.0],["2021-12-29",25.8117,25.8586,25.5613,25.6396,299800.0],["2021-12-30",25.6396,25.9604,25.4283,25.7804,470100.0],["2021-12-31",25.7413,25.8899,25.5926,25.6005,287300.0],["2022-01-03",26.0386,26.5628,25.8821,26.1403,657000.0],["2022-01-04",26.3985,26.954,26.2342,26.4142,724000.0],["2022-01-05",26.5941,26.7741,26.3594,26.375,794900.0],["2022-01-06",26.8914,27.8851,26.3907,27.7912,942500.0],["2022-01-07",27.7834,28.2685,27.5095,28.2059,1100400.0],["2022-01-10",28.3858,28.7849,28.0963,28.7144,1504600.0],["2022-01-11",28.824,28.824,28.3702,28.7379,623800.0],["2022-01-12",28.691,29.1369,28.5345,28.9179,876200.0],["2022-01-13",29.0431,29.4656,28.7301,28.8162,887500.0],["2022-01-14",28.5736,28.9492,28.3154,28.91,768100.0],["2022-01-18",28.9726,29.1213,28.2998,28.3937,622300.0],["2022-01-19",28.4797,28.5658,27.4469,27.4548,583300.0],["2022-01-20",27.3061,28.0337,27.1027,27.3061,1049400.0],["2022-01-21",27.2044,28.2372,26.9853,27.4078,1165900.0],["2022-01-24",26.9462,27.8225,26.7897,27.7443,823900.0],["2022-01-25",27.6425,28.5188,27.0166,28.2215,812500.0],["2022-01-26",28.5814,28.6362,27.4861,27.8929,922700.0],["2022-01-27",28.0181,28.2528,26.8132,26.9462,883800.0],["2022-01-28",26.9149,27.1496,26.3516,27.0166,807500.0],["2022-01-31",26.954,27.2513,26.3985,27.2044,934400.0],["2022-02-01",27.0229,27.528,26.8413,27.4806,771200.0],["2022-02-02",27.4096,27.5201,27.0544,27.2991,1104100.0],["2022-02-03",27.236,27.6306,27.0308,27.1728,609000.0],["2022-02-04",27.3938,28.041,27.157,27.8515,535300.0],["2022-02-07",27.8358,28.0725,27.6069,27.9147,433400.0],["2022-02-08",28.1041,28.4908,27.9699,28.4593,889700.0],["2022-02-09",28.3882,28.554,28.1278,28.2383,789700.0],["2022-02-10",28.2462,28.7828,28.0883,28.2777,520300.0],["2022-02-11",27.9147,28.7434,27.9147,28.3566,806700.0],["2022-02-14",28.4592,28.6881,28.0094,28.1593,1131700.0],["2022-02-15",28.5145,29.0512,28.4671,29.0038,930600.0],["2022-02-16",28.917,29.6668,28.8065,29.3037,946100.0],["2022-02-17",29.0196,29.0906,28.3566,28.3882,704100.0],["2022-02-18",28.3014,28.8223,28.3014,28.6487,647200.0],["2022-02-22",28.6644,29.0038,28.3803,28.6802,950000.0],["2022-02-23",28.8696,29.0827,28.0331,28.1515,677000.0],["2022-02-24",27.086,27.5753,26.0837,27.5043,1138300.0],["2022-02-25",27.8515,29.2642,27.6937,29.1774,1092700.0],["2022-02-28",28.625,28.9328,28.2383,28.9091,966800.0],["2022-03-01",28.2856,28.6881,26.6835,27.1255,1083300.0],["2022-03-02",27.3307,28.9486,27.3307,28.5934,935800.0],["2022-03-03",28.6644,28.8065,27.9305,28.3251,503800.0],["2022-03-04",27.6464,28.041,26.8177,27.2281,531200.0],["2022-03-07",26.9755,27.2281,26.0364,26.0916,922300.0],["2022-03-08",26.4467,27.5832,26.3284,26.7466,1324700.0],["2022-03-09",27.6464,28.0804,27.2596,27.2991,817100.0],["2022-03-10",26.9045,27.3701,26.7703,27.2833,618600.0],["2022-03-11",27.5753,28.1909,27.5595,27.8279,779900.0],["2022-03-14",28.4435,28.4435,26.7151,26.9282,858400.0],["2022-03-15",27.157,27.4806,26.3284,26.9676,745000.0],["2022-03-16",27.3386,27.8437,26.8729,27.449,770600.0],["2022-03-17",26.9913,27.1728,26.6519,27.1018,649200.0],["2022-03-18",26.8098,27.1649,26.0048,26.6993,1570500.0],["2022-03-21",26.8492,27.2044,26.3441,26.6046,540100.0],["2022-03-22",27.0465,27.4017,26.8571,27.1491,779300.0],["2022-03-23",26.8571,27.1255,25.8548,25.8706,675900.0],["2022-03-24",26.0285,26.2415,25.7286,26.2258,597800.0],["2022-03-25",26.2258,27.015,26.2258,26.8887,766900.0],["2022-03-28",26.6993,26.6993,25.9022,26.4152,1085200.0],["2022-03-29",26.8335,27.1728,26.5809,27.1097,1065400.0],["2022-03-30",27.1018,27.1886,25.8075,26.0916,1011300.0],["2022-03-31",25.9022,26.3126,25.3024,25.4681,1248300.0],["2022-04-01",25.8627,25.9338,24.45,24.5526,2193500.0],["2022-04-04",24.5053,24.8131,23.6845,24.5921,1353400.0],["2022-04-05",24.5763,24.7894,24.158,24.2527,1167200.0],["2022-04-06",24.0554,24.3158,23.9844,24.0712,1413900.0],["2022-04-07",24.1107,24.1185,23.4714,23.6845,904600.0],["2022-04-08",23.8818,23.9844,23.5187,23.8186,695300.0],["2022-04-11",23.8976,24.3316,23.8186,23.8265,707200.0],["2022-04-12",23.9528,24.1738,23.4082,23.5345,706400.0],["2022-04-13",23.1794,24.1028,23.061,24.0475,516900.0],["2022-04-14",24.087,24.2054,23.7476,23.8186,401900.0],["2022-04-18",23.7476,24.0002,23.6608,23.8344,537100.0],["2022-04-19",24.0791,24.8052,24.0002,24.7184,676600.0],["2022-04-20",24.8052,25.2629,24.6631,24.6789,692400.0],["2022-04-21",24.6947,25.3734,24.6,24.7736,918300.0],["2022-04-22",25.1998,25.1998,24.4263,24.7578,1177900.0],["2022-04-25",24.5842,24.6315,23.7003,24.5842,1041700.0],["2022-04-26",24.1264,24.521,23.6371,23.645,815900.0],["2022-04-27",23.6845,23.9212,23.2741,23.4319,761800.0],["2022-04-28",23.5661,23.9055,22.9584,23.2425,1235700.0],["2022-04-29",23.2978,23.2978,22.0587,22.1613,908700.0],["2022-05-02",22.327,22.9189,22.0981,22.8795,1127600.0],["2022-05-03",23.015,23.6211,22.712,23.5573,919800.0],["2022-05-04",23.5892,24.291,23.2463,24.2511,1025000.0],["2022-05-05",23.9242,24.0039,23.3739,23.7567,1059700.0],["2022-05-06",23.7966,23.8444,22.712,23.0469,956600.0],["2022-05-09",22.712,23.358,22.6004,23.015,707700.0],["2022-05-10",23.1666,23.35,22.3292,22.7917,581300.0],["2022-05-11",22.9592,23.1426,22.1857,22.2814,649200.0],["2022-05-12",22.2096,22.6801,22.0182,22.6801,644700.0],["2022-05-13",22.8396,22.9831,22.4488,22.6961,545000.0],["2022-05-16",22.5126,22.7678,22.1617,22.4249,456600.0],["2022-05-17",22.8555,23.3101,22.7279,23.3101,569300.0],["2022-05-18",23.1426,23.3978,22.9193,23.1267,712700.0],["2022-05-19",22.8635,23.0948,22.5366,22.5685,1042500.0],["2022-05-20",22.7599,22.9991,22.3611,22.9512,660100.0],["2022-05-23",23.3181,23.7088,22.9831,23.2942,979600.0],["2022-05-24",23.1586,23.2702,22.3611,22.7439,922500.0],["2022-05-25",22.7838,23.4058,22.6482,23.1028,802800.0],["2022-05-26",23.2463,23.669,23.2224,23.5015,728600.0],["2022-05-27",23.5892,24.2112,23.4536,24.2033,1004500.0],["2022-05-31",24.0119,24.1554,23.6131,24.0438,659800.0],["2022-06-01",24.0438,24.1395,23.358,23.8045,947100.0],["2022-06-02",23.8205,24.4425,23.3899,24.4266,1677300.0],["2022-06-03",24.3787,24.3787,24.0039,24.1474,1022400.0],["2022-06-06",24.4186,24.7057,24.0039,24.5781,1059700.0],["2022-06-07",24.2671,24.9848,24.1156,24.9369,943000.0],["2022-06-08",24.6578,24.7296,24.0119,24.1793,620400.0],["2022-06-09",24.1156,24.1873,23.1586,23.1745,864100.0],["2022-06-10",22.7519,22.9193,22.4249,22.6402,711300.0],["2022-06-13",22.1777,22.6801,22.074,22.2495,875300.0],["2022-06-14",22.4807,22.8715,22.3452,22.6642,687300.0],["2022-06-15",22.9034,23.0629,22.393,22.6642,829900.0],["2022-06-16",22.2096,22.2335,21.5078,21.771,840200.0],["2022-06-17",22.066,22.3372,21.8268,22.0262,1194400.0],["2022-06-21",22.5605,22.6721,22.1219,22.3771,728000.0],["2022-06-22",22.2574,22.6482,22.0262,22.5445,599700.0],["2022-06-23",22.4488,22.4807,21.6434,22.0182,574500.0],["2022-06-24",22.1139,23.4058,22.1139,23.2782,1143900.0],["2022-06-27",23.2702,23.4616,22.72,22.8635,791600.0],["2022-06-28",23.039,23.334,22.8555,22.9672,739400.0],["2022-06-29",22.9273,23.1825,22.6562,22.9672,1251100.0],["2022-06-30",22.4648,23.2144,22.2734,22.8476,1765900.0],["2022-07-01",22.8316,23.9162,22.7917,23.7806,3217100.0],["2022-07-05",23.342,23.6849,22.6163,23.2862,1073300.0],["2022-07-06",23.1267,23.5972,23.0549,23.35,693500.0],["2022-07-07",23.5892,23.7886,23.4856,23.5414,545400.0],["2022-07-08",23.5972,23.7407,23.3739,23.5493,582200.0],["2022-07-11",23.2782,23.4377,23.1506,23.2383,526700.0],["2022-07-12",22.9672,23.645,22.9672,23.342,549100.0],["2022-07-13",23.0868,23.2383,22.5605,22.712,457300.0],["2022-07-14",22.2893,22.72,22.1538,22.6881,752900.0],["2022-07-15",23.1745,23.4297,22.8874,23.2782,888500.0],["2022-07-18",23.4855,23.7567,23.0629,23.1187,608300.0],["2022-07-19",23.4616,24.1474,23.3181,23.98,849800.0],["2022-07-20",23.8364,24.3069,23.6929,24.1714,982700.0],["2022-07-21",23.4856,24.1873,23.4297,23.8763,813300.0],["2022-07-22",23.98,24.1634,23.1347,23.3899,1039700.0],["2022-07-25",23.5733,23.7168,23.2702,23.3181,1316200.0],["2022-07-26",23.031,23.5812,23.031,23.2702,822400.0],["2022-07-27",23.358,24.0597,23.2942,23.8604,900600.0],["2022-07-28",23.8205,24.0039,23.4935,23.8364,655200.0],["2022-07-29",23.8763,24.2591,23.7487,24.0597,779200.0],["2022-08-01",23.9481,24.3707,23.7886,24.1634,892000.0],["2022-08-02",24.0506,24.1553,23.6882,23.7687,622000.0],["2022-08-03",24.0184,24.1715,23.7768,24.0909,875900.0],["2022-08-04",23.9862,24.0748,23.7043,23.7848,714800.0],["2022-08-05",23.809,24.3325,23.8009,24.2842,542400.0],["2022-08-08",24.4775,24.6467,24.3728,24.4856,496900.0],["2022-08-09",24.5258,24.6789,24.3164,24.6628,551000.0],["2022-08-10",24.9044,25.1944,24.8802,24.985,717200.0],["2022-08-11",25.1944,25.589,25.1944,25.4924,473100.0],["2022-08-12",25.734,25.8951,25.5004,25.879,422000.0],["2022-08-15",25.5488,26.0562,25.5488,26.0079,580100.0],["2022-08-16",26.0079,26.4428,25.9515,26.3864,451000.0],["2022-08-17",26.0159,26.2173,25.8871,26.1287,569300.0],["2022-08-18",26.177,26.1851,25.8226,26.032,460100.0],["2022-08-19",25.7823,25.9595,25.6051,25.8468,616300.0],["2022-08-22",25.4521,25.5246,25.0091,25.0977,603700.0],["2022-08-23",25.1702,25.2991,24.8561,24.9044,376100.0],["2022-08-24",24.7755,25.1299,24.6869,25.0091,359900.0],["2022-08-25",25.0333,25.5729,24.993,25.4199,762500.0],["2022-08-26",25.4924,25.6051,24.8078,24.9125,617400.0],["2022-08-29",24.7514,24.7514,24.1795,24.1956,720000.0],["2022-08-30",24.3003,24.4614,23.8976,24.4534,662000.0],["2022-08-31",24.5178,24.5258,24.1151,24.1231,560400.0],["2022-09-01",24.1473,24.2198,23.8493,24.107,580100.0],["2022-09-02",24.3648,24.5903,23.5674,23.6882,828300.0],["2022-09-06",23.8734,23.8734,22.8425,23.1405,892200.0],["2022-09-07",23.0197,23.5432,22.915,23.519,618300.0],["2022-09-08",23.3257,24.4372,23.2452,24.4131,708300.0],["2022-09-09",24.6144,24.84,24.5017,24.8239,586700.0],["2022-09-12",24.9205,25.2427,24.695,24.7755,607100.0],["2022-09-13",24.2681,24.405,23.8412,23.9379,570900.0],["2022-09-14",23.8976,24.0265,23.6238,23.9943,477900.0],["2022-09-15",23.962,24.7836,23.962,24.7514,961600.0],["2022-09-16",24.5661,24.5661,23.9137,24.252,1436400.0],["2022-09-19",24.0023,24.7755,23.9862,24.695,406100.0],["2022-09-20",24.4856,24.8239,24.4372,24.7594,411600.0],["2022-09-21",24.9125,25.4763,24.7997,24.7997,1343200.0],["2022-09-22",24.8722,25.0252,23.9781,24.2278,639500.0],["2022-09-23",23.8573,24.0667,23.519,23.9781,732500.0],["2022-09-26",23.7526,24.5339,23.6882,23.8332,2608500.0],["2022-09-27",23.9781,24.099,23.2694,23.5593,724300.0],["2022-09-28",23.5593,23.9137,23.4224,23.6318,985900.0],["2022-09-29",23.4868,23.5996,22.9794,23.3338,877900.0],["2022-09-30",23.3579,23.8976,23.213,23.2693,999200.0],["2022-10-03",23.6479,23.8332,23.1808,23.6157,1880000.0],["2022-10-04",23.9057,24.7514,23.9057,24.5581,905500.0],["2022-10-05",24.2198,24.4775,23.9862,24.4372,967300.0],["2022-10-06",24.2359,24.5661,24.0506,24.3003,923200.0],["2022-10-07",24.1876,24.1876,23.4224,23.4385,670600.0],["2022-10-10",23.6801,23.9298,23.3741,23.5593,788800.0],["2022-10-11",23.5835,24.1956,23.4385,23.8573,1619400.0],["2022-10-12",23.809,23.9943,23.5513,23.5674,1370700.0],["2022-10-13",23.2855,24.5259,23.1002,24.4614,1645500.0],["2022-10-14",24.7217,24.9983,24.193,24.2336,1112400.0],["2022-10-17",24.6241,24.9576,24.437,24.8682,1189400.0],["2022-10-18",25.1529,25.3237,24.6485,24.917,1052200.0],["2022-10-19",24.7299,24.9658,23.9733,24.3069,1214900.0],["2022-10-20",24.3475,25.2586,24.0628,24.6648,1272200.0],["2022-10-21",24.9251,25.4783,24.6078,25.3481,1176600.0],["2022-10-24",25.5515,25.5515,25.1041,25.3074,745200.0],["2022-10-25",25.1285,25.6247,25.0471,25.5678,879200.0],["2022-10-26",25.9013,26.3162,25.8199,26.0802,1652300.0],["2022-10-27",26.2673,26.5277,25.9582,26.3406,861100.0],["2022-10-28",26.5602,27.3086,26.3243,27.3005,1222000.0],["2022-10-31",27.154,27.5201,27.1296,27.2272,1171400.0],["2022-11-01",27.2517,27.8292,27.2191,27.5038,1040600.0],["2022-11-02",27.2679,27.6909,26.8286,26.9751,1186400.0],["2022-11-03",26.7717,27.2598,26.5033,27.1703,1061400.0],["2022-11-04",27.4306,27.7479,27.2517,27.7316,934500.0],["2022-11-07",27.7967,27.9919,27.4062,27.5608,792900.0],["2022-11-08",27.5608,27.9919,27.4388,27.5689,602300.0],["2022-11-09",27.2761,27.5689,27.1866,27.3574,572800.0],["2022-11-10",27.9187,28.659,27.878,28.6102,722900.0],["2022-11-11",28.6915,28.903,28.2848,28.3824,631800.0],["2022-11-14",28.1872,28.4882,28.0001,28.0082,561100.0],["2022-11-15",28.2441,28.5532,27.7397,27.9106,1117200.0],["2022-11-16",27.8048,27.9838,27.3249,27.3981,1071600.0],["2022-11-17",27.0727,27.4225,26.8937,27.2517,568300.0],["2022-11-18",27.756,27.8455,27.1785,27.6015,710000.0],["2022-11-21",27.5771,27.7397,27.4469,27.5771,418600.0],["2022-11-22",27.6909,27.7967,27.4876,27.5933,845900.0],["2022-11-23",27.5201,27.634,27.3655,27.4632,709900.0],["2022-11-25",27.6096,27.7397,27.4469,27.6503,534900.0],["2022-11-28",27.5038,27.5608,27.0157,27.1459,478600.0],["2022-11-29",27.2191,27.3167,27.0402,27.2191,528800.0],["2022-11-30",27.211,27.756,26.7066,27.7072,827200.0],["2022-12-01",27.7723,27.935,27.2923,27.455,522700.0],["2022-12-02",27.1785,27.6828,27.1785,27.6015,680400.0],["2022-12-05",27.3899,27.3899,25.4132,25.7874,1042400.0],["2022-12-06",25.7711,25.9582,25.3074,25.5433,770900.0],["2022-12-07",25.4051,25.7304,25.0959,25.4539,1215900.0],["2022-12-08",25.5759,25.6816,25.1529,25.2505,672500.0],["2022-12-09",25.1041,25.3237,25.0227,25.0634,459200.0],["2022-12-12",25.1529,25.4132,24.8926,25.2342,891100.0],["2022-12-13",25.6735,25.7548,24.5753,24.8275,1525300.0],["2022-12-14",24.8356,25.039,24.3882,24.4695,1118000.0],["2022-12-15",24.2906,24.8193,23.7944,24.2906,2012800.0],["2022-12-16",24.2092,24.4289,23.9571,24.014,3250600.0],["2022-12-19",24.0791,24.3801,24.0303,24.2662,1023000.0],["2022-12-20",24.2824,24.7868,24.2174,24.7461,898000.0],["2022-12-21",25.039,25.5433,24.982,25.1203,1123100.0],["2022-12-22",24.9332,25.3156,23.7293,24.2418,1794600.0],["2022-12-23",24.2011,24.5509,23.8594,24.0059,1052200.0],["2022-12-27",24.0384,24.193,23.7781,23.9733,823600.0],["2022-12-28",24.014,24.2906,23.8838,24.136,1032200.0],["2022-12-29",24.2011,24.5265,24.0465,24.4451,829500.0],["2022-12-30",24.3801,24.5753,24.2336,24.5102,1164900.0],["2023-01-03",24.5997,24.6567,23.6479,23.8025,1180800.0],["2023-01-04",23.9082,24.0628,23.534,23.6723,1045000.0],["2023-01-05",23.5666,23.6642,23.2168,23.2656,1016000.0],["2023-01-06",23.4283,24.0384,23.2412,24.014,920700.0],["2023-01-09",24.0872,24.2174,23.8025,23.9082,1541300.0],["2023-01-10",23.835,24.1116,23.6398,23.8269,2362800.0],["2023-01-11",23.8676,24.0465,23.6723,23.7374,1637600.0],["2023-01-12",23.9408,24.2092,23.8025,24.0059,1538300.0],["2023-01-13",23.7944,23.9082,23.4283,23.7293,1180400.0],["2023-01-17",23.7862,23.7862,23.2493,23.6154,1239800.0],["2023-01-18",23.4771,23.4771,22.9158,23.0053,1370900.0],["2023-01-19",22.8507,22.9158,22.265,22.4521,990400.0],["2023-01-20",22.6718,23.1761,22.5172,23.1761,1803500.0],["2023-01-23",23.2168,23.3958,23.046,23.2819,1493300.0],["2023-01-24",23.5422,23.9571,22.5172,23.8757,1146600.0],["2023-01-25",23.6967,24.3882,23.412,24.3557,1177400.0],["2023-01-26",24.5509,24.7543,24.014,24.1767,1249100.0],["2023-01-27",24.2418,24.5102,23.8757,24.4451,1119600.0],["2023-01-30",24.2499,24.6892,24.2499,24.3557,1182100.0],["2023-01-31",24.4614,25.1529,24.2906,25.1447,1112200.0],["2023-02-01",24.9251,26.2267,24.8682,26.0314,1582500.0],["2023-02-02",26.1128,26.731,25.9989,26.731,1644900.0],["2023-02-03",26.69,27.0512,26.3616,26.7639,1196900.0],["2023-02-06",26.8706,27.2893,26.6818,27.043,1252900.0],["2023-02-07",26.8378,27.0594,26.4519,26.8542,990900.0],["2023-02-08",26.5997,26.7721,26.378,26.4026,866000.0],["2023-02-09",26.6325,26.6654,26.1399,26.1728,606300.0],["2023-02-10",26.1563,26.2302,25.9429,26.1563,564400.0],["2023-02-13",26.1646,26.2467,25.9921,26.2467,640800.0],["2023-02-14",26.1728,26.2631,25.6884,26.0332,637800.0],["2023-02-15",25.9429,26.3123,25.8362,26.3123,749100.0],["2023-02-16",25.9839,26.1235,25.7787,25.7787,886600.0],["2023-02-17",25.8197,25.9839,25.6309,25.9347,954100.0],["2023-02-21",25.672,25.7294,25.2286,25.2615,1002900.0],["2023-02-22",25.2533,25.4175,24.8428,25.007,1188100.0],["2023-02-23",25.0234,25.2204,24.7771,25.048,1092500.0],["2023-02-24",24.4241,25.0562,24.4159,24.9988,1969300.0],["2023-02-27",25.1876,25.3354,24.6375,24.7443,2433400.0],["2023-02-28",24.851,25.0562,24.227,24.4077,37951300.0],["2023-03-01",24.7196,24.7196,24.2927,24.5883,4144700.0],["2023-03-02",24.1696,24.2845,23.5456,23.8658,4099300.0],["2023-03-03",24.1121,24.1367,23.4635,23.5621,3767300.0],["2023-03-06",23.7591,23.7591,22.9874,23.0448,3716600.0],["2023-03-07",22.9217,22.9217,22.2977,22.3963,3702600.0],["2023-03-08",22.4209,22.5687,22.1746,22.4619,3086600.0],["2023-03-09",22.3552,22.3552,20.2535,20.2781,5986300.0],["2023-03-10",19.5885,20.3602,18.6854,19.6378,4307800.0],["2023-03-13",18.2339,18.5213,16.789,16.8629,7143600.0],["2023-03-14",18.3735,18.8743,17.5197,17.6756,4289500.0],["2023-03-15",16.8382,17.651,16.6494,17.4211,3377900.0],["2023-03-16",17.1338,18.3488,16.6248,18.0122,4001100.0],["2023-03-17",17.8152,17.963,17.3473,17.8316,6011200.0],["2023-03-20",18.119,18.472,17.3719,17.3965,4179300.0],["2023-03-21",18.1847,18.7758,18.0205,18.6034,4477500.0],["2023-03-22",18.5541,18.6444,17.5607,17.5853,2068600.0],["2023-03-23",17.7167,17.8398,16.3949,16.5755,2696500.0],["2023-03-24",16.2554,16.8465,16.083,16.8465,2951000.0],["2023-03-27",17.3555,17.5935,16.8382,17.0845,1820000.0],["2023-03-28",17.0681,17.3965,16.9696,17.1913,1140600.0],["2023-03-29",17.4211,17.6264,16.7479,17.2405,3055500.0],["2023-03-30",17.5114,17.7413,16.9614,17.2241,3159400.0],["2023-03-31",17.3555,17.651,17.1338,17.5853,2815700.0],["2023-04-03",17.6839,17.7167,17.1092,17.2652,2020000.0],["2023-04-04",17.2898,17.3965,16.5509,17.0189,2532000.0],["2023-04-05",16.6494,16.9532,16.5263,16.8711,2916700.0],["2023-04-06",17.4047,18.2832,17.1749,17.8645,2681600.0],["2023-04-10",17.7331,18.316,17.7331,17.9548,3161500.0],["2023-04-11",18.0861,18.316,17.9384,18.2421,2233800.0],["2023-04-12",18.3899,18.4227,17.7824,18.0533,1952600.0],["2023-04-13",18.1518,18.4474,17.9712,18.2996,1670600.0],["2023-04-14",18.6362,18.6362,17.5443,17.7167,1380700.0],["2023-04-17",17.5525,18.3653,17.4622,18.3653,1338300.0],["2023-04-18",18.3406,18.3899,17.4868,17.6674,1561000.0],["2023-04-19",17.807,18.513,17.6839,18.275,1496500.0],["2023-04-20",17.7331,18.1929,17.6756,18.0287,1403900.0],["2023-04-21",17.9794,18.0779,17.2898,17.5361,1890800.0],["2023-04-24",17.6264,17.6592,17.3144,17.651,1844500.0],["2023-04-25",17.1749,17.3062,16.436,16.4852,2846500.0],["2023-04-26",16.5673,16.8383,16.2143,16.3949,2158800.0],["2023-04-27",16.5673,17.9876,16.5673,17.6921,2365400.0],["2023-04-28",17.6264,17.9302,17.4294,17.5361,2272400.0],["2023-05-01",17.6674,17.6674,17.142,17.2077,1403300.0],["2023-05-02",17.0599,17.1584,15.5986,15.9516,3001800.0],["2023-05-03",16.0501,16.5345,15.459,15.5493,2773200.0],["2023-05-04",14.991,16.3703,14.3999,15.6643,5826700.0],["2023-05-05",16.477,16.6576,15.8859,16.4606,3276500.0],["2023-05-08",16.7479,16.7972,15.8695,15.8777,1962500.0],["2023-05-09",15.771,15.9762,15.3523,15.927,2194800.0],["2023-05-10",16.2882,16.3867,15.4754,15.5986,1906800.0],["2023-05-11",15.3769,15.5165,15.1224,15.147,2138800.0],["2023-05-12",15.2702,15.3359,14.7858,15.1388,1825200.0],["2023-05-15",15.4836,16.6741,15.3441,16.6248,4419000.0],["2023-05-16",16.789,16.7972,16.1979,16.2225,2063500.0],["2023-05-17",16.5837,17.3719,16.5509,17.2487,2711300.0],["2023-05-18",17.2569,17.4129,16.8957,17.3226,1885400.0],["2023-05-19",17.3883,17.4458,16.3949,16.8218,1636500.0],["2023-05-22",17.0435,17.5197,16.7644,17.5032,1681300.0],["2023-05-23",17.5114,18.316,17.5032,17.6592,2691500.0],["2023-05-24",17.454,17.5771,17.0353,17.3062,2734100.0],["2023-05-25",17.2159,17.4458,16.7069,17.1256,1506900.0],["2023-05-26",17.1092,17.3555,16.7479,17.2898,1274500.0],["2023-05-30",17.3483,17.4151,16.7803,17.2898,1934100.0],["2023-05-31",17.1227,17.1561,16.204,16.7302,2767100.0],["2023-06-01",16.9223,17.365,16.6383,17.0893,1803300.0],["2023-06-02",17.4568,18.5343,17.3733,18.4341,1689300.0],["2023-06-05",18.3589,18.4675,17.7742,18.0248,1728200.0],["2023-06-06",17.9496,19.4615,17.8828,19.3362,2202100.0],["2023-06-07",19.6285,20.0712,19.3779,19.8039,2646900.0],["2023-06-08",19.712,19.7621,19.1858,19.4197,1406000.0],["2023-06-09",19.428,19.5951,18.8935,19.1524,1905500.0],["2023-06-12",19.1441,19.5784,18.7849,19.2192,1366500.0],["2023-06-13",19.3612,19.6118,19.0689,19.4197,1491700.0],["2023-06-14",19.4447,19.6034,18.668,18.9185,1259100.0],["2023-06-15",18.7264,19.261,18.7264,19.2276,1249900.0],["2023-06-16",19.1441,19.2693,18.5176,18.8768,2482400.0],["2023-06-20",18.8267,18.8434,18.384,18.6095,1160200.0],["2023-06-21",18.4341,18.551,18.1501,18.1585,1111500.0],["2023-06-22",18.0499,18.0499,17.365,17.5153,1441400.0],["2023-06-23",17.2814,17.5237,17.0392,17.106,2468600.0],["2023-06-26",17.2313,17.6239,17.0643,17.1478,1561400.0],["2023-06-27",17.1979,17.4652,16.9557,17.1394,2115700.0],["2023-06-28",17.0726,17.1561,16.6884,16.8722,1475200.0],["2023-06-29",17.0392,17.2814,16.9223,16.964,1589700.0],["2023-06-30",17.1561,17.3148,16.7218,16.939,1910900.0],["2023-07-03",16.9473,17.5487,16.9473,17.4401,904100.0],["2023-07-05",17.1645,17.4234,16.9306,17.1227,1488500.0],["2023-07-06",16.9306,16.9807,16.4128,16.6717,1948500.0],["2023-07-07",16.7636,17.4986,16.7636,17.3232,2923100.0],["2023-07-10",17.1478,17.6907,17.1227,17.3232,2032800.0],["2023-07-11",17.4485,17.6489,16.9557,17.5738,1747800.0],["2023-07-12",18.0666,18.242,17.7993,18.0165,1915900.0],["2023-07-13",18.1835,18.8267,18.0749,18.7765,2040400.0],["2023-07-14",18.8935,18.8935,17.9914,18.0332,1809900.0],["2023-07-17",17.958,18.4424,17.8494,18.4174,1846200.0],["2023-07-18",18.409,19.3445,18.384,19.2109,1779400.0],["2023-07-19",19.4197,19.8373,19.1273,19.6703,2340900.0],["2023-07-20",17.958,18.5343,16.9724,18.3172,5618500.0],["2023-07-21",18.4007,18.4341,17.5654,17.6824,2800500.0],["2023-07-24",17.5821,18.5427,17.5821,18.5009,2742600.0],["2023-07-25",18.6095,18.9018,18.125,18.1835,3212200.0],["2023-07-26",18.4257,18.9854,18.2921,18.9018,2411400.0],["2023-07-27",19.1441,19.1441,18.0415,18.2169,1600700.0],["2023-07-28",18.4591,18.8768,18.2837,18.5761,1643100.0],["2023-07-31",18.6513,18.9603,18.5093,18.668,1782500.0],["2023-08-01",18.4926,18.4926,17.958,18.4341,1321000.0],["2023-08-02",18.0749,18.526,17.9246,18.242,1345900.0],["2023-08-03",18.2336,18.3673,17.9246,18.267,1467500.0],["2023-08-04",18.3172,18.7932,18.2503,18.6178,1509100.0],["2023-08-07",18.6345,18.7181,18.3673,18.693,775700.0],["2023-08-08",18.2503,18.6429,17.7993,18.5677,1046300.0],["2023-08-09",18.4257,18.4675,17.9998,18.0332,641300.0],["2023-08-10",18.2002,18.384,17.8995,18.0332,614200.0],["2023-08-11",17.8494,18.1,17.8494,17.9329,613200.0],["2023-08-14",17.8661,17.8661,17.39,17.4318,776800.0],["2023-08-15",17.1227,17.1979,16.5046,16.5798,1969100.0],["2023-08-16",16.513,16.6884,16.2541,16.3543,2936300.0],["2023-08-17",16.4712,16.5548,16.1622,16.3209,1042700.0],["2023-08-18",16.1455,16.7135,16.1121,16.3961,1611500.0],["2023-08-21",16.4295,16.5213,15.92,16.229,1321600.0],["2023-08-22",16.204,16.3794,15.7446,15.7696,1141200.0],["2023-08-23",15.8197,16.3794,15.6026,16.3627,1775300.0],["2023-08-24",16.2946,16.9413,16.2435,16.7966,1925000.0],["2023-08-25",16.8306,17.0178,16.3371,16.7796,1833000.0],["2023-08-28",16.8562,17.4007,16.8477,17.3752,1200400.0],["2023-08-29",17.4688,17.8007,17.2135,17.5369,1262900.0],["2023-08-30",17.4688,17.656,17.2986,17.4773,1268200.0],["2023-08-31",17.5369,17.7241,17.2986,17.4263,1411400.0],["2023-09-01",17.673,18.141,17.5879,17.9964,1051400.0],["2023-09-05",17.8602,18.0389,17.6305,17.6475,1482200.0],["2023-09-06",17.5964,17.7666,17.1795,17.2391,1140300.0],["2023-09-07",17.0774,17.2135,16.7541,16.8306,2267600.0],["2023-09-08",16.9413,17.3667,16.6945,17.3327,1051800.0],["2023-09-11",17.4858,17.639,17.2306,17.2476,779600.0],["2023-09-12",17.2816,17.6815,17.2391,17.4773,727100.0],["2023-09-13",17.5709,17.6305,17.0519,17.2646,903100.0],["2023-09-14",17.4858,17.7241,17.3922,17.7241,896200.0],["2023-09-15",17.6135,17.8687,17.4348,17.7751,2227700.0],["2023-09-18",17.69,17.7326,17.3497,17.3922,982200.0],["2023-09-19",17.4688,17.6475,17.1965,17.2221,1808900.0],["2023-09-20",17.3582,17.4093,16.8732,16.8902,2190400.0],["2023-09-21",16.7966,17.0349,16.6009,16.737,1596500.0],["2023-09-22",16.8051,16.8477,16.5669,16.6094,850200.0],["2023-09-25",16.5499,16.8051,16.4477,16.7881,5420800.0],["2023-09-26",16.737,17.1455,16.6945,16.9498,2122300.0],["2023-09-27",16.9923,17.0008,16.5413,16.7285,1747500.0],["2023-09-28",16.72,17.0263,16.6605,16.703,1100300.0],["2023-09-29",16.9328,17.4433,16.8987,17.2731,1086200.0],["2023-10-02",17.2476,17.3497,16.5073,16.5669,1317300.0],["2023-10-03",16.4307,16.4563,16.0308,16.0904,1266600.0],["2023-10-04",16.1244,16.1669,15.784,16.0989,1447400.0],["2023-10-05",16.0138,16.5839,15.9883,16.5328,1549900.0],["2023-10-06",16.5924,17.0859,16.3201,16.9072,1373300.0],["2023-10-09",16.686,16.9838,16.652,16.8477,800900.0],["2023-10-10",16.8732,17.1795,16.8051,16.8221,1467700.0],["2023-10-11",16.8902,17.3412,16.8477,17.0178,916100.0],["2023-10-12",17.0178,17.154,16.703,17.0604,1091200.0],["2023-10-13",17.3071,17.3582,16.6264,16.686,1255700.0],["2023-10-16",16.8732,17.1285,16.6775,17.0774,1789400.0],["2023-10-17",16.9498,17.7751,16.9157,17.5539,1557500.0],["2023-10-18",17.3327,17.3752,16.9157,17.0689,1277700.0],["2023-10-19",17.3412,18.0474,16.8647,16.8987,2744700.0],["2023-10-20",16.8817,16.8817,15.9032,16.0393,2242200.0],["2023-10-23",15.9798,16.2435,15.8691,15.9032,2503100.0],["2023-10-24",16.1925,16.1925,15.5118,15.7926,2844300.0],["2023-10-25",15.6224,16.1414,15.2905,15.8181,2569900.0],["2023-10-26",15.8011,16.8392,15.8011,16.8392,3377000.0],["2023-10-27",16.8562,16.8562,16.1244,16.3456,1552800.0],["2023-10-30",16.5158,16.7115,16.3882,16.6605,1098600.0],["2023-10-31",16.6605,16.8136,16.4477,16.737,1571800.0],["2023-11-01",16.6945,16.8817,16.4137,16.703,1147000.0],["2023-11-02",17.0008,17.7581,16.9838,17.7326,1301600.0],["2023-11-03",18.3027,18.6941,18.2006,18.5154,1925200.0],["2023-11-06",18.558,18.626,18.1751,18.2261,1332500.0],["2023-11-07",18.1155,18.2261,17.8943,18.0134,1083900.0],["2023-11-08",17.9879,18.2091,17.622,17.6645,1584800.0],["2023-11-09",17.6645,17.7836,17.1455,17.2646,1044900.0],["2023-11-10",17.3582,17.4688,17.0519,17.4348,755200.0],["2023-11-13",17.2816,17.69,17.137,17.5794,982400.0],["2023-11-14",18.3282,19.4939,18.3027,19.2046,2040900.0],["2023-11-15",19.2387,19.6896,19.2387,19.4769,1686700.0],["2023-11-16",19.4259,19.545,19.043,19.1366,1146200.0],["2023-11-17",19.2387,19.545,19.2046,19.3833,727200.0],["2023-11-20",19.3748,19.4174,19.111,19.1791,1765400.0],["2023-11-21",19.0855,19.2472,18.8217,18.9409,1283400.0],["2023-11-22",19.1311,19.1917,18.7938,18.9236,899800.0],["2023-11-24",18.9149,19.036,18.7852,19.0187,528700.0],["2023-11-27",18.889,18.9063,18.6295,18.7852,1043400.0],["2023-11-28",18.8198,18.9063,18.543,18.863,838600.0],["2023-11-29",19.0533,19.5895,19.0446,19.3128,1523900.0],["2023-11-30",19.4338,19.6241,19.183,19.3992,2066600.0],["2023-12-01",19.3387,20.7312,19.2263,20.662,2405800.0],["2023-12-04",20.4371,21.0512,20.4198,20.982,1677100.0],["2023-12-05",20.8522,20.8522,20.463,20.4976,1449100.0],["2023-12-06",20.7398,21.3712,20.7225,20.7744,1711900.0],["2023-12-07",20.8609,21.1809,20.7658,21.0771,1021300.0],["2023-12-08",21.0339,21.5614,20.8349,21.5355,1956500.0],["2023-12-11",21.449,21.6479,21.2587,21.302,1379000.0],["2023-12-12",21.2328,21.4231,21.0512,21.1722,1159800.0],["2023-12-13",21.1982,22.4696,20.9733,22.4696,3304900.0],["2023-12-14",23.2047,24.3204,23.1788,24.0782,3131400.0],["2023-12-15",24.0696,24.1734,23.4382,23.5074,5632200.0],["2023-12-18",23.715,23.7582,23.0317,23.0404,1509700.0],["2023-12-19",23.1096,23.5334,22.9366,23.2653,1299100.0],["2023-12-20",23.1355,23.4382,22.7463,22.755,1881800.0],["2023-12-21",23.1269,23.1442,22.7463,23.0058,931300.0],["2023-12-22",23.222,23.4642,22.8847,23.0404,1532500.0],["2023-12-26",23.0663,23.4901,23.0058,23.3171,818400.0],["2023-12-27",23.395,23.4901,23.0923,23.3344,792100.0],["2023-12-28",23.1701,23.4642,23.0577,23.4469,642900.0],["2023-12-29",23.3171,23.4036,23.075,23.075,1217200.0],["2024-01-02",22.8847,23.5247,22.7982,22.9885,1896300.0],["2024-01-03",22.4955,22.6252,22.1063,22.1842,1412000.0],["2024-01-04",22.1755,22.4869,22.1236,22.2015,1287200.0],["2024-01-05",22.0371,22.729,21.916,22.435,2622700.0],["2024-01-08",22.3917,22.6425,22.1928,22.6079,758600.0],["2024-01-09",22.2447,22.2879,22.0025,22.115,1326800.0],["2024-01-10",21.9852,22.236,21.8296,22.2015,1098700.0],["2024-01-11",21.9766,22.0458,21.5096,21.916,1252000.0],["2024-01-12",22.1063,22.262,21.5009,21.5701,1404200.0],["2024-01-16",21.129,21.4144,21.0339,21.2155,953400.0],["2024-01-17",20.8263,21.276,20.662,21.0425,1286900.0],["2024-01-18",21.2501,21.302,20.982,21.2674,1088900.0],["2024-01-19",21.2674,21.5528,21.0166,21.5182,1275300.0],["2024-01-22",21.7171,22.0112,21.6306,21.9939,1085800.0],["2024-01-23",22.0544,22.2274,21.5787,21.7171,1088800.0],["2024-01-24",21.8641,22.2793,21.7085,22.1323,2429800.0],["2024-01-25",17.8944,19.0273,16.8392,17.4533,15291800.0],["2024-01-26",17.6435,17.8684,17.3754,17.6522,3893000.0],["2024-01-29",17.6003,18.1279,17.557,18.076,2873200.0],["2024-01-30",18.05,18.3873,17.9808,18.2576,3335100.0],["2024-01-31",17.9722,18.05,17.3149,17.436,5521600.0],["2024-02-01",17.5138,17.5916,16.2424,16.7008,4267500.0],["2024-02-02",16.2943,16.8997,16.2943,16.8651,2969200.0],["2024-02-05",16.6835,16.7787,16.476,16.4932,2141300.0],["2024-02-06",16.476,16.6403,15.8878,16.0695,3070700.0],["2024-02-07",16.0781,16.1041,15.5851,15.8878,2176800.0],["2024-02-08",15.8878,16.3635,15.784,16.2424,3342700.0],["2024-02-09",16.2684,16.3376,15.983,16.2943,2615700.0],["2024-02-12",16.3289,16.9603,16.3289,16.7873,1849400.0],["2024-02-13",16.1905,16.2943,15.7235,15.9916,2715800.0],["2024-02-14",16.2165,16.3722,15.9051,16.13,1920400.0],["2024-02-15",16.2597,16.6835,16.13,16.4414,7576400.0],["2024-02-16",16.2511,16.2511,15.6543,16.0003,4032500.0],["2024-02-20",15.8965,16.1905,15.8273,16.0522,2225700.0],["2024-02-21",15.9484,16.0003,15.6976,15.81,3232600.0],["2024-02-22",15.8894,16.0041,15.6865,15.9688,2195300.0],["2024-02-23",15.9159,16.0658,15.81,16.0129,2105700.0],["2024-02-26",15.9864,15.9953,15.5012,15.6424,2007100.0],["2024-02-27",15.7306,15.9335,15.5894,15.8012,1808600.0],["2024-02-28",15.66,15.7835,15.5718,15.6688,1821400.0],["2024-02-29",15.96,16.1276,15.7394,15.9688,4622800.0],["2024-03-01",15.7923,15.8188,15.1571,15.7659,4788000.0],["2024-03-04",15.7923,16.4099,15.7923,15.9512,4498700.0],["2024-03-05",16.1894,16.6834,15.9776,16.657,4714000.0],["2024-03-06",16.5687,17.3451,16.4364,17.1951,4739200.0],["2024-03-07",17.4686,17.5657,17.151,17.2569,2542000.0],["2024-03-08",17.4951,17.5216,17.1334,17.2128,2385100.0],["2024-03-11",17.1863,17.3804,17.0893,17.2304,2064200.0],["2024-03-12",17.2216,17.2834,16.9216,17.001,2665700.0],["2024-03-13",16.8246,17.2834,16.8246,16.9922,3191900.0],["2024-03-14",16.8952,16.9305,16.1894,16.2864,3645300.0],["2024-03-15",16.2247,16.5423,16.0658,16.0747,16509700.0],["2024-03-18",16.1629,16.1717,15.8365,15.8894,3708000.0],["2024-03-19",15.7835,15.9953,15.7482,15.8188,4625400.0],["2024-03-20",15.7394,16.754,15.66,16.5864,2781000.0],["2024-03-21",16.6393,16.9393,16.4452,16.4805,2522800.0],["2024-03-22",16.454,16.5599,16.0217,16.1276,2214800.0],["2024-03-25",16.1717,16.454,16.1717,16.3658,1490500.0],["2024-03-26",16.4893,16.5158,16.1541,16.207,1723100.0],["2024-03-27",16.2511,16.8511,16.2511,16.8511,2851500.0],["2024-03-28",16.8158,17.1775,16.754,17.0716,2832400.0],["2024-04-01",17.0716,17.0716,16.5511,16.6481,2359200.0],["2024-04-02",16.5246,16.5599,16.3305,16.3393,1790000.0],["2024-04-03",16.3041,16.4717,16.2335,16.357,2663100.0],["2024-04-04",16.5423,16.7893,16.1364,16.2247,2016900.0],["2024-04-05",16.0658,16.2423,16.0129,16.1982,2048300.0],["2024-04-08",16.3658,16.7628,16.2335,16.6305,1347200.0],["2024-04-09",16.6128,16.8511,16.5423,16.8511,1450600.0],["2024-04-10",16.3658,16.3746,15.8012,15.9247,2565700.0],["2024-04-11",16.0306,16.0658,15.6777,15.81,1747600.0],["2024-04-12",15.6335,15.8718,15.5365,15.5718,2794300.0],["2024-04-15",15.6247,15.8894,15.3248,15.51,2361700.0],["2024-04-16",15.3777,15.4218,15.0689,15.3071,2632700.0],["2024-04-17",15.51,15.6247,15.3777,15.4306,1406800.0],["2024-04-18",15.4306,15.8012,15.4042,15.6512,1577100.0],["2024-04-19",15.5365,16.1629,15.5365,16.1541,2115300.0],["2024-04-22",16.1541,16.6393,16.0747,16.5776,2549200.0],["2024-04-23",16.507,16.9216,16.4364,16.8334,2086200.0],["2024-04-24",16.7364,17.0363,16.6481,16.9481,1906400.0],["2024-04-25",16.8952,16.9216,16.5599,16.7717,3475000.0],["2024-04-26",17.4598,17.9186,16.8334,16.8687,3715900.0],["2024-04-29",17.0099,17.054,16.657,16.7364,4151100.0],["2024-04-30",16.5776,16.8158,16.454,16.5952,2592500.0],["2024-05-01",16.7364,17.5569,16.6834,17.2304,3074600.0],["2024-05-02",17.4598,17.5657,17.1775,17.4245,1979900.0],["2024-05-03",17.7774,17.9715,17.6451,17.7951,2984000.0],["2024-05-06",17.9715,18.1215,17.7245,17.9715,2064700.0],["2024-05-07",18.0862,18.1833,17.698,17.7157,2197500.0],["2024-05-08",17.5127,17.8568,17.4422,17.848,1460500.0],["2024-05-09",17.9186,17.9627,17.6804,17.698,1357800.0],["2024-05-10",17.8039,17.9715,17.6804,17.9274,1362700.0],["2024-05-13",18.0597,18.0862,17.7686,17.8392,1498600.0],["2024-05-14",18.0421,18.2097,17.9009,17.998,2018400.0],["2024-05-15",18.2627,18.4215,17.9009,18.0421,1476800.0],["2024-05-16",17.9627,18.0862,17.8921,17.945,1326700.0],["2024-05-17",18.0509,18.2538,17.9539,18.0156,1566400.0],["2024-05-20",17.9892,18.0597,17.6892,17.7068,1166000.0],["2024-05-21",17.6716,17.9803,17.6627,17.7421,1516100.0],["2024-05-22",17.6892,17.751,17.2569,17.3539,1057400.0],["2024-05-23",17.4438,17.4438,16.8147,16.9405,1598600.0],["2024-05-24",17.0664,17.1023,16.7698,16.9136,1897400.0],["2024-05-28",16.9945,17.0124,16.7248,16.8686,1756300.0],["2024-05-29",16.5541,16.5811,16.2755,16.4732,2329700.0],["2024-05-30",16.7878,17.0304,16.6799,17.0124,1422600.0],["2024-05-31",17.0664,17.3449,16.9945,17.327,1696300.0],["2024-06-03",17.4528,17.5337,16.8776,16.9765,1736900.0],["2024-06-04",16.7608,16.8147,16.4013,16.4193,1706900.0],["2024-06-05",16.5541,16.8417,16.3564,16.7698,1960200.0],["2024-06-06",16.7338,17.0394,16.5631,16.9765,3172600.0],["2024-06-07",16.8237,17.2641,16.7788,17.0124,2255400.0],["2024-06-10",16.7967,17.0394,16.5541,16.8597,2283200.0],["2024-06-11",16.6979,16.6979,16.3923,16.599,2905600.0],["2024-06-12",17.1203,17.4618,16.9585,17.1922,3423800.0],["2024-06-13",17.1023,17.1203,16.644,16.7518,1515500.0],["2024-06-14",16.5541,16.7159,16.4912,16.5361,1105700.0],["2024-06-17",16.5361,16.9316,16.4373,16.9136,1237800.0],["2024-06-18",16.8147,17.0124,16.7428,16.7518,1135500.0],["2024-06-20",16.7159,16.8507,16.59,16.608,1335300.0],["2024-06-21",16.626,16.626,16.3743,16.5631,2801200.0],["2024-06-24",16.635,17.2461,16.5361,17.0843,2111600.0],["2024-06-25",17.0753,17.0843,16.6619,16.6799,1743900.0],["2024-06-26",16.59,16.9495,16.5451,16.9136,947300.0],["2024-06-27",16.8956,17.1742,16.7967,17.1472,956900.0],["2024-06-28",17.282,17.9291,17.2731,17.8752,3129900.0],["2024-07-01",17.8572,18.1088,17.7943,17.8213,2639600.0],["2024-07-02",17.7494,17.9201,17.6595,17.8213,1629300.0],["2024-07-03",17.8213,17.974,17.5696,17.5786,1475800.0],["2024-07-05",17.5606,17.6146,17.1472,17.1922,2673900.0],["2024-07-08",17.4168,17.6056,17.2371,17.5876,1657300.0],["2024-07-09",17.5067,18.1358,17.4528,18.1178,2633300.0],["2024-07-10",18.1628,18.729,18.0999,18.666,2505800.0],["2024-07-11",18.9446,19.4749,18.7739,19.3491,2976200.0],["2024-07-12",19.394,19.5737,19.2412,19.2682,1957600.0],["2024-07-15",19.5737,20.3017,19.5378,20.0411,2493100.0],["2024-07-16",20.1669,21.1195,20.1309,21.0925,2910800.0],["2024-07-17",20.8319,21.5509,20.778,21.2992,2206400.0],["2024-07-18",21.1554,21.8564,20.8319,21.0925,3104900.0],["2024-07-19",20.9757,21.3711,20.8319,20.9398,2162900.0],["2024-07-22",20.8409,21.3801,20.5264,21.3352,1675600.0],["2024-07-23",21.0027,21.6857,21.0027,21.5329,2024600.0],["2024-07-24",21.47,21.6857,21.0027,21.0117,2543000.0],["2024-07-25",21.0476,21.9283,20.9487,21.7396,3764000.0],["2024-07-26",22.5035,24.265,22.3777,24.256,5077400.0],["2024-07-29",24.3279,24.3369,23.3483,23.4741,2974900.0],["2024-07-30",23.7437,23.8156,23.4471,23.5999,2648400.0],["2024-07-31",23.6538,24.0313,23.1955,23.51,2010300.0],["2024-08-01",23.528,23.5819,22.153,22.2609,2401800.0],["2024-08-02",21.5868,21.7396,20.9398,21.452,2541800.0],["2024-08-05",20.2837,21.2992,19.9152,20.8499,2018100.0],["2024-08-06",20.8409,21.3352,20.6432,20.8769,1581300.0],["2024-08-07",21.2633,21.479,20.7151,20.751,1104100.0],["2024-08-08",21.0117,21.2453,20.8679,21.0835,997500.0],["2024-08-09",21.0566,21.0925,20.6881,20.8139,1395400.0],["2024-08-12",21.1734,21.461,20.5533,20.6252,1402700.0],["2024-08-13",20.8499,21.1015,20.6072,21.0656,1165200.0],["2024-08-14",21.0835,21.2004,20.8499,20.9667,1417800.0],["2024-08-15",21.3352,21.6407,21.1375,21.2184,1170600.0],["2024-08-16",21.1195,21.6497,21.1195,21.5329,1453900.0],["2024-08-19",21.5689,21.8025,21.5419,21.8025,1007800.0],["2024-08-20",21.8564,21.8564,21.2273,21.2543,1476000.0],["2024-08-21",21.3801,21.3801,20.9398,21.2094,1838100.0],["2024-08-22",21.2004,21.434,21.1734,21.2813,1616200.0],["2024-08-23",21.3543,22.8874,21.3451,22.787,2250900.0],["2024-08-26",22.9513,23.1612,22.8053,22.8509,1857700.0],["2024-08-27",22.6136,22.6775,22.2395,22.568,1763100.0],["2024-08-28",22.3581,22.8783,22.2851,22.6684,1651400.0],["2024-08-29",22.8144,23.0152,22.4311,22.8144,2173900.0],["2024-08-30",22.9148,23.0882,22.5771,22.9787,1468300.0],["2024-09-03",22.787,23.0973,22.3581,22.5132,1221200.0],["2024-09-04",22.4402,22.5771,22.0205,22.1208,1355500.0],["2024-09-05",22.5041,22.5224,21.9201,22.13,1093900.0],["2024-09-06",22.1847,22.3855,21.4912,21.5733,1350600.0],["2024-09-09",21.7284,22.0022,21.5368,21.9292,1453900.0],["2024-09-10",21.9292,21.9748,21.2265,21.7923,1635700.0],["2024-09-11",21.6098,21.6098,20.9436,21.4273,1694200.0],["2024-09-12",21.5642,21.6645,21.263,21.4912,2204000.0],["2024-09-13",21.7558,22.2577,21.6645,22.2395,1653900.0],["2024-09-16",22.2212,22.6866,22.0387,22.5497,1877600.0],["2024-09-17",22.7596,23.2433,22.5224,22.7049,1671900.0],["2024-09-18",22.7688,23.7635,22.422,23.0243,2371500.0],["2024-09-19",23.5718,24.2198,23.4806,23.9825,2912900.0],["2024-09-20",23.8912,23.8912,23.3893,23.5445,4904900.0],["2024-09-23",23.5718,23.6813,23.3254,23.4897,2266100.0],["2024-09-24",23.7543,23.9642,23.5718,23.8,3166700.0],["2024-09-25",23.6448,23.8,23.3254,23.3893,2431300.0],["2024-09-26",23.7817,23.9095,23.4441,23.6996,1560500.0],["2024-09-27",23.8821,23.9551,23.5901,23.6905,1376900.0],["2024-09-30",23.6905,24.0464,23.508,23.8274,1655600.0],["2024-10-01",23.7452,23.8,22.9057,23.0699,1794300.0],["2024-10-02",23.0517,23.4441,22.9787,23.1155,1357100.0],["2024-10-03",23.0517,23.2433,22.86,23.1247,1449200.0],["2024-10-04",23.4897,23.7178,23.2251,23.4258,1437400.0],["2024-10-07",23.3619,23.3619,23.0699,23.3254,1431500.0],["2024-10-08",23.3254,23.5262,23.2068,23.3163,1084300.0],["2024-10-09",23.3528,23.7817,23.1886,23.7178,893600.0],["2024-10-10",23.5992,23.8456,23.3802,23.6813,1034500.0],["2024-10-11",23.8365,24.5939,23.7726,24.5483,2071000.0],["2024-10-14",24.5392,24.9589,24.3293,24.7856,1070300.0],["2024-10-15",24.8768,25.6708,24.7308,25.0502,1434700.0],["2024-10-16",25.324,25.689,25.2327,25.2692,1682300.0],["2024-10-17",24.9681,25.4426,24.9589,25.3331,1674600.0],["2024-10-18",25.2783,25.3696,25.032,25.0776,1016900.0],["2024-10-21",25.0776,25.2327,24.2198,24.3019,1908500.0],["2024-10-22",24.311,24.7034,24.2198,24.6852,1123400.0],["2024-10-23",24.6487,24.9407,24.384,24.7126,2671000.0],["2024-10-24",24.7125,25.8076,24.53,25.7985,3264800.0],["2024-10-25",25.9263,26.1179,25.3057,25.4609,1833600.0],["2024-10-28",25.5977,26.3552,25.4426,26.2548,1868100.0],["2024-10-29",26.0632,26.1909,25.8168,26.1362,1037900.0],["2024-10-30",25.9902,26.8389,25.9902,26.6198,1385900.0],["2024-10-31",26.5651,26.6837,25.9902,26.0175,1101400.0],["2024-11-01",26.2548,26.3826,25.7894,25.8898,1435200.0],["2024-11-04",25.762,25.7985,25.1415,25.3331,2038600.0],["2024-11-05",25.4335,25.7711,25.4152,25.7164,1389100.0],["2024-11-06",27.5324,28.9652,27.5142,28.9195,4624000.0],["2024-11-07",28.6001,28.7096,27.7058,27.7697,2788500.0],["2024-11-08",27.8792,28.0526,27.4047,27.8153,1444500.0],["2024-11-11",28.3811,29.0747,28.1895,28.7461,1524900.0],["2024-11-12",28.5362,28.956,28.3446,28.6366,1080600.0],["2024-11-13",28.7735,29.0473,28.2168,28.2442,1263000.0],["2024-11-14",28.2442,28.8191,28.1803,28.3994,1074700.0],["2024-11-15",28.4176,28.6457,27.8792,28.1803,939300.0],["2024-11-18",28.226,28.4267,27.8336,27.8792,971200.0],["2024-11-19",27.3773,27.8792,27.3773,27.5142,1200500.0],["2024-11-20",27.4503,27.7332,27.0122,27.359,1090900.0],["2024-11-21",27.505,28.3446,27.4046,27.9887,1204500.0],["2024-11-22",28.0069,28.9286,27.9704,28.8739,1334100.0],["2024-11-25",29.3028,29.9781,29.175,29.2115,2327600.0],["2024-11-26",28.9743,29.2572,28.8374,28.9469,1303500.0],["2024-11-27",29.2298,29.4214,28.8283,28.8556,940300.0],["2024-11-29",29.1787,29.1787,28.431,28.6249,664900.0],["2024-12-02",28.5972,28.8372,28.431,28.4956,1447400.0],["2024-12-03",28.4956,28.9387,28.1633,28.2003,1406700.0],["2024-12-04",28.2187,28.3572,27.6187,27.8956,1436000.0],["2024-12-05",28.0987,28.3387,27.8126,27.831,1202400.0],["2024-12-06",28.0433,28.0803,27.5264,27.8679,918100.0],["2024-12-09",27.8679,28.0987,27.5172,27.5541,1204000.0],["2024-12-10",27.5541,27.831,27.2033,27.2495,822500.0],["2024-12-11",27.6556,28.1449,27.351,27.6926,2144200.0],["2024-12-12",27.6649,27.8495,27.2402,27.3233,1191600.0],["2024-12-13",27.3233,27.3787,26.9172,27.111,1296500.0],["2024-12-16",27.0556,27.4987,26.8802,27.4526,1380700.0],["2024-12-17",27.2126,27.2126,26.3541,26.4279,1721300.0],["2024-12-18",26.6033,26.6864,24.6095,24.7387,2019800.0],["2024-12-19",25.2002,25.5787,24.3048,24.3695,2051300.0],["2024-12-20",24.2402,25.311,24.2402,25.0987,6424000.0],["2024-12-23",24.9233,25.1541,24.831,24.9971,1338500.0],["2024-12-24",24.9972,25.4679,24.9787,25.4495,500300.0],["2024-12-26",25.2371,25.4495,25.1079,25.3848,1313200.0],["2024-12-27",25.2002,25.551,24.7941,25.0525,912700.0],["2024-12-30",24.9048,25.0341,24.6371,24.8679,1124300.0],["2024-12-31",25.0618,25.1633,24.7941,24.9325,780600.0],["2025-01-02",25.191,25.3202,24.6925,24.7941,828900.0],["2025-01-03",24.8402,25.0618,24.3233,25.0248,829700.0],["2025-01-06",25.3848,25.9387,25.1725,25.3018,1566800.0],["2025-01-07",25.4495,25.6156,24.7295,25.1079,1626900.0],["2025-01-08",24.8402,25.2372,24.6741,25.071,1084500.0],["2025-01-10",24.6925,24.7479,23.8987,24.231,1176600.0],["2025-01-13",24.0925,24.6187,23.991,24.6094,1382100.0],["2025-01-14",25.0156,25.7725,24.8956,25.7448,1465200.0],["2025-01-15",26.9264,26.9356,25.8002,26.2433,2251900.0],["2025-01-16",26.1049,26.3172,25.671,25.9756,1188400.0],["2025-01-17",26.1325,26.4187,25.9572,26.3818,1314400.0],["2025-01-21",26.6218,26.8802,26.4002,26.6218,2139000.0],["2025-01-22",26.5479,26.6956,26.2802,26.5572,1390100.0],["2025-01-23",26.4833,26.6679,25.9202,25.9848,2153400.0],["2025-01-24",25.6525,26.3356,25.071,25.8095,1936900.0],["2025-01-27",26.0218,26.2249,25.3941,25.9664,1912700.0],["2025-01-28",25.8279,26.031,25.4402,25.8002,1076800.0],["2025-01-29",25.791,26.1233,25.2371,25.5048,1269700.0],["2025-01-30",25.7079,26.1141,25.5325,25.8741,1060800.0],["2025-01-31",25.8464,26.0587,25.5141,25.7541,1119800.0],["2025-02-03",24.8864,25.6248,24.7018,25.2372,1840900.0],["2025-02-04",25.1264,26.031,25.1264,25.8833,1172700.0],["2025-02-05",25.9756,26.2433,25.7633,26.2341,1324900.0],["2025-02-06",26.4095,26.511,25.9572,26.3356,1259600.0],["2025-02-07",26.3818,26.3818,25.551,25.6525,1057200.0],["2025-02-10",25.7264,25.7541,25.2556,25.2833,1402500.0],["2025-02-11",25.1356,25.8556,24.9695,25.8372,1196700.0],["2025-02-12",25.4679,25.6248,25.0618,25.1264,1041300.0],["2025-02-13",25.1541,25.3848,24.9787,25.3572,922000.0],["2025-02-14",25.4679,25.8372,25.2371,25.3018,969600.0],["2025-02-18",25.3941,25.8464,25.1541,25.6895,903400.0],["2025-02-19",25.3848,25.5787,25.2648,25.4218,887300.0],["2025-02-20",25.3479,25.3848,24.6371,24.9602,1081000.0],["2025-02-21",25.1633,25.3479,24.3787,24.471,1033300.0],["2025-02-24",24.7018,24.7018,24.2864,24.3048,1612600.0],["2025-02-25",24.4341,24.8956,24.2587,24.5541,1884400.0],["2025-02-26",24.6371,24.9418,24.1387,24.4895,2255100.0],["2025-02-27",24.5448,25.1356,24.4894,24.6187,1686600.0],["2025-02-28",24.7497,25.0491,24.6093,25.0117,1614400.0],["2025-03-03",25.1427,25.283,24.3941,24.6842,1340100.0],["2025-03-04",24.3193,24.3941,23.4116,23.7017,2928300.0],["2025-03-05",23.8233,24.0292,23.2525,23.6268,1936600.0],["2025-03-06",23.3929,23.552,23.0373,23.3648,1765800.0],["2025-03-07",23.2993,23.7578,22.9157,23.4303,1550700.0],["2025-03-10",23.1496,23.683,22.7847,22.9344,3096000.0],["2025-03-11",22.9718,23.1309,22.0923,22.3542,2293100.0],["2025-03-12",22.6911,22.8221,22.27,22.4946,1419300.0],["2025-03-13",22.5133,22.9157,22.0923,22.401,1798500.0],["2025-03-14",22.7192,23.2058,22.6724,23.1777,1475000.0],["2025-03-17",23.2338,23.4771,22.9531,23.1777,972800.0],["2025-03-18",23.1403,23.3555,22.9438,23.1496,1153500.0],["2025-03-19",23.1496,23.6175,23.0373,23.3648,1147900.0],["2025-03-20",23.1964,23.5613,22.9905,23.0373,1255500.0],["2025-03-21",22.8783,23.2245,22.6724,23.1309,3923300.0],["2025-03-24",23.4958,24.104,23.3835,24.0198,1075700.0],["2025-03-25",24.0573,24.1789,23.8514,23.9263,902000.0],["2025-03-26",23.945,24.3005,23.8795,23.9824,1400300.0],["2025-03-27",24.0105,24.0947,23.5426,23.6923,975300.0],["2025-03-28",23.6455,23.683,22.9625,23.1403,1149900.0],["2025-03-31",22.9438,23.4771,22.8689,23.3368,1330100.0],["2025-04-01",23.1777,23.3648,22.7192,23.159,1398300.0],["2025-04-02",22.8783,23.5239,22.8783,23.5052,1029100.0],["2025-04-03",22.4104,22.4385,20.3892,20.4173,3080400.0],["2025-04-04",19.491,19.7717,18.6395,19.4442,2471100.0],["2025-04-07",18.6301,20.5764,18.3494,19.6313,2652300.0],["2025-04-08",20.3144,20.7448,19.098,19.4442,1981600.0],["2025-04-09",19.0231,21.194,18.6769,20.7822,4009600.0],["2025-04-10",20.408,20.408,18.8827,19.3787,1988500.0],["2025-04-11",19.2196,19.622,18.7985,19.5003,1918800.0],["2025-04-14",19.8559,20.174,19.4161,20.043,1932600.0],["2025-04-15",20.043,20.7355,20.043,20.5109,1210400.0],["2025-04-16",20.3518,20.6887,20.2302,20.539,1493800.0],["2025-04-17",20.5577,20.9039,20.5483,20.7542,992300.0],["2025-04-21",20.5483,20.6793,20.174,20.6419,1296500.0],["2025-04-22",20.7074,21.353,20.698,21.3062,1207100.0],["2025-04-23",21.8958,22.5508,21.8022,22.008,2431200.0],["2025-04-24",21.3063,21.9425,20.5109,21.8209,8101800.0],["2025-04-25",21.8677,22.0361,21.1285,21.1752,3186000.0],["2025-04-28",21.2688,21.3624,20.829,21.1659,2113800.0],["2025-04-29",21.0723,21.4372,20.8945,21.2595,1719500.0],["2025-04-30",20.8103,21.1378,20.539,20.9787,1869500.0],["2025-05-01",20.9413,21.7554,20.7729,21.5121,2334600.0],["2025-05-02",21.8303,22.1952,21.6618,22.1671,1817700.0],["2025-05-05",21.877,22.4759,21.7647,22.1203,2180300.0],["2025-05-06",21.7928,22.1578,21.6712,21.7554,1941800.0],["2025-05-07",22.008,22.2981,21.746,21.8958,2333200.0],["2025-05-08",22.2513,22.6818,22.1765,22.504,2467100.0],["2025-05-09",22.532,22.6163,22.3449,22.3917,1584500.0],["2025-05-12",23.5052,24.0853,23.3929,23.9824,2228900.0],["2025-05-13",24.0011,24.1789,23.7298,23.9637,1870700.0],["2025-05-14",23.814,23.945,23.4771,23.552,1982200.0],["2025-05-15",23.4584,23.6549,23.2806,23.5145,1351300.0],["2025-05-16",22.7192,23.5145,22.6163,23.4116,1729500.0],["2025-05-19",23.2151,23.3461,23.0654,23.29,1264400.0],["2025-05-20",23.2806,23.3087,23.0748,23.159,1574800.0],["2025-05-21",22.9438,23.0186,22.1484,22.1578,1746800.0],["2025-05-22",22.0361,22.4104,21.9706,22.139,2163400.0],["2025-05-23",21.6805,22.242,21.6805,22.0735,1898300.0],["2025-05-27",22.4197,22.6163,22.0923,22.5975,1489000.0],["2025-05-28",22.5788,22.7192,22.0922,22.1203,1589600.0],["2025-05-29",22.242,22.4104,22.0268,22.3262,2810400.0],["2025-05-30",22.2787,22.3737,22.0222,22.2122,2246200.0],["2025-06-02",22.1267,22.1362,21.6231,21.8797,1805300.0],["2025-06-03",21.8797,22.3547,21.6801,22.2692,2102700.0],["2025-06-04",22.3167,22.3927,21.8987,21.9082,1492500.0],["2025-06-05",21.9652,22.0602,21.6801,21.8417,1921500.0],["2025-06-06",22.2692,22.7917,22.1647,22.7252,1740400.0],["2025-06-09",22.8772,23.1147,22.7347,22.8107,1671200.0],["2025-06-10",22.8772,23.0672,22.6207,22.8772,2445000.0],["2025-06-11",23.0007,23.1337,22.3357,22.4782,2330600.0],["2025-06-12",22.4497,22.5067,21.9557,22.2122,2092300.0],["2025-06-13",21.9177,21.9842,21.4046,21.4711,2617600.0],["2025-06-16",21.7371,21.8037,21.4046,21.4616,1983100.0],["2025-06-17",21.1291,21.3666,20.8536,20.8916,1642000.0],["2025-06-18",20.8156,21.4331,20.8156,21.1766,3274800.0],["2025-06-20",21.3571,21.4901,21.0151,21.3286,3064100.0],["2025-06-23",21.2716,21.7752,21.0341,21.7656,1842400.0],["2025-06-24",21.8417,22.3927,21.8417,21.9082,1984200.0],["2025-06-25",21.9177,21.9747,21.6991,21.7752,1695000.0],["2025-06-26",21.8892,22.4212,21.6421,22.3642,1986100.0],["2025-06-27",22.4972,22.6017,22.0602,22.1647,2373200.0],["2025-06-30",22.2977,22.3832,22.1742,22.2122,2379300.0],["2025-07-01",22.0792,23.5232,21.9842,23.2477,4651900.0],["2025-07-02",23.3237,23.8558,23.0862,23.8178,3301200.0],["2025-07-03",23.9128,24.4258,23.8843,24.2738,2244900.0],["2025-07-07",23.9793,24.3593,23.7418,23.8368,3008700.0],["2025-07-08",23.8938,24.2168,23.8653,23.8843,2733500.0],["2025-07-09",24.1408,24.1693,23.6943,23.8178,2043800.0],["2025-07-10",23.5897,24.0743,23.5612,23.9223,1545400.0],["2025-07-11",23.7323,23.7798,23.4567,23.5137,3585000.0],["2025-07-14",23.4757,23.7608,23.4662,23.6848,1983000.0],["2025-07-15",23.7038,23.7893,22.6207,22.6397,2094800.0],["2025-07-16",22.8012,23.0482,22.2787,22.6872,2302300.0],["2025-07-17",22.6587,23.1812,22.6397,23.1337,2384000.0],["2025-07-18",23.2572,23.3427,22.9437,23.1337,2023700.0],["2025-07-21",23.2572,23.4852,22.9817,23.0007,1701300.0],["2025-07-22",23.0767,23.3807,22.9437,23.1622,2770600.0],["2025-07-23",23.3522,23.4947,22.9057,23.1622,3240900.0],["2025-07-24",23.0577,23.0577,22.1077,22.1837,3196900.0],["2025-07-25",22.8297,23.6562,22.5067,23.5802,5940400.0],["2025-07-28",23.6182,23.6943,23.2287,23.3332,2995600.0],["2025-07-29",23.5897,23.6562,22.8962,23.1337,3730400.0],["2025-07-30",23.2762,23.3522,22.5352,22.6872,1857800.0],["2025-07-31",22.5827,22.7537,22.4117,22.6112,2074100.0],["2025-08-01",22.2312,22.4687,21.6326,22.0982,2005800.0],["2025-08-04",22.4022,22.7062,22.0222,22.6872,2317300.0],["2025-08-05",22.7632,23.0007,22.2597,22.9627,1955300.0],["2025-08-06",23.0197,23.0957,22.6302,22.6777,1611700.0],["2025-08-07",22.9437,22.9437,22.3072,22.4687,2548000.0],["2025-08-08",22.7537,23.0767,22.4782,22.8677,2297600.0],["2025-08-11",22.9247,23.0957,22.7537,23.0672,1791600.0],["2025-08-12",23.2857,24.0078,23.2857,23.9793,1830000.0],["2025-08-13",24.1313,24.8628,23.8748,24.8248,3077800.0],["2025-08-14",24.4638,24.8533,24.2263,24.8343,2339600.0],["2025-08-15",24.9198,25.0718,24.3593,24.3593,2926200.0],["2025-08-18",24.2263,24.5113,24.1218,24.4828,1835900.0],["2025-08-19",24.4163,24.7013,24.3308,24.5208,2023800.0],["2025-08-20",24.5018,24.5588,24.1693,24.3308,1919200.0],["2025-08-21",24.2263,24.2738,23.8748,24.0553,1984500.0],["2025-08-22",24.1788,25.6799,24.1408,25.6229,4294300.0],["2025-08-25",25.4328,25.6894,25.3283,25.5564,3268400.0],["2025-08-26",25.4138,25.8509,25.3663,25.6609,6888300.0],["2025-08-27",25.6704,26.1454,25.6324,25.9459,5965500.0],["2025-08-28",26.0409,26.0409,25.6134,25.7464,3830600.0],["2025-08-29",25.7464,26.2952,25.6116,25.7752,17287600.0],["2025-09-02",25.5249,26.093,25.2938,26.0256,14400900.0],["2025-09-03",25.9774,26.0545,25.3035,25.6212,7614700.0],["2025-09-04",25.679,25.9678,25.6693,25.7752,7372700.0],["2025-09-05",25.8426,26.4589,25.6404,25.9004,7257800.0],["2025-09-08",26.016,26.1411,25.3323,25.9293,4821000.0],["2025-09-09",26.0063,26.0737,24.9953,24.9953,4191400.0],["2025-09-10",24.9953,25.5442,24.9472,25.2457,4578100.0],["2025-09-11",25.3516,25.6597,25.159,25.3131,3877500.0],["2025-09-12",25.2649,25.3805,25.005,25.0916,3536500.0],["2025-09-15",25.6501,25.7078,24.7739,24.8798,4839500.0],["2025-09-16",24.7354,25.0242,24.1673,24.4176,4500600.0],["2025-09-17",24.5139,25.5153,24.5043,24.8605,4020900.0],["2025-09-18",25.0339,25.9486,24.8605,25.91,4616300.0],["2025-09-19",25.9389,25.9678,25.4671,25.5634,14335800.0],["2025-09-22",25.4382,25.6404,25.0916,25.1205,4791500.0],["2025-09-23",25.2457,25.7752,25.2361,25.4094,3205300.0],["2025-09-24",25.4094,25.6404,24.9761,25.1783,6015500.0],["2025-09-25",24.9183,25.2072,24.4947,24.8413,6527600.0],["2025-09-26",24.9472,25.2168,24.7161,25.0916,4168400.0],["2025-09-29",25.2168,25.2264,24.4465,24.7065,5370300.0],["2025-09-30",24.7354,24.8605,24.3214,24.7835,4693200.0],["2025-10-01",24.6584,25.0146,24.5813,24.9953,6423200.0],["2025-10-02",24.9665,25.1398,24.591,24.9665,4104500.0],["2025-10-03",24.9953,25.5634,24.8509,25.4286,5544100.0],["2025-10-06",25.7078,26.3048,25.419,25.5923,7029300.0],["2025-10-07",25.6597,25.9197,25.1879,25.2168,5899400.0],["2025-10-08",25.2264,25.2649,24.6872,24.6872,4947200.0],["2025-10-09",24.6872,24.9376,24.3791,24.7065,5117200.0],["2025-10-10",25.082,25.6886,23.9747,23.9747,4985100.0],["2025-10-13",24.4273,24.8317,24.0806,24.7546,6555500.0],["2025-10-14",24.5524,25.8715,24.5332,25.7464,5349100.0],["2025-10-15",25.8041,25.8812,24.8124,25.1687,5581100.0],["2025-10-16",25.005,25.082,22.9445,23.1756,7614900.0],["2025-10-17",23.5992,23.7918,23.1756,23.4163,8005800.0],["2025-10-20",23.657,24.5621,23.5415,24.4176,5881800.0],["2025-10-21",24.254,24.7354,24.2058,24.6198,5400500.0],["2025-10-22",24.5428,24.7161,24.0421,24.071,3848600.0],["2025-10-23",24.0806,24.3406,23.8303,24.0614,3109500.0],["2025-10-24",24.3502,24.8028,24.2636,24.591,3134300.0],["2025-10-27",24.8894,24.8894,24.5524,24.745,4373200.0],["2025-10-28",24.7065,25.8715,24.4176,25.8426,9004600.0],["2025-10-29",25.7464,26.1315,25.1687,25.3709,5322600.0],["2025-10-30",25.1494,25.7175,25.005,25.0531,4325900.0],["2025-10-31",24.7354,25.9678,24.1866,25.8041,6117100.0],["2025-11-03",25.5634,25.9389,25.0916,25.9197,4691900.0],["2025-11-04",25.6212,25.8523,25.2746,25.4864,3758800.0],["2025-11-05",25.5634,26.1315,25.3709,25.5345,3959500.0],["2025-11-06",25.5345,25.7849,25.2457,25.4383,2616600.0],["2025-11-07",25.2264,25.9389,25.0627,25.9293,2257800.0],["2025-11-10",26.0448,26.3915,25.833,26.1026,2573400.0],["2025-11-11",26.0737,26.3337,25.8619,25.9004,3719500.0],["2025-11-12",25.9871,26.3722,25.91,26.1315,3522100.0],["2025-11-13",25.9197,26.3529,25.7367,25.8715,3151100.0],["2025-11-14",25.7175,25.9967,25.4864,25.9293,2318000.0],["2025-11-17",25.7945,25.9293,24.6872,24.7931,3558200.0],["2025-11-18",24.6487,25.0916,24.5621,24.8413,5318000.0],["2025-11-19",24.9665,25.4671,24.8991,25.3901,2484400.0],["2025-11-20",25.6404,26.1508,25.1783,25.2553,2799800.0],["2025-11-21",25.3323,26.4492,25.3227,26.1604,2602000.0],["2025-11-24",26.247,26.6418,25.9582,26.5166,2445900.0],["2025-11-25",26.6803,27.7009,26.6611,27.3639,2510000.0],["2025-11-26",27.2677,27.5276,27.2677,27.3062,2030000.0],["2025-11-28",27.2476,27.5208,27.0135,27.0428,1696900.0],["2025-12-01",26.8867,27.6379,26.8379,27.394,2461400.0],["2025-12-02",27.5403,27.5598,26.9842,26.994,3013400.0],["2025-12-03",27.0428,27.6281,27.0428,27.4818,3898700.0],["2025-12-04",27.4135,27.6964,27.3452,27.5891,1978200.0],["2025-12-05",27.4525,27.6866,27.3647,27.4915,2411700.0],["2025-12-08",27.4915,27.9403,27.3745,27.6086,2094700.0],["2025-12-09",27.5793,28.0086,27.4135,27.4623,2284900.0],["2025-12-10",27.3062,28.6329,27.3062,28.3305,5330100.0],["2025-12-11",28.2525,28.7793,28.2037,28.5451,3123500.0],["2025-12-12",28.6134,28.7402,28.3403,28.5256,2209300.0],["2025-12-15",28.789,28.8866,28.3793,28.4476,1885900.0],["2025-12-16",28.4281,28.5939,28.0866,28.2037,2428100.0],["2025-12-17",28.2525,28.6134,28.1159,28.2427,2422100.0],["2025-12-18",28.4671,28.5451,28.0574,28.1549,2615400.0],["2025-12-19",28.1549,28.4086,27.9403,28.1452,4590100.0],["2025-12-22",28.311,28.5451,28.1842,28.311,2548700.0],["2025-12-23",28.2915,28.3598,27.872,27.911,1997400.0],["2025-12-24",27.95,28.0183,27.8427,27.9208,826100.0],["2025-12-26",27.8622,28.0183,27.7744,27.8915,850900.0],["2025-12-29",27.7354,27.9891,27.6671,27.7452,1819500.0],["2025-12-30",27.8037,27.8037,27.4623,27.5598,1757700.0],["2025-12-31",27.8037,27.8037,27.2184,27.2671,1452300.0],["2026-01-02",27.3647,27.6574,26.8672,27.5013,2289600.0],["2026-01-05",27.4232,28.389,27.3745,28.0769,2539300.0],["2026-01-06",27.9793,28.3793,27.8427,28.2817,2531100.0],["2026-01-07",28.2427,28.4476,27.9695,28.1939,2190400.0],["2026-01-08",28.0476,28.9744,27.8037,28.6427,1895000.0],["2026-01-09",28.7793,28.9939,28.3208,28.3403,1469100.0],["2026-01-12",28.0378,28.1744,27.7452,27.911,1577200.0],["2026-01-13",27.911,28.0964,27.5305,27.5988,2046600.0],["2026-01-14",27.5501,27.9208,27.3549,27.7159,2320200.0],["2026-01-15",27.8525,28.6427,27.8135,28.5354,1914100.0],["2026-01-16",28.5646,28.672,28.1452,28.2037,1795500.0],["2026-01-20",27.8232,28.1354,27.5208,27.6574,1834400.0],["2026-01-21",27.911,29.2378,27.7647,28.9744,3750800.0],["2026-01-22",29.0719,29.5402,28.8085,28.9451,4040500.0],["2026-01-23",29.5695,30.3499,28.1256,28.1744,8058200.0],["2026-01-26",28.2037,28.5451,27.6769,28.1647,3248300.0],["2026-01-27",28.2525,28.4476,28.0183,28.2525,3104900.0],["2026-01-28",28.2525,28.6232,28.1159,28.2525,2595300.0],["2026-01-29",28.4671,28.6427,27.8622,28.3305,3754900.0],["2026-01-30",28.272,28.7793,28.2134,28.7207,2712300.0],["2026-02-02",28.5842,29.228,28.3208,28.9646,2396900.0],["2026-02-03",29.0134,29.7451,28.8183,29.6963,2752600.0],["2026-02-04",29.8426,30.6524,29.8426,30.3792,3483700.0],["2026-02-05",30.2134,30.6329,29.4036,30.4768,3445400.0],["2026-02-06",30.6621,31.4426,30.6621,31.2865,2745900.0],["2026-02-09",31.2572,31.9011,31.1011,31.6279,2421600.0],["2026-02-10",31.5792,31.8035,30.945,31.2377,2382300.0],["2026-02-11",31.4523,31.823,30.6133,30.8572,2035300.0],["2026-02-12",31.2084,31.4231,29.9987,30.4865,4149300.0],["2026-02-13",30.3402,30.8572,30.0378,30.7207,3291500.0],["2026-02-17",30.8182,31.2182,30.389,30.5353,2697800.0],["2026-02-18",30.5255,31.3353,30.428,30.4768,3434400.0],["2026-02-19",30.4182,30.6426,30.0475,30.428,2594600.0],["2026-02-20",30.4085,31.0328,30.1743,30.9841,3073200.0],["2026-02-23",30.9158,30.9645,29.1597,29.3353,3255200.0],["2026-02-24",29.2963,29.4524,28.8671,29.1305,2825800.0],["2026-02-25",29.4622,29.7646,29.111,29.6963,3341500.0],["2026-02-26",29.8036,30.4475,29.4719,29.8329,3237400.0],["2026-02-27",29.2009,29.349,27.7986,28.0949,4547900.0],["2026-03-02",27.5715,28.8256,27.3542,28.6775,3152400.0],["2026-03-03",28.1541,28.5886,27.4826,28.322,3428700.0],["2026-03-04",28.2924,28.5886,28.0949,28.2232,2628400.0],["2026-03-05",27.9072,28.0652,27.3443,27.6505,2464200.0],["2026-03-06",26.979,27.1765,26.0902,26.9592,2471200.0],["2026-03-09",26.5346,27.0777,25.7939,26.7716,3414600.0],["2026-03-10",26.7815,27.2752,26.3963,26.6235,2532700.0],["2026-03-11",26.4358,26.6926,25.9816,26.4358,2890500.0],["2026-03-12",25.8236,26.3173,25.7544,26.0902,2560200.0],["2026-03-13",26.3173,26.5247,25.8137,25.9026,3081600.0],["2026-03-16",26.3371,26.4951,25.9717,26.0211,1992300.0],["2026-03-17",26.3568,26.4852,25.9421,26.1396,2622600.0],["2026-03-18",26.0803,26.2778,25.8334,25.8729,2860900.0],["2026-03-19",25.6754,26.2778,25.3594,26.0803,2653700.0],["2026-03-20",26.0408,26.2383,25.5076,25.8137,9223400.0],["2026-03-23",26.6136,27.137,26.3173,26.5346,3507200.0],["2026-03-24",26.3766,27.1765,26.2778,27.058,2934400.0],["2026-03-25",27.295,27.453,26.8506,27.2555,2337700.0],["2026-03-26",27.0975,27.2555,26.9197,27.1172,1890800.0],["2026-03-27",26.9098,26.9395,26.3173,26.3667,1973400.0],["2026-03-30",26.4753,26.742,26.2383,26.4556,2557000.0],["2026-03-31",26.9,27.4036,26.7913,27.0876,4530800.0],["2026-04-01",27.3048,27.8974,27.2258,27.5715,2444500.0],["2026-04-02",27.0678,27.5418,26.8901,27.3838,2328700.0],["2026-04-06",27.374,27.7887,27.2357,27.69,2049900.0],["2026-04-07",27.5122,27.7295,27.1567,27.3345,4440100.0],["2026-04-08",28.2035,28.8651,28.2035,28.5195,4770300.0],["2026-04-09",28.3319,29.2898,28.3319,29.2009,2751300.0],["2026-04-10",29.1614,29.2503,28.5787,28.5985,1987600.0],["2026-04-13",28.4602,28.8355,28.2331,28.796,4222000.0],["2026-04-14",28.5985,28.9145,28.559,28.6874,1402900.0],["2026-04-15",28.6874,28.8947,28.4306,28.7367,1550200.0],["2026-04-16",28.7367,28.9145,28.4997,28.6084,1942200.0],["2026-04-17",29.033,29.7341,29.0034,29.2601,2047100.0],["2026-04-20",29.2305,29.4971,29.0034,29.3095,2243800.0],["2026-04-21",29.3095,29.6058,28.6775,28.7269,1890500.0],["2026-04-22",28.9342,29.0231,28.4997,28.638,3199500.0],["2026-04-23",28.7664,29.428,28.6084,29.2799,3066300.0],["2026-04-24",28.6874,29.3589,28.4207,28.8552,3183300.0],["2026-04-27",28.8849,29.586,28.8849,29.4774,2419700.0],["2026-04-28",29.7243,29.8131,29.1712,29.2502,2351100.0],["2026-04-29",29.2206,29.3095,28.5491,28.7565,2033600.0],["2026-04-30",28.7466,29.5366,28.5787,29.2305,2396200.0],["2026-05-01",29.0725,29.6058,28.9145,29.191,1835400.0],["2026-05-04",28.9935,29.1021,28.5787,28.7071,2583400.0],["2026-05-05",28.7664,29.4576,28.7071,29.3391,2396300.0],["2026-05-06",29.7243,30.0008,29.586,29.823,2667400.0],["2026-05-07",29.8625,30.0798,29.0922,29.191,2331400.0],["2026-05-08",29.27,29.7341,29.27,29.665,3399000.0],["2026-05-11",29.7341,29.8724,28.9836,29.0527,2974900.0],["2026-05-12",29.1021,29.2799,28.3812,28.7269,2839800.0],["2026-05-13",28.7071,28.7466,28.1936,28.3516,2799300.0],["2026-05-14",28.6775,28.9639,28.5985,28.7565,6210600.0],["2026-05-15",28.7565,28.8552,28.1344,28.4109,3184200.0],["2026-05-18",28.5195,28.9737,28.5195,28.6479,2480500.0],["2026-05-19",28.5886,28.6676,28.1837,28.3714,2671400.0],["2026-05-20",28.5491,29.4181,28.3911,29.2996,2297300.0],["2026-05-21",29.2009,29.2799,28.8256,29.2502,2049500.0],["2026-05-22",29.428,29.4478,29.2206,29.3589,1438200.0],["2026-05-26",29.586,29.8526,29.3293,29.6946,2237400.0],["2026-05-27",29.7539,29.8625,29.191,29.4181,3201400.0],["2026-05-28",29.3293,29.3589,28.954,29.27,2683900.0],["2026-05-29",29.27,29.81,29.05,29.64,3481800.0],["2026-06-01",29.28,29.42,28.94,29.0,2461700.0],["2026-06-02",29.0,29.48,28.95,29.18,2816900.0],["2026-06-03",29.04,29.1,28.55,28.59,2763500.0],["2026-06-04",28.87,29.58,28.87,29.5,2923400.0],["2026-06-05",29.56,29.93,29.46,29.66,2249300.0],["2026-06-08",29.74,29.99,29.53,29.68,4220200.0],["2026-06-09",30.0,30.87,29.79,30.15,3140100.0],["2026-06-10",30.15,30.71,30.13,30.32,2757700.0],["2026-06-11",30.39,30.84,30.15,30.82,2407700.0],["2026-06-12",31.0,31.46,30.95,31.31,2708400.0],["2026-06-15",31.75,31.84,30.87,30.95,3584800.0],["2026-06-16",31.16,31.78,30.83,30.88,2463200.0],["2026-06-17",30.78,31.1,29.77,30.05,3700800.0],["2026-06-18",30.31,30.63,30.13,30.55,6000400.0],["2026-06-22",30.56,31.0,30.56,30.87,2685000.0],["2026-06-23",30.8,31.32,30.72,31.27,2389100.0],["2026-06-24",31.29,31.57,31.02,31.53,2354800.0],["2026-06-25",31.58,32.25,31.3,32.07,2923400.0],["2026-06-26",32.12,32.26,31.84,32.15,5394500.0],["2026-06-29",32.08,32.21,31.72,31.99,2640100.0],["2026-06-30",31.92,32.26,31.72,32.05,2470000.0],["2026-07-01",32.2,32.72,31.94,32.51,3082300.0],["2026-07-02",32.63,32.77,31.6,31.72,3434800.0],["2026-07-06",31.732,32.25,31.645,32.24,2634823.752966],["2026-07-07",32.34,32.37,32,32.12,2281197.763283],["2026-07-08",32.03,32.05,30.84,31.265,2613821.700195],["2026-07-09",31.48,31.98,31.48,31.82,2467468.451092],["2026-07-10",32,32.21,31.79,32.05,1746101.548994],["2026-07-13",32.11,32.2,31.785,31.98,2010996.145848],["2026-07-14",32.09,32.54,32.055,32.25,2051411.760808],["2026-07-15",32.32,32.77,32.26,32.57,3451619.397636],["2026-07-16",32.59,33.675,32.59,33.61,3500839.693117],["2026-07-17",33.4,33.65,32.955,33.24,3224008.540129],["2026-07-20",33.33,33.46,32.62,32.8,2851788.390599],["2026-07-21",32.8,32.86,32.34,32.85,2551064.633713],["2026-07-22",32.9,32.97,32.375,32.63,2549565.024118],["2026-07-23",32.25,32.3,31.56,32.26,4889119.152136],["2026-07-24",31.04,31.65,30.82,31.15,5851464.319396],["2026-07-27",31.37,31.56,30.865,30.9,2940800.354586],["2026-07-28",30.9,31.335,30.9,31.27,2873260.761598],["2026-07-29",31.09,31.245,30.745,30.78,2675877.130657],["2026-07-30",31.06,31.395,31,31.25,4174050.944061],["2026-07-31",31.5,31.5,30.87,31.27,2964369.406505],["2026-08-03",31.43,31.745,31.265,31.5,2582926.57502],["2026-08-04",31.65,32.175,31.44,31.78,2329461.462118],["2026-08-05",31.93,31.99,31.33,31.35,1924962.242965],["2026-08-06",31.64,31.69,31.01,31.03,1850954.474081],["2026-08-07",30.94,31.29,30.76,31.24,2987410.14842],["2026-08-10",31.19,31.385,30.95,31.24,406862.206523],["2026-08-11",31.29,31.88,31.271,31.71,2056099.137962],["2026-08-12",31.88,32.275,31.74,32.25,3254452.229103],["2026-08-13",32.5,32.6,32.325,32.44,4270340.27947],["2026-08-14",32.46,32.78,32.31,32.69,2543425.039009]]}